{
"status": "success",
"data": {
"NSE_FO:ADANIPORTS25MAY1240PE": {
"ohlc": {
"open": 46.6,
"high": 83.1,
"low": 46.6,
"close": 76.9
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 76.9,
"orders": 2
},
{
"quantity": 400,
"price": 76.85,
"orders": 1
},
{
"quantity": 400,
"price": 75.65,
"orders": 1
},
{
"quantity": 2000,
"price": 75.3,
"orders": 1
},
{
"quantity": 2000,
"price": 75.2,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 77.5,
"orders": 1
},
{
"quantity": 400,
"price": 77.55,
"orders": 1
},
{
"quantity": 400,
"price": 77.65,
"orders": 1
},
{
"quantity": 400,
"price": 77.9,
"orders": 1
},
{
"quantity": 4000,
"price": 79.9,
"orders": 2
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|65157",
"symbol": "ADANIPORTS25MAY1240PE",
"last_price": 76.9,
"volume": 382400,
"average_price": 65.55,
"oi": 567600,
"net_change": 29.15,
"total_buy_quantity": 17600,
"total_sell_quantity": 9600,
"lower_circuit_limit": 5.85,
"upper_circuit_limit": 89.65,
"last_trade_time": "1745575196355",
"oi_day_high": 568000,
"oi_day_low": 514400
},
"NSE_FO:POWERGRID25MAY315CE": {
"ohlc": {
"open": 11.15,
"high": 11.9,
"low": 6.7,
"close": 7.5
},
"depth": {
"buy": [
{
"quantity": 5400,
"price": 7.35,
"orders": 3
},
{
"quantity": 1800,
"price": 7.3,
"orders": 1
},
{
"quantity": 10800,
"price": 7.25,
"orders": 2
},
{
"quantity": 3600,
"price": 7.2,
"orders": 2
},
{
"quantity": 1800,
"price": 7.15,
"orders": 1
}
],
"sell": [
{
"quantity": 3600,
"price": 7.5,
"orders": 2
},
{
"quantity": 1800,
"price": 7.55,
"orders": 1
},
{
"quantity": 9000,
"price": 7.6,
"orders": 3
},
{
"quantity": 16200,
"price": 7.65,
"orders": 3
},
{
"quantity": 1800,
"price": 7.7,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|132589",
"symbol": "POWERGRID25MAY315CE",
"last_price": 7.5,
"volume": 1000800,
"average_price": 8.49,
"oi": 1060200,
"net_change": -3.9,
"total_buy_quantity": 361800,
"total_sell_quantity": 387000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.4,
"last_trade_time": "1745575115819",
"oi_day_high": 1092600,
"oi_day_low": 903600
},
"NSE_FO:SUPREMEIND25MAY3500PE": {
"ohlc": {
"open": 124.55,
"high": 214.5,
"low": 108.35,
"close": 177
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 173.45,
"orders": 2
},
{
"quantity": 125,
"price": 173.4,
"orders": 1
},
{
"quantity": 125,
"price": 173.35,
"orders": 1
},
{
"quantity": 125,
"price": 173.05,
"orders": 1
},
{
"quantity": 125,
"price": 172.4,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 179.95,
"orders": 1
},
{
"quantity": 125,
"price": 180,
"orders": 1
},
{
"quantity": 125,
"price": 182.05,
"orders": 1
},
{
"quantity": 125,
"price": 185.2,
"orders": 1
},
{
"quantity": 625,
"price": 186,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|141139",
"symbol": "SUPREMEIND25MAY3500PE",
"last_price": 177,
"volume": 65000,
"average_price": 167.9,
"oi": 23250,
"net_change": 18.3,
"total_buy_quantity": 23000,
"total_sell_quantity": 6875,
"lower_circuit_limit": 43.15,
"upper_circuit_limit": 274.25,
"last_trade_time": "1745575036019",
"oi_day_high": 31000,
"oi_day_low": 23250
},
"NSE_FO:MARICO25MAY720CE": {
"ohlc": {
"open": 27.05,
"high": 30.5,
"low": 23.5,
"close": 25.55
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 25.45,
"orders": 1
},
{
"quantity": 1200,
"price": 25.4,
"orders": 1
},
{
"quantity": 1200,
"price": 25.35,
"orders": 1
},
{
"quantity": 1200,
"price": 25.3,
"orders": 1
},
{
"quantity": 1200,
"price": 24.4,
"orders": 1
}
],
"sell": [
{
"quantity": 1200,
"price": 25.8,
"orders": 1
},
{
"quantity": 1200,
"price": 25.85,
"orders": 1
},
{
"quantity": 1200,
"price": 26,
"orders": 1
},
{
"quantity": 1200,
"price": 26.05,
"orders": 1
},
{
"quantity": 1200,
"price": 26.25,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|104182",
"symbol": "MARICO25MAY720CE",
"last_price": 25.55,
"volume": 588000,
"average_price": 25.58,
"oi": 261600,
"net_change": -2.05,
"total_buy_quantity": 146400,
"total_sell_quantity": 159600,
"lower_circuit_limit": 7.6,
"upper_circuit_limit": 47.6,
"last_trade_time": "1745575195034",
"oi_day_high": 264000,
"oi_day_low": 186000
},
"NSE_FO:RBLBANK25MAY197.5PE": {
"ohlc": {
"open": 11.4,
"high": 16.2,
"low": 10.6,
"close": 16.2
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 15.5,
"orders": 1
},
{
"quantity": 2500,
"price": 15.45,
"orders": 1
},
{
"quantity": 7500,
"price": 15.4,
"orders": 2
},
{
"quantity": 7500,
"price": 15.35,
"orders": 2
},
{
"quantity": 7500,
"price": 15.3,
"orders": 2
}
],
"sell": [
{
"quantity": 2500,
"price": 15.7,
"orders": 1
},
{
"quantity": 2500,
"price": 15.75,
"orders": 1
},
{
"quantity": 2500,
"price": 15.8,
"orders": 1
},
{
"quantity": 2500,
"price": 15.85,
"orders": 1
},
{
"quantity": 2500,
"price": 15.9,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|134047",
"symbol": "RBLBANK25MAY197.5PE",
"last_price": 16.2,
"volume": 380000,
"average_price": 13.81,
"oi": 100000,
"net_change": 2.9,
"total_buy_quantity": 300000,
"total_sell_quantity": 167500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.3,
"last_trade_time": "1745575066401",
"oi_day_high": 105000,
"oi_day_low": 7500
},
"NSE_FO:MCX25MAY6200PE": {
"ohlc": {
"open": 272.05,
"high": 465.6,
"low": 250,
"close": 399.3
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 394.45,
"orders": 1
},
{
"quantity": 100,
"price": 394.4,
"orders": 1
},
{
"quantity": 100,
"price": 390.95,
"orders": 1
},
{
"quantity": 100,
"price": 390.9,
"orders": 1
},
{
"quantity": 200,
"price": 378,
"orders": 2
}
],
"sell": [
{
"quantity": 100,
"price": 397.4,
"orders": 1
},
{
"quantity": 100,
"price": 398.65,
"orders": 1
},
{
"quantity": 100,
"price": 400.75,
"orders": 1
},
{
"quantity": 100,
"price": 400.8,
"orders": 1
},
{
"quantity": 100,
"price": 405.6,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|105170",
"symbol": "MCX25MAY6200PE",
"last_price": 399.3,
"volume": 86000,
"average_price": 349.92,
"oi": 15600,
"net_change": 99.15,
"total_buy_quantity": 6100,
"total_sell_quantity": 9300,
"lower_circuit_limit": 85.35,
"upper_circuit_limit": 514.95,
"last_trade_time": "1745574891672",
"oi_day_high": 23800,
"oi_day_low": 14900
},
"NSE_FO:IDFCFIRSTB25MAY68CE": {
"ohlc": {
"open": 3,
"high": 3.1,
"low": 1.9,
"close": 1.95
},
"depth": {
"buy": [
{
"quantity": 285000,
"price": 1.95,
"orders": 8
},
{
"quantity": 360000,
"price": 1.9,
"orders": 9
},
{
"quantity": 330000,
"price": 1.85,
"orders": 5
},
{
"quantity": 352500,
"price": 1.8,
"orders": 6
},
{
"quantity": 315000,
"price": 1.75,
"orders": 4
}
],
"sell": [
{
"quantity": 75000,
"price": 2,
"orders": 8
},
{
"quantity": 165000,
"price": 2.05,
"orders": 12
},
{
"quantity": 262500,
"price": 2.1,
"orders": 12
},
{
"quantity": 157500,
"price": 2.15,
"orders": 5
},
{
"quantity": 127500,
"price": 2.2,
"orders": 8
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|91754",
"symbol": "IDFCFIRSTB25MAY68CE",
"last_price": 1.95,
"volume": 19342500,
"average_price": 2.26,
"oi": 9547500,
"net_change": -1.1,
"total_buy_quantity": 3675000,
"total_sell_quantity": 2497500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.05,
"last_trade_time": "1745575180418",
"oi_day_high": 9802500,
"oi_day_low": 9120000
},
"NSE_FO:ONGC25MAY250CE": {
"ohlc": {
"open": 9.9,
"high": 10.4,
"low": 7.55,
"close": 8.25
},
"depth": {
"buy": [
{
"quantity": 11550,
"price": 8.2,
"orders": 5
},
{
"quantity": 3850,
"price": 8.15,
"orders": 2
},
{
"quantity": 5775,
"price": 8.1,
"orders": 3
},
{
"quantity": 1925,
"price": 8.05,
"orders": 1
},
{
"quantity": 5775,
"price": 8,
"orders": 2
}
],
"sell": [
{
"quantity": 5775,
"price": 8.3,
"orders": 3
},
{
"quantity": 11550,
"price": 8.35,
"orders": 5
},
{
"quantity": 5775,
"price": 8.4,
"orders": 3
},
{
"quantity": 5775,
"price": 8.45,
"orders": 2
},
{
"quantity": 3850,
"price": 8.5,
"orders": 2
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|111573",
"symbol": "ONGC25MAY250CE",
"last_price": 8.25,
"volume": 5185950,
"average_price": 8.65,
"oi": 2854775,
"net_change": -1.65,
"total_buy_quantity": 506275,
"total_sell_quantity": 731500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.9,
"last_trade_time": "1745575180041",
"oi_day_high": 2887500,
"oi_day_low": 2714250
},
"NSE_FO:AUROPHARMA25MAY1260CE": {
"ohlc": {
"open": 61.35,
"high": 63,
"low": 36.5,
"close": 38.45
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 38.5,
"orders": 1
},
{
"quantity": 1100,
"price": 38.35,
"orders": 1
},
{
"quantity": 550,
"price": 38.3,
"orders": 1
},
{
"quantity": 550,
"price": 37.75,
"orders": 1
},
{
"quantity": 550,
"price": 37.2,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 39.05,
"orders": 1
},
{
"quantity": 550,
"price": 39.1,
"orders": 1
},
{
"quantity": 550,
"price": 40.5,
"orders": 1
},
{
"quantity": 550,
"price": 41.3,
"orders": 1
},
{
"quantity": 550,
"price": 42.4,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|70676",
"symbol": "AUROPHARMA25MAY1260CE",
"last_price": 38.45,
"volume": 433400,
"average_price": 42.16,
"oi": 227150,
"net_change": -20.65,
"total_buy_quantity": 97900,
"total_sell_quantity": 115500,
"lower_circuit_limit": 20.15,
"upper_circuit_limit": 98.05,
"last_trade_time": "1745575194912",
"oi_day_high": 228250,
"oi_day_low": 152350
},
"NSE_FO:ETERNAL25MAY235CE": {
"ohlc": {
"open": 16,
"high": 16,
"low": 11,
"close": 11.05
},
"depth": {
"buy": [
{
"quantity": 6000,
"price": 11.1,
"orders": 3
},
{
"quantity": 8000,
"price": 11.05,
"orders": 3
},
{
"quantity": 6000,
"price": 11,
"orders": 3
},
{
"quantity": 2000,
"price": 10.95,
"orders": 1
},
{
"quantity": 16000,
"price": 10.9,
"orders": 4
}
],
"sell": [
{
"quantity": 18000,
"price": 11.25,
"orders": 9
},
{
"quantity": 10000,
"price": 11.3,
"orders": 5
},
{
"quantity": 12000,
"price": 11.35,
"orders": 6
},
{
"quantity": 10000,
"price": 11.4,
"orders": 5
},
{
"quantity": 8000,
"price": 11.45,
"orders": 4
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|146346",
"symbol": "ETERNAL25MAY235CE",
"last_price": 11.05,
"volume": 3010000,
"average_price": 12.9,
"oi": 1114000,
"net_change": -4.2,
"total_buy_quantity": 394000,
"total_sell_quantity": 506000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.25,
"last_trade_time": "1745575180648",
"oi_day_high": 1138000,
"oi_day_low": 794000
},
"NSE_FO:JSWENERGY25MAY500CE": {
"ohlc": {
"open": 29.65,
"high": 31.55,
"low": 17.25,
"close": 18.2
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 18.05,
"orders": 2
},
{
"quantity": 8250,
"price": 18,
"orders": 4
},
{
"quantity": 2250,
"price": 17.95,
"orders": 3
},
{
"quantity": 1500,
"price": 17.9,
"orders": 2
},
{
"quantity": 1500,
"price": 17.85,
"orders": 2
}
],
"sell": [
{
"quantity": 2250,
"price": 18.2,
"orders": 2
},
{
"quantity": 2250,
"price": 18.25,
"orders": 3
},
{
"quantity": 3750,
"price": 18.3,
"orders": 5
},
{
"quantity": 1500,
"price": 18.35,
"orders": 2
},
{
"quantity": 1500,
"price": 18.4,
"orders": 2
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|98578",
"symbol": "JSWENERGY25MAY500CE",
"last_price": 18.2,
"volume": 924750,
"average_price": 20.76,
"oi": 338250,
"net_change": -11.65,
"total_buy_quantity": 144000,
"total_sell_quantity": 162750,
"lower_circuit_limit": 5.8,
"upper_circuit_limit": 53.9,
"last_trade_time": "1745575181903",
"oi_day_high": 338250,
"oi_day_low": 152250
},
"NSE_FO:AARTIIND25MAY440PE": {
"ohlc": {
"open": 18,
"high": 31.1,
"low": 17,
"close": 26.35
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 26.05,
"orders": 1
},
{
"quantity": 1000,
"price": 26,
"orders": 1
},
{
"quantity": 1000,
"price": 25.95,
"orders": 1
},
{
"quantity": 1000,
"price": 25.9,
"orders": 1
},
{
"quantity": 1000,
"price": 25.45,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 26.65,
"orders": 1
},
{
"quantity": 1000,
"price": 26.7,
"orders": 1
},
{
"quantity": 1000,
"price": 27.05,
"orders": 1
},
{
"quantity": 6000,
"price": 27.1,
"orders": 2
},
{
"quantity": 5000,
"price": 27.15,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|63461",
"symbol": "AARTIIND25MAY440PE",
"last_price": 26.35,
"volume": 574000,
"average_price": 24.4,
"oi": 179000,
"net_change": 7.3,
"total_buy_quantity": 137000,
"total_sell_quantity": 78000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 56.55,
"last_trade_time": "1745575116134",
"oi_day_high": 214000,
"oi_day_low": 161000
},
"NSE_FO:TRENT25MAY5300CE": {
"ohlc": {
"open": 346,
"high": 366.75,
"low": 232.2,
"close": 239.15
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 238.75,
"orders": 1
},
{
"quantity": 100,
"price": 238.6,
"orders": 1
},
{
"quantity": 300,
"price": 238.1,
"orders": 1
},
{
"quantity": 100,
"price": 238.05,
"orders": 1
},
{
"quantity": 100,
"price": 238,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 240.75,
"orders": 1
},
{
"quantity": 100,
"price": 240.8,
"orders": 1
},
{
"quantity": 100,
"price": 240.95,
"orders": 1
},
{
"quantity": 100,
"price": 241.15,
"orders": 1
},
{
"quantity": 100,
"price": 241.35,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|144980",
"symbol": "TRENT25MAY5300CE",
"last_price": 239.15,
"volume": 263200,
"average_price": 267.54,
"oi": 159900,
"net_change": -116.3,
"total_buy_quantity": 18900,
"total_sell_quantity": 26200,
"lower_circuit_limit": 18.3,
"upper_circuit_limit": 586.3,
"last_trade_time": "1745575196482",
"oi_day_high": 159900,
"oi_day_low": 116500
},
"NSE_FO:BIOCON25MAY325CE": {
"ohlc": {
"open": 18.65,
"high": 18.8,
"low": 8.7,
"close": 9.4
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 9.35,
"orders": 2
},
{
"quantity": 7500,
"price": 9.25,
"orders": 1
},
{
"quantity": 2500,
"price": 9.2,
"orders": 1
},
{
"quantity": 12500,
"price": 9.15,
"orders": 3
},
{
"quantity": 2500,
"price": 9.1,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 9.5,
"orders": 1
},
{
"quantity": 5000,
"price": 9.55,
"orders": 2
},
{
"quantity": 5000,
"price": 9.6,
"orders": 2
},
{
"quantity": 2500,
"price": 9.65,
"orders": 1
},
{
"quantity": 2500,
"price": 9.7,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|75653",
"symbol": "BIOCON25MAY325CE",
"last_price": 9.4,
"volume": 740000,
"average_price": 11.59,
"oi": 312500,
"net_change": -8.35,
"total_buy_quantity": 437500,
"total_sell_quantity": 275000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.75,
"last_trade_time": "1745575122767",
"oi_day_high": 315000,
"oi_day_low": 105000
},
"NSE_FO:GAIL25MAY192.5CE": {
"ohlc": {
"open": 9.6,
"high": 9.6,
"low": 5.5,
"close": 6
},
"depth": {
"buy": [
{
"quantity": 4700,
"price": 5.95,
"orders": 2
},
{
"quantity": 4700,
"price": 5.9,
"orders": 2
},
{
"quantity": 14100,
"price": 5.85,
"orders": 4
},
{
"quantity": 9400,
"price": 5.8,
"orders": 2
},
{
"quantity": 14100,
"price": 5.75,
"orders": 2
}
],
"sell": [
{
"quantity": 9400,
"price": 6.05,
"orders": 4
},
{
"quantity": 4700,
"price": 6.1,
"orders": 2
},
{
"quantity": 4700,
"price": 6.15,
"orders": 2
},
{
"quantity": 18800,
"price": 6.2,
"orders": 4
},
{
"quantity": 2350,
"price": 6.25,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|89329",
"symbol": "GAIL25MAY192.5CE",
"last_price": 6,
"volume": 742600,
"average_price": 6.55,
"oi": 519350,
"net_change": -3.4,
"total_buy_quantity": 472350,
"total_sell_quantity": 420650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.4,
"last_trade_time": "1745575103334",
"oi_day_high": 540500,
"oi_day_low": 366600
},
"NSE_FO:DABUR25MAY490PE": {
"ohlc": {
"open": 13.65,
"high": 19.35,
"low": 11.95,
"close": 17.3
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 17.05,
"orders": 1
},
{
"quantity": 1250,
"price": 17,
"orders": 1
},
{
"quantity": 1250,
"price": 16.95,
"orders": 1
},
{
"quantity": 1250,
"price": 16.85,
"orders": 1
},
{
"quantity": 1250,
"price": 16.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 17.3,
"orders": 1
},
{
"quantity": 1250,
"price": 17.35,
"orders": 1
},
{
"quantity": 1250,
"price": 17.4,
"orders": 1
},
{
"quantity": 1250,
"price": 17.5,
"orders": 1
},
{
"quantity": 1250,
"price": 17.55,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|78119",
"symbol": "DABUR25MAY490PE",
"last_price": 17.3,
"volume": 338750,
"average_price": 15.96,
"oi": 300000,
"net_change": 3.9,
"total_buy_quantity": 242500,
"total_sell_quantity": 157500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.4,
"last_trade_time": "1745575062938",
"oi_day_high": 323750,
"oi_day_low": 290000
},
"NSE_FO:CROMPTON25MAY345PE": {
"ohlc": {
"open": 15.85,
"high": 23.25,
"low": 15.85,
"close": 19.9
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 20.1,
"orders": 1
},
{
"quantity": 1800,
"price": 20.05,
"orders": 1
},
{
"quantity": 3600,
"price": 20,
"orders": 2
},
{
"quantity": 1800,
"price": 19.95,
"orders": 1
},
{
"quantity": 1800,
"price": 19.9,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 20.3,
"orders": 1
},
{
"quantity": 1800,
"price": 20.35,
"orders": 1
},
{
"quantity": 1800,
"price": 20.45,
"orders": 1
},
{
"quantity": 1800,
"price": 20.5,
"orders": 1
},
{
"quantity": 1800,
"price": 20.6,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|83404",
"symbol": "CROMPTON25MAY345PE",
"last_price": 19.9,
"volume": 217800,
"average_price": 19.77,
"oi": 77400,
"net_change": 2.9,
"total_buy_quantity": 176400,
"total_sell_quantity": 172800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.75,
"last_trade_time": "1745575064077",
"oi_day_high": 88200,
"oi_day_low": 30600
},
"NSE_FO:ABFRL25MAY275CE": {
"ohlc": {
"open": 11.3,
"high": 11.5,
"low": 2.45,
"close": 3.25
},
"depth": {
"buy": [
{
"quantity": 5200,
"price": 3.15,
"orders": 2
},
{
"quantity": 13000,
"price": 3.1,
"orders": 5
},
{
"quantity": 15600,
"price": 3.05,
"orders": 6
},
{
"quantity": 7800,
"price": 3,
"orders": 3
},
{
"quantity": 15600,
"price": 2.95,
"orders": 4
}
],
"sell": [
{
"quantity": 2600,
"price": 3.25,
"orders": 1
},
{
"quantity": 13000,
"price": 3.3,
"orders": 5
},
{
"quantity": 7800,
"price": 3.35,
"orders": 3
},
{
"quantity": 7800,
"price": 3.4,
"orders": 3
},
{
"quantity": 5200,
"price": 3.45,
"orders": 2
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|65571",
"symbol": "ABFRL25MAY275CE",
"last_price": 3.25,
"volume": 5465200,
"average_price": 4.35,
"oi": 624000,
"net_change": -7.8,
"total_buy_quantity": 811200,
"total_sell_quantity": 600600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.05,
"last_trade_time": "1745575195024",
"oi_day_high": 790400,
"oi_day_low": 218400
},
"NSE_FO:VEDL25MAY420CE": {
"ohlc": {
"open": 21.15,
"high": 22.5,
"low": 14.75,
"close": 15.35
},
"depth": {
"buy": [
{
"quantity": 2300,
"price": 15.25,
"orders": 2
},
{
"quantity": 8050,
"price": 15.2,
"orders": 7
},
{
"quantity": 6900,
"price": 15.15,
"orders": 5
},
{
"quantity": 6900,
"price": 15.1,
"orders": 5
},
{
"quantity": 6900,
"price": 15.05,
"orders": 4
}
],
"sell": [
{
"quantity": 2300,
"price": 15.4,
"orders": 2
},
{
"quantity": 3450,
"price": 15.45,
"orders": 3
},
{
"quantity": 8050,
"price": 15.5,
"orders": 6
},
{
"quantity": 6900,
"price": 15.55,
"orders": 6
},
{
"quantity": 4600,
"price": 15.6,
"orders": 4
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|139761",
"symbol": "VEDL25MAY420CE",
"last_price": 15.35,
"volume": 4298700,
"average_price": 18.04,
"oi": 2300000,
"net_change": -4.8,
"total_buy_quantity": 302450,
"total_sell_quantity": 365700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 40.15,
"last_trade_time": "1745575158148",
"oi_day_high": 2318400,
"oi_day_low": 1900950
},
"NSE_FO:BRITANNIA25MAY5450PE": {
"ohlc": {
"open": 138.05,
"high": 210.6,
"low": 130.65,
"close": 176.05
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 172.45,
"orders": 1
},
{
"quantity": 100,
"price": 172.4,
"orders": 1
},
{
"quantity": 100,
"price": 172.15,
"orders": 1
},
{
"quantity": 100,
"price": 172.1,
"orders": 1
},
{
"quantity": 100,
"price": 169.2,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 176.65,
"orders": 1
},
{
"quantity": 100,
"price": 176.8,
"orders": 1
},
{
"quantity": 100,
"price": 176.95,
"orders": 1
},
{
"quantity": 100,
"price": 177,
"orders": 1
},
{
"quantity": 100,
"price": 177.1,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|76987",
"symbol": "BRITANNIA25MAY5450PE",
"last_price": 176.05,
"volume": 54700,
"average_price": 173.52,
"oi": 20600,
"net_change": 22.9,
"total_buy_quantity": 16300,
"total_sell_quantity": 16500,
"lower_circuit_limit": 57.65,
"upper_circuit_limit": 248.65,
"last_trade_time": "1745575124366",
"oi_day_high": 21300,
"oi_day_low": 3500
},
"NSE_FO:INDHOTEL25MAY820PE": {
"ohlc": {
"open": 30.85,
"high": 65,
"low": 27.95,
"close": 55
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 55.55,
"orders": 1
},
{
"quantity": 1000,
"price": 55.5,
"orders": 1
},
{
"quantity": 1000,
"price": 55.45,
"orders": 1
},
{
"quantity": 1000,
"price": 55.35,
"orders": 1
},
{
"quantity": 1000,
"price": 55.25,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 56.05,
"orders": 1
},
{
"quantity": 1000,
"price": 56.1,
"orders": 1
},
{
"quantity": 2000,
"price": 56.15,
"orders": 2
},
{
"quantity": 1000,
"price": 56.55,
"orders": 1
},
{
"quantity": 1000,
"price": 58.95,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|93232",
"symbol": "INDHOTEL25MAY820PE",
"last_price": 55,
"volume": 635000,
"average_price": 45.45,
"oi": 190000,
"net_change": 21.45,
"total_buy_quantity": 69000,
"total_sell_quantity": 96000,
"lower_circuit_limit": 9.85,
"upper_circuit_limit": 95.45,
"last_trade_time": "1745575193305",
"oi_day_high": 249000,
"oi_day_low": 181000
},
"NSE_FO:SOLARINDS25MAY13250CE": {
"ohlc": {
"open": 381.65,
"high": 452.4,
"low": 381.65,
"close": 399.95
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 362.7,
"orders": 1
},
{
"quantity": 75,
"price": 362.65,
"orders": 1
},
{
"quantity": 150,
"price": 351.3,
"orders": 1
},
{
"quantity": 75,
"price": 350.9,
"orders": 1
},
{
"quantity": 75,
"price": 340.65,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 381.15,
"orders": 1
},
{
"quantity": 75,
"price": 381.2,
"orders": 1
},
{
"quantity": 75,
"price": 382.1,
"orders": 1
},
{
"quantity": 75,
"price": 382.2,
"orders": 1
},
{
"quantity": 225,
"price": 502.6,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|138654",
"symbol": "SOLARINDS25MAY13250CE",
"last_price": 399.95,
"volume": 1275,
"average_price": 407.59,
"oi": 600,
"net_change": -241.05,
"total_buy_quantity": 5850,
"total_sell_quantity": 2700,
"lower_circuit_limit": 117.05,
"upper_circuit_limit": 1164.95,
"last_trade_time": "1745575068113",
"oi_day_high": 600,
"oi_day_low": 450
},
"NSE_FO:SHREECEM25MAY30750PE": {
"ohlc": {
"open": 1173,
"high": 1173,
"low": 1173,
"close": 1173
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 817.2,
"orders": 1
},
{
"quantity": 25,
"price": 817.15,
"orders": 1
},
{
"quantity": 75,
"price": 770.2,
"orders": 1
},
{
"quantity": 250,
"price": 721.65,
"orders": 1
},
{
"quantity": 125,
"price": 696.65,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 1255.2,
"orders": 1
},
{
"quantity": 100,
"price": 1255.25,
"orders": 1
},
{
"quantity": 250,
"price": 1294.65,
"orders": 1
},
{
"quantity": 75,
"price": 1380.1,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|136589",
"symbol": "SHREECEM25MAY30750PE",
"last_price": 1173,
"volume": 0,
"average_price": 0,
"oi": 25,
"net_change": 0,
"total_buy_quantity": 750,
"total_sell_quantity": 450,
"lower_circuit_limit": 368.15,
"upper_circuit_limit": 1623.45,
"last_trade_time": "1745467834000",
"oi_day_high": 25,
"oi_day_low": 25
},
"NSE_FO:CUMMINSIND25MAY2950CE": {
"ohlc": {
"open": 140.05,
"high": 149.6,
"low": 84.15,
"close": 94.15
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 96.5,
"orders": 1
},
{
"quantity": 150,
"price": 96.35,
"orders": 1
},
{
"quantity": 150,
"price": 96.3,
"orders": 1
},
{
"quantity": 150,
"price": 93.8,
"orders": 1
},
{
"quantity": 300,
"price": 93.75,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 97.3,
"orders": 1
},
{
"quantity": 150,
"price": 97.35,
"orders": 1
},
{
"quantity": 150,
"price": 98,
"orders": 1
},
{
"quantity": 450,
"price": 98.05,
"orders": 2
},
{
"quantity": 150,
"price": 98.1,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|83868",
"symbol": "CUMMINSIND25MAY2950CE",
"last_price": 94.15,
"volume": 52050,
"average_price": 109.75,
"oi": 30150,
"net_change": -50.05,
"total_buy_quantity": 24900,
"total_sell_quantity": 37200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 244.1,
"last_trade_time": "1745575161203",
"oi_day_high": 31050,
"oi_day_low": 27750
},
"NSE_FO:INFY25MAY1480CE": {
"ohlc": {
"open": 50.35,
"high": 63.65,
"low": 45.45,
"close": 52.45
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 52.5,
"orders": 2
},
{
"quantity": 1200,
"price": 52.35,
"orders": 3
},
{
"quantity": 800,
"price": 52.3,
"orders": 2
},
{
"quantity": 800,
"price": 52.25,
"orders": 2
},
{
"quantity": 1600,
"price": 52.2,
"orders": 4
}
],
"sell": [
{
"quantity": 1600,
"price": 52.65,
"orders": 4
},
{
"quantity": 1600,
"price": 52.7,
"orders": 4
},
{
"quantity": 1200,
"price": 52.75,
"orders": 3
},
{
"quantity": 1600,
"price": 52.8,
"orders": 4
},
{
"quantity": 800,
"price": 52.85,
"orders": 2
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|95139",
"symbol": "INFY25MAY1480CE",
"last_price": 52.45,
"volume": 3557200,
"average_price": 54.6,
"oi": 699600,
"net_change": 4.55,
"total_buy_quantity": 58000,
"total_sell_quantity": 110400,
"lower_circuit_limit": 11,
"upper_circuit_limit": 117.35,
"last_trade_time": "1745575195685",
"oi_day_high": 804000,
"oi_day_low": 662000
},
"NSE_FO:ADANIENSOL25MAY960PE": {
"ohlc": {
"open": 45,
"high": 78.65,
"low": 41.3,
"close": 78.95
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 77.25,
"orders": 1
},
{
"quantity": 1250,
"price": 77.2,
"orders": 2
},
{
"quantity": 625,
"price": 77.1,
"orders": 1
},
{
"quantity": 625,
"price": 77,
"orders": 1
},
{
"quantity": 625,
"price": 76.75,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 79.15,
"orders": 1
},
{
"quantity": 625,
"price": 79.2,
"orders": 1
},
{
"quantity": 625,
"price": 79.25,
"orders": 1
},
{
"quantity": 625,
"price": 79.3,
"orders": 1
},
{
"quantity": 625,
"price": 79.4,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|64327",
"symbol": "ADANIENSOL25MAY960PE",
"last_price": 78.95,
"volume": 387500,
"average_price": 57.89,
"oi": 101875,
"net_change": 23.1,
"total_buy_quantity": 53125,
"total_sell_quantity": 70000,
"lower_circuit_limit": 10.45,
"upper_circuit_limit": 101.25,
"last_trade_time": "1745575193092",
"oi_day_high": 105000,
"oi_day_low": 85625
},
"NSE_FO:LT25MAY3300PE": {
"ohlc": {
"open": 95.35,
"high": 137.05,
"low": 80.8,
"close": 115.6
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 115.1,
"orders": 1
},
{
"quantity": 150,
"price": 115,
"orders": 1
},
{
"quantity": 150,
"price": 110.75,
"orders": 1
},
{
"quantity": 150,
"price": 110.7,
"orders": 1
},
{
"quantity": 150,
"price": 105.7,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 117,
"orders": 1
},
{
"quantity": 150,
"price": 117.05,
"orders": 1
},
{
"quantity": 150,
"price": 117.1,
"orders": 1
},
{
"quantity": 150,
"price": 117.2,
"orders": 1
},
{
"quantity": 150,
"price": 118.3,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|101855",
"symbol": "LT25MAY3300PE",
"last_price": 115.6,
"volume": 313200,
"average_price": 110.71,
"oi": 460650,
"net_change": 18.2,
"total_buy_quantity": 32700,
"total_sell_quantity": 28800,
"lower_circuit_limit": 19.85,
"upper_circuit_limit": 246.75,
"last_trade_time": "1745575197313",
"oi_day_high": 463200,
"oi_day_low": 429450
},
"NSE_FO:RAMCOCEM25MAY990CE": {
"ohlc": {
"open": 41.4,
"high": 41.45,
"low": 27.9,
"close": 32.3
},
"depth": {
"buy": [
{
"quantity": 850,
"price": 31.8,
"orders": 1
},
{
"quantity": 850,
"price": 31.75,
"orders": 1
},
{
"quantity": 850,
"price": 31.05,
"orders": 1
},
{
"quantity": 850,
"price": 30.65,
"orders": 1
},
{
"quantity": 8500,
"price": 30.6,
"orders": 2
}
],
"sell": [
{
"quantity": 850,
"price": 32.95,
"orders": 1
},
{
"quantity": 850,
"price": 33,
"orders": 1
},
{
"quantity": 850,
"price": 33.05,
"orders": 1
},
{
"quantity": 850,
"price": 33.1,
"orders": 1
},
{
"quantity": 850,
"price": 33.15,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|134002",
"symbol": "RAMCOCEM25MAY990CE",
"last_price": 32.3,
"volume": 43350,
"average_price": 35.29,
"oi": 20400,
"net_change": -13.4,
"total_buy_quantity": 100300,
"total_sell_quantity": 89250,
"lower_circuit_limit": 5.45,
"upper_circuit_limit": 72.05,
"last_trade_time": "1745575192531",
"oi_day_high": 25500,
"oi_day_low": 19550
},
"NSE_FO:ULTRACEMCO25MAY12200CE": {
"ohlc": {
"open": 419.65,
"high": 499,
"low": 277.1,
"close": 442.85
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 441,
"orders": 1
},
{
"quantity": 100,
"price": 440,
"orders": 1
},
{
"quantity": 50,
"price": 438.3,
"orders": 1
},
{
"quantity": 50,
"price": 438.05,
"orders": 1
},
{
"quantity": 100,
"price": 437.55,
"orders": 2
}
],
"sell": [
{
"quantity": 50,
"price": 442.1,
"orders": 1
},
{
"quantity": 50,
"price": 442.15,
"orders": 1
},
{
"quantity": 100,
"price": 442.2,
"orders": 1
},
{
"quantity": 50,
"price": 442.8,
"orders": 1
},
{
"quantity": 100,
"price": 442.95,
"orders": 2
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|137113",
"symbol": "ULTRACEMCO25MAY12200CE",
"last_price": 442.85,
"volume": 255050,
"average_price": 409.09,
"oi": 39700,
"net_change": 15.45,
"total_buy_quantity": 7050,
"total_sell_quantity": 9700,
"lower_circuit_limit": 134.45,
"upper_circuit_limit": 720.35,
"last_trade_time": "1745575191647",
"oi_day_high": 42750,
"oi_day_low": 35900
},
"NSE_FO:TCS25MAY3400PE": {
"ohlc": {
"open": 81.15,
"high": 95.85,
"low": 65.55,
"close": 80.9
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 80.05,
"orders": 1
},
{
"quantity": 1050,
"price": 80,
"orders": 2
},
{
"quantity": 175,
"price": 79.65,
"orders": 1
},
{
"quantity": 175,
"price": 79.6,
"orders": 1
},
{
"quantity": 525,
"price": 79.5,
"orders": 3
}
],
"sell": [
{
"quantity": 175,
"price": 81,
"orders": 1
},
{
"quantity": 175,
"price": 81.05,
"orders": 1
},
{
"quantity": 175,
"price": 81.15,
"orders": 1
},
{
"quantity": 175,
"price": 81.2,
"orders": 1
},
{
"quantity": 350,
"price": 81.5,
"orders": 2
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|131753",
"symbol": "TCS25MAY3400PE",
"last_price": 80.9,
"volume": 1135050,
"average_price": 81.71,
"oi": 434350,
"net_change": -11.4,
"total_buy_quantity": 34300,
"total_sell_quantity": 42000,
"lower_circuit_limit": 3.8,
"upper_circuit_limit": 154.3,
"last_trade_time": "1745575175357",
"oi_day_high": 464975,
"oi_day_low": 402675
},
"NSE_FO:POLYCAB25MAY5500PE": {
"ohlc": {
"open": 230,
"high": 316,
"low": 211.95,
"close": 255.55
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 255.3,
"orders": 1
},
{
"quantity": 125,
"price": 255.25,
"orders": 1
},
{
"quantity": 125,
"price": 249.35,
"orders": 1
},
{
"quantity": 125,
"price": 249.3,
"orders": 1
},
{
"quantity": 125,
"price": 237.95,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 258.35,
"orders": 1
},
{
"quantity": 125,
"price": 258.4,
"orders": 1
},
{
"quantity": 125,
"price": 258.55,
"orders": 1
},
{
"quantity": 250,
"price": 263.95,
"orders": 2
},
{
"quantity": 125,
"price": 264,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|131658",
"symbol": "POLYCAB25MAY5500PE",
"last_price": 255.55,
"volume": 179000,
"average_price": 257.26,
"oi": 63875,
"net_change": 16.3,
"total_buy_quantity": 19625,
"total_sell_quantity": 17875,
"lower_circuit_limit": 46.35,
"upper_circuit_limit": 432.15,
"last_trade_time": "1745575193022",
"oi_day_high": 66125,
"oi_day_low": 52375
},
"NSE_FO:GRANULES25MAY480PE": {
"ohlc": {
"open": 23.05,
"high": 38.4,
"low": 23.05,
"close": 38.4
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 38.5,
"orders": 1
},
{
"quantity": 1000,
"price": 38.45,
"orders": 1
},
{
"quantity": 1000,
"price": 38.4,
"orders": 1
},
{
"quantity": 1000,
"price": 38.35,
"orders": 1
},
{
"quantity": 1000,
"price": 37.15,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 38.7,
"orders": 2
},
{
"quantity": 1000,
"price": 38.9,
"orders": 1
},
{
"quantity": 1000,
"price": 38.95,
"orders": 1
},
{
"quantity": 1000,
"price": 39.15,
"orders": 1
},
{
"quantity": 1000,
"price": 39.2,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|84330",
"symbol": "GRANULES25MAY480PE",
"last_price": 38.4,
"volume": 207000,
"average_price": 32.17,
"oi": 181000,
"net_change": 15.6,
"total_buy_quantity": 88000,
"total_sell_quantity": 52000,
"lower_circuit_limit": 2.8,
"upper_circuit_limit": 67.85,
"last_trade_time": "1745575144840",
"oi_day_high": 232000,
"oi_day_low": 181000
},
"NSE_FO:DIVISLAB25MAY6200CE": {
"ohlc": {
"open": 315,
"high": 326.35,
"low": 164,
"close": 184.3
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 181.3,
"orders": 2
},
{
"quantity": 100,
"price": 181.25,
"orders": 1
},
{
"quantity": 100,
"price": 181.1,
"orders": 1
},
{
"quantity": 200,
"price": 180.05,
"orders": 2
},
{
"quantity": 200,
"price": 180,
"orders": 2
}
],
"sell": [
{
"quantity": 100,
"price": 185.7,
"orders": 1
},
{
"quantity": 100,
"price": 185.75,
"orders": 1
},
{
"quantity": 100,
"price": 186,
"orders": 1
},
{
"quantity": 100,
"price": 186.75,
"orders": 1
},
{
"quantity": 100,
"price": 186.8,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|79682",
"symbol": "DIVISLAB25MAY6200CE",
"last_price": 184.3,
"volume": 354800,
"average_price": 213.17,
"oi": 101100,
"net_change": -116.75,
"total_buy_quantity": 19100,
"total_sell_quantity": 26700,
"lower_circuit_limit": 22.35,
"upper_circuit_limit": 486.5,
"last_trade_time": "1745575195459",
"oi_day_high": 113100,
"oi_day_low": 96200
},
"NSE_FO:HAVELLS25MAY1600CE": {
"ohlc": {
"open": 60,
"high": 63.95,
"low": 48.05,
"close": 57.75
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 57.35,
"orders": 1
},
{
"quantity": 500,
"price": 57.3,
"orders": 1
},
{
"quantity": 500,
"price": 57.1,
"orders": 1
},
{
"quantity": 2000,
"price": 57,
"orders": 2
},
{
"quantity": 500,
"price": 56.95,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 58.1,
"orders": 1
},
{
"quantity": 500,
"price": 58.25,
"orders": 1
},
{
"quantity": 500,
"price": 58.3,
"orders": 1
},
{
"quantity": 1000,
"price": 58.35,
"orders": 1
},
{
"quantity": 500,
"price": 58.9,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|86047",
"symbol": "HAVELLS25MAY1600CE",
"last_price": 57.75,
"volume": 902000,
"average_price": 56.33,
"oi": 393500,
"net_change": -5.85,
"total_buy_quantity": 92500,
"total_sell_quantity": 74500,
"lower_circuit_limit": 18.25,
"upper_circuit_limit": 108.95,
"last_trade_time": "1745575193022",
"oi_day_high": 428000,
"oi_day_low": 393500
},
"NSE_FO:BANKBARODA25MAY252.5CE": {
"ohlc": {
"open": 11,
"high": 11,
"low": 7.15,
"close": 7.75
},
"depth": {
"buy": [
{
"quantity": 2925,
"price": 7.65,
"orders": 1
},
{
"quantity": 5850,
"price": 7.6,
"orders": 2
},
{
"quantity": 32175,
"price": 7.55,
"orders": 4
},
{
"quantity": 8775,
"price": 7.5,
"orders": 3
},
{
"quantity": 14625,
"price": 7.45,
"orders": 3
}
],
"sell": [
{
"quantity": 14625,
"price": 7.8,
"orders": 4
},
{
"quantity": 11700,
"price": 7.85,
"orders": 2
},
{
"quantity": 26325,
"price": 7.9,
"orders": 3
},
{
"quantity": 2925,
"price": 8.6,
"orders": 1
},
{
"quantity": 38025,
"price": 8.65,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|73652",
"symbol": "BANKBARODA25MAY252.5CE",
"last_price": 7.75,
"volume": 1439100,
"average_price": 8.14,
"oi": 523575,
"net_change": -2.95,
"total_buy_quantity": 576225,
"total_sell_quantity": 383175,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.7,
"last_trade_time": "1745575179892",
"oi_day_high": 532350,
"oi_day_low": 406575
},
"NSE_FO:PETRONET25MAY315PE": {
"ohlc": {
"open": 11.25,
"high": 16.65,
"low": 10.4,
"close": 15.25
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 15,
"orders": 2
},
{
"quantity": 1500,
"price": 14.95,
"orders": 1
},
{
"quantity": 1500,
"price": 14.85,
"orders": 1
},
{
"quantity": 9000,
"price": 14.05,
"orders": 2
},
{
"quantity": 19500,
"price": 13.5,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 15.2,
"orders": 1
},
{
"quantity": 1500,
"price": 15.25,
"orders": 1
},
{
"quantity": 1500,
"price": 15.7,
"orders": 1
},
{
"quantity": 10500,
"price": 16,
"orders": 2
},
{
"quantity": 7500,
"price": 16.1,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|128355",
"symbol": "PETRONET25MAY315PE",
"last_price": 15.25,
"volume": 528000,
"average_price": 13.99,
"oi": 232500,
"net_change": 2.1,
"total_buy_quantity": 166500,
"total_sell_quantity": 154500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.15,
"last_trade_time": "1745575191147",
"oi_day_high": 247500,
"oi_day_low": 24000
},
"NSE_FO:CDSL25MAY1360PE": {
"ohlc": {
"open": 97.45,
"high": 157.65,
"low": 96.6,
"close": 144.4
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 144.2,
"orders": 1
},
{
"quantity": 700,
"price": 144.15,
"orders": 2
},
{
"quantity": 350,
"price": 144.1,
"orders": 1
},
{
"quantity": 350,
"price": 144.05,
"orders": 1
},
{
"quantity": 350,
"price": 144,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 145.6,
"orders": 1
},
{
"quantity": 350,
"price": 145.65,
"orders": 1
},
{
"quantity": 350,
"price": 145.8,
"orders": 1
},
{
"quantity": 350,
"price": 146.55,
"orders": 1
},
{
"quantity": 350,
"price": 146.6,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|73439",
"symbol": "CDSL25MAY1360PE",
"last_price": 144.4,
"volume": 101500,
"average_price": 128.43,
"oi": 85050,
"net_change": 40.05,
"total_buy_quantity": 30800,
"total_sell_quantity": 43400,
"lower_circuit_limit": 56,
"upper_circuit_limit": 221.05,
"last_trade_time": "1745575142332",
"oi_day_high": 86100,
"oi_day_low": 65800
},
"NSE_FO:TVSMOTOR25MAY2780PE": {
"ohlc": {
"open": 117.75,
"high": 136.05,
"low": 117.75,
"close": 136
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 130.4,
"orders": 1
},
{
"quantity": 350,
"price": 130.35,
"orders": 1
},
{
"quantity": 350,
"price": 130.25,
"orders": 1
},
{
"quantity": 1400,
"price": 123.55,
"orders": 1
},
{
"quantity": 1750,
"price": 121.95,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 140.55,
"orders": 1
},
{
"quantity": 350,
"price": 143.1,
"orders": 1
},
{
"quantity": 350,
"price": 145.7,
"orders": 1
},
{
"quantity": 350,
"price": 146.45,
"orders": 1
},
{
"quantity": 1750,
"price": 146.85,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|145099",
"symbol": "TVSMOTOR25MAY2780PE",
"last_price": 136,
"volume": 4200,
"average_price": 130.57,
"oi": 5600,
"net_change": 24.85,
"total_buy_quantity": 14350,
"total_sell_quantity": 16800,
"lower_circuit_limit": 41.7,
"upper_circuit_limit": 180.6,
"last_trade_time": "1745574604408",
"oi_day_high": 5950,
"oi_day_low": 5250
},
"NSE_FO:TATACOMM25MAY1600PE": {
"ohlc": {
"open": 48.95,
"high": 94.15,
"low": 44.75,
"close": 73.5
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 77.4,
"orders": 1
},
{
"quantity": 250,
"price": 77.25,
"orders": 1
},
{
"quantity": 250,
"price": 72.45,
"orders": 1
},
{
"quantity": 250,
"price": 72.4,
"orders": 1
},
{
"quantity": 250,
"price": 72.2,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 81.35,
"orders": 1
},
{
"quantity": 250,
"price": 81.4,
"orders": 1
},
{
"quantity": 250,
"price": 81.45,
"orders": 1
},
{
"quantity": 250,
"price": 81.5,
"orders": 1
},
{
"quantity": 250,
"price": 82.65,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|127025",
"symbol": "TATACOMM25MAY1600PE",
"last_price": 73.5,
"volume": 107250,
"average_price": 71.49,
"oi": 152500,
"net_change": 21.8,
"total_buy_quantity": 22000,
"total_sell_quantity": 31250,
"lower_circuit_limit": 12.65,
"upper_circuit_limit": 154.7,
"last_trade_time": "1745574995858",
"oi_day_high": 158750,
"oi_day_low": 149500
},
"NSE_FO:HEROMOTOCO25MAY3950PE": {
"ohlc": {
"open": 143.6,
"high": 205.5,
"low": 127.7,
"close": 186
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 187.1,
"orders": 1
},
{
"quantity": 150,
"price": 187.05,
"orders": 1
},
{
"quantity": 150,
"price": 186.75,
"orders": 1
},
{
"quantity": 450,
"price": 185.8,
"orders": 2
},
{
"quantity": 150,
"price": 185.75,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 188.6,
"orders": 1
},
{
"quantity": 150,
"price": 188.65,
"orders": 1
},
{
"quantity": 450,
"price": 190.1,
"orders": 1
},
{
"quantity": 150,
"price": 190.15,
"orders": 1
},
{
"quantity": 450,
"price": 192.05,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|95375",
"symbol": "HEROMOTOCO25MAY3950PE",
"last_price": 186,
"volume": 82650,
"average_price": 166.17,
"oi": 43050,
"net_change": 38.5,
"total_buy_quantity": 16350,
"total_sell_quantity": 10350,
"lower_circuit_limit": 61.35,
"upper_circuit_limit": 233.65,
"last_trade_time": "1745575155006",
"oi_day_high": 43050,
"oi_day_low": 28200
},
"NSE_FO:AUBANK25MAY680PE": {
"ohlc": {
"open": 36.75,
"high": 38.75,
"low": 29.7,
"close": 32.55
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 31.6,
"orders": 1
},
{
"quantity": 1000,
"price": 31.55,
"orders": 1
},
{
"quantity": 1000,
"price": 31.5,
"orders": 1
},
{
"quantity": 5000,
"price": 30.75,
"orders": 1
},
{
"quantity": 1000,
"price": 30.65,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 32.35,
"orders": 1
},
{
"quantity": 2000,
"price": 32.55,
"orders": 1
},
{
"quantity": 2000,
"price": 32.8,
"orders": 1
},
{
"quantity": 2000,
"price": 32.85,
"orders": 1
},
{
"quantity": 1000,
"price": 32.9,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|68661",
"symbol": "AUBANK25MAY680PE",
"last_price": 32.55,
"volume": 518000,
"average_price": 33.77,
"oi": 173000,
"net_change": -4.8,
"total_buy_quantity": 70000,
"total_sell_quantity": 178000,
"lower_circuit_limit": 17.35,
"upper_circuit_limit": 57.35,
"last_trade_time": "1745575050670",
"oi_day_high": 173000,
"oi_day_low": 125000
},
"NSE_FO:VBL25MAY530PE": {
"ohlc": {
"open": 23.3,
"high": 34,
"low": 23.3,
"close": 32.15
},
"depth": {
"buy": [
{
"quantity": 1750,
"price": 32.1,
"orders": 2
},
{
"quantity": 875,
"price": 32.05,
"orders": 1
},
{
"quantity": 875,
"price": 32,
"orders": 1
},
{
"quantity": 1750,
"price": 31.95,
"orders": 2
},
{
"quantity": 875,
"price": 31.9,
"orders": 1
}
],
"sell": [
{
"quantity": 875,
"price": 32.3,
"orders": 1
},
{
"quantity": 875,
"price": 32.35,
"orders": 1
},
{
"quantity": 875,
"price": 32.4,
"orders": 1
},
{
"quantity": 875,
"price": 32.5,
"orders": 1
},
{
"quantity": 2625,
"price": 32.55,
"orders": 3
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|145748",
"symbol": "VBL25MAY530PE",
"last_price": 32.15,
"volume": 568750,
"average_price": 30.03,
"oi": 343875,
"net_change": 6.1,
"total_buy_quantity": 63875,
"total_sell_quantity": 124250,
"lower_circuit_limit": 6.05,
"upper_circuit_limit": 46.05,
"last_trade_time": "1745575178266",
"oi_day_high": 386750,
"oi_day_low": 338625
},
"NSE_FO:BANKINDIA25MAY119CE": {
"ohlc": {
"open": 5.2,
"high": 5.5,
"low": 3.8,
"close": 4.35
},
"depth": {
"buy": [
{
"quantity": 9650,
"price": 4.25,
"orders": 2
},
{
"quantity": 4825,
"price": 4.2,
"orders": 1
},
{
"quantity": 4825,
"price": 4.15,
"orders": 1
},
{
"quantity": 28950,
"price": 4.1,
"orders": 2
},
{
"quantity": 4825,
"price": 4.05,
"orders": 1
}
],
"sell": [
{
"quantity": 9650,
"price": 4.4,
"orders": 2
},
{
"quantity": 4825,
"price": 4.45,
"orders": 1
},
{
"quantity": 33775,
"price": 4.5,
"orders": 3
},
{
"quantity": 4825,
"price": 4.55,
"orders": 1
},
{
"quantity": 4825,
"price": 4.6,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|74051",
"symbol": "BANKINDIA25MAY119CE",
"last_price": 4.35,
"volume": 149575,
"average_price": 4.69,
"oi": 168875,
"net_change": -1.5,
"total_buy_quantity": 849200,
"total_sell_quantity": 718925,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.85,
"last_trade_time": "1745574255201",
"oi_day_high": 173700,
"oi_day_low": 125450
},
"NSE_FO:OBEROIRLTY25MAY1680PE": {
"ohlc": {
"open": 90.2,
"high": 140.75,
"low": 85,
"close": 138.25
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 136.35,
"orders": 1
},
{
"quantity": 350,
"price": 136.3,
"orders": 1
},
{
"quantity": 350,
"price": 135.5,
"orders": 1
},
{
"quantity": 350,
"price": 133.75,
"orders": 1
},
{
"quantity": 350,
"price": 133.35,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 137.65,
"orders": 1
},
{
"quantity": 350,
"price": 137.95,
"orders": 1
},
{
"quantity": 350,
"price": 138.15,
"orders": 1
},
{
"quantity": 350,
"price": 140.65,
"orders": 1
},
{
"quantity": 350,
"price": 140.7,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|110847",
"symbol": "OBEROIRLTY25MAY1680PE",
"last_price": 138.25,
"volume": 30450,
"average_price": 115.49,
"oi": 18900,
"net_change": 57.7,
"total_buy_quantity": 7000,
"total_sell_quantity": 28000,
"lower_circuit_limit": 28.6,
"upper_circuit_limit": 216.2,
"last_trade_time": "1745575160231",
"oi_day_high": 26600,
"oi_day_low": 18900
},
"NSE_FO:MGL25MAY1320CE": {
"ohlc": {
"open": 69,
"high": 69,
"low": 38.6,
"close": 43.5
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 42.75,
"orders": 1
},
{
"quantity": 800,
"price": 42.5,
"orders": 1
},
{
"quantity": 400,
"price": 42.45,
"orders": 1
},
{
"quantity": 2800,
"price": 42,
"orders": 2
},
{
"quantity": 800,
"price": 39.35,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 43.35,
"orders": 1
},
{
"quantity": 400,
"price": 43.4,
"orders": 1
},
{
"quantity": 400,
"price": 43.7,
"orders": 1
},
{
"quantity": 800,
"price": 43.75,
"orders": 1
},
{
"quantity": 400,
"price": 43.8,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|105645",
"symbol": "MGL25MAY1320CE",
"last_price": 43.5,
"volume": 82000,
"average_price": 47.62,
"oi": 28000,
"net_change": -22.65,
"total_buy_quantity": 68400,
"total_sell_quantity": 56800,
"lower_circuit_limit": 11.45,
"upper_circuit_limit": 120.85,
"last_trade_time": "1745575130553",
"oi_day_high": 29600,
"oi_day_low": 15600
},
"NSE_FO:IOC25MAY138CE": {
"ohlc": {
"open": 6.2,
"high": 6.55,
"low": 3.5,
"close": 4.15
},
"depth": {
"buy": [
{
"quantity": 48750,
"price": 4.1,
"orders": 5
},
{
"quantity": 82875,
"price": 4.05,
"orders": 9
},
{
"quantity": 82875,
"price": 4,
"orders": 6
},
{
"quantity": 39000,
"price": 3.95,
"orders": 4
},
{
"quantity": 14625,
"price": 3.9,
"orders": 3
}
],
"sell": [
{
"quantity": 9750,
"price": 4.15,
"orders": 2
},
{
"quantity": 39000,
"price": 4.2,
"orders": 7
},
{
"quantity": 53625,
"price": 4.25,
"orders": 6
},
{
"quantity": 24375,
"price": 4.3,
"orders": 5
},
{
"quantity": 14625,
"price": 4.35,
"orders": 3
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|106992",
"symbol": "IOC25MAY138CE",
"last_price": 4.15,
"volume": 1813500,
"average_price": 4.47,
"oi": 940875,
"net_change": -1.9,
"total_buy_quantity": 1184625,
"total_sell_quantity": 1033500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.05,
"last_trade_time": "1745575165997",
"oi_day_high": 940875,
"oi_day_low": 575250
},
"NSE_FO:WIPRO25MAY242.5CE": {
"ohlc": {
"open": 9.6,
"high": 11.1,
"low": 7.3,
"close": 8.1
},
"depth": {
"buy": [
{
"quantity": 9000,
"price": 8.15,
"orders": 3
},
{
"quantity": 12000,
"price": 8.1,
"orders": 3
},
{
"quantity": 30000,
"price": 8.05,
"orders": 5
},
{
"quantity": 48000,
"price": 8,
"orders": 7
},
{
"quantity": 21000,
"price": 7.95,
"orders": 2
}
],
"sell": [
{
"quantity": 15000,
"price": 8.25,
"orders": 5
},
{
"quantity": 9000,
"price": 8.3,
"orders": 2
},
{
"quantity": 12000,
"price": 8.35,
"orders": 3
},
{
"quantity": 18000,
"price": 8.4,
"orders": 2
},
{
"quantity": 3000,
"price": 8.45,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|146129",
"symbol": "WIPRO25MAY242.5CE",
"last_price": 8.1,
"volume": 4257000,
"average_price": 8.76,
"oi": 1200000,
"net_change": -1.35,
"total_buy_quantity": 672000,
"total_sell_quantity": 444000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.45,
"last_trade_time": "1745575193028",
"oi_day_high": 1299000,
"oi_day_low": 1026000
},
"NSE_FO:ASIANPAINT25MAY2460CE": {
"ohlc": {
"open": 90.05,
"high": 90.05,
"low": 56.8,
"close": 61.6
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 61.25,
"orders": 2
},
{
"quantity": 200,
"price": 61.15,
"orders": 1
},
{
"quantity": 600,
"price": 61.05,
"orders": 1
},
{
"quantity": 200,
"price": 61,
"orders": 1
},
{
"quantity": 200,
"price": 60.3,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 61.65,
"orders": 2
},
{
"quantity": 1000,
"price": 61.8,
"orders": 3
},
{
"quantity": 200,
"price": 62.4,
"orders": 1
},
{
"quantity": 600,
"price": 62.45,
"orders": 1
},
{
"quantity": 400,
"price": 62.5,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|68939",
"symbol": "ASIANPAINT25MAY2460CE",
"last_price": 61.6,
"volume": 310400,
"average_price": 70.02,
"oi": 107600,
"net_change": -24.5,
"total_buy_quantity": 42600,
"total_sell_quantity": 38400,
"lower_circuit_limit": 31.45,
"upper_circuit_limit": 140.75,
"last_trade_time": "1745575195062",
"oi_day_high": 116800,
"oi_day_low": 105200
},
"NSE_FO:NYKAA25MAY195CE": {
"ohlc": {
"open": 9.5,
"high": 9.5,
"low": 6.1,
"close": 6.8
},
"depth": {
"buy": [
{
"quantity": 2950,
"price": 6.75,
"orders": 1
},
{
"quantity": 2950,
"price": 6.65,
"orders": 1
},
{
"quantity": 11800,
"price": 6.6,
"orders": 2
},
{
"quantity": 8850,
"price": 6.55,
"orders": 1
},
{
"quantity": 2950,
"price": 6.45,
"orders": 1
}
],
"sell": [
{
"quantity": 2950,
"price": 6.85,
"orders": 1
},
{
"quantity": 14750,
"price": 6.9,
"orders": 5
},
{
"quantity": 2950,
"price": 6.95,
"orders": 1
},
{
"quantity": 5900,
"price": 7,
"orders": 2
},
{
"quantity": 2950,
"price": 7.3,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|110597",
"symbol": "NYKAA25MAY195CE",
"last_price": 6.8,
"volume": 389400,
"average_price": 7.05,
"oi": 244850,
"net_change": -2.45,
"total_buy_quantity": 533950,
"total_sell_quantity": 457250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.25,
"last_trade_time": "1745574927423",
"oi_day_high": 247800,
"oi_day_low": 135700
},
"NSE_FO:BAJAJFINSV25MAY2100CE": {
"ohlc": {
"open": 90.9,
"high": 95.5,
"low": 47,
"close": 51.5
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 51.7,
"orders": 1
},
{
"quantity": 500,
"price": 50.1,
"orders": 1
},
{
"quantity": 1000,
"price": 50.05,
"orders": 1
},
{
"quantity": 500,
"price": 50,
"orders": 1
},
{
"quantity": 500,
"price": 49.2,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 55.05,
"orders": 1
},
{
"quantity": 1000,
"price": 55.1,
"orders": 2
},
{
"quantity": 1500,
"price": 55.45,
"orders": 2
},
{
"quantity": 500,
"price": 55.5,
"orders": 1
},
{
"quantity": 500,
"price": 55.9,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|72178",
"symbol": "BAJAJFINSV25MAY2100CE",
"last_price": 51.5,
"volume": 1634000,
"average_price": 61.71,
"oi": 580000,
"net_change": -36.5,
"total_buy_quantity": 62500,
"total_sell_quantity": 127500,
"lower_circuit_limit": 1.9,
"upper_circuit_limit": 145.2,
"last_trade_time": "1745575185406",
"oi_day_high": 630500,
"oi_day_low": 478500
},
"NSE_FO:UNITDSPR25MAY1560CE": {
"ohlc": {
"open": 59.2,
"high": 65.8,
"low": 44.15,
"close": 48.75
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 48.8,
"orders": 1
},
{
"quantity": 350,
"price": 48.75,
"orders": 1
},
{
"quantity": 1050,
"price": 47.1,
"orders": 1
},
{
"quantity": 1750,
"price": 47.05,
"orders": 1
},
{
"quantity": 1050,
"price": 45.5,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 50.2,
"orders": 1
},
{
"quantity": 350,
"price": 50.35,
"orders": 1
},
{
"quantity": 1050,
"price": 50.4,
"orders": 1
},
{
"quantity": 350,
"price": 50.45,
"orders": 1
},
{
"quantity": 350,
"price": 51.2,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|138463",
"symbol": "UNITDSPR25MAY1560CE",
"last_price": 48.75,
"volume": 68950,
"average_price": 51.76,
"oi": 59150,
"net_change": -11.15,
"total_buy_quantity": 67900,
"total_sell_quantity": 73500,
"lower_circuit_limit": 18.2,
"upper_circuit_limit": 101.6,
"last_trade_time": "1745575186296",
"oi_day_high": 60550,
"oi_day_low": 50750
},
"NSE_FO:NESTLEIND25MAY2440PE": {
"ohlc": {
"open": 75.65,
"high": 96.65,
"low": 70.4,
"close": 75.15
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 76.2,
"orders": 1
},
{
"quantity": 200,
"price": 76.15,
"orders": 1
},
{
"quantity": 200,
"price": 75.9,
"orders": 1
},
{
"quantity": 200,
"price": 75.5,
"orders": 1
},
{
"quantity": 200,
"price": 74.4,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 76.95,
"orders": 1
},
{
"quantity": 200,
"price": 77.15,
"orders": 1
},
{
"quantity": 200,
"price": 77.2,
"orders": 1
},
{
"quantity": 200,
"price": 77.9,
"orders": 1
},
{
"quantity": 200,
"price": 79.25,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|108890",
"symbol": "NESTLEIND25MAY2440PE",
"last_price": 75.15,
"volume": 122000,
"average_price": 83.1,
"oi": 50400,
"net_change": 8.55,
"total_buy_quantity": 17000,
"total_sell_quantity": 25200,
"lower_circuit_limit": 25.9,
"upper_circuit_limit": 107.3,
"last_trade_time": "1745574929874",
"oi_day_high": 62200,
"oi_day_low": 50400
},
"NSE_FO:PERSISTENT25MAY5200PE": {
"ohlc": {
"open": 285.95,
"high": 285.95,
"low": 201.7,
"close": 232
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 232.15,
"orders": 1
},
{
"quantity": 100,
"price": 232.1,
"orders": 1
},
{
"quantity": 100,
"price": 232,
"orders": 1
},
{
"quantity": 200,
"price": 230.1,
"orders": 1
},
{
"quantity": 100,
"price": 230.05,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 233.8,
"orders": 2
},
{
"quantity": 200,
"price": 233.9,
"orders": 1
},
{
"quantity": 100,
"price": 235.35,
"orders": 1
},
{
"quantity": 200,
"price": 235.4,
"orders": 1
},
{
"quantity": 100,
"price": 237.9,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|114445",
"symbol": "PERSISTENT25MAY5200PE",
"last_price": 232,
"volume": 324100,
"average_price": 238.06,
"oi": 78000,
"net_change": -59.45,
"total_buy_quantity": 15100,
"total_sell_quantity": 21600,
"lower_circuit_limit": 114.9,
"upper_circuit_limit": 468,
"last_trade_time": "1745575170246",
"oi_day_high": 92300,
"oi_day_low": 78000
},
"NSE_FO:HDFCBANK25MAY1920PE": {
"ohlc": {
"open": 41.5,
"high": 52.9,
"low": 33.9,
"close": 46.6
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 46.35,
"orders": 1
},
{
"quantity": 550,
"price": 46.3,
"orders": 1
},
{
"quantity": 550,
"price": 46.25,
"orders": 1
},
{
"quantity": 550,
"price": 46.2,
"orders": 1
},
{
"quantity": 1100,
"price": 46.15,
"orders": 2
}
],
"sell": [
{
"quantity": 550,
"price": 46.6,
"orders": 1
},
{
"quantity": 11550,
"price": 46.65,
"orders": 2
},
{
"quantity": 550,
"price": 46.7,
"orders": 1
},
{
"quantity": 1100,
"price": 46.75,
"orders": 2
},
{
"quantity": 1100,
"price": 46.8,
"orders": 2
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|87326",
"symbol": "HDFCBANK25MAY1920PE",
"last_price": 46.6,
"volume": 4385150,
"average_price": 44.31,
"oi": 1697300,
"net_change": 3.2,
"total_buy_quantity": 76450,
"total_sell_quantity": 161150,
"lower_circuit_limit": 8.9,
"upper_circuit_limit": 77.9,
"last_trade_time": "1745575196150",
"oi_day_high": 1712150,
"oi_day_low": 1172050
},
"NSE_FO:JIOFIN25MAY260CE": {
"ohlc": {
"open": 10.95,
"high": 11.95,
"low": 6.5,
"close": 7.7
},
"depth": {
"buy": [
{
"quantity": 3300,
"price": 7.7,
"orders": 2
},
{
"quantity": 36300,
"price": 7.65,
"orders": 9
},
{
"quantity": 33000,
"price": 7.6,
"orders": 7
},
{
"quantity": 29700,
"price": 7.55,
"orders": 6
},
{
"quantity": 14850,
"price": 7.5,
"orders": 8
}
],
"sell": [
{
"quantity": 3300,
"price": 7.75,
"orders": 2
},
{
"quantity": 42900,
"price": 7.8,
"orders": 7
},
{
"quantity": 14850,
"price": 7.85,
"orders": 7
},
{
"quantity": 8250,
"price": 7.9,
"orders": 5
},
{
"quantity": 11550,
"price": 7.95,
"orders": 6
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|97762",
"symbol": "JIOFIN25MAY260CE",
"last_price": 7.7,
"volume": 8335800,
"average_price": 8.45,
"oi": 4110150,
"net_change": -2.7,
"total_buy_quantity": 595650,
"total_sell_quantity": 691350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.4,
"last_trade_time": "1745575184919",
"oi_day_high": 4199250,
"oi_day_low": 3544200
},
"NSE_FO:MANAPPURAM25MAY230CE": {
"ohlc": {
"open": 3.45,
"high": 4.35,
"low": 0.95,
"close": 2
},
"depth": {
"buy": [
{
"quantity": 12000,
"price": 1.85,
"orders": 3
},
{
"quantity": 18000,
"price": 1.8,
"orders": 5
},
{
"quantity": 33000,
"price": 1.75,
"orders": 8
},
{
"quantity": 9000,
"price": 1.7,
"orders": 3
},
{
"quantity": 9000,
"price": 1.65,
"orders": 3
}
],
"sell": [
{
"quantity": 6000,
"price": 1.95,
"orders": 2
},
{
"quantity": 24000,
"price": 2,
"orders": 5
},
{
"quantity": 18000,
"price": 2.05,
"orders": 4
},
{
"quantity": 51000,
"price": 2.1,
"orders": 6
},
{
"quantity": 21000,
"price": 2.15,
"orders": 6
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|103980",
"symbol": "MANAPPURAM25MAY230CE",
"last_price": 2,
"volume": 20886000,
"average_price": 1.9,
"oi": 8802000,
"net_change": -1.2,
"total_buy_quantity": 684000,
"total_sell_quantity": 2229000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.2,
"last_trade_time": "1745575195627",
"oi_day_high": 8802000,
"oi_day_low": 4689000
},
"NSE_FO:BAJAJ-AUTO25MAY8200CE": {
"ohlc": {
"open": 333,
"high": 370.65,
"low": 219.5,
"close": 239.15
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 239.95,
"orders": 1
},
{
"quantity": 75,
"price": 239.9,
"orders": 1
},
{
"quantity": 150,
"price": 239.7,
"orders": 2
},
{
"quantity": 75,
"price": 239.65,
"orders": 1
},
{
"quantity": 75,
"price": 239.5,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 241.1,
"orders": 1
},
{
"quantity": 75,
"price": 241.7,
"orders": 1
},
{
"quantity": 75,
"price": 242,
"orders": 1
},
{
"quantity": 75,
"price": 242.4,
"orders": 1
},
{
"quantity": 75,
"price": 242.95,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|69518",
"symbol": "BAJAJ-AUTO25MAY8200CE",
"last_price": 239.15,
"volume": 110250,
"average_price": 267.78,
"oi": 47025,
"net_change": -92.6,
"total_buy_quantity": 10500,
"total_sell_quantity": 13350,
"lower_circuit_limit": 95.5,
"upper_circuit_limit": 568,
"last_trade_time": "1745575189184",
"oi_day_high": 48150,
"oi_day_low": 32850
},
"NSE_FO:NTPC25MAY365PE": {
"ohlc": {
"open": 11.05,
"high": 19.45,
"low": 10.5,
"close": 16.8
},
"depth": {
"buy": [
{
"quantity": 7500,
"price": 16.7,
"orders": 5
},
{
"quantity": 3000,
"price": 16.65,
"orders": 2
},
{
"quantity": 3000,
"price": 16.6,
"orders": 2
},
{
"quantity": 4500,
"price": 16.55,
"orders": 3
},
{
"quantity": 1500,
"price": 16.5,
"orders": 1
}
],
"sell": [
{
"quantity": 4500,
"price": 16.9,
"orders": 2
},
{
"quantity": 3000,
"price": 16.95,
"orders": 2
},
{
"quantity": 7500,
"price": 17,
"orders": 5
},
{
"quantity": 4500,
"price": 17.05,
"orders": 2
},
{
"quantity": 1500,
"price": 17.1,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|124356",
"symbol": "NTPC25MAY365PE",
"last_price": 16.8,
"volume": 1353000,
"average_price": 14.77,
"oi": 1207500,
"net_change": 4.75,
"total_buy_quantity": 231000,
"total_sell_quantity": 225000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.05,
"last_trade_time": "1745575195063",
"oi_day_high": 1398000,
"oi_day_low": 1207500
},
"NSE_FO:GLENMARK25MAY1440CE": {
"ohlc": {
"open": 61.4,
"high": 61.4,
"low": 30.45,
"close": 31.55
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 31.2,
"orders": 1
},
{
"quantity": 650,
"price": 31.15,
"orders": 2
},
{
"quantity": 325,
"price": 31.1,
"orders": 1
},
{
"quantity": 325,
"price": 30.25,
"orders": 1
},
{
"quantity": 1625,
"price": 30.2,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 31.6,
"orders": 2
},
{
"quantity": 325,
"price": 31.65,
"orders": 1
},
{
"quantity": 325,
"price": 31.8,
"orders": 1
},
{
"quantity": 325,
"price": 32.1,
"orders": 1
},
{
"quantity": 325,
"price": 32.15,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|83170",
"symbol": "GLENMARK25MAY1440CE",
"last_price": 31.55,
"volume": 142675,
"average_price": 40.11,
"oi": 96850,
"net_change": -28.95,
"total_buy_quantity": 100425,
"total_sell_quantity": 66300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 103,
"last_trade_time": "1745575110042",
"oi_day_high": 100425,
"oi_day_low": 85800
},
"NSE_FO:GODREJPROP25MAY2150CE": {
"ohlc": {
"open": 119.4,
"high": 121,
"low": 69,
"close": 79
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 79.6,
"orders": 1
},
{
"quantity": 225,
"price": 79.55,
"orders": 1
},
{
"quantity": 225,
"price": 79.5,
"orders": 1
},
{
"quantity": 225,
"price": 79.4,
"orders": 1
},
{
"quantity": 225,
"price": 78.75,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 80.35,
"orders": 2
},
{
"quantity": 225,
"price": 80.6,
"orders": 1
},
{
"quantity": 225,
"price": 80.7,
"orders": 1
},
{
"quantity": 225,
"price": 80.9,
"orders": 1
},
{
"quantity": 450,
"price": 80.95,
"orders": 2
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|90760",
"symbol": "GODREJPROP25MAY2150CE",
"last_price": 79,
"volume": 198450,
"average_price": 86.47,
"oi": 77400,
"net_change": -32.85,
"total_buy_quantity": 32400,
"total_sell_quantity": 31275,
"lower_circuit_limit": 24.05,
"upper_circuit_limit": 199.65,
"last_trade_time": "1745575128941",
"oi_day_high": 88425,
"oi_day_low": 49950
},
"NSE_FO:BANDHANBNK25MAY170PE": {
"ohlc": {
"open": 7.45,
"high": 11.7,
"low": 6.95,
"close": 11.35
},
"depth": {
"buy": [
{
"quantity": 2800,
"price": 11.15,
"orders": 1
},
{
"quantity": 2800,
"price": 11.1,
"orders": 1
},
{
"quantity": 5600,
"price": 11.05,
"orders": 2
},
{
"quantity": 8400,
"price": 11,
"orders": 2
},
{
"quantity": 16800,
"price": 10.95,
"orders": 2
}
],
"sell": [
{
"quantity": 8400,
"price": 11.3,
"orders": 3
},
{
"quantity": 5600,
"price": 11.35,
"orders": 2
},
{
"quantity": 2800,
"price": 11.4,
"orders": 1
},
{
"quantity": 16800,
"price": 11.45,
"orders": 2
},
{
"quantity": 2800,
"price": 11.5,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|70275",
"symbol": "BANDHANBNK25MAY170PE",
"last_price": 11.35,
"volume": 3206000,
"average_price": 9.56,
"oi": 1472800,
"net_change": 3.8,
"total_buy_quantity": 366800,
"total_sell_quantity": 389200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.55,
"last_trade_time": "1745575184889",
"oi_day_high": 1514800,
"oi_day_low": 1313200
},
"NSE_FO:BSE25MAY6500CE": {
"ohlc": {
"open": 348.95,
"high": 371.6,
"low": 216.45,
"close": 268
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 265.8,
"orders": 1
},
{
"quantity": 125,
"price": 265.75,
"orders": 1
},
{
"quantity": 125,
"price": 265.15,
"orders": 1
},
{
"quantity": 250,
"price": 265.1,
"orders": 2
},
{
"quantity": 250,
"price": 264.45,
"orders": 2
}
],
"sell": [
{
"quantity": 125,
"price": 267.95,
"orders": 1
},
{
"quantity": 125,
"price": 268,
"orders": 1
},
{
"quantity": 125,
"price": 268.8,
"orders": 1
},
{
"quantity": 250,
"price": 269.05,
"orders": 2
},
{
"quantity": 125,
"price": 269.85,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|35243",
"symbol": "BSE25MAY6500CE",
"last_price": 268,
"volume": 1010875,
"average_price": 280.5,
"oi": 217375,
"net_change": -69.5,
"total_buy_quantity": 33125,
"total_sell_quantity": 52750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 741.45,
"last_trade_time": "1745575184515",
"oi_day_high": 246625,
"oi_day_low": 209500
},
"NSE_FO:TORNTPOWER25MAY1600CE": {
"ohlc": {
"open": 80.2,
"high": 80.2,
"low": 48.25,
"close": 51.35
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 45.75,
"orders": 1
},
{
"quantity": 1125,
"price": 45.7,
"orders": 1
},
{
"quantity": 1875,
"price": 44,
"orders": 2
},
{
"quantity": 1875,
"price": 43.15,
"orders": 1
},
{
"quantity": 3750,
"price": 41.8,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 52.95,
"orders": 1
},
{
"quantity": 750,
"price": 53,
"orders": 1
},
{
"quantity": 375,
"price": 55.95,
"orders": 1
},
{
"quantity": 1125,
"price": 57.65,
"orders": 1
},
{
"quantity": 1500,
"price": 58.4,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|135476",
"symbol": "TORNTPOWER25MAY1600CE",
"last_price": 51.35,
"volume": 47625,
"average_price": 55.23,
"oi": 27750,
"net_change": -32.45,
"total_buy_quantity": 14250,
"total_sell_quantity": 30000,
"lower_circuit_limit": 15.5,
"upper_circuit_limit": 152.1,
"last_trade_time": "1745574568815",
"oi_day_high": 27750,
"oi_day_low": 12750
},
"NSE_FO:LTF25MAY180PE": {
"ohlc": {
"open": 10.1,
"high": 16.45,
"low": 10.1,
"close": 16.15
},
"depth": {
"buy": [
{
"quantity": 4462,
"price": 16.05,
"orders": 1
},
{
"quantity": 4462,
"price": 16,
"orders": 1
},
{
"quantity": 4462,
"price": 15.85,
"orders": 1
},
{
"quantity": 4462,
"price": 15.8,
"orders": 1
},
{
"quantity": 4462,
"price": 15.75,
"orders": 1
}
],
"sell": [
{
"quantity": 4462,
"price": 16.25,
"orders": 1
},
{
"quantity": 8924,
"price": 16.3,
"orders": 2
},
{
"quantity": 4462,
"price": 16.35,
"orders": 1
},
{
"quantity": 8924,
"price": 16.4,
"orders": 2
},
{
"quantity": 4462,
"price": 16.45,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|102369",
"symbol": "LTF25MAY180PE",
"last_price": 16.15,
"volume": 1383220,
"average_price": 14.07,
"oi": 423890,
"net_change": 5.45,
"total_buy_quantity": 410504,
"total_sell_quantity": 481896,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.7,
"last_trade_time": "1745575154716",
"oi_day_high": 423890,
"oi_day_low": 290030
},
"NSE_FO:HINDCOPPER25MAY225PE": {
"ohlc": {
"open": 11.2,
"high": 18.15,
"low": 11.2,
"close": 17.25
},
"depth": {
"buy": [
{
"quantity": 2650,
"price": 18.1,
"orders": 1
},
{
"quantity": 5300,
"price": 18.05,
"orders": 1
},
{
"quantity": 2650,
"price": 18,
"orders": 1
},
{
"quantity": 5300,
"price": 17.6,
"orders": 1
},
{
"quantity": 5300,
"price": 17.55,
"orders": 1
}
],
"sell": [
{
"quantity": 2650,
"price": 19,
"orders": 1
},
{
"quantity": 2650,
"price": 19.05,
"orders": 1
},
{
"quantity": 18550,
"price": 19.4,
"orders": 2
},
{
"quantity": 13250,
"price": 19.5,
"orders": 1
},
{
"quantity": 26500,
"price": 19.7,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|97274",
"symbol": "HINDCOPPER25MAY225PE",
"last_price": 17.25,
"volume": 665150,
"average_price": 16.67,
"oi": 129850,
"net_change": 5.85,
"total_buy_quantity": 283550,
"total_sell_quantity": 251750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.4,
"last_trade_time": "1745573035776",
"oi_day_high": 209350,
"oi_day_low": 87450
},
"NSE_FO:MARUTI25MAY11900CE": {
"ohlc": {
"open": 418.15,
"high": 440.3,
"low": 200,
"close": 201.5
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 201.05,
"orders": 1
},
{
"quantity": 50,
"price": 201,
"orders": 1
},
{
"quantity": 50,
"price": 200,
"orders": 1
},
{
"quantity": 50,
"price": 198,
"orders": 1
},
{
"quantity": 50,
"price": 197.95,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 202.5,
"orders": 2
},
{
"quantity": 1300,
"price": 202.55,
"orders": 2
},
{
"quantity": 150,
"price": 204.45,
"orders": 1
},
{
"quantity": 50,
"price": 204.5,
"orders": 1
},
{
"quantity": 50,
"price": 204.55,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|117770",
"symbol": "MARUTI25MAY11900CE",
"last_price": 201.5,
"volume": 567400,
"average_price": 298.94,
"oi": 77700,
"net_change": -166.25,
"total_buy_quantity": 10800,
"total_sell_quantity": 17550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 632.65,
"last_trade_time": "1745575192613",
"oi_day_high": 86750,
"oi_day_low": 50350
},
"NSE_FO:IGL25MAY185PE": {
"ohlc": {
"open": 8.55,
"high": 14.3,
"low": 8.4,
"close": 14.25
},
"depth": {
"buy": [
{
"quantity": 2750,
"price": 14.1,
"orders": 1
},
{
"quantity": 5500,
"price": 14.05,
"orders": 2
},
{
"quantity": 2750,
"price": 13.95,
"orders": 1
},
{
"quantity": 2750,
"price": 13.85,
"orders": 1
},
{
"quantity": 16500,
"price": 13.8,
"orders": 2
}
],
"sell": [
{
"quantity": 2750,
"price": 14.25,
"orders": 1
},
{
"quantity": 2750,
"price": 14.3,
"orders": 1
},
{
"quantity": 5500,
"price": 14.35,
"orders": 2
},
{
"quantity": 2750,
"price": 14.4,
"orders": 1
},
{
"quantity": 2750,
"price": 14.45,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|92188",
"symbol": "IGL25MAY185PE",
"last_price": 14.25,
"volume": 514250,
"average_price": 11.89,
"oi": 506000,
"net_change": 5.55,
"total_buy_quantity": 382250,
"total_sell_quantity": 324500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.7,
"last_trade_time": "1745575026711",
"oi_day_high": 558250,
"oi_day_low": 489500
},
"NSE_FO:TORNTPHARM25MAY3350PE": {
"ohlc": {
"open": 128.45,
"high": 219.05,
"low": 128.45,
"close": 178.7
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 181.4,
"orders": 1
},
{
"quantity": 250,
"price": 181.35,
"orders": 1
},
{
"quantity": 250,
"price": 177.55,
"orders": 1
},
{
"quantity": 250,
"price": 177.5,
"orders": 1
},
{
"quantity": 250,
"price": 172.3,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 192.75,
"orders": 1
},
{
"quantity": 250,
"price": 192.8,
"orders": 1
},
{
"quantity": 750,
"price": 197.35,
"orders": 1
},
{
"quantity": 2500,
"price": 197.75,
"orders": 1
},
{
"quantity": 1000,
"price": 199.1,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|144796",
"symbol": "TORNTPHARM25MAY3350PE",
"last_price": 178.7,
"volume": 13750,
"average_price": 177.53,
"oi": 12000,
"net_change": 49.55,
"total_buy_quantity": 11750,
"total_sell_quantity": 16000,
"lower_circuit_limit": 57.65,
"upper_circuit_limit": 308.4,
"last_trade_time": "1745572806614",
"oi_day_high": 13000,
"oi_day_low": 10750
},
"NSE_FO:YESBANK25MAY18PE": {
"ohlc": {
"open": 0.5,
"high": 0.9,
"low": 0.5,
"close": 0.9
},
"depth": {
"buy": [
{
"quantity": 182000,
"price": 0.85,
"orders": 5
},
{
"quantity": 650000,
"price": 0.8,
"orders": 15
},
{
"quantity": 832000,
"price": 0.75,
"orders": 17
},
{
"quantity": 468000,
"price": 0.7,
"orders": 10
},
{
"quantity": 858000,
"price": 0.65,
"orders": 9
}
],
"sell": [
{
"quantity": 546000,
"price": 0.9,
"orders": 14
},
{
"quantity": 234000,
"price": 0.95,
"orders": 6
},
{
"quantity": 780000,
"price": 1,
"orders": 6
},
{
"quantity": 104000,
"price": 1.1,
"orders": 1
},
{
"quantity": 26000,
"price": 1.55,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|140560",
"symbol": "YESBANK25MAY18PE",
"last_price": 0.9,
"volume": 19214000,
"average_price": 0.74,
"oi": 18330000,
"net_change": 0.4,
"total_buy_quantity": 22646000,
"total_sell_quantity": 2054000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.5,
"last_trade_time": "1745575170054",
"oi_day_high": 18512000,
"oi_day_low": 15834000
},
"NSE_FO:MPHASIS25MAY2460PE": {
"ohlc": {
"open": 121.25,
"high": 121.25,
"low": 74.05,
"close": 87.85
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 69.95,
"orders": 1
},
{
"quantity": 275,
"price": 69.9,
"orders": 1
},
{
"quantity": 11000,
"price": 69.85,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 275,
"price": 106.2,
"orders": 1
},
{
"quantity": 11000,
"price": 106.25,
"orders": 1
},
{
"quantity": 11000,
"price": 110.6,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|120545",
"symbol": "MPHASIS25MAY2460PE",
"last_price": 87.85,
"volume": 78375,
"average_price": 91.02,
"oi": 12650,
"net_change": -26.75,
"total_buy_quantity": 11550,
"total_sell_quantity": 22275,
"lower_circuit_limit": 42.6,
"upper_circuit_limit": 185.2,
"last_trade_time": "1745574655190",
"oi_day_high": 12650,
"oi_day_low": 275
},
"NSE_FO:DMART25MAY4500PE": {
"ohlc": {
"open": 200.95,
"high": 282.5,
"low": 200,
"close": 270
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 266.65,
"orders": 1
},
{
"quantity": 150,
"price": 266.6,
"orders": 1
},
{
"quantity": 150,
"price": 266.5,
"orders": 1
},
{
"quantity": 150,
"price": 266.45,
"orders": 1
},
{
"quantity": 150,
"price": 265.4,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 269.85,
"orders": 1
},
{
"quantity": 150,
"price": 269.9,
"orders": 1
},
{
"quantity": 150,
"price": 269.95,
"orders": 1
},
{
"quantity": 150,
"price": 270.1,
"orders": 1
},
{
"quantity": 150,
"price": 275,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|80824",
"symbol": "DMART25MAY4500PE",
"last_price": 270,
"volume": 27000,
"average_price": 245.15,
"oi": 20700,
"net_change": 54.2,
"total_buy_quantity": 11700,
"total_sell_quantity": 14250,
"lower_circuit_limit": 99.9,
"upper_circuit_limit": 331.7,
"last_trade_time": "1745575114865",
"oi_day_high": 21300,
"oi_day_low": 19500
},
"NSE_FO:LODHA25MAY1320PE": {
"ohlc": {
"open": 52,
"high": 98,
"low": 46.95,
"close": 90.95
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 88.8,
"orders": 1
},
{
"quantity": 450,
"price": 88.75,
"orders": 1
},
{
"quantity": 450,
"price": 88.65,
"orders": 1
},
{
"quantity": 3150,
"price": 83.75,
"orders": 1
},
{
"quantity": 1350,
"price": 83.2,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 91.55,
"orders": 1
},
{
"quantity": 450,
"price": 91.6,
"orders": 1
},
{
"quantity": 900,
"price": 92.9,
"orders": 1
},
{
"quantity": 450,
"price": 92.95,
"orders": 1
},
{
"quantity": 450,
"price": 93.25,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|101627",
"symbol": "LODHA25MAY1320PE",
"last_price": 90.95,
"volume": 275400,
"average_price": 73.09,
"oi": 67050,
"net_change": 7,
"total_buy_quantity": 44100,
"total_sell_quantity": 54000,
"lower_circuit_limit": 32.25,
"upper_circuit_limit": 135.65,
"last_trade_time": "1745575146242",
"oi_day_high": 73800,
"oi_day_low": 60750
},
"NSE_FO:ABB25MAY5700PE": {
"ohlc": {
"open": 256.85,
"high": 461.4,
"low": 256.85,
"close": 388.6
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 392.05,
"orders": 2
},
{
"quantity": 125,
"price": 391.6,
"orders": 1
},
{
"quantity": 125,
"price": 391.55,
"orders": 1
},
{
"quantity": 250,
"price": 385.2,
"orders": 1
},
{
"quantity": 250,
"price": 385.05,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 396,
"orders": 1
},
{
"quantity": 125,
"price": 396.05,
"orders": 1
},
{
"quantity": 375,
"price": 397.3,
"orders": 1
},
{
"quantity": 125,
"price": 397.35,
"orders": 1
},
{
"quantity": 375,
"price": 402.25,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|65258",
"symbol": "ABB25MAY5700PE",
"last_price": 388.6,
"volume": 30875,
"average_price": 347.5,
"oi": 22250,
"net_change": 125.75,
"total_buy_quantity": 12500,
"total_sell_quantity": 9000,
"lower_circuit_limit": 80.8,
"upper_circuit_limit": 737.8,
"last_trade_time": "1745575154995",
"oi_day_high": 25750,
"oi_day_low": 22125
},
"NSE_FO:PNBHOUSING25MAY1000PE": {
"ohlc": {
"open": 51.5,
"high": 73,
"low": 51.5,
"close": 70.4
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 68.65,
"orders": 1
},
{
"quantity": 650,
"price": 68.55,
"orders": 1
},
{
"quantity": 650,
"price": 68.5,
"orders": 1
},
{
"quantity": 1300,
"price": 68.05,
"orders": 1
},
{
"quantity": 1300,
"price": 67.05,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 70.75,
"orders": 1
},
{
"quantity": 650,
"price": 70.8,
"orders": 1
},
{
"quantity": 650,
"price": 70.85,
"orders": 1
},
{
"quantity": 650,
"price": 70.9,
"orders": 1
},
{
"quantity": 1300,
"price": 70.95,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|130560",
"symbol": "PNBHOUSING25MAY1000PE",
"last_price": 70.4,
"volume": 78650,
"average_price": 65.66,
"oi": 186550,
"net_change": 18.7,
"total_buy_quantity": 38350,
"total_sell_quantity": 44200,
"lower_circuit_limit": 17.15,
"upper_circuit_limit": 86.25,
"last_trade_time": "1745575174840",
"oi_day_high": 186550,
"oi_day_low": 143000
},
"NSE_FO:INOXWIND25MAY180CE": {
"ohlc": {
"open": 15.3,
"high": 15.3,
"low": 7.8,
"close": 9.65
},
"depth": {
"buy": [
{
"quantity": 29025,
"price": 9.4,
"orders": 4
},
{
"quantity": 19350,
"price": 9.35,
"orders": 4
},
{
"quantity": 54825,
"price": 9.3,
"orders": 4
},
{
"quantity": 16125,
"price": 9.25,
"orders": 3
},
{
"quantity": 3225,
"price": 9.2,
"orders": 1
}
],
"sell": [
{
"quantity": 3225,
"price": 9.55,
"orders": 1
},
{
"quantity": 12900,
"price": 9.6,
"orders": 4
},
{
"quantity": 22575,
"price": 9.65,
"orders": 6
},
{
"quantity": 9675,
"price": 9.7,
"orders": 3
},
{
"quantity": 22575,
"price": 9.75,
"orders": 6
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|106101",
"symbol": "INOXWIND25MAY180CE",
"last_price": 9.65,
"volume": 4331175,
"average_price": 10.23,
"oi": 1818900,
"net_change": -4.25,
"total_buy_quantity": 699825,
"total_sell_quantity": 632100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.9,
"last_trade_time": "1745575184202",
"oi_day_high": 2028525,
"oi_day_low": 980400
},
"NSE_FO:BOSCHLTD25MAY28500CE": {
"ohlc": {
"open": 1010,
"high": 1140.85,
"low": 659.15,
"close": 683.95
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 675.25,
"orders": 1
},
{
"quantity": 25,
"price": 675.1,
"orders": 1
},
{
"quantity": 75,
"price": 659.5,
"orders": 1
},
{
"quantity": 25,
"price": 658.95,
"orders": 1
},
{
"quantity": 125,
"price": 655.45,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 708.05,
"orders": 1
},
{
"quantity": 25,
"price": 708.1,
"orders": 1
},
{
"quantity": 75,
"price": 722.9,
"orders": 1
},
{
"quantity": 25,
"price": 722.95,
"orders": 1
},
{
"quantity": 75,
"price": 730.3,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|76085",
"symbol": "BOSCHLTD25MAY28500CE",
"last_price": 683.95,
"volume": 1200,
"average_price": 777,
"oi": 900,
"net_change": -254.75,
"total_buy_quantity": 2850,
"total_sell_quantity": 1750,
"lower_circuit_limit": 244.2,
"upper_circuit_limit": 1633.2,
"last_trade_time": "1745575151659",
"oi_day_high": 900,
"oi_day_low": 350
},
"NSE_FO:IRCTC25MAY780CE": {
"ohlc": {
"open": 28.1,
"high": 28.5,
"low": 16,
"close": 16.65
},
"depth": {
"buy": [
{
"quantity": 1750,
"price": 16.5,
"orders": 2
},
{
"quantity": 875,
"price": 16.35,
"orders": 1
},
{
"quantity": 875,
"price": 16.3,
"orders": 1
},
{
"quantity": 1750,
"price": 16.25,
"orders": 1
},
{
"quantity": 875,
"price": 16.2,
"orders": 1
}
],
"sell": [
{
"quantity": 1750,
"price": 16.7,
"orders": 2
},
{
"quantity": 875,
"price": 16.85,
"orders": 1
},
{
"quantity": 1750,
"price": 17.05,
"orders": 1
},
{
"quantity": 6125,
"price": 17.1,
"orders": 2
},
{
"quantity": 875,
"price": 17.15,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|95969",
"symbol": "IRCTC25MAY780CE",
"last_price": 16.65,
"volume": 794500,
"average_price": 20.27,
"oi": 409500,
"net_change": -10,
"total_buy_quantity": 146125,
"total_sell_quantity": 149625,
"lower_circuit_limit": 3,
"upper_circuit_limit": 50.3,
"last_trade_time": "1745575191824",
"oi_day_high": 417375,
"oi_day_low": 300125
},
"NSE_FO:IIFL25MAY375CE": {
"ohlc": {
"open": 20,
"high": 22.9,
"low": 16.75,
"close": 18.35
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 18.3,
"orders": 1
},
{
"quantity": 1550,
"price": 18.25,
"orders": 1
},
{
"quantity": 1550,
"price": 17.4,
"orders": 1
},
{
"quantity": 7750,
"price": 17.35,
"orders": 1
},
{
"quantity": 77500,
"price": 14.85,
"orders": 1
}
],
"sell": [
{
"quantity": 1550,
"price": 18.65,
"orders": 1
},
{
"quantity": 1550,
"price": 18.7,
"orders": 1
},
{
"quantity": 1550,
"price": 19.95,
"orders": 1
},
{
"quantity": 7750,
"price": 20,
"orders": 1
},
{
"quantity": 1550,
"price": 20.05,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|102872",
"symbol": "IIFL25MAY375CE",
"last_price": 18.35,
"volume": 274350,
"average_price": 20.59,
"oi": 215450,
"net_change": -6.9,
"total_buy_quantity": 167400,
"total_sell_quantity": 119350,
"lower_circuit_limit": 5.25,
"upper_circuit_limit": 45.25,
"last_trade_time": "1745575159322",
"oi_day_high": 218550,
"oi_day_low": 15500
},
"NSE_FO:PRESTIGE25MAY1300PE": {
"ohlc": {
"open": 71.5,
"high": 104.7,
"low": 63.2,
"close": 92.05
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 91.35,
"orders": 2
},
{
"quantity": 325,
"price": 91.25,
"orders": 1
},
{
"quantity": 325,
"price": 91.1,
"orders": 1
},
{
"quantity": 325,
"price": 91.05,
"orders": 1
},
{
"quantity": 325,
"price": 89.45,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 93.1,
"orders": 1
},
{
"quantity": 325,
"price": 93.15,
"orders": 1
},
{
"quantity": 325,
"price": 94.75,
"orders": 1
},
{
"quantity": 1625,
"price": 94.8,
"orders": 1
},
{
"quantity": 650,
"price": 96.15,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|118570",
"symbol": "PRESTIGE25MAY1300PE",
"last_price": 92.05,
"volume": 117650,
"average_price": 86.99,
"oi": 81900,
"net_change": 19.9,
"total_buy_quantity": 23400,
"total_sell_quantity": 40300,
"lower_circuit_limit": 21.45,
"upper_circuit_limit": 122.85,
"last_trade_time": "1745575152327",
"oi_day_high": 81900,
"oi_day_low": 59800
},
"NSE_FO:IDEA25MAY8CE": {
"ohlc": {
"open": 0.5,
"high": 0.7,
"low": 0.35,
"close": 0.4
},
"depth": {
"buy": [
{
"quantity": 23040000,
"price": 0.35,
"orders": 205
},
{
"quantity": 37840000,
"price": 0.3,
"orders": 112
},
{
"quantity": 23640000,
"price": 0.25,
"orders": 54
},
{
"quantity": 18200000,
"price": 0.2,
"orders": 34
},
{
"quantity": 12080000,
"price": 0.15,
"orders": 43
}
],
"sell": [
{
"quantity": 19880000,
"price": 0.4,
"orders": 75
},
{
"quantity": 24000000,
"price": 0.45,
"orders": 118
},
{
"quantity": 14760000,
"price": 0.5,
"orders": 81
},
{
"quantity": 15160000,
"price": 0.55,
"orders": 60
},
{
"quantity": 12560000,
"price": 0.6,
"orders": 54
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|91446",
"symbol": "IDEA25MAY8CE",
"last_price": 0.4,
"volume": 621520000,
"average_price": 0.48,
"oi": 198880000,
"net_change": -0.15,
"total_buy_quantity": 130680000,
"total_sell_quantity": 123200000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.55,
"last_trade_time": "1745575195678",
"oi_day_high": 212000000,
"oi_day_low": 169040000
},
"NSE_FO:ASTRAL25MAY1400PE": {
"ohlc": {
"open": 58.8,
"high": 101.85,
"low": 56.1,
"close": 89.15
},
"depth": {
"buy": [
{
"quantity": 734,
"price": 89.3,
"orders": 2
},
{
"quantity": 367,
"price": 88.9,
"orders": 1
},
{
"quantity": 367,
"price": 88.55,
"orders": 1
},
{
"quantity": 367,
"price": 85.65,
"orders": 1
},
{
"quantity": 367,
"price": 84.45,
"orders": 1
}
],
"sell": [
{
"quantity": 367,
"price": 90.1,
"orders": 1
},
{
"quantity": 367,
"price": 90.15,
"orders": 1
},
{
"quantity": 367,
"price": 91.95,
"orders": 1
},
{
"quantity": 367,
"price": 94.05,
"orders": 1
},
{
"quantity": 1468,
"price": 94.1,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|67957",
"symbol": "ASTRAL25MAY1400PE",
"last_price": 89.15,
"volume": 195244,
"average_price": 77.91,
"oi": 202951,
"net_change": 27.3,
"total_buy_quantity": 26424,
"total_sell_quantity": 41104,
"lower_circuit_limit": 27.5,
"upper_circuit_limit": 149.3,
"last_trade_time": "1745575176983",
"oi_day_high": 227907,
"oi_day_low": 191207
},
"NSE_FO:SUNPHARMA25MAY1800CE": {
"ohlc": {
"open": 67.95,
"high": 71.8,
"low": 45.3,
"close": 51.95
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 51.5,
"orders": 1
},
{
"quantity": 350,
"price": 51.45,
"orders": 1
},
{
"quantity": 350,
"price": 51.4,
"orders": 1
},
{
"quantity": 1750,
"price": 51.25,
"orders": 3
},
{
"quantity": 350,
"price": 51.2,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 52.05,
"orders": 1
},
{
"quantity": 350,
"price": 52.1,
"orders": 1
},
{
"quantity": 350,
"price": 52.2,
"orders": 1
},
{
"quantity": 350,
"price": 52.25,
"orders": 1
},
{
"quantity": 700,
"price": 52.3,
"orders": 2
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|125704",
"symbol": "SUNPHARMA25MAY1800CE",
"last_price": 51.95,
"volume": 1091650,
"average_price": 57.3,
"oi": 459550,
"net_change": -13.2,
"total_buy_quantity": 57050,
"total_sell_quantity": 134050,
"lower_circuit_limit": 24.85,
"upper_circuit_limit": 105.45,
"last_trade_time": "1745575195003",
"oi_day_high": 494550,
"oi_day_low": 444850
},
"NSE_FO:MAXHEALTH25MAY1120PE": {
"ohlc": {
"open": 51.45,
"high": 82.2,
"low": 50,
"close": 82.2
},
"depth": {
"buy": [
{
"quantity": 525,
"price": 79,
"orders": 1
},
{
"quantity": 1050,
"price": 75.5,
"orders": 1
},
{
"quantity": 2100,
"price": 75.45,
"orders": 4
},
{
"quantity": 2100,
"price": 46.1,
"orders": 1
},
{
"quantity": 2625,
"price": 40.15,
"orders": 1
}
],
"sell": [
{
"quantity": 525,
"price": 80.95,
"orders": 1
},
{
"quantity": 1050,
"price": 81.1,
"orders": 1
},
{
"quantity": 1050,
"price": 81.4,
"orders": 1
},
{
"quantity": 525,
"price": 81.6,
"orders": 1
},
{
"quantity": 1050,
"price": 81.8,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|104846",
"symbol": "MAXHEALTH25MAY1120PE",
"last_price": 82.2,
"volume": 58275,
"average_price": 64.79,
"oi": 34125,
"net_change": 25.95,
"total_buy_quantity": 20475,
"total_sell_quantity": 5775,
"lower_circuit_limit": 17.35,
"upper_circuit_limit": 95.15,
"last_trade_time": "1745574909801",
"oi_day_high": 34125,
"oi_day_low": 25725
},
"NSE_FO:BAJFINANCE25MAY9300CE": {
"ohlc": {
"open": 404.95,
"high": 415,
"low": 241,
"close": 268.7
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 266.8,
"orders": 2
},
{
"quantity": 125,
"price": 266.75,
"orders": 1
},
{
"quantity": 125,
"price": 266.2,
"orders": 1
},
{
"quantity": 125,
"price": 264.05,
"orders": 1
},
{
"quantity": 125,
"price": 264,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 269.35,
"orders": 1
},
{
"quantity": 125,
"price": 269.4,
"orders": 1
},
{
"quantity": 250,
"price": 270.05,
"orders": 2
},
{
"quantity": 625,
"price": 271.65,
"orders": 2
},
{
"quantity": 250,
"price": 271.7,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|72468",
"symbol": "BAJFINANCE25MAY9300CE",
"last_price": 268.7,
"volume": 617375,
"average_price": 286.12,
"oi": 236875,
"net_change": -120.2,
"total_buy_quantity": 18500,
"total_sell_quantity": 34000,
"lower_circuit_limit": 23.2,
"upper_circuit_limit": 640.05,
"last_trade_time": "1745575192352",
"oi_day_high": 237125,
"oi_day_low": 182250
},
"NSE_FO:JUBLFOOD25MAY720PE": {
"ohlc": {
"open": 32.8,
"high": 45.25,
"low": 32.2,
"close": 41.85
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 42.15,
"orders": 1
},
{
"quantity": 1250,
"price": 42.1,
"orders": 1
},
{
"quantity": 1250,
"price": 41.5,
"orders": 1
},
{
"quantity": 3750,
"price": 40.7,
"orders": 1
},
{
"quantity": 5000,
"price": 38.95,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 43.65,
"orders": 1
},
{
"quantity": 1250,
"price": 44.75,
"orders": 1
},
{
"quantity": 1250,
"price": 45,
"orders": 1
},
{
"quantity": 3750,
"price": 46.1,
"orders": 1
},
{
"quantity": 6250,
"price": 46.3,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|99296",
"symbol": "JUBLFOOD25MAY720PE",
"last_price": 41.85,
"volume": 82500,
"average_price": 40.31,
"oi": 28750,
"net_change": 10.55,
"total_buy_quantity": 50000,
"total_sell_quantity": 50000,
"lower_circuit_limit": 11.2,
"upper_circuit_limit": 51.4,
"last_trade_time": "1745574667497",
"oi_day_high": 31250,
"oi_day_low": 16250
},
"NSE_FO:TATACONSUM25MAY1160CE": {
"ohlc": {
"open": 39.45,
"high": 40.15,
"low": 24.15,
"close": 30.9
},
"depth": {
"buy": [
{
"quantity": 456,
"price": 30.4,
"orders": 1
},
{
"quantity": 456,
"price": 30.35,
"orders": 1
},
{
"quantity": 1368,
"price": 30.25,
"orders": 1
},
{
"quantity": 456,
"price": 30.2,
"orders": 1
},
{
"quantity": 456,
"price": 30.05,
"orders": 1
}
],
"sell": [
{
"quantity": 456,
"price": 30.8,
"orders": 1
},
{
"quantity": 456,
"price": 30.85,
"orders": 1
},
{
"quantity": 456,
"price": 30.95,
"orders": 1
},
{
"quantity": 456,
"price": 31,
"orders": 1
},
{
"quantity": 456,
"price": 31.05,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|127473",
"symbol": "TATACONSUM25MAY1160CE",
"last_price": 30.9,
"volume": 784776,
"average_price": 32.04,
"oi": 277704,
"net_change": -8.6,
"total_buy_quantity": 86184,
"total_sell_quantity": 135432,
"lower_circuit_limit": 9.35,
"upper_circuit_limit": 69.65,
"last_trade_time": "1745575186809",
"oi_day_high": 281808,
"oi_day_low": 221616
},
"NSE_FO:LICHSGFIN25MAY610PE": {
"ohlc": {
"open": 20.85,
"high": 36.05,
"low": 19.4,
"close": 33.45
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 33.6,
"orders": 2
},
{
"quantity": 1000,
"price": 33.5,
"orders": 1
},
{
"quantity": 1000,
"price": 33.45,
"orders": 1
},
{
"quantity": 1000,
"price": 33.35,
"orders": 1
},
{
"quantity": 1000,
"price": 33.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 34.25,
"orders": 1
},
{
"quantity": 1000,
"price": 34.3,
"orders": 1
},
{
"quantity": 5000,
"price": 34.65,
"orders": 1
},
{
"quantity": 1000,
"price": 35.45,
"orders": 1
},
{
"quantity": 1000,
"price": 35.5,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|113270",
"symbol": "LICHSGFIN25MAY610PE",
"last_price": 33.45,
"volume": 347000,
"average_price": 27.77,
"oi": 142000,
"net_change": 12.45,
"total_buy_quantity": 108000,
"total_sell_quantity": 119000,
"lower_circuit_limit": 1,
"upper_circuit_limit": 65.15,
"last_trade_time": "1745575189117",
"oi_day_high": 154000,
"oi_day_low": 106000
},
"NSE_FO:M&M25MAY2900CE": {
"ohlc": {
"open": 125.05,
"high": 144.7,
"low": 89.85,
"close": 100.7
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 100.15,
"orders": 1
},
{
"quantity": 175,
"price": 100.1,
"orders": 1
},
{
"quantity": 1050,
"price": 100,
"orders": 4
},
{
"quantity": 700,
"price": 99.95,
"orders": 2
},
{
"quantity": 350,
"price": 99.9,
"orders": 2
}
],
"sell": [
{
"quantity": 175,
"price": 100.85,
"orders": 1
},
{
"quantity": 350,
"price": 100.9,
"orders": 2
},
{
"quantity": 175,
"price": 101.25,
"orders": 1
},
{
"quantity": 175,
"price": 101.3,
"orders": 1
},
{
"quantity": 700,
"price": 101.35,
"orders": 2
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|103282",
"symbol": "M&M25MAY2900CE",
"last_price": 100.7,
"volume": 932575,
"average_price": 111.51,
"oi": 301875,
"net_change": -20.9,
"total_buy_quantity": 57400,
"total_sell_quantity": 54775,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 214.55,
"last_trade_time": "1745575190311",
"oi_day_high": 302225,
"oi_day_low": 228375
},
"NSE_FO:EICHERMOT25MAY5650PE": {
"ohlc": {
"open": 184,
"high": 261.25,
"low": 184,
"close": 244.95
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 241.2,
"orders": 1
},
{
"quantity": 175,
"price": 241.15,
"orders": 1
},
{
"quantity": 175,
"price": 236.35,
"orders": 1
},
{
"quantity": 175,
"price": 236.3,
"orders": 1
},
{
"quantity": 175,
"price": 230.3,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 243.75,
"orders": 1
},
{
"quantity": 175,
"price": 243.95,
"orders": 1
},
{
"quantity": 175,
"price": 244.1,
"orders": 1
},
{
"quantity": 175,
"price": 247,
"orders": 1
},
{
"quantity": 175,
"price": 248.6,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|87978",
"symbol": "EICHERMOT25MAY5650PE",
"last_price": 244.95,
"volume": 19250,
"average_price": 230.27,
"oi": 6300,
"net_change": 60.8,
"total_buy_quantity": 5250,
"total_sell_quantity": 14350,
"lower_circuit_limit": 53.25,
"upper_circuit_limit": 315.05,
"last_trade_time": "1745575037016",
"oi_day_high": 7000,
"oi_day_low": 1575
},
"NSE_FO:CGPOWER25MAY650CE": {
"ohlc": {
"open": 35,
"high": 36.75,
"low": 21,
"close": 26.45
},
"depth": {
"buy": [
{
"quantity": 1450,
"price": 26.5,
"orders": 2
},
{
"quantity": 725,
"price": 26.4,
"orders": 1
},
{
"quantity": 725,
"price": 26.3,
"orders": 1
},
{
"quantity": 2175,
"price": 26.25,
"orders": 1
},
{
"quantity": 1450,
"price": 26.2,
"orders": 2
}
],
"sell": [
{
"quantity": 725,
"price": 26.85,
"orders": 1
},
{
"quantity": 725,
"price": 26.9,
"orders": 1
},
{
"quantity": 725,
"price": 27.25,
"orders": 1
},
{
"quantity": 2175,
"price": 27.3,
"orders": 1
},
{
"quantity": 3625,
"price": 27.35,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|80245",
"symbol": "CGPOWER25MAY650CE",
"last_price": 26.45,
"volume": 232725,
"average_price": 27.57,
"oi": 199375,
"net_change": -9.7,
"total_buy_quantity": 108025,
"total_sell_quantity": 115275,
"lower_circuit_limit": 9.6,
"upper_circuit_limit": 62.7,
"last_trade_time": "1745574913330",
"oi_day_high": 200825,
"oi_day_low": 159500
},
"NSE_FO:DIXON25MAY16500PE": {
"ohlc": {
"open": 827,
"high": 1230.45,
"low": 790.45,
"close": 1157.65
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 1149.7,
"orders": 1
},
{
"quantity": 50,
"price": 1149.65,
"orders": 1
},
{
"quantity": 50,
"price": 1149.15,
"orders": 1
},
{
"quantity": 100,
"price": 1148.35,
"orders": 2
},
{
"quantity": 50,
"price": 1139.05,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 1157.65,
"orders": 1
},
{
"quantity": 50,
"price": 1157.7,
"orders": 1
},
{
"quantity": 50,
"price": 1157.95,
"orders": 1
},
{
"quantity": 50,
"price": 1158,
"orders": 1
},
{
"quantity": 50,
"price": 1161.65,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|80033",
"symbol": "DIXON25MAY16500PE",
"last_price": 1157.65,
"volume": 145300,
"average_price": 1017.93,
"oi": 58250,
"net_change": 260.75,
"total_buy_quantity": 3850,
"total_sell_quantity": 5300,
"lower_circuit_limit": 299.55,
"upper_circuit_limit": 2046.4,
"last_trade_time": "1745575197661",
"oi_day_high": 65800,
"oi_day_low": 53750
},
"NSE_FO:IRFC25MAY132.5PE": {
"ohlc": {
"open": 8.4,
"high": 14.25,
"low": 8.3,
"close": 13.15
},
"depth": {
"buy": [
{
"quantity": 7050,
"price": 13,
"orders": 2
},
{
"quantity": 3525,
"price": 12.95,
"orders": 1
},
{
"quantity": 21150,
"price": 12.9,
"orders": 3
},
{
"quantity": 3525,
"price": 12.85,
"orders": 1
},
{
"quantity": 3525,
"price": 12.3,
"orders": 1
}
],
"sell": [
{
"quantity": 14100,
"price": 13.15,
"orders": 3
},
{
"quantity": 10575,
"price": 13.2,
"orders": 2
},
{
"quantity": 28200,
"price": 13.25,
"orders": 4
},
{
"quantity": 3525,
"price": 13.35,
"orders": 1
},
{
"quantity": 3525,
"price": 13.75,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|108337",
"symbol": "IRFC25MAY132.5PE",
"last_price": 13.15,
"volume": 750825,
"average_price": 10.88,
"oi": 454725,
"net_change": 5,
"total_buy_quantity": 394800,
"total_sell_quantity": 377175,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.15,
"last_trade_time": "1745574897166",
"oi_day_high": 514650,
"oi_day_low": 451200
},
"NSE_FO:PNB25MAY103CE": {
"ohlc": {
"open": 4.85,
"high": 4.85,
"low": 2.75,
"close": 2.75
},
"depth": {
"buy": [
{
"quantity": 16000,
"price": 2.75,
"orders": 2
},
{
"quantity": 96000,
"price": 2.7,
"orders": 6
},
{
"quantity": 72000,
"price": 2.65,
"orders": 5
},
{
"quantity": 8000,
"price": 2.6,
"orders": 1
},
{
"quantity": 8000,
"price": 2.55,
"orders": 1
}
],
"sell": [
{
"quantity": 32000,
"price": 2.8,
"orders": 4
},
{
"quantity": 120000,
"price": 2.85,
"orders": 6
},
{
"quantity": 32000,
"price": 2.9,
"orders": 4
},
{
"quantity": 96000,
"price": 2.95,
"orders": 4
},
{
"quantity": 24000,
"price": 3,
"orders": 2
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|129890",
"symbol": "PNB25MAY103CE",
"last_price": 2.75,
"volume": 7752000,
"average_price": 3.35,
"oi": 2920000,
"net_change": -1.85,
"total_buy_quantity": 1208000,
"total_sell_quantity": 1944000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.6,
"last_trade_time": "1745575189508",
"oi_day_high": 2928000,
"oi_day_low": 2112000
},
"NSE_FO:ANGELONE25MAY2500PE": {
"ohlc": {
"open": 175.05,
"high": 287,
"low": 175.05,
"close": 279.75
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 281.45,
"orders": 1
},
{
"quantity": 200,
"price": 281.1,
"orders": 1
},
{
"quantity": 200,
"price": 281.05,
"orders": 1
},
{
"quantity": 2000,
"price": 279.75,
"orders": 1
},
{
"quantity": 200,
"price": 278.35,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 285,
"orders": 1
},
{
"quantity": 200,
"price": 285.05,
"orders": 1
},
{
"quantity": 200,
"price": 287,
"orders": 1
},
{
"quantity": 200,
"price": 290.35,
"orders": 1
},
{
"quantity": 200,
"price": 290.4,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|67890",
"symbol": "ANGELONE25MAY2500PE",
"last_price": 279.75,
"volume": 58000,
"average_price": 241.18,
"oi": 41800,
"net_change": 101.85,
"total_buy_quantity": 14200,
"total_sell_quantity": 26000,
"lower_circuit_limit": 68.8,
"upper_circuit_limit": 453.15,
"last_trade_time": "1745574839577",
"oi_day_high": 43400,
"oi_day_low": 36200
},
"NSE_FO:HFCL25MAY85PE": {
"ohlc": {
"open": 4.8,
"high": 6.85,
"low": 4.8,
"close": 6.55
},
"depth": {
"buy": [
{
"quantity": 8300,
"price": 6.45,
"orders": 2
},
{
"quantity": 8300,
"price": 6.4,
"orders": 2
},
{
"quantity": 29050,
"price": 6.35,
"orders": 3
},
{
"quantity": 4150,
"price": 6.3,
"orders": 1
},
{
"quantity": 4150,
"price": 6.25,
"orders": 1
}
],
"sell": [
{
"quantity": 16600,
"price": 6.55,
"orders": 3
},
{
"quantity": 37350,
"price": 6.6,
"orders": 8
},
{
"quantity": 41500,
"price": 6.65,
"orders": 9
},
{
"quantity": 41500,
"price": 6.7,
"orders": 5
},
{
"quantity": 12450,
"price": 6.75,
"orders": 2
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|88362",
"symbol": "HFCL25MAY85PE",
"last_price": 6.55,
"volume": 2415300,
"average_price": 5.89,
"oi": 1622650,
"net_change": 1.6,
"total_buy_quantity": 535350,
"total_sell_quantity": 780200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.95,
"last_trade_time": "1745575132590",
"oi_day_high": 1743000,
"oi_day_low": 693050
},
"NSE_FO:BPCL25MAY300PE": {
"ohlc": {
"open": 9.75,
"high": 15.3,
"low": 9.25,
"close": 14.3
},
"depth": {
"buy": [
{
"quantity": 5400,
"price": 14.2,
"orders": 3
},
{
"quantity": 9000,
"price": 14.15,
"orders": 5
},
{
"quantity": 1800,
"price": 14.1,
"orders": 1
},
{
"quantity": 5400,
"price": 14.05,
"orders": 2
},
{
"quantity": 1800,
"price": 13.95,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 14.35,
"orders": 1
},
{
"quantity": 5400,
"price": 14.4,
"orders": 3
},
{
"quantity": 3600,
"price": 14.45,
"orders": 2
},
{
"quantity": 1800,
"price": 14.5,
"orders": 1
},
{
"quantity": 1800,
"price": 14.55,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|71900",
"symbol": "BPCL25MAY300PE",
"last_price": 14.3,
"volume": 2408400,
"average_price": 12.76,
"oi": 1191600,
"net_change": 4.35,
"total_buy_quantity": 392400,
"total_sell_quantity": 255600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.95,
"last_trade_time": "1745575165285",
"oi_day_high": 1420200,
"oi_day_low": 1148400
},
"NSE_FO:RELIANCE25MAY1300CE": {
"ohlc": {
"open": 44.95,
"high": 55,
"low": 34.75,
"close": 41.1
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 41.1,
"orders": 5
},
{
"quantity": 1000,
"price": 41.05,
"orders": 2
},
{
"quantity": 15500,
"price": 41,
"orders": 9
},
{
"quantity": 1000,
"price": 40.95,
"orders": 2
},
{
"quantity": 1000,
"price": 40.9,
"orders": 2
}
],
"sell": [
{
"quantity": 4000,
"price": 41.3,
"orders": 4
},
{
"quantity": 2500,
"price": 41.35,
"orders": 4
},
{
"quantity": 1500,
"price": 41.4,
"orders": 3
},
{
"quantity": 500,
"price": 41.45,
"orders": 1
},
{
"quantity": 26000,
"price": 41.5,
"orders": 18
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|120090",
"symbol": "RELIANCE25MAY1300CE",
"last_price": 41.1,
"volume": 19613000,
"average_price": 42.32,
"oi": 4687000,
"net_change": -1.05,
"total_buy_quantity": 201000,
"total_sell_quantity": 617000,
"lower_circuit_limit": 12.2,
"upper_circuit_limit": 98.15,
"last_trade_time": "1745575197046",
"oi_day_high": 4687000,
"oi_day_low": 4055500
},
"NSE_FO:TATACHEM25MAY860PE": {
"ohlc": {
"open": 30.3,
"high": 55.45,
"low": 28,
"close": 55.5
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 54.6,
"orders": 1
},
{
"quantity": 550,
"price": 54.55,
"orders": 1
},
{
"quantity": 550,
"price": 54.35,
"orders": 1
},
{
"quantity": 550,
"price": 54.25,
"orders": 1
},
{
"quantity": 550,
"price": 53.8,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 55.7,
"orders": 1
},
{
"quantity": 550,
"price": 55.75,
"orders": 1
},
{
"quantity": 550,
"price": 57.6,
"orders": 1
},
{
"quantity": 5500,
"price": 57.65,
"orders": 1
},
{
"quantity": 2750,
"price": 58.1,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|141649",
"symbol": "TATACHEM25MAY860PE",
"last_price": 55.5,
"volume": 219450,
"average_price": 41.72,
"oi": 230450,
"net_change": 24.9,
"total_buy_quantity": 47850,
"total_sell_quantity": 60500,
"lower_circuit_limit": 8.35,
"upper_circuit_limit": 89.3,
"last_trade_time": "1745575168588",
"oi_day_high": 244200,
"oi_day_low": 213950
},
"NSE_FO:LUPIN25MAY2100PE": {
"ohlc": {
"open": 79,
"high": 130.55,
"low": 77.45,
"close": 127.2
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 127.35,
"orders": 1
},
{
"quantity": 425,
"price": 127.3,
"orders": 1
},
{
"quantity": 850,
"price": 127.2,
"orders": 1
},
{
"quantity": 425,
"price": 127.05,
"orders": 1
},
{
"quantity": 850,
"price": 125.9,
"orders": 1
}
],
"sell": [
{
"quantity": 425,
"price": 130.3,
"orders": 1
},
{
"quantity": 425,
"price": 130.35,
"orders": 1
},
{
"quantity": 425,
"price": 130.5,
"orders": 1
},
{
"quantity": 425,
"price": 130.75,
"orders": 1
},
{
"quantity": 2125,
"price": 133.3,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|116360",
"symbol": "LUPIN25MAY2100PE",
"last_price": 127.2,
"volume": 198475,
"average_price": 106.04,
"oi": 150875,
"net_change": 45.4,
"total_buy_quantity": 34850,
"total_sell_quantity": 37400,
"lower_circuit_limit": 29.25,
"upper_circuit_limit": 220.65,
"last_trade_time": "1745575188470",
"oi_day_high": 166600,
"oi_day_low": 147050
},
"NSE_FO:BHEL25MAY230CE": {
"ohlc": {
"open": 12.7,
"high": 12.95,
"low": 7,
"close": 8
},
"depth": {
"buy": [
{
"quantity": 5250,
"price": 7.9,
"orders": 2
},
{
"quantity": 34125,
"price": 7.85,
"orders": 8
},
{
"quantity": 10500,
"price": 7.8,
"orders": 4
},
{
"quantity": 49875,
"price": 7.75,
"orders": 6
},
{
"quantity": 18375,
"price": 7.65,
"orders": 2
}
],
"sell": [
{
"quantity": 7875,
"price": 8,
"orders": 3
},
{
"quantity": 23625,
"price": 8.05,
"orders": 8
},
{
"quantity": 13125,
"price": 8.1,
"orders": 5
},
{
"quantity": 13125,
"price": 8.15,
"orders": 4
},
{
"quantity": 15750,
"price": 8.2,
"orders": 2
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|71450",
"symbol": "BHEL25MAY230CE",
"last_price": 8,
"volume": 7368375,
"average_price": 8.76,
"oi": 3598875,
"net_change": -4.4,
"total_buy_quantity": 721875,
"total_sell_quantity": 997500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.4,
"last_trade_time": "1745575188859",
"oi_day_high": 3913875,
"oi_day_low": 3108000
},
"NSE_FO:NBCC25MAY100CE": {
"ohlc": {
"open": 5.9,
"high": 5.9,
"low": 3.2,
"close": 3.45
},
"depth": {
"buy": [
{
"quantity": 75400,
"price": 3.4,
"orders": 4
},
{
"quantity": 81200,
"price": 3.35,
"orders": 6
},
{
"quantity": 87000,
"price": 3.3,
"orders": 6
},
{
"quantity": 81200,
"price": 3.25,
"orders": 6
},
{
"quantity": 87000,
"price": 3.2,
"orders": 5
}
],
"sell": [
{
"quantity": 34800,
"price": 3.5,
"orders": 4
},
{
"quantity": 87000,
"price": 3.55,
"orders": 8
},
{
"quantity": 116000,
"price": 3.6,
"orders": 10
},
{
"quantity": 34800,
"price": 3.65,
"orders": 4
},
{
"quantity": 23200,
"price": 3.7,
"orders": 3
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|107981",
"symbol": "NBCC25MAY100CE",
"last_price": 3.45,
"volume": 3706200,
"average_price": 3.93,
"oi": 3880200,
"net_change": -2.3,
"total_buy_quantity": 1595000,
"total_sell_quantity": 1844400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.75,
"last_trade_time": "1745575144252",
"oi_day_high": 3880200,
"oi_day_low": 3114600
},
"NSE_FO:TATAPOWER25MAY395CE": {
"ohlc": {
"open": 17.05,
"high": 20,
"low": 10.7,
"close": 12.6
},
"depth": {
"buy": [
{
"quantity": 1350,
"price": 12.65,
"orders": 1
},
{
"quantity": 5400,
"price": 12.6,
"orders": 4
},
{
"quantity": 6750,
"price": 12.55,
"orders": 5
},
{
"quantity": 4050,
"price": 12.5,
"orders": 3
},
{
"quantity": 4050,
"price": 12.45,
"orders": 3
}
],
"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": 1350,
"price": 12.9,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|142867",
"symbol": "TATAPOWER25MAY395CE",
"last_price": 12.6,
"volume": 3161700,
"average_price": 14.21,
"oi": 751950,
"net_change": -4.3,
"total_buy_quantity": 446850,
"total_sell_quantity": 261900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.9,
"last_trade_time": "1745575182550",
"oi_day_high": 780300,
"oi_day_low": 514350
},
"NSE_FO:TIINDIA25MAY2650PE": {
"ohlc": {
"open": 127.25,
"high": 167.75,
"low": 122.2,
"close": 151.65
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 167.85,
"orders": 1
},
{
"quantity": 150,
"price": 167.75,
"orders": 1
},
{
"quantity": 150,
"price": 167.65,
"orders": 1
},
{
"quantity": 750,
"price": 160.5,
"orders": 1
},
{
"quantity": 150,
"price": 160.4,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 178.2,
"orders": 1
},
{
"quantity": 300,
"price": 178.25,
"orders": 2
},
{
"quantity": 300,
"price": 178.3,
"orders": 2
},
{
"quantity": 1050,
"price": 178.4,
"orders": 2
},
{
"quantity": 750,
"price": 181.05,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|143991",
"symbol": "TIINDIA25MAY2650PE",
"last_price": 151.65,
"volume": 6750,
"average_price": 150.21,
"oi": 7800,
"net_change": 27.3,
"total_buy_quantity": 6300,
"total_sell_quantity": 13800,
"lower_circuit_limit": 36.75,
"upper_circuit_limit": 211.95,
"last_trade_time": "1745566995245",
"oi_day_high": 8100,
"oi_day_low": 6900
},
"NSE_FO:BHARATFORG25MAY1100PE": {
"ohlc": {
"open": 44.1,
"high": 69.55,
"low": 42.9,
"close": 61.25
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 61,
"orders": 2
},
{
"quantity": 1000,
"price": 60.95,
"orders": 1
},
{
"quantity": 500,
"price": 60.55,
"orders": 1
},
{
"quantity": 1000,
"price": 60.45,
"orders": 1
},
{
"quantity": 500,
"price": 60.4,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 61.8,
"orders": 1
},
{
"quantity": 500,
"price": 61.85,
"orders": 1
},
{
"quantity": 1000,
"price": 62.25,
"orders": 1
},
{
"quantity": 1000,
"price": 62.35,
"orders": 1
},
{
"quantity": 1000,
"price": 62.65,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|74776",
"symbol": "BHARATFORG25MAY1100PE",
"last_price": 61.25,
"volume": 293500,
"average_price": 57.58,
"oi": 206000,
"net_change": 12,
"total_buy_quantity": 40500,
"total_sell_quantity": 59000,
"lower_circuit_limit": 17.75,
"upper_circuit_limit": 80.75,
"last_trade_time": "1745575013699",
"oi_day_high": 225000,
"oi_day_low": 204000
},
"NSE_FO:HINDUNILVR25MAY2320PE": {
"ohlc": {
"open": 50.5,
"high": 67.8,
"low": 45.95,
"close": 49.75
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 49.45,
"orders": 1
},
{
"quantity": 300,
"price": 49.4,
"orders": 1
},
{
"quantity": 300,
"price": 49.1,
"orders": 1
},
{
"quantity": 600,
"price": 49.05,
"orders": 1
},
{
"quantity": 300,
"price": 49,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 50.65,
"orders": 2
},
{
"quantity": 300,
"price": 50.7,
"orders": 1
},
{
"quantity": 900,
"price": 50.8,
"orders": 2
},
{
"quantity": 600,
"price": 50.85,
"orders": 1
},
{
"quantity": 1500,
"price": 50.95,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|89758",
"symbol": "HINDUNILVR25MAY2320PE",
"last_price": 49.75,
"volume": 682800,
"average_price": 55.92,
"oi": 163200,
"net_change": -3.95,
"total_buy_quantity": 53100,
"total_sell_quantity": 64800,
"lower_circuit_limit": 15.4,
"upper_circuit_limit": 92,
"last_trade_time": "1745575181919",
"oi_day_high": 178200,
"oi_day_low": 159000
},
"NSE_FO:KOTAKBANK25MAY2220CE": {
"ohlc": {
"open": 92.05,
"high": 95.65,
"low": 67.35,
"close": 75.15
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 75.8,
"orders": 1
},
{
"quantity": 400,
"price": 75.75,
"orders": 1
},
{
"quantity": 400,
"price": 75.7,
"orders": 1
},
{
"quantity": 800,
"price": 75.05,
"orders": 2
},
{
"quantity": 2000,
"price": 75,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 76.4,
"orders": 1
},
{
"quantity": 400,
"price": 76.45,
"orders": 1
},
{
"quantity": 800,
"price": 76.65,
"orders": 2
},
{
"quantity": 2000,
"price": 78.2,
"orders": 1
},
{
"quantity": 400,
"price": 78.45,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|112100",
"symbol": "KOTAKBANK25MAY2220CE",
"last_price": 75.15,
"volume": 490000,
"average_price": 79.74,
"oi": 130400,
"net_change": -14.1,
"total_buy_quantity": 44400,
"total_sell_quantity": 59200,
"lower_circuit_limit": 7.15,
"upper_circuit_limit": 145.2,
"last_trade_time": "1745575196615",
"oi_day_high": 132800,
"oi_day_low": 72000
},
"NSE_FO:CESC25MAY157.5CE": {
"ohlc": {
"open": 7.5,
"high": 7.85,
"low": 6.45,
"close": 6.6
},
"depth": {
"buy": [
{
"quantity": 2925,
"price": 6.6,
"orders": 1
},
{
"quantity": 2925,
"price": 6.55,
"orders": 1
},
{
"quantity": 2925,
"price": 6.5,
"orders": 1
},
{
"quantity": 2925,
"price": 6.2,
"orders": 1
},
{
"quantity": 14625,
"price": 6.15,
"orders": 1
}
],
"sell": [
{
"quantity": 5850,
"price": 6.75,
"orders": 2
},
{
"quantity": 8775,
"price": 6.8,
"orders": 3
},
{
"quantity": 11700,
"price": 6.85,
"orders": 4
},
{
"quantity": 2925,
"price": 6.9,
"orders": 1
},
{
"quantity": 14625,
"price": 6.95,
"orders": 5
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|80001",
"symbol": "CESC25MAY157.5CE",
"last_price": 6.6,
"volume": 239850,
"average_price": 7.21,
"oi": 111150,
"net_change": -3.4,
"total_buy_quantity": 468000,
"total_sell_quantity": 342225,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.9,
"last_trade_time": "1745575186088",
"oi_day_high": 111150,
"oi_day_low": 5850
},
"NSE_FO:KEI25MAY3000PE": {
"ohlc": {
"open": 153,
"high": 202.1,
"low": 145.45,
"close": 173.15
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 173.45,
"orders": 1
},
{
"quantity": 150,
"price": 173.4,
"orders": 1
},
{
"quantity": 300,
"price": 173.25,
"orders": 1
},
{
"quantity": 150,
"price": 173.05,
"orders": 1
},
{
"quantity": 150,
"price": 173,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 176.75,
"orders": 1
},
{
"quantity": 150,
"price": 177.1,
"orders": 1
},
{
"quantity": 150,
"price": 177.2,
"orders": 1
},
{
"quantity": 150,
"price": 177.75,
"orders": 1
},
{
"quantity": 150,
"price": 178.25,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|99711",
"symbol": "KEI25MAY3000PE",
"last_price": 173.15,
"volume": 70200,
"average_price": 165.63,
"oi": 27000,
"net_change": 18.25,
"total_buy_quantity": 8250,
"total_sell_quantity": 7500,
"lower_circuit_limit": 27.15,
"upper_circuit_limit": 282.65,
"last_trade_time": "1745575171074",
"oi_day_high": 27600,
"oi_day_low": 12300
},
"NSE_FO:UNIONBANK25MAY127.5CE": {
"ohlc": {
"open": 6.55,
"high": 6.7,
"low": 4.25,
"close": 4.7
},
"depth": {
"buy": [
{
"quantity": 4425,
"price": 4.75,
"orders": 1
},
{
"quantity": 4425,
"price": 4.7,
"orders": 1
},
{
"quantity": 17700,
"price": 4.65,
"orders": 3
},
{
"quantity": 4425,
"price": 4.6,
"orders": 1
},
{
"quantity": 44250,
"price": 4.55,
"orders": 4
}
],
"sell": [
{
"quantity": 13275,
"price": 4.9,
"orders": 3
},
{
"quantity": 8850,
"price": 4.95,
"orders": 2
},
{
"quantity": 4425,
"price": 5,
"orders": 1
},
{
"quantity": 26550,
"price": 5.05,
"orders": 2
},
{
"quantity": 4425,
"price": 5.1,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|145457",
"symbol": "UNIONBANK25MAY127.5CE",
"last_price": 4.7,
"volume": 482325,
"average_price": 5.16,
"oi": 194700,
"net_change": -1.85,
"total_buy_quantity": 796500,
"total_sell_quantity": 712425,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.55,
"last_trade_time": "1745574864097",
"oi_day_high": 194700,
"oi_day_low": 57525
},
"NSE_FO:TATASTEEL25MAY142.5CE": {
"ohlc": {
"open": 5.75,
"high": 6.3,
"low": 3.9,
"close": 4.05
},
"depth": {
"buy": [
{
"quantity": 16500,
"price": 4.1,
"orders": 3
},
{
"quantity": 55000,
"price": 4.05,
"orders": 8
},
{
"quantity": 71500,
"price": 4,
"orders": 10
},
{
"quantity": 66000,
"price": 3.95,
"orders": 6
},
{
"quantity": 77000,
"price": 3.9,
"orders": 6
}
],
"sell": [
{
"quantity": 11000,
"price": 4.15,
"orders": 2
},
{
"quantity": 60500,
"price": 4.2,
"orders": 8
},
{
"quantity": 66000,
"price": 4.25,
"orders": 6
},
{
"quantity": 33000,
"price": 4.3,
"orders": 5
},
{
"quantity": 22000,
"price": 4.35,
"orders": 3
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|143053",
"symbol": "TATASTEEL25MAY142.5CE",
"last_price": 4.05,
"volume": 11924000,
"average_price": 4.62,
"oi": 4631000,
"net_change": -1.5,
"total_buy_quantity": 1083500,
"total_sell_quantity": 979000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.55,
"last_trade_time": "1745575084311",
"oi_day_high": 4680500,
"oi_day_low": 4108500
},
"NSE_FO:NCC25MAY220CE": {
"ohlc": {
"open": 12.9,
"high": 12.9,
"low": 7.55,
"close": 8.1
},
"depth": {
"buy": [
{
"quantity": 5325,
"price": 8.15,
"orders": 3
},
{
"quantity": 10650,
"price": 8.1,
"orders": 4
},
{
"quantity": 10650,
"price": 8.05,
"orders": 4
},
{
"quantity": 10650,
"price": 8,
"orders": 4
},
{
"quantity": 1775,
"price": 7.95,
"orders": 1
}
],
"sell": [
{
"quantity": 1775,
"price": 8.3,
"orders": 1
},
{
"quantity": 1775,
"price": 8.35,
"orders": 1
},
{
"quantity": 3550,
"price": 8.4,
"orders": 2
},
{
"quantity": 3550,
"price": 8.45,
"orders": 2
},
{
"quantity": 10650,
"price": 8.5,
"orders": 2
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|108151",
"symbol": "NCC25MAY220CE",
"last_price": 8.1,
"volume": 1189250,
"average_price": 9.33,
"oi": 919450,
"net_change": -4.65,
"total_buy_quantity": 418900,
"total_sell_quantity": 422450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.75,
"last_trade_time": "1745575149853",
"oi_day_high": 919450,
"oi_day_low": 541375
},
"NSE_FO:KPITTECH25MAY1220PE": {
"ohlc": {
"open": 77.65,
"high": 87,
"low": 67.6,
"close": 77.95
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 77.1,
"orders": 1
},
{
"quantity": 400,
"price": 77.05,
"orders": 1
},
{
"quantity": 400,
"price": 77,
"orders": 1
},
{
"quantity": 400,
"price": 76.95,
"orders": 1
},
{
"quantity": 800,
"price": 76.85,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 77.9,
"orders": 1
},
{
"quantity": 1200,
"price": 77.95,
"orders": 2
},
{
"quantity": 400,
"price": 78.4,
"orders": 1
},
{
"quantity": 800,
"price": 78.55,
"orders": 1
},
{
"quantity": 400,
"price": 78.7,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|112454",
"symbol": "KPITTECH25MAY1220PE",
"last_price": 77.95,
"volume": 49600,
"average_price": 74.77,
"oi": 47600,
"net_change": -1.3,
"total_buy_quantity": 55600,
"total_sell_quantity": 60800,
"lower_circuit_limit": 34.45,
"upper_circuit_limit": 124.05,
"last_trade_time": "1745575067407",
"oi_day_high": 47600,
"oi_day_low": 38800
},
"NSE_FO:DALBHARAT25MAY1980PE": {
"ohlc": {
"open": 54.5,
"high": 86.4,
"low": 50.05,
"close": 77.75
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 76.9,
"orders": 1
},
{
"quantity": 275,
"price": 76.85,
"orders": 1
},
{
"quantity": 275,
"price": 76.75,
"orders": 1
},
{
"quantity": 275,
"price": 76.45,
"orders": 1
},
{
"quantity": 275,
"price": 76.25,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 77.75,
"orders": 1
},
{
"quantity": 275,
"price": 77.8,
"orders": 1
},
{
"quantity": 275,
"price": 77.9,
"orders": 1
},
{
"quantity": 275,
"price": 77.95,
"orders": 1
},
{
"quantity": 275,
"price": 78,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|84724",
"symbol": "DALBHARAT25MAY1980PE",
"last_price": 77.75,
"volume": 70950,
"average_price": 72.29,
"oi": 24475,
"net_change": 7.9,
"total_buy_quantity": 44275,
"total_sell_quantity": 44825,
"lower_circuit_limit": 20.45,
"upper_circuit_limit": 119.25,
"last_trade_time": "1745575156932",
"oi_day_high": 25025,
"oi_day_low": 4125
},
"NSE_FO:CYIENT25MAY1240CE": {
"ohlc": {
"open": 50.45,
"high": 50.45,
"low": 23.35,
"close": 38.5
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 37.8,
"orders": 1
},
{
"quantity": 300,
"price": 37.75,
"orders": 1
},
{
"quantity": 600,
"price": 36.7,
"orders": 1
},
{
"quantity": 1500,
"price": 36.65,
"orders": 1
},
{
"quantity": 600,
"price": 33.4,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 38.55,
"orders": 1
},
{
"quantity": 300,
"price": 38.6,
"orders": 1
},
{
"quantity": 300,
"price": 38.7,
"orders": 1
},
{
"quantity": 600,
"price": 39,
"orders": 1
},
{
"quantity": 300,
"price": 39.05,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|77664",
"symbol": "CYIENT25MAY1240CE",
"last_price": 38.5,
"volume": 752100,
"average_price": 34.1,
"oi": 112500,
"net_change": -41.55,
"total_buy_quantity": 101100,
"total_sell_quantity": 69600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 136.4,
"last_trade_time": "1745575193931",
"oi_day_high": 148200,
"oi_day_low": 56400
},
"NSE_FO:INDIGO25MAY5500CE": {
"ohlc": {
"open": 205,
"high": 244.35,
"low": 113.85,
"close": 149.65
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 148.3,
"orders": 1
},
{
"quantity": 150,
"price": 148.25,
"orders": 1
},
{
"quantity": 300,
"price": 148,
"orders": 2
},
{
"quantity": 150,
"price": 145.95,
"orders": 1
},
{
"quantity": 150,
"price": 145.05,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 150.95,
"orders": 1
},
{
"quantity": 150,
"price": 151,
"orders": 1
},
{
"quantity": 150,
"price": 151.95,
"orders": 1
},
{
"quantity": 150,
"price": 152,
"orders": 1
},
{
"quantity": 150,
"price": 153.9,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|94019",
"symbol": "INDIGO25MAY5500CE",
"last_price": 149.65,
"volume": 444750,
"average_price": 157.34,
"oi": 108300,
"net_change": -87.05,
"total_buy_quantity": 23850,
"total_sell_quantity": 33150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 404.5,
"last_trade_time": "1745575193489",
"oi_day_high": 111750,
"oi_day_low": 58950
},
"NSE_FO:CONCOR25MAY710CE": {
"ohlc": {
"open": 30.9,
"high": 31.4,
"low": 16.15,
"close": 16.1
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 15.95,
"orders": 1
},
{
"quantity": 1000,
"price": 15.9,
"orders": 1
},
{
"quantity": 1000,
"price": 15.8,
"orders": 1
},
{
"quantity": 2000,
"price": 15.75,
"orders": 2
},
{
"quantity": 2000,
"price": 15.7,
"orders": 2
}
],
"sell": [
{
"quantity": 2000,
"price": 16.15,
"orders": 2
},
{
"quantity": 2000,
"price": 16.2,
"orders": 2
},
{
"quantity": 2000,
"price": 16.25,
"orders": 2
},
{
"quantity": 2000,
"price": 16.3,
"orders": 2
},
{
"quantity": 1000,
"price": 16.35,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|83185",
"symbol": "CONCOR25MAY710CE",
"last_price": 16.1,
"volume": 725000,
"average_price": 21.48,
"oi": 531000,
"net_change": -12.35,
"total_buy_quantity": 177000,
"total_sell_quantity": 216000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 52.9,
"last_trade_time": "1745575195909",
"oi_day_high": 531000,
"oi_day_low": 409000
},
"NSE_FO:AXISBANK25MAY1210CE": {
"ohlc": {
"open": 46,
"high": 46,
"low": 13.7,
"close": 18.15
},
"depth": {
"buy": [
{
"quantity": 1875,
"price": 18.05,
"orders": 3
},
{
"quantity": 3125,
"price": 18,
"orders": 5
},
{
"quantity": 3125,
"price": 17.95,
"orders": 5
},
{
"quantity": 2500,
"price": 17.9,
"orders": 4
},
{
"quantity": 1875,
"price": 17.85,
"orders": 3
}
],
"sell": [
{
"quantity": 3125,
"price": 18.25,
"orders": 5
},
{
"quantity": 4375,
"price": 18.3,
"orders": 6
},
{
"quantity": 3125,
"price": 18.35,
"orders": 5
},
{
"quantity": 2500,
"price": 18.4,
"orders": 4
},
{
"quantity": 625,
"price": 18.45,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|70940",
"symbol": "AXISBANK25MAY1210CE",
"last_price": 18.15,
"volume": 3346875,
"average_price": 17.6,
"oi": 549375,
"net_change": -27.85,
"total_buy_quantity": 268125,
"total_sell_quantity": 155625,
"lower_circuit_limit": 1.75,
"upper_circuit_limit": 75.7,
"last_trade_time": "1745575195468",
"oi_day_high": 696875,
"oi_day_low": 521250
},
"NSE_FO:DELHIVERY25MAY300PE": {
"ohlc": {
"open": 15.45,
"high": 16.55,
"low": 12.75,
"close": 16.3
},
"depth": {
"buy": [
{
"quantity": 1525,
"price": 16.05,
"orders": 1
},
{
"quantity": 1525,
"price": 16,
"orders": 1
},
{
"quantity": 4575,
"price": 15.95,
"orders": 3
},
{
"quantity": 1525,
"price": 15.9,
"orders": 1
},
{
"quantity": 1525,
"price": 15.85,
"orders": 1
}
],
"sell": [
{
"quantity": 1525,
"price": 16.2,
"orders": 1
},
{
"quantity": 3050,
"price": 16.25,
"orders": 2
},
{
"quantity": 4575,
"price": 16.3,
"orders": 3
},
{
"quantity": 4575,
"price": 16.35,
"orders": 3
},
{
"quantity": 7625,
"price": 16.4,
"orders": 5
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|79055",
"symbol": "DELHIVERY25MAY300PE",
"last_price": 16.3,
"volume": 1589050,
"average_price": 14.79,
"oi": 692350,
"net_change": 0.9,
"total_buy_quantity": 291275,
"total_sell_quantity": 266875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.4,
"last_trade_time": "1745575197612",
"oi_day_high": 696925,
"oi_day_low": 416325
},
"NSE_FO:HINDZINC25MAY460CE": {
"ohlc": {
"open": 28,
"high": 30.95,
"low": 16,
"close": 17
},
"depth": {
"buy": [
{
"quantity": 2450,
"price": 16.35,
"orders": 1
},
{
"quantity": 3675,
"price": 16.3,
"orders": 1
},
{
"quantity": 1225,
"price": 16.25,
"orders": 1
},
{
"quantity": 3675,
"price": 16.05,
"orders": 1
},
{
"quantity": 6125,
"price": 16,
"orders": 5
}
],
"sell": [
{
"quantity": 2450,
"price": 16.85,
"orders": 1
},
{
"quantity": 2450,
"price": 16.9,
"orders": 1
},
{
"quantity": 2450,
"price": 17,
"orders": 1
},
{
"quantity": 1225,
"price": 17.2,
"orders": 1
},
{
"quantity": 3675,
"price": 17.75,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|98903",
"symbol": "HINDZINC25MAY460CE",
"last_price": 17,
"volume": 1839950,
"average_price": 20.54,
"oi": 469175,
"net_change": -9.4,
"total_buy_quantity": 143325,
"total_sell_quantity": 187425,
"lower_circuit_limit": 6.4,
"upper_circuit_limit": 46.4,
"last_trade_time": "1745575153719",
"oi_day_high": 469175,
"oi_day_low": 153125
},
"NSE_FO:TITAGARH25MAY820PE": {
"ohlc": {
"open": 58.05,
"high": 82.45,
"low": 55.95,
"close": 89.55
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 89.15,
"orders": 1
},
{
"quantity": 625,
"price": 89.1,
"orders": 1
},
{
"quantity": 625,
"price": 89,
"orders": 1
},
{
"quantity": 625,
"price": 88.9,
"orders": 1
},
{
"quantity": 1250,
"price": 85.95,
"orders": 2
}
],
"sell": [
{
"quantity": 625,
"price": 92,
"orders": 1
},
{
"quantity": 625,
"price": 92.05,
"orders": 1
},
{
"quantity": 1250,
"price": 92.1,
"orders": 2
},
{
"quantity": 625,
"price": 92.15,
"orders": 1
},
{
"quantity": 2500,
"price": 92.4,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|144083",
"symbol": "TITAGARH25MAY820PE",
"last_price": 89.55,
"volume": 45625,
"average_price": 64.93,
"oi": 28750,
"net_change": 31.15,
"total_buy_quantity": 26875,
"total_sell_quantity": 26250,
"lower_circuit_limit": 21.65,
"upper_circuit_limit": 95.15,
"last_trade_time": "1745575179259",
"oi_day_high": 46875,
"oi_day_low": 28750
},
"NSE_FO:AMBUJACEM25MAY570CE": {
"ohlc": {
"open": 25.25,
"high": 25.35,
"low": 12.2,
"close": 13.8
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 13.65,
"orders": 2
},
{
"quantity": 1800,
"price": 13.6,
"orders": 2
},
{
"quantity": 900,
"price": 13.55,
"orders": 1
},
{
"quantity": 900,
"price": 13.45,
"orders": 1
},
{
"quantity": 900,
"price": 13.4,
"orders": 1
}
],
"sell": [
{
"quantity": 2700,
"price": 13.9,
"orders": 3
},
{
"quantity": 900,
"price": 13.95,
"orders": 1
},
{
"quantity": 900,
"price": 14,
"orders": 1
},
{
"quantity": 1800,
"price": 14.05,
"orders": 2
},
{
"quantity": 2700,
"price": 14.1,
"orders": 3
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|65880",
"symbol": "AMBUJACEM25MAY570CE",
"last_price": 13.8,
"volume": 781200,
"average_price": 15.54,
"oi": 347400,
"net_change": -12.25,
"total_buy_quantity": 142200,
"total_sell_quantity": 126000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 46.15,
"last_trade_time": "1745575159185",
"oi_day_high": 368100,
"oi_day_low": 201600
},
"NSE_FO:JSWSTEEL25MAY1040CE": {
"ohlc": {
"open": 43.6,
"high": 48.15,
"low": 29.7,
"close": 32.45
},
"depth": {
"buy": [
{
"quantity": 675,
"price": 32.2,
"orders": 1
},
{
"quantity": 2025,
"price": 32.15,
"orders": 2
},
{
"quantity": 1350,
"price": 32.1,
"orders": 1
},
{
"quantity": 2700,
"price": 31.9,
"orders": 1
},
{
"quantity": 2700,
"price": 31.75,
"orders": 2
}
],
"sell": [
{
"quantity": 675,
"price": 32.95,
"orders": 1
},
{
"quantity": 675,
"price": 33,
"orders": 1
},
{
"quantity": 2700,
"price": 33.1,
"orders": 3
},
{
"quantity": 675,
"price": 33.15,
"orders": 1
},
{
"quantity": 1350,
"price": 35.7,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|99015",
"symbol": "JSWSTEEL25MAY1040CE",
"last_price": 32.45,
"volume": 640575,
"average_price": 35.62,
"oi": 361125,
"net_change": -11.25,
"total_buy_quantity": 120825,
"total_sell_quantity": 113400,
"lower_circuit_limit": 14.25,
"upper_circuit_limit": 73.15,
"last_trade_time": "1745575185114",
"oi_day_high": 365175,
"oi_day_low": 299025
},
"NSE_FO:VOLTAS25MAY1280CE": {
"ohlc": {
"open": 70,
"high": 70,
"low": 40.05,
"close": 40.3
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 40.4,
"orders": 1
},
{
"quantity": 300,
"price": 40.35,
"orders": 1
},
{
"quantity": 600,
"price": 40.3,
"orders": 2
},
{
"quantity": 600,
"price": 40.2,
"orders": 2
},
{
"quantity": 300,
"price": 40.05,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 40.95,
"orders": 1
},
{
"quantity": 300,
"price": 41,
"orders": 1
},
{
"quantity": 300,
"price": 41.1,
"orders": 1
},
{
"quantity": 300,
"price": 41.95,
"orders": 1
},
{
"quantity": 300,
"price": 42,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|139979",
"symbol": "VOLTAS25MAY1280CE",
"last_price": 40.3,
"volume": 533100,
"average_price": 49.51,
"oi": 269700,
"net_change": -27.2,
"total_buy_quantity": 63600,
"total_sell_quantity": 64800,
"lower_circuit_limit": 20.35,
"upper_circuit_limit": 114.65,
"last_trade_time": "1745575175627",
"oi_day_high": 269700,
"oi_day_low": 160200
},
"NSE_FO:UPL25MAY680PE": {
"ohlc": {
"open": 21.7,
"high": 37.75,
"low": 19.6,
"close": 36.7
},
"depth": {
"buy": [
{
"quantity": 2710,
"price": 36.4,
"orders": 2
},
{
"quantity": 4065,
"price": 36.35,
"orders": 3
},
{
"quantity": 1355,
"price": 36.3,
"orders": 1
},
{
"quantity": 6775,
"price": 35.1,
"orders": 1
},
{
"quantity": 5420,
"price": 34.45,
"orders": 1
}
],
"sell": [
{
"quantity": 1355,
"price": 38.05,
"orders": 1
},
{
"quantity": 1355,
"price": 38.1,
"orders": 1
},
{
"quantity": 1355,
"price": 38.7,
"orders": 1
},
{
"quantity": 1355,
"price": 38.75,
"orders": 1
},
{
"quantity": 1355,
"price": 39.05,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|138930",
"symbol": "UPL25MAY680PE",
"last_price": 36.7,
"volume": 542000,
"average_price": 29.14,
"oi": 285905,
"net_change": 14.65,
"total_buy_quantity": 78590,
"total_sell_quantity": 98915,
"lower_circuit_limit": 2.05,
"upper_circuit_limit": 65,
"last_trade_time": "1745574774127",
"oi_day_high": 344170,
"oi_day_low": 285905
},
"NSE_FO:MANAPPURAM25MAY230PE": {
"ohlc": {
"open": 3,
"high": 6.85,
"low": 2.85,
"close": 3.85
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 3.75,
"orders": 1
},
{
"quantity": 9000,
"price": 3.7,
"orders": 3
},
{
"quantity": 12000,
"price": 3.65,
"orders": 4
},
{
"quantity": 15000,
"price": 3.6,
"orders": 5
},
{
"quantity": 6000,
"price": 3.55,
"orders": 2
}
],
"sell": [
{
"quantity": 3000,
"price": 3.85,
"orders": 1
},
{
"quantity": 75000,
"price": 3.9,
"orders": 3
},
{
"quantity": 54000,
"price": 3.95,
"orders": 4
},
{
"quantity": 96000,
"price": 4,
"orders": 3
},
{
"quantity": 96000,
"price": 4.05,
"orders": 3
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|103989",
"symbol": "MANAPPURAM25MAY230PE",
"last_price": 3.85,
"volume": 12309000,
"average_price": 4.3,
"oi": 9795000,
"net_change": 1.15,
"total_buy_quantity": 642000,
"total_sell_quantity": 789000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.7,
"last_trade_time": "1745575170001",
"oi_day_high": 9795000,
"oi_day_low": 4953000
},
"NSE_FO:MOTHERSON25MAY135PE": {
"ohlc": {
"open": 5.65,
"high": 7.8,
"low": 5.25,
"close": 6.95
},
"depth": {
"buy": [
{
"quantity": 14200,
"price": 6.85,
"orders": 4
},
{
"quantity": 21300,
"price": 6.8,
"orders": 3
},
{
"quantity": 21300,
"price": 6.75,
"orders": 3
},
{
"quantity": 39050,
"price": 6.7,
"orders": 4
},
{
"quantity": 3550,
"price": 6.65,
"orders": 1
}
],
"sell": [
{
"quantity": 7100,
"price": 6.95,
"orders": 2
},
{
"quantity": 31950,
"price": 7,
"orders": 9
},
{
"quantity": 21300,
"price": 7.05,
"orders": 2
},
{
"quantity": 7100,
"price": 7.1,
"orders": 2
},
{
"quantity": 3550,
"price": 7.3,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|105896",
"symbol": "MOTHERSON25MAY135PE",
"last_price": 6.95,
"volume": 2325250,
"average_price": 6.66,
"oi": 1526500,
"net_change": 1.3,
"total_buy_quantity": 1001100,
"total_sell_quantity": 511200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.65,
"last_trade_time": "1745575195030",
"oi_day_high": 1526500,
"oi_day_low": 1299300
},
"NSE_FO:EXIDEIND25MAY380PE": {
"ohlc": {
"open": 13.95,
"high": 23.4,
"low": 13.4,
"close": 21.8
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 21.5,
"orders": 1
},
{
"quantity": 3600,
"price": 21.45,
"orders": 2
},
{
"quantity": 1800,
"price": 21.4,
"orders": 1
},
{
"quantity": 3600,
"price": 21.35,
"orders": 2
},
{
"quantity": 3600,
"price": 21.3,
"orders": 2
}
],
"sell": [
{
"quantity": 1800,
"price": 21.65,
"orders": 1
},
{
"quantity": 1800,
"price": 21.7,
"orders": 1
},
{
"quantity": 1800,
"price": 21.75,
"orders": 1
},
{
"quantity": 1800,
"price": 21.8,
"orders": 1
},
{
"quantity": 1800,
"price": 21.9,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|82126",
"symbol": "EXIDEIND25MAY380PE",
"last_price": 21.8,
"volume": 954000,
"average_price": 20,
"oi": 874800,
"net_change": 7.4,
"total_buy_quantity": 349200,
"total_sell_quantity": 133200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.4,
"last_trade_time": "1745575197031",
"oi_day_high": 945000,
"oi_day_low": 873000
},
"NSE_FO:RECLTD25MAY440PE": {
"ohlc": {
"open": 20.5,
"high": 32.95,
"low": 19.65,
"close": 33.1
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 32.55,
"orders": 2
},
{
"quantity": 3000,
"price": 32.5,
"orders": 3
},
{
"quantity": 4000,
"price": 32.45,
"orders": 3
},
{
"quantity": 1000,
"price": 32.4,
"orders": 1
},
{
"quantity": 1000,
"price": 32.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 32.8,
"orders": 1
},
{
"quantity": 3000,
"price": 32.9,
"orders": 3
},
{
"quantity": 1000,
"price": 32.95,
"orders": 1
},
{
"quantity": 1000,
"price": 33,
"orders": 1
},
{
"quantity": 2000,
"price": 33.05,
"orders": 2
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|119729",
"symbol": "RECLTD25MAY440PE",
"last_price": 33.1,
"volume": 1113000,
"average_price": 25.48,
"oi": 1083000,
"net_change": 12.4,
"total_buy_quantity": 145000,
"total_sell_quantity": 161000,
"lower_circuit_limit": 0.7,
"upper_circuit_limit": 53.6,
"last_trade_time": "1745575183075",
"oi_day_high": 1207000,
"oi_day_low": 1082000
},
"NSE_FO:BANDHANBNK25MAY170CE": {
"ohlc": {
"open": 9.25,
"high": 9.65,
"low": 6.1,
"close": 6.4
},
"depth": {
"buy": [
{
"quantity": 11200,
"price": 6.4,
"orders": 4
},
{
"quantity": 25200,
"price": 6.35,
"orders": 6
},
{
"quantity": 11200,
"price": 6.3,
"orders": 4
},
{
"quantity": 8400,
"price": 6.25,
"orders": 2
},
{
"quantity": 2800,
"price": 6.2,
"orders": 1
}
],
"sell": [
{
"quantity": 5600,
"price": 6.5,
"orders": 2
},
{
"quantity": 16800,
"price": 6.55,
"orders": 5
},
{
"quantity": 11200,
"price": 6.6,
"orders": 4
},
{
"quantity": 11200,
"price": 6.65,
"orders": 4
},
{
"quantity": 19600,
"price": 6.7,
"orders": 3
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|70274",
"symbol": "BANDHANBNK25MAY170CE",
"last_price": 6.4,
"volume": 3883600,
"average_price": 7.41,
"oi": 2343600,
"net_change": -2.95,
"total_buy_quantity": 635600,
"total_sell_quantity": 733600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.35,
"last_trade_time": "1745575190658",
"oi_day_high": 2352000,
"oi_day_low": 2130800
},
"NSE_FO:COALINDIA25MAY400CE": {
"ohlc": {
"open": 15.9,
"high": 17.35,
"low": 10.1,
"close": 11.2
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 11.2,
"orders": 1
},
{
"quantity": 5250,
"price": 11.15,
"orders": 4
},
{
"quantity": 4200,
"price": 11.1,
"orders": 4
},
{
"quantity": 7350,
"price": 11.05,
"orders": 5
},
{
"quantity": 13650,
"price": 11,
"orders": 11
}
],
"sell": [
{
"quantity": 3150,
"price": 11.25,
"orders": 2
},
{
"quantity": 7350,
"price": 11.3,
"orders": 6
},
{
"quantity": 11550,
"price": 11.35,
"orders": 9
},
{
"quantity": 10500,
"price": 11.4,
"orders": 9
},
{
"quantity": 10500,
"price": 11.45,
"orders": 8
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|75295",
"symbol": "COALINDIA25MAY400CE",
"last_price": 11.2,
"volume": 3560550,
"average_price": 12.34,
"oi": 2713200,
"net_change": -3.95,
"total_buy_quantity": 296100,
"total_sell_quantity": 445200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.15,
"last_trade_time": "1745575196479",
"oi_day_high": 2806650,
"oi_day_low": 2308950
},
"NSE_FO:TATASTEEL25MAY142.5PE": {
"ohlc": {
"open": 5.55,
"high": 7.85,
"low": 4.65,
"close": 7.75
},
"depth": {
"buy": [
{
"quantity": 11000,
"price": 7.65,
"orders": 2
},
{
"quantity": 22000,
"price": 7.6,
"orders": 4
},
{
"quantity": 11000,
"price": 7.55,
"orders": 2
},
{
"quantity": 5500,
"price": 7.5,
"orders": 1
},
{
"quantity": 33000,
"price": 7.45,
"orders": 2
}
],
"sell": [
{
"quantity": 11000,
"price": 7.75,
"orders": 2
},
{
"quantity": 27500,
"price": 7.8,
"orders": 4
},
{
"quantity": 55000,
"price": 7.85,
"orders": 5
},
{
"quantity": 16500,
"price": 7.9,
"orders": 2
},
{
"quantity": 5500,
"price": 7.95,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|143054",
"symbol": "TATASTEEL25MAY142.5PE",
"last_price": 7.75,
"volume": 4675000,
"average_price": 6.51,
"oi": 4829000,
"net_change": 2.15,
"total_buy_quantity": 682000,
"total_sell_quantity": 506000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.6,
"last_trade_time": "1745575084297",
"oi_day_high": 4829000,
"oi_day_low": 4504500
},
"NSE_FO:TATACONSUM25MAY1160PE": {
"ohlc": {
"open": 35.1,
"high": 49.85,
"low": 31.4,
"close": 38.7
},
"depth": {
"buy": [
{
"quantity": 912,
"price": 38.05,
"orders": 1
},
{
"quantity": 912,
"price": 38,
"orders": 2
},
{
"quantity": 1368,
"price": 37.8,
"orders": 1
},
{
"quantity": 1368,
"price": 37.6,
"orders": 1
},
{
"quantity": 1368,
"price": 37.55,
"orders": 1
}
],
"sell": [
{
"quantity": 912,
"price": 38.7,
"orders": 1
},
{
"quantity": 456,
"price": 38.85,
"orders": 1
},
{
"quantity": 1368,
"price": 39.35,
"orders": 1
},
{
"quantity": 456,
"price": 39.4,
"orders": 1
},
{
"quantity": 2280,
"price": 39.45,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|127474",
"symbol": "TATACONSUM25MAY1160PE",
"last_price": 38.7,
"volume": 492024,
"average_price": 37.89,
"oi": 177384,
"net_change": 3.25,
"total_buy_quantity": 108072,
"total_sell_quantity": 67488,
"lower_circuit_limit": 10.9,
"upper_circuit_limit": 60,
"last_trade_time": "1745575168500",
"oi_day_high": 204288,
"oi_day_low": 158232
},
"NSE_FO:CAMS25MAY4050CE": {
"ohlc": {
"open": 150,
"high": 162.75,
"low": 93.85,
"close": 118
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 116.2,
"orders": 1
},
{
"quantity": 250,
"price": 116.15,
"orders": 2
},
{
"quantity": 125,
"price": 115.95,
"orders": 1
},
{
"quantity": 125,
"price": 114.4,
"orders": 1
},
{
"quantity": 125,
"price": 114.35,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 119.7,
"orders": 1
},
{
"quantity": 125,
"price": 119.75,
"orders": 1
},
{
"quantity": 125,
"price": 120.25,
"orders": 1
},
{
"quantity": 125,
"price": 120.35,
"orders": 1
},
{
"quantity": 125,
"price": 122.25,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|78658",
"symbol": "CAMS25MAY4050CE",
"last_price": 118,
"volume": 33375,
"average_price": 122.77,
"oi": 8625,
"net_change": -25,
"total_buy_quantity": 17125,
"total_sell_quantity": 13500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 310.45,
"last_trade_time": "1745575143442",
"oi_day_high": 10375,
"oi_day_low": 7625
},
"NSE_FO:HAL25MAY4300PE": {
"ohlc": {
"open": 175.4,
"high": 279.4,
"low": 167,
"close": 247.9
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 248.4,
"orders": 1
},
{
"quantity": 150,
"price": 248.35,
"orders": 1
},
{
"quantity": 150,
"price": 247,
"orders": 1
},
{
"quantity": 5550,
"price": 236.3,
"orders": 7
},
{
"quantity": 150,
"price": 236.2,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 250.75,
"orders": 1
},
{
"quantity": 150,
"price": 250.8,
"orders": 1
},
{
"quantity": 150,
"price": 250.95,
"orders": 1
},
{
"quantity": 150,
"price": 255.95,
"orders": 1
},
{
"quantity": 150,
"price": 256,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|85704",
"symbol": "HAL25MAY4300PE",
"last_price": 247.9,
"volume": 251250,
"average_price": 230.71,
"oi": 206550,
"net_change": 63.3,
"total_buy_quantity": 18150,
"total_sell_quantity": 18000,
"lower_circuit_limit": 41.75,
"upper_circuit_limit": 460.75,
"last_trade_time": "1745575197592",
"oi_day_high": 226950,
"oi_day_low": 205050
},
"NSE_FO:ADANIENT25MAY2440PE": {
"ohlc": {
"open": 88.8,
"high": 163.45,
"low": 86.15,
"close": 150.85
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 147.35,
"orders": 1
},
{
"quantity": 300,
"price": 147.3,
"orders": 1
},
{
"quantity": 300,
"price": 147.05,
"orders": 1
},
{
"quantity": 300,
"price": 146.8,
"orders": 1
},
{
"quantity": 300,
"price": 146.75,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 150.95,
"orders": 1
},
{
"quantity": 300,
"price": 151,
"orders": 1
},
{
"quantity": 300,
"price": 151.75,
"orders": 1
},
{
"quantity": 300,
"price": 151.8,
"orders": 1
},
{
"quantity": 300,
"price": 154.4,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|64513",
"symbol": "ADANIENT25MAY2440PE",
"last_price": 150.85,
"volume": 153600,
"average_price": 125.55,
"oi": 193200,
"net_change": 55.5,
"total_buy_quantity": 68700,
"total_sell_quantity": 24000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 288.4,
"last_trade_time": "1745575058244",
"oi_day_high": 193800,
"oi_day_low": 187200
},
"NSE_FO:PFC25MAY430CE": {
"ohlc": {
"open": 23.8,
"high": 25.25,
"low": 13.25,
"close": 14
},
"depth": {
"buy": [
{
"quantity": 2600,
"price": 13.95,
"orders": 2
},
{
"quantity": 5200,
"price": 13.9,
"orders": 4
},
{
"quantity": 9100,
"price": 13.85,
"orders": 4
},
{
"quantity": 5200,
"price": 13.8,
"orders": 4
},
{
"quantity": 2600,
"price": 13.75,
"orders": 2
}
],
"sell": [
{
"quantity": 3900,
"price": 14.1,
"orders": 3
},
{
"quantity": 7800,
"price": 14.15,
"orders": 5
},
{
"quantity": 6500,
"price": 14.2,
"orders": 5
},
{
"quantity": 3900,
"price": 14.25,
"orders": 2
},
{
"quantity": 6500,
"price": 14.3,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|128558",
"symbol": "PFC25MAY430CE",
"last_price": 14,
"volume": 3513900,
"average_price": 16.9,
"oi": 1848600,
"net_change": -9.8,
"total_buy_quantity": 289900,
"total_sell_quantity": 435500,
"lower_circuit_limit": 3.1,
"upper_circuit_limit": 44.5,
"last_trade_time": "1745575195754",
"oi_day_high": 1881100,
"oi_day_low": 1457300
},
"NSE_FO:INDUSINDBK25MAY820CE": {
"ohlc": {
"open": 49.45,
"high": 51,
"low": 40.65,
"close": 45.05
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 45,
"orders": 2
},
{
"quantity": 500,
"price": 44.9,
"orders": 1
},
{
"quantity": 1000,
"price": 44.85,
"orders": 2
},
{
"quantity": 500,
"price": 44.8,
"orders": 1
},
{
"quantity": 500,
"price": 44.75,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 45.4,
"orders": 1
},
{
"quantity": 1000,
"price": 46.15,
"orders": 2
},
{
"quantity": 1000,
"price": 46.2,
"orders": 2
},
{
"quantity": 1000,
"price": 46.3,
"orders": 2
},
{
"quantity": 500,
"price": 46.35,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|94522",
"symbol": "INDUSINDBK25MAY820CE",
"last_price": 45.05,
"volume": 2319500,
"average_price": 46.62,
"oi": 611500,
"net_change": -2.35,
"total_buy_quantity": 50000,
"total_sell_quantity": 110000,
"lower_circuit_limit": 6.05,
"upper_circuit_limit": 88.75,
"last_trade_time": "1745575194188",
"oi_day_high": 632000,
"oi_day_low": 513000
},
"NSE_FO:SYNGENE25MAY660PE": {
"ohlc": {
"open": 31.9,
"high": 44.45,
"low": 31.5,
"close": 44.45
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 42.45,
"orders": 1
},
{
"quantity": 1000,
"price": 42.3,
"orders": 1
},
{
"quantity": 1000,
"price": 42.1,
"orders": 1
},
{
"quantity": 1000,
"price": 41.4,
"orders": 1
},
{
"quantity": 5000,
"price": 41.35,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 44.8,
"orders": 2
},
{
"quantity": 3000,
"price": 44.85,
"orders": 2
},
{
"quantity": 3000,
"price": 44.9,
"orders": 2
},
{
"quantity": 1000,
"price": 45.1,
"orders": 1
},
{
"quantity": 2000,
"price": 45.15,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|126445",
"symbol": "SYNGENE25MAY660PE",
"last_price": 44.45,
"volume": 367000,
"average_price": 37.41,
"oi": 148000,
"net_change": 13,
"total_buy_quantity": 103000,
"total_sell_quantity": 86000,
"lower_circuit_limit": 11.45,
"upper_circuit_limit": 51.45,
"last_trade_time": "1745575166756",
"oi_day_high": 172000,
"oi_day_low": 142000
},
"NSE_FO:BPCL25MAY300CE": {
"ohlc": {
"open": 14.55,
"high": 15.3,
"low": 9.5,
"close": 10.55
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 10.6,
"orders": 2
},
{
"quantity": 9000,
"price": 10.55,
"orders": 4
},
{
"quantity": 1800,
"price": 10.5,
"orders": 1
},
{
"quantity": 5400,
"price": 10.45,
"orders": 2
},
{
"quantity": 3600,
"price": 10.4,
"orders": 2
}
],
"sell": [
{
"quantity": 3600,
"price": 10.75,
"orders": 2
},
{
"quantity": 3600,
"price": 10.8,
"orders": 2
},
{
"quantity": 7200,
"price": 10.85,
"orders": 3
},
{
"quantity": 3600,
"price": 10.9,
"orders": 2
},
{
"quantity": 3600,
"price": 10.95,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|71899",
"symbol": "BPCL25MAY300CE",
"last_price": 10.55,
"volume": 3337200,
"average_price": 10.88,
"oi": 1539000,
"net_change": -3.6,
"total_buy_quantity": 480600,
"total_sell_quantity": 442800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.15,
"last_trade_time": "1745575148927",
"oi_day_high": 1539000,
"oi_day_low": 977400
},
"NSE_FO:TECHM25MAY1440CE": {
"ohlc": {
"open": 71.1,
"high": 75.35,
"low": 28,
"close": 64.85
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 64.05,
"orders": 1
},
{
"quantity": 600,
"price": 64,
"orders": 1
},
{
"quantity": 600,
"price": 63.8,
"orders": 1
},
{
"quantity": 1200,
"price": 63.75,
"orders": 1
},
{
"quantity": 600,
"price": 63.55,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 64.45,
"orders": 1
},
{
"quantity": 600,
"price": 64.5,
"orders": 1
},
{
"quantity": 600,
"price": 64.6,
"orders": 1
},
{
"quantity": 1200,
"price": 64.95,
"orders": 2
},
{
"quantity": 3600,
"price": 65,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|132319",
"symbol": "TECHM25MAY1440CE",
"last_price": 64.85,
"volume": 3726000,
"average_price": 55.49,
"oi": 324600,
"net_change": -3.8,
"total_buy_quantity": 63600,
"total_sell_quantity": 123600,
"lower_circuit_limit": 5.2,
"upper_circuit_limit": 110.8,
"last_trade_time": "1745575197313",
"oi_day_high": 480600,
"oi_day_low": 278400
},
"NSE_FO:ATGL25MAY620CE": {
"ohlc": {
"open": 32.5,
"high": 32.5,
"low": 23.5,
"close": 27.05
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 26.8,
"orders": 1
},
{
"quantity": 775,
"price": 26.65,
"orders": 1
},
{
"quantity": 775,
"price": 26.5,
"orders": 1
},
{
"quantity": 775,
"price": 26.4,
"orders": 1
},
{
"quantity": 775,
"price": 26.25,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 27.2,
"orders": 1
},
{
"quantity": 1550,
"price": 27.25,
"orders": 2
},
{
"quantity": 775,
"price": 27.35,
"orders": 1
},
{
"quantity": 775,
"price": 27.8,
"orders": 1
},
{
"quantity": 775,
"price": 27.85,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|68171",
"symbol": "ATGL25MAY620CE",
"last_price": 27.05,
"volume": 50375,
"average_price": 28.16,
"oi": 25575,
"net_change": -13.75,
"total_buy_quantity": 127100,
"total_sell_quantity": 130975,
"lower_circuit_limit": 7.55,
"upper_circuit_limit": 74.05,
"last_trade_time": "1745575194497",
"oi_day_high": 27125,
"oi_day_low": 7750
},
"NSE_FO:APLAPOLLO25MAY1620PE": {
"ohlc": {
"open": 60,
"high": 81.9,
"low": 60,
"close": 68.9
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 70.5,
"orders": 1
},
{
"quantity": 350,
"price": 70.1,
"orders": 1
},
{
"quantity": 350,
"price": 70.05,
"orders": 1
},
{
"quantity": 350,
"price": 69.6,
"orders": 1
},
{
"quantity": 1750,
"price": 68.65,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 73.2,
"orders": 1
},
{
"quantity": 350,
"price": 73.35,
"orders": 1
},
{
"quantity": 350,
"price": 73.55,
"orders": 1
},
{
"quantity": 350,
"price": 75.55,
"orders": 1
},
{
"quantity": 4550,
"price": 75.6,
"orders": 3
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|68084",
"symbol": "APLAPOLLO25MAY1620PE",
"last_price": 68.9,
"volume": 29400,
"average_price": 69.22,
"oi": 19250,
"net_change": 13.75,
"total_buy_quantity": 55650,
"total_sell_quantity": 43050,
"lower_circuit_limit": 11.05,
"upper_circuit_limit": 99.25,
"last_trade_time": "1745574537609",
"oi_day_high": 20650,
"oi_day_low": 18200
},
"NSE_FO:ALKEM25MAY5200CE": {
"ohlc": {
"open": 223.95,
"high": 229.9,
"low": 116.2,
"close": 115
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 115,
"orders": 1
},
{
"quantity": 100,
"price": 114.8,
"orders": 1
},
{
"quantity": 100,
"price": 114.3,
"orders": 1
},
{
"quantity": 200,
"price": 111.5,
"orders": 1
},
{
"quantity": 500,
"price": 111.45,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 116.7,
"orders": 1
},
{
"quantity": 100,
"price": 116.75,
"orders": 1
},
{
"quantity": 100,
"price": 117.4,
"orders": 1
},
{
"quantity": 100,
"price": 118.05,
"orders": 1
},
{
"quantity": 100,
"price": 118.4,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|65604",
"symbol": "ALKEM25MAY5200CE",
"last_price": 115,
"volume": 92000,
"average_price": 155.19,
"oi": 38000,
"net_change": -98.25,
"total_buy_quantity": 18200,
"total_sell_quantity": 19100,
"lower_circuit_limit": 7.85,
"upper_circuit_limit": 349.05,
"last_trade_time": "1745575190243",
"oi_day_high": 38800,
"oi_day_low": 23700
},
"NSE_FO:RELIANCE25MAY1300PE": {
"ohlc": {
"open": 33.55,
"high": 40,
"low": 24.7,
"close": 33.25
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 33.25,
"orders": 1
},
{
"quantity": 500,
"price": 33.15,
"orders": 1
},
{
"quantity": 500,
"price": 33.1,
"orders": 1
},
{
"quantity": 500,
"price": 33.05,
"orders": 1
},
{
"quantity": 6000,
"price": 33,
"orders": 8
}
],
"sell": [
{
"quantity": 1000,
"price": 33.3,
"orders": 1
},
{
"quantity": 3500,
"price": 33.4,
"orders": 1
},
{
"quantity": 500,
"price": 33.45,
"orders": 1
},
{
"quantity": 2000,
"price": 33.5,
"orders": 3
},
{
"quantity": 1500,
"price": 33.55,
"orders": 3
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|120103",
"symbol": "RELIANCE25MAY1300PE",
"last_price": 33.25,
"volume": 12628000,
"average_price": 33.63,
"oi": 3276500,
"net_change": -0.7,
"total_buy_quantity": 265000,
"total_sell_quantity": 327000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 58.1,
"last_trade_time": "1745575196940",
"oi_day_high": 3276500,
"oi_day_low": 2580500
},
"NSE_FO:PAYTM25MAY920CE": {
"ohlc": {
"open": 52.75,
"high": 52.75,
"low": 32.85,
"close": 35.15
},
"depth": {
"buy": [
{
"quantity": 1300,
"price": 34.15,
"orders": 2
},
{
"quantity": 650,
"price": 33.5,
"orders": 1
},
{
"quantity": 650,
"price": 33.45,
"orders": 1
},
{
"quantity": 650,
"price": 33.4,
"orders": 1
},
{
"quantity": 650,
"price": 33.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1300,
"price": 34.8,
"orders": 2
},
{
"quantity": 650,
"price": 35.1,
"orders": 1
},
{
"quantity": 650,
"price": 35.15,
"orders": 1
},
{
"quantity": 650,
"price": 35.45,
"orders": 1
},
{
"quantity": 650,
"price": 35.5,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|113662",
"symbol": "PAYTM25MAY920CE",
"last_price": 35.15,
"volume": 673400,
"average_price": 40.71,
"oi": 230100,
"net_change": -15.35,
"total_buy_quantity": 130000,
"total_sell_quantity": 148200,
"lower_circuit_limit": 1.8,
"upper_circuit_limit": 99.2,
"last_trade_time": "1745575175277",
"oi_day_high": 234000,
"oi_day_low": 150150
},
"NSE_FO:ITC25MAY430CE": {
"ohlc": {
"open": 12.65,
"high": 13.3,
"low": 8.15,
"close": 10.15
},
"depth": {
"buy": [
{
"quantity": 4800,
"price": 10.1,
"orders": 3
},
{
"quantity": 8000,
"price": 10.05,
"orders": 4
},
{
"quantity": 16000,
"price": 10,
"orders": 10
},
{
"quantity": 12800,
"price": 9.95,
"orders": 7
},
{
"quantity": 40000,
"price": 9.9,
"orders": 7
}
],
"sell": [
{
"quantity": 14400,
"price": 10.2,
"orders": 8
},
{
"quantity": 11200,
"price": 10.25,
"orders": 6
},
{
"quantity": 12800,
"price": 10.3,
"orders": 7
},
{
"quantity": 14400,
"price": 10.35,
"orders": 7
},
{
"quantity": 12800,
"price": 10.4,
"orders": 6
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|97219",
"symbol": "ITC25MAY430CE",
"last_price": 10.15,
"volume": 9620800,
"average_price": 9.94,
"oi": 3683200,
"net_change": -1.85,
"total_buy_quantity": 548800,
"total_sell_quantity": 710400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32,
"last_trade_time": "1745575180888",
"oi_day_high": 3894400,
"oi_day_low": 3104000
},
"NSE_FO:COFORGE25MAY7300CE": {
"ohlc": {
"open": 396.4,
"high": 546.6,
"low": 358.5,
"close": 465
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 462.6,
"orders": 1
},
{
"quantity": 75,
"price": 462.55,
"orders": 1
},
{
"quantity": 75,
"price": 462.4,
"orders": 1
},
{
"quantity": 75,
"price": 462.35,
"orders": 1
},
{
"quantity": 75,
"price": 459,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 465.7,
"orders": 1
},
{
"quantity": 75,
"price": 465.75,
"orders": 1
},
{
"quantity": 75,
"price": 465.9,
"orders": 1
},
{
"quantity": 75,
"price": 466,
"orders": 1
},
{
"quantity": 75,
"price": 466.95,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|82050",
"symbol": "COFORGE25MAY7300CE",
"last_price": 465,
"volume": 236625,
"average_price": 434.95,
"oi": 56550,
"net_change": 70.25,
"total_buy_quantity": 5775,
"total_sell_quantity": 11550,
"lower_circuit_limit": 117.85,
"upper_circuit_limit": 671.65,
"last_trade_time": "1745575196808",
"oi_day_high": 60975,
"oi_day_low": 34350
},
"NSE_FO:M&MFIN25MAY270CE": {
"ohlc": {
"open": 10.15,
"high": 10.2,
"low": 6.2,
"close": 6.3
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 6.25,
"orders": 1
},
{
"quantity": 4000,
"price": 6.2,
"orders": 2
},
{
"quantity": 14000,
"price": 6.15,
"orders": 4
},
{
"quantity": 2000,
"price": 6.1,
"orders": 1
},
{
"quantity": 4000,
"price": 6.05,
"orders": 1
}
],
"sell": [
{
"quantity": 4000,
"price": 6.35,
"orders": 2
},
{
"quantity": 8000,
"price": 6.4,
"orders": 4
},
{
"quantity": 8000,
"price": 6.45,
"orders": 3
},
{
"quantity": 6000,
"price": 6.5,
"orders": 3
},
{
"quantity": 6000,
"price": 6.55,
"orders": 2
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|103516",
"symbol": "M&MFIN25MAY270CE",
"last_price": 6.3,
"volume": 2030000,
"average_price": 7.59,
"oi": 1334000,
"net_change": -3.8,
"total_buy_quantity": 442000,
"total_sell_quantity": 468000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.1,
"last_trade_time": "1745575186454",
"oi_day_high": 1338000,
"oi_day_low": 954000
},
"NSE_FO:TORNTPOWER25MAY1600PE": {
"ohlc": {
"open": 81.7,
"high": 107.3,
"low": 81.7,
"close": 107.3
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 106,
"orders": 2
},
{
"quantity": 375,
"price": 100.7,
"orders": 1
},
{
"quantity": 375,
"price": 100.05,
"orders": 1
},
{
"quantity": 1500,
"price": 100,
"orders": 1
},
{
"quantity": 375,
"price": 99.2,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 109.15,
"orders": 1
},
{
"quantity": 375,
"price": 109.2,
"orders": 1
},
{
"quantity": 375,
"price": 109.25,
"orders": 1
},
{
"quantity": 375,
"price": 112.8,
"orders": 1
},
{
"quantity": 1500,
"price": 112.85,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|135477",
"symbol": "TORNTPOWER25MAY1600PE",
"last_price": 107.3,
"volume": 25125,
"average_price": 94.79,
"oi": 24375,
"net_change": 39.3,
"total_buy_quantity": 14250,
"total_sell_quantity": 29625,
"lower_circuit_limit": 35.85,
"upper_circuit_limit": 148.35,
"last_trade_time": "1745574977506",
"oi_day_high": 27000,
"oi_day_low": 13500
},
"NSE_FO:COLPAL25MAY2740PE": {
"ohlc": {
"open": 0,
"high": 0,
"low": 0,
"close": 0
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 152.15,
"orders": 1
},
{
"quantity": 525,
"price": 147.95,
"orders": 1
},
{
"quantity": 700,
"price": 137.45,
"orders": 1
},
{
"quantity": 1750,
"price": 129,
"orders": 1
},
{
"quantity": 875,
"price": 118.65,
"orders": 1
}
],
"sell": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-04-25T15:29:57.779+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": 9275,
"total_sell_quantity": 0,
"lower_circuit_limit": 35.3,
"upper_circuit_limit": 152.5,
"last_trade_time": "315513000000",
"oi_day_high": 0,
"oi_day_low": 0
},
"NSE_FO:HINDPETRO25MAY390PE": {
"ohlc": {
"open": 16.4,
"high": 23.35,
"low": 15.45,
"close": 22.85
},
"depth": {
"buy": [
{
"quantity": 4050,
"price": 22.2,
"orders": 2
},
{
"quantity": 2025,
"price": 22.15,
"orders": 1
},
{
"quantity": 2025,
"price": 22.1,
"orders": 1
},
{
"quantity": 2025,
"price": 21.95,
"orders": 1
},
{
"quantity": 2025,
"price": 21.9,
"orders": 1
}
],
"sell": [
{
"quantity": 2025,
"price": 22.5,
"orders": 1
},
{
"quantity": 2025,
"price": 22.55,
"orders": 1
},
{
"quantity": 4050,
"price": 22.6,
"orders": 2
},
{
"quantity": 2025,
"price": 22.65,
"orders": 1
},
{
"quantity": 2025,
"price": 22.7,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|89175",
"symbol": "HINDPETRO25MAY390PE",
"last_price": 22.85,
"volume": 674325,
"average_price": 19.85,
"oi": 558900,
"net_change": 5.8,
"total_buy_quantity": 285525,
"total_sell_quantity": 99225,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.05,
"last_trade_time": "1745575039124",
"oi_day_high": 619650,
"oi_day_low": 554850
},
"NSE_FO:HINDUNILVR25MAY2320CE": {
"ohlc": {
"open": 78.4,
"high": 79.9,
"low": 55.35,
"close": 67.9
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 68.1,
"orders": 1
},
{
"quantity": 300,
"price": 67.4,
"orders": 1
},
{
"quantity": 600,
"price": 67.35,
"orders": 1
},
{
"quantity": 300,
"price": 67.3,
"orders": 1
},
{
"quantity": 600,
"price": 62.9,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 70.1,
"orders": 1
},
{
"quantity": 300,
"price": 70.15,
"orders": 1
},
{
"quantity": 900,
"price": 70.3,
"orders": 2
},
{
"quantity": 300,
"price": 70.35,
"orders": 1
},
{
"quantity": 600,
"price": 71.25,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|89757",
"symbol": "HINDUNILVR25MAY2320CE",
"last_price": 67.9,
"volume": 752700,
"average_price": 65.14,
"oi": 115500,
"net_change": -8,
"total_buy_quantity": 25200,
"total_sell_quantity": 53400,
"lower_circuit_limit": 26.85,
"upper_circuit_limit": 124.95,
"last_trade_time": "1745575187701",
"oi_day_high": 168900,
"oi_day_low": 115500
},
"NSE_FO:JUBLFOOD25MAY720CE": {
"ohlc": {
"open": 31.95,
"high": 31.95,
"low": 20.5,
"close": 21.4
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 21.2,
"orders": 1
},
{
"quantity": 1250,
"price": 21.15,
"orders": 1
},
{
"quantity": 1250,
"price": 21.1,
"orders": 1
},
{
"quantity": 1250,
"price": 20.95,
"orders": 1
},
{
"quantity": 1250,
"price": 20.85,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 21.65,
"orders": 1
},
{
"quantity": 1250,
"price": 21.7,
"orders": 1
},
{
"quantity": 1250,
"price": 21.75,
"orders": 1
},
{
"quantity": 1250,
"price": 21.8,
"orders": 1
},
{
"quantity": 2500,
"price": 21.85,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|99293",
"symbol": "JUBLFOOD25MAY720CE",
"last_price": 21.4,
"volume": 702500,
"average_price": 23.58,
"oi": 248750,
"net_change": -9.6,
"total_buy_quantity": 161250,
"total_sell_quantity": 190000,
"lower_circuit_limit": 8.45,
"upper_circuit_limit": 53.55,
"last_trade_time": "1745575166253",
"oi_day_high": 248750,
"oi_day_low": 220000
},
"NSE_FO:LICHSGFIN25MAY610CE": {
"ohlc": {
"open": 28,
"high": 29.4,
"low": 15.7,
"close": 18.3
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 17.7,
"orders": 1
},
{
"quantity": 1000,
"price": 17.65,
"orders": 1
},
{
"quantity": 1000,
"price": 17.5,
"orders": 1
},
{
"quantity": 2000,
"price": 17,
"orders": 2
},
{
"quantity": 6000,
"price": 16.95,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 18,
"orders": 1
},
{
"quantity": 1000,
"price": 18.1,
"orders": 1
},
{
"quantity": 1000,
"price": 18.15,
"orders": 1
},
{
"quantity": 1000,
"price": 18.2,
"orders": 1
},
{
"quantity": 1000,
"price": 18.3,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|113269",
"symbol": "LICHSGFIN25MAY610CE",
"last_price": 18.3,
"volume": 690000,
"average_price": 19.82,
"oi": 349000,
"net_change": -10.75,
"total_buy_quantity": 187000,
"total_sell_quantity": 176000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 50.45,
"last_trade_time": "1745575189117",
"oi_day_high": 354000,
"oi_day_low": 196000
},
"NSE_FO:IEX25MAY190CE": {
"ohlc": {
"open": 11.35,
"high": 15,
"low": 8.4,
"close": 8.75
},
"depth": {
"buy": [
{
"quantity": 11250,
"price": 8.7,
"orders": 3
},
{
"quantity": 7500,
"price": 8.65,
"orders": 2
},
{
"quantity": 11250,
"price": 8.6,
"orders": 2
},
{
"quantity": 3750,
"price": 8.55,
"orders": 1
},
{
"quantity": 11250,
"price": 8.5,
"orders": 3
}
],
"sell": [
{
"quantity": 15000,
"price": 8.85,
"orders": 3
},
{
"quantity": 3750,
"price": 8.9,
"orders": 1
},
{
"quantity": 3750,
"price": 8.95,
"orders": 1
},
{
"quantity": 11250,
"price": 9,
"orders": 3
},
{
"quantity": 3750,
"price": 9.05,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|92033",
"symbol": "IEX25MAY190CE",
"last_price": 8.75,
"volume": 7950000,
"average_price": 11.56,
"oi": 1938750,
"net_change": -1.05,
"total_buy_quantity": 753750,
"total_sell_quantity": 877500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.8,
"last_trade_time": "1745575191356",
"oi_day_high": 2392500,
"oi_day_low": 1680000
},
"NSE_FO:PAGEIND25MAY45000CE": {
"ohlc": {
"open": 1593.4,
"high": 1641.5,
"low": 1041.05,
"close": 1353.05
},
"depth": {
"buy": [
{
"quantity": 15,
"price": 1264.75,
"orders": 1
},
{
"quantity": 15,
"price": 1264.7,
"orders": 1
},
{
"quantity": 45,
"price": 1264.45,
"orders": 1
},
{
"quantity": 225,
"price": 1204.6,
"orders": 1
},
{
"quantity": 45,
"price": 1181.9,
"orders": 1
}
],
"sell": [
{
"quantity": 15,
"price": 1398.95,
"orders": 1
},
{
"quantity": 15,
"price": 1399,
"orders": 1
},
{
"quantity": 15,
"price": 1442.35,
"orders": 1
},
{
"quantity": 210,
"price": 1533.4,
"orders": 1
},
{
"quantity": 75,
"price": 1553.55,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|112170",
"symbol": "PAGEIND25MAY45000CE",
"last_price": 1353.05,
"volume": 2295,
"average_price": 1374.96,
"oi": 1035,
"net_change": -137,
"total_buy_quantity": 1920,
"total_sell_quantity": 825,
"lower_circuit_limit": 307.55,
"upper_circuit_limit": 2672.55,
"last_trade_time": "1745574748006",
"oi_day_high": 1035,
"oi_day_low": 690
},
"NSE_FO:GMRAIRPORT25MAY89CE": {
"ohlc": {
"open": 4.2,
"high": 4.2,
"low": 1.85,
"close": 2.35
},
"depth": {
"buy": [
{
"quantity": 28125,
"price": 2.35,
"orders": 2
},
{
"quantity": 33750,
"price": 2.3,
"orders": 3
},
{
"quantity": 33750,
"price": 2.25,
"orders": 3
},
{
"quantity": 56250,
"price": 2.2,
"orders": 4
},
{
"quantity": 28125,
"price": 2.15,
"orders": 3
}
],
"sell": [
{
"quantity": 22500,
"price": 2.45,
"orders": 3
},
{
"quantity": 45000,
"price": 2.5,
"orders": 7
},
{
"quantity": 45000,
"price": 2.55,
"orders": 3
},
{
"quantity": 5625,
"price": 2.6,
"orders": 1
},
{
"quantity": 11250,
"price": 2.65,
"orders": 2
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|90010",
"symbol": "GMRAIRPORT25MAY89CE",
"last_price": 2.35,
"volume": 2238750,
"average_price": 2.65,
"oi": 826875,
"net_change": -1.6,
"total_buy_quantity": 1282500,
"total_sell_quantity": 1080000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.95,
"last_trade_time": "1745575186031",
"oi_day_high": 832500,
"oi_day_low": 461250
},
"NSE_FO:GRASIM25MAY2720CE": {
"ohlc": {
"open": 93.1,
"high": 98.4,
"low": 66.8,
"close": 90.75
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 90.9,
"orders": 1
},
{
"quantity": 250,
"price": 90,
"orders": 1
},
{
"quantity": 250,
"price": 89.15,
"orders": 1
},
{
"quantity": 250,
"price": 89.1,
"orders": 1
},
{
"quantity": 250,
"price": 89.05,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 91.3,
"orders": 1
},
{
"quantity": 250,
"price": 91.35,
"orders": 1
},
{
"quantity": 250,
"price": 91.4,
"orders": 1
},
{
"quantity": 500,
"price": 91.5,
"orders": 2
},
{
"quantity": 250,
"price": 91.6,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|84984",
"symbol": "GRASIM25MAY2720CE",
"last_price": 90.75,
"volume": 176000,
"average_price": 84.6,
"oi": 42750,
"net_change": -2.35,
"total_buy_quantity": 30250,
"total_sell_quantity": 42000,
"lower_circuit_limit": 24.55,
"upper_circuit_limit": 161.65,
"last_trade_time": "1745575195686",
"oi_day_high": 45500,
"oi_day_low": 28250
},
"NSE_FO:NATIONALUM25MAY160PE": {
"ohlc": {
"open": 6,
"high": 9.9,
"low": 5.8,
"close": 9.8
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 9.65,
"orders": 1
},
{
"quantity": 3750,
"price": 9.6,
"orders": 1
},
{
"quantity": 3750,
"price": 9.5,
"orders": 1
},
{
"quantity": 18750,
"price": 9.45,
"orders": 1
},
{
"quantity": 3750,
"price": 9.4,
"orders": 1
}
],
"sell": [
{
"quantity": 3750,
"price": 9.75,
"orders": 1
},
{
"quantity": 11250,
"price": 9.8,
"orders": 3
},
{
"quantity": 3750,
"price": 9.85,
"orders": 1
},
{
"quantity": 11250,
"price": 9.9,
"orders": 3
},
{
"quantity": 52500,
"price": 9.95,
"orders": 8
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|107480",
"symbol": "NATIONALUM25MAY160PE",
"last_price": 9.8,
"volume": 1886250,
"average_price": 7.85,
"oi": 2115000,
"net_change": 3.25,
"total_buy_quantity": 461250,
"total_sell_quantity": 438750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.55,
"last_trade_time": "1745575078526",
"oi_day_high": 2137500,
"oi_day_low": 1781250
},
"NSE_FO:TATACHEM25MAY860CE": {
"ohlc": {
"open": 43.05,
"high": 43.8,
"low": 20.7,
"close": 21.1
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 21.1,
"orders": 1
},
{
"quantity": 550,
"price": 21.05,
"orders": 1
},
{
"quantity": 1100,
"price": 21,
"orders": 2
},
{
"quantity": 550,
"price": 20.9,
"orders": 1
},
{
"quantity": 550,
"price": 20.85,
"orders": 1
}
],
"sell": [
{
"quantity": 1100,
"price": 21.35,
"orders": 2
},
{
"quantity": 550,
"price": 21.45,
"orders": 1
},
{
"quantity": 550,
"price": 21.5,
"orders": 1
},
{
"quantity": 550,
"price": 21.55,
"orders": 1
},
{
"quantity": 550,
"price": 21.6,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|141648",
"symbol": "TATACHEM25MAY860CE",
"last_price": 21.1,
"volume": 568150,
"average_price": 28.28,
"oi": 397650,
"net_change": -20.3,
"total_buy_quantity": 117150,
"total_sell_quantity": 112750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 69.9,
"last_trade_time": "1745575152489",
"oi_day_high": 397650,
"oi_day_low": 325600
},
"NSE_FO:MFSL25MAY1240CE": {
"ohlc": {
"open": 62,
"high": 79.2,
"low": 58.5,
"close": 67.7
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 67.8,
"orders": 1
},
{
"quantity": 800,
"price": 67.75,
"orders": 1
},
{
"quantity": 800,
"price": 67.55,
"orders": 1
},
{
"quantity": 1600,
"price": 67.4,
"orders": 1
},
{
"quantity": 800,
"price": 65.75,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 69.1,
"orders": 1
},
{
"quantity": 800,
"price": 69.15,
"orders": 1
},
{
"quantity": 800,
"price": 69.25,
"orders": 1
},
{
"quantity": 800,
"price": 71,
"orders": 1
},
{
"quantity": 3200,
"price": 72.8,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|105473",
"symbol": "MFSL25MAY1240CE",
"last_price": 67.7,
"volume": 163200,
"average_price": 67.12,
"oi": 33600,
"net_change": 9.65,
"total_buy_quantity": 43200,
"total_sell_quantity": 37600,
"lower_circuit_limit": 19.45,
"upper_circuit_limit": 96.65,
"last_trade_time": "1745574580357",
"oi_day_high": 36800,
"oi_day_low": 19200
},
"NSE_FO:IREDA25MAY175PE": {
"ohlc": {
"open": 11.25,
"high": 17.7,
"low": 10.75,
"close": 16.9
},
"depth": {
"buy": [
{
"quantity": 5800,
"price": 16.8,
"orders": 2
},
{
"quantity": 2900,
"price": 16.7,
"orders": 1
},
{
"quantity": 5800,
"price": 16.65,
"orders": 1
},
{
"quantity": 11600,
"price": 16.5,
"orders": 2
},
{
"quantity": 5800,
"price": 16.35,
"orders": 1
}
],
"sell": [
{
"quantity": 2900,
"price": 17,
"orders": 1
},
{
"quantity": 5800,
"price": 17.05,
"orders": 2
},
{
"quantity": 2900,
"price": 17.1,
"orders": 1
},
{
"quantity": 2900,
"price": 17.2,
"orders": 1
},
{
"quantity": 145000,
"price": 18.8,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|96563",
"symbol": "IREDA25MAY175PE",
"last_price": 16.9,
"volume": 646700,
"average_price": 14.18,
"oi": 513300,
"net_change": 5.4,
"total_buy_quantity": 365400,
"total_sell_quantity": 223300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.5,
"last_trade_time": "1745574874695",
"oi_day_high": 519100,
"oi_day_low": 310300
},
"NSE_FO:ASHOKLEY25MAY230PE": {
"ohlc": {
"open": 8.1,
"high": 12,
"low": 7.25,
"close": 11.4
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 11.35,
"orders": 2
},
{
"quantity": 7500,
"price": 11.3,
"orders": 3
},
{
"quantity": 2500,
"price": 11.25,
"orders": 1
},
{
"quantity": 2500,
"price": 11.2,
"orders": 1
},
{
"quantity": 15000,
"price": 11.15,
"orders": 2
}
],
"sell": [
{
"quantity": 2500,
"price": 11.5,
"orders": 1
},
{
"quantity": 2500,
"price": 11.55,
"orders": 1
},
{
"quantity": 5000,
"price": 11.6,
"orders": 2
},
{
"quantity": 15000,
"price": 11.65,
"orders": 2
},
{
"quantity": 2500,
"price": 11.7,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|67237",
"symbol": "ASHOKLEY25MAY230PE",
"last_price": 11.4,
"volume": 1495000,
"average_price": 9.66,
"oi": 537500,
"net_change": 3.1,
"total_buy_quantity": 322500,
"total_sell_quantity": 362500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.3,
"last_trade_time": "1745575161225",
"oi_day_high": 692500,
"oi_day_low": 532500
},
"NSE_FO:DEEPAKNTR25MAY2000PE": {
"ohlc": {
"open": 70,
"high": 127,
"low": 69.95,
"close": 95.5
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 102,
"orders": 1
},
{
"quantity": 600,
"price": 101.95,
"orders": 1
},
{
"quantity": 300,
"price": 101.9,
"orders": 1
},
{
"quantity": 1500,
"price": 99.3,
"orders": 1
},
{
"quantity": 600,
"price": 97.9,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 110.75,
"orders": 1
},
{
"quantity": 300,
"price": 110.8,
"orders": 1
},
{
"quantity": 600,
"price": 111.8,
"orders": 2
},
{
"quantity": 1500,
"price": 114.1,
"orders": 1
},
{
"quantity": 1500,
"price": 115.05,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|78773",
"symbol": "DEEPAKNTR25MAY2000PE",
"last_price": 95.5,
"volume": 47400,
"average_price": 101.23,
"oi": 48600,
"net_change": 20,
"total_buy_quantity": 25200,
"total_sell_quantity": 30300,
"lower_circuit_limit": 15.5,
"upper_circuit_limit": 135.5,
"last_trade_time": "1745572543636",
"oi_day_high": 54900,
"oi_day_low": 48600
},
"NSE_FO:ABCAPITAL25MAY202.5CE": {
"ohlc": {
"open": 7.5,
"high": 7.5,
"low": 5.3,
"close": 5.9
},
"depth": {
"buy": [
{
"quantity": 2700,
"price": 5.95,
"orders": 1
},
{
"quantity": 10800,
"price": 5.9,
"orders": 4
},
{
"quantity": 10800,
"price": 5.85,
"orders": 2
},
{
"quantity": 8100,
"price": 5.8,
"orders": 1
},
{
"quantity": 37800,
"price": 5.6,
"orders": 4
}
],
"sell": [
{
"quantity": 2700,
"price": 6.2,
"orders": 1
},
{
"quantity": 29700,
"price": 6.35,
"orders": 3
},
{
"quantity": 51300,
"price": 6.85,
"orders": 1
},
{
"quantity": 8100,
"price": 7.15,
"orders": 1
},
{
"quantity": 10800,
"price": 7.3,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|65397",
"symbol": "ABCAPITAL25MAY202.5CE",
"last_price": 5.9,
"volume": 224100,
"average_price": 6.12,
"oi": 105300,
"net_change": -3.25,
"total_buy_quantity": 529200,
"total_sell_quantity": 442800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.15,
"last_trade_time": "1745575122388",
"oi_day_high": 108000,
"oi_day_low": 24300
},
"NSE_FO:PHOENIXLTD25MAY1650PE": {
"ohlc": {
"open": 84,
"high": 100.8,
"low": 84,
"close": 100.5
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 103.65,
"orders": 1
},
{
"quantity": 350,
"price": 103.6,
"orders": 1
},
{
"quantity": 350,
"price": 103.3,
"orders": 1
},
{
"quantity": 350,
"price": 101.5,
"orders": 1
},
{
"quantity": 350,
"price": 99.2,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 108.95,
"orders": 1
},
{
"quantity": 1400,
"price": 109,
"orders": 1
},
{
"quantity": 5250,
"price": 112.55,
"orders": 2
},
{
"quantity": 2450,
"price": 113.25,
"orders": 2
},
{
"quantity": 350,
"price": 113.9,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|128672",
"symbol": "PHOENIXLTD25MAY1650PE",
"last_price": 100.5,
"volume": 31150,
"average_price": 91.62,
"oi": 27300,
"net_change": 22.5,
"total_buy_quantity": 21350,
"total_sell_quantity": 19250,
"lower_circuit_limit": 33.25,
"upper_circuit_limit": 146.55,
"last_trade_time": "1745574629228",
"oi_day_high": 27300,
"oi_day_low": 8750
},
"NSE_FO:OIL25MAY400PE": {
"ohlc": {
"open": 18.7,
"high": 25.25,
"low": 17.2,
"close": 21.75
},
"depth": {
"buy": [
{
"quantity": 1075,
"price": 21.7,
"orders": 1
},
{
"quantity": 2150,
"price": 21.6,
"orders": 2
},
{
"quantity": 1075,
"price": 21.55,
"orders": 1
},
{
"quantity": 1075,
"price": 21.4,
"orders": 1
},
{
"quantity": 1075,
"price": 21.35,
"orders": 1
}
],
"sell": [
{
"quantity": 2150,
"price": 21.9,
"orders": 2
},
{
"quantity": 1075,
"price": 21.95,
"orders": 1
},
{
"quantity": 1075,
"price": 22,
"orders": 1
},
{
"quantity": 1075,
"price": 22.05,
"orders": 1
},
{
"quantity": 1075,
"price": 22.1,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|111301",
"symbol": "OIL25MAY400PE",
"last_price": 21.75,
"volume": 239725,
"average_price": 21.06,
"oi": 196725,
"net_change": 3.75,
"total_buy_quantity": 199950,
"total_sell_quantity": 213925,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38,
"last_trade_time": "1745575160886",
"oi_day_high": 209625,
"oi_day_low": 193500
},
"NSE_FO:DRREDDY25MAY1200PE": {
"ohlc": {
"open": 36.25,
"high": 64.75,
"low": 34.95,
"close": 59.05
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 59.25,
"orders": 1
},
{
"quantity": 625,
"price": 59.2,
"orders": 1
},
{
"quantity": 625,
"price": 58.8,
"orders": 1
},
{
"quantity": 625,
"price": 58.75,
"orders": 1
},
{
"quantity": 1875,
"price": 58.7,
"orders": 2
}
],
"sell": [
{
"quantity": 625,
"price": 59.6,
"orders": 1
},
{
"quantity": 625,
"price": 59.7,
"orders": 1
},
{
"quantity": 625,
"price": 59.85,
"orders": 1
},
{
"quantity": 625,
"price": 60.15,
"orders": 1
},
{
"quantity": 625,
"price": 60.2,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|81221",
"symbol": "DRREDDY25MAY1200PE",
"last_price": 59.05,
"volume": 446875,
"average_price": 51.5,
"oi": 285000,
"net_change": 20.65,
"total_buy_quantity": 52500,
"total_sell_quantity": 60000,
"lower_circuit_limit": 16.45,
"upper_circuit_limit": 93.8,
"last_trade_time": "1745575191678",
"oi_day_high": 323750,
"oi_day_low": 285000
},
"NSE_FO:INDUSTOWER25MAY405CE": {
"ohlc": {
"open": 20.05,
"high": 20.05,
"low": 13.15,
"close": 15.45
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 15.5,
"orders": 1
},
{
"quantity": 1700,
"price": 15.45,
"orders": 1
},
{
"quantity": 1700,
"price": 15.4,
"orders": 1
},
{
"quantity": 1700,
"price": 15.35,
"orders": 1
},
{
"quantity": 1700,
"price": 15.25,
"orders": 1
}
],
"sell": [
{
"quantity": 5100,
"price": 15.7,
"orders": 3
},
{
"quantity": 1700,
"price": 15.75,
"orders": 1
},
{
"quantity": 1700,
"price": 15.8,
"orders": 1
},
{
"quantity": 1700,
"price": 15.85,
"orders": 1
},
{
"quantity": 3400,
"price": 15.9,
"orders": 2
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|105211",
"symbol": "INDUSTOWER25MAY405CE",
"last_price": 15.45,
"volume": 814300,
"average_price": 15.7,
"oi": 244800,
"net_change": -5.25,
"total_buy_quantity": 249900,
"total_sell_quantity": 290700,
"lower_circuit_limit": 0.7,
"upper_circuit_limit": 40.7,
"last_trade_time": "1745574926362",
"oi_day_high": 260100,
"oi_day_low": 129200
},
"NSE_FO:GODREJCP25MAY1260PE": {
"ohlc": {
"open": 41.65,
"high": 54.8,
"low": 41.6,
"close": 50.1
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 49.2,
"orders": 1
},
{
"quantity": 500,
"price": 49.15,
"orders": 1
},
{
"quantity": 1500,
"price": 49,
"orders": 1
},
{
"quantity": 500,
"price": 48.95,
"orders": 1
},
{
"quantity": 1500,
"price": 48.65,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 49.8,
"orders": 2
},
{
"quantity": 1500,
"price": 50.15,
"orders": 1
},
{
"quantity": 500,
"price": 50.2,
"orders": 1
},
{
"quantity": 1500,
"price": 50.6,
"orders": 1
},
{
"quantity": 500,
"price": 50.65,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|83859",
"symbol": "GODREJCP25MAY1260PE",
"last_price": 50.1,
"volume": 86000,
"average_price": 49.38,
"oi": 51500,
"net_change": -0.45,
"total_buy_quantity": 84500,
"total_sell_quantity": 82500,
"lower_circuit_limit": 22.2,
"upper_circuit_limit": 78.9,
"last_trade_time": "1745575161446",
"oi_day_high": 52500,
"oi_day_low": 21000
},
"NSE_FO:TCS25MAY3400CE": {
"ohlc": {
"open": 102.95,
"high": 140.75,
"low": 101.65,
"close": 110.6
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 111.7,
"orders": 1
},
{
"quantity": 175,
"price": 111.65,
"orders": 1
},
{
"quantity": 175,
"price": 111.6,
"orders": 1
},
{
"quantity": 175,
"price": 111.5,
"orders": 1
},
{
"quantity": 175,
"price": 111.05,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 112.85,
"orders": 1
},
{
"quantity": 175,
"price": 112.9,
"orders": 1
},
{
"quantity": 175,
"price": 112.95,
"orders": 1
},
{
"quantity": 525,
"price": 113,
"orders": 3
},
{
"quantity": 350,
"price": 114,
"orders": 2
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|131752",
"symbol": "TCS25MAY3400CE",
"last_price": 110.6,
"volume": 1860250,
"average_price": 117.96,
"oi": 447825,
"net_change": 11.6,
"total_buy_quantity": 24325,
"total_sell_quantity": 59500,
"lower_circuit_limit": 23.1,
"upper_circuit_limit": 240.85,
"last_trade_time": "1745575197397",
"oi_day_high": 552825,
"oi_day_low": 447825
},
"NSE_FO:SHREECEM25MAY30750CE": {
"ohlc": {
"open": 1055.75,
"high": 1055.75,
"low": 930,
"close": 967
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 808.55,
"orders": 1
},
{
"quantity": 100,
"price": 808.5,
"orders": 1
},
{
"quantity": 75,
"price": 773.2,
"orders": 1
},
{
"quantity": 125,
"price": 766.5,
"orders": 1
},
{
"quantity": 250,
"price": 762.65,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 1301.7,
"orders": 1
},
{
"quantity": 75,
"price": 1301.75,
"orders": 1
},
{
"quantity": 250,
"price": 1329.05,
"orders": 1
},
{
"quantity": 100,
"price": 1355.9,
"orders": 1
},
{
"quantity": 125,
"price": 1445,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|136588",
"symbol": "SHREECEM25MAY30750CE",
"last_price": 967,
"volume": 150,
"average_price": 978.22,
"oi": 150,
"net_change": -88.7,
"total_buy_quantity": 1575,
"total_sell_quantity": 575,
"lower_circuit_limit": 412.15,
"upper_circuit_limit": 1886.85,
"last_trade_time": "1745570123427",
"oi_day_high": 150,
"oi_day_low": 75
},
"NSE_FO:BSOFT25MAY395PE": {
"ohlc": {
"open": 15.85,
"high": 26.25,
"low": 15.85,
"close": 24.95
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 25.2,
"orders": 1
},
{
"quantity": 1000,
"price": 25.15,
"orders": 1
},
{
"quantity": 1000,
"price": 25.05,
"orders": 1
},
{
"quantity": 1000,
"price": 24.9,
"orders": 1
},
{
"quantity": 5000,
"price": 24.45,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 26.25,
"orders": 1
},
{
"quantity": 1000,
"price": 26.3,
"orders": 1
},
{
"quantity": 7000,
"price": 26.5,
"orders": 2
},
{
"quantity": 5000,
"price": 26.7,
"orders": 1
},
{
"quantity": 5000,
"price": 26.75,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|77886",
"symbol": "BSOFT25MAY395PE",
"last_price": 24.95,
"volume": 232000,
"average_price": 22.48,
"oi": 94000,
"net_change": 6.3,
"total_buy_quantity": 103000,
"total_sell_quantity": 50000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.65,
"last_trade_time": "1745574646678",
"oi_day_high": 95000,
"oi_day_low": 29000
},
"NSE_FO:HINDALCO25MAY630PE": {
"ohlc": {
"open": 23.8,
"high": 35.15,
"low": 22.7,
"close": 31.3
},
"depth": {
"buy": [
{
"quantity": 4200,
"price": 31.25,
"orders": 3
},
{
"quantity": 1400,
"price": 31.2,
"orders": 1
},
{
"quantity": 2800,
"price": 31.15,
"orders": 2
},
{
"quantity": 1400,
"price": 31.1,
"orders": 1
},
{
"quantity": 1400,
"price": 31.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1400,
"price": 31.45,
"orders": 1
},
{
"quantity": 1400,
"price": 31.5,
"orders": 1
},
{
"quantity": 1400,
"price": 31.55,
"orders": 1
},
{
"quantity": 2800,
"price": 31.6,
"orders": 2
},
{
"quantity": 1400,
"price": 31.65,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|96975",
"symbol": "HINDALCO25MAY630PE",
"last_price": 31.3,
"volume": 1513400,
"average_price": 27.84,
"oi": 684600,
"net_change": 5.8,
"total_buy_quantity": 102200,
"total_sell_quantity": 152600,
"lower_circuit_limit": 5.5,
"upper_circuit_limit": 45.5,
"last_trade_time": "1745575195001",
"oi_day_high": 866600,
"oi_day_low": 684600
},
"NSE_FO:IDFCFIRSTB25MAY68PE": {
"ohlc": {
"open": 2.9,
"high": 3.9,
"low": 2.85,
"close": 3.85
},
"depth": {
"buy": [
{
"quantity": 67500,
"price": 3.75,
"orders": 8
},
{
"quantity": 67500,
"price": 3.7,
"orders": 5
},
{
"quantity": 127500,
"price": 3.65,
"orders": 6
},
{
"quantity": 37500,
"price": 3.6,
"orders": 3
},
{
"quantity": 105000,
"price": 3.55,
"orders": 3
}
],
"sell": [
{
"quantity": 157500,
"price": 3.85,
"orders": 5
},
{
"quantity": 172500,
"price": 3.9,
"orders": 7
},
{
"quantity": 217500,
"price": 3.95,
"orders": 9
},
{
"quantity": 187500,
"price": 4,
"orders": 6
},
{
"quantity": 22500,
"price": 4.05,
"orders": 2
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|91755",
"symbol": "IDFCFIRSTB25MAY68PE",
"last_price": 3.85,
"volume": 7425000,
"average_price": 3.39,
"oi": 6142500,
"net_change": 0.95,
"total_buy_quantity": 1890000,
"total_sell_quantity": 1867500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.9,
"last_trade_time": "1745575020000",
"oi_day_high": 6150000,
"oi_day_low": 4897500
},
"NSE_FO:OFSS25MAY8800CE": {
"ohlc": {
"open": 481.8,
"high": 506.7,
"low": 317.05,
"close": 350
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 347.3,
"orders": 2
},
{
"quantity": 50,
"price": 347.25,
"orders": 1
},
{
"quantity": 50,
"price": 346.95,
"orders": 1
},
{
"quantity": 50,
"price": 346.85,
"orders": 1
},
{
"quantity": 50,
"price": 335.15,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 353.1,
"orders": 1
},
{
"quantity": 50,
"price": 353.15,
"orders": 1
},
{
"quantity": 50,
"price": 353.2,
"orders": 1
},
{
"quantity": 50,
"price": 353.25,
"orders": 1
},
{
"quantity": 50,
"price": 366.5,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|125826",
"symbol": "OFSS25MAY8800CE",
"last_price": 350,
"volume": 114850,
"average_price": 413.33,
"oi": 24100,
"net_change": -131.75,
"total_buy_quantity": 7400,
"total_sell_quantity": 7650,
"lower_circuit_limit": 146.2,
"upper_circuit_limit": 817.3,
"last_trade_time": "1745575194913",
"oi_day_high": 26750,
"oi_day_low": 15300
},
"NSE_FO:JINDALSTEL25MAY910CE": {
"ohlc": {
"open": 44.25,
"high": 45.85,
"low": 29.45,
"close": 33.65
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 33.85,
"orders": 2
},
{
"quantity": 625,
"price": 33.5,
"orders": 1
},
{
"quantity": 625,
"price": 33.45,
"orders": 1
},
{
"quantity": 1250,
"price": 33.4,
"orders": 2
},
{
"quantity": 625,
"price": 33,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 34.35,
"orders": 1
},
{
"quantity": 625,
"price": 34.4,
"orders": 1
},
{
"quantity": 625,
"price": 34.6,
"orders": 1
},
{
"quantity": 625,
"price": 34.7,
"orders": 1
},
{
"quantity": 3750,
"price": 34.95,
"orders": 2
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|109180",
"symbol": "JINDALSTEL25MAY910CE",
"last_price": 33.65,
"volume": 405000,
"average_price": 34.74,
"oi": 141250,
"net_change": -8.75,
"total_buy_quantity": 93750,
"total_sell_quantity": 106875,
"lower_circuit_limit": 11.9,
"upper_circuit_limit": 72.9,
"last_trade_time": "1745575121045",
"oi_day_high": 152500,
"oi_day_low": 68750
},
"NSE_FO:ICICIGI25MAY1880CE": {
"ohlc": {
"open": 74.95,
"high": 83.9,
"low": 45.15,
"close": 50.15
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 48.6,
"orders": 1
},
{
"quantity": 250,
"price": 48.55,
"orders": 1
},
{
"quantity": 250,
"price": 47.6,
"orders": 1
},
{
"quantity": 250,
"price": 47.55,
"orders": 1
},
{
"quantity": 250,
"price": 46.4,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 49.8,
"orders": 1
},
{
"quantity": 250,
"price": 49.85,
"orders": 1
},
{
"quantity": 250,
"price": 49.95,
"orders": 1
},
{
"quantity": 250,
"price": 50.15,
"orders": 1
},
{
"quantity": 250,
"price": 50.25,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|90966",
"symbol": "ICICIGI25MAY1880CE",
"last_price": 50.15,
"volume": 55750,
"average_price": 61.44,
"oi": 19500,
"net_change": -13.65,
"total_buy_quantity": 37000,
"total_sell_quantity": 31750,
"lower_circuit_limit": 15.35,
"upper_circuit_limit": 112.25,
"last_trade_time": "1745575190023",
"oi_day_high": 21500,
"oi_day_low": 16750
},
"NSE_FO:ACC25MAY2060PE": {
"ohlc": {
"open": 73,
"high": 148.35,
"low": 70.65,
"close": 144.4
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 142.2,
"orders": 1
},
{
"quantity": 300,
"price": 142.15,
"orders": 1
},
{
"quantity": 300,
"price": 142,
"orders": 1
},
{
"quantity": 1800,
"price": 133.3,
"orders": 1
},
{
"quantity": 1200,
"price": 132.3,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 143.8,
"orders": 2
},
{
"quantity": 300,
"price": 144.05,
"orders": 1
},
{
"quantity": 300,
"price": 145.4,
"orders": 1
},
{
"quantity": 300,
"price": 145.45,
"orders": 1
},
{
"quantity": 300,
"price": 145.95,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|65938",
"symbol": "ACC25MAY2060PE",
"last_price": 144.4,
"volume": 174000,
"average_price": 97.89,
"oi": 51900,
"net_change": 73.75,
"total_buy_quantity": 28800,
"total_sell_quantity": 25200,
"lower_circuit_limit": 21.2,
"upper_circuit_limit": 201,
"last_trade_time": "1745575159021",
"oi_day_high": 84300,
"oi_day_low": 46500
},
"NSE_FO:ESCORTS25MAY3400CE": {
"ohlc": {
"open": 159.95,
"high": 161.55,
"low": 99.9,
"close": 113.15
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 111.9,
"orders": 1
},
{
"quantity": 150,
"price": 111.85,
"orders": 1
},
{
"quantity": 150,
"price": 111.7,
"orders": 1
},
{
"quantity": 150,
"price": 111.6,
"orders": 1
},
{
"quantity": 150,
"price": 111.5,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 113.15,
"orders": 2
},
{
"quantity": 300,
"price": 113.5,
"orders": 1
},
{
"quantity": 150,
"price": 113.8,
"orders": 1
},
{
"quantity": 150,
"price": 113.9,
"orders": 1
},
{
"quantity": 150,
"price": 115.9,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|81711",
"symbol": "ESCORTS25MAY3400CE",
"last_price": 113.15,
"volume": 86250,
"average_price": 122.64,
"oi": 43950,
"net_change": -40.75,
"total_buy_quantity": 28650,
"total_sell_quantity": 22500,
"lower_circuit_limit": 50.25,
"upper_circuit_limit": 257.55,
"last_trade_time": "1745575190794",
"oi_day_high": 44400,
"oi_day_low": 29850
},
"NSE_FO:JSL25MAY570PE": {
"ohlc": {
"open": 24.35,
"high": 36.45,
"low": 24.35,
"close": 36.45
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 36.5,
"orders": 1
},
{
"quantity": 775,
"price": 36.45,
"orders": 1
},
{
"quantity": 775,
"price": 36.25,
"orders": 1
},
{
"quantity": 775,
"price": 36,
"orders": 1
},
{
"quantity": 775,
"price": 35.95,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 36.95,
"orders": 1
},
{
"quantity": 775,
"price": 37,
"orders": 1
},
{
"quantity": 775,
"price": 37.6,
"orders": 1
},
{
"quantity": 3875,
"price": 37.85,
"orders": 1
},
{
"quantity": 5425,
"price": 38,
"orders": 2
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|110200",
"symbol": "JSL25MAY570PE",
"last_price": 36.45,
"volume": 51925,
"average_price": 31.2,
"oi": 77500,
"net_change": 11.35,
"total_buy_quantity": 42625,
"total_sell_quantity": 42625,
"lower_circuit_limit": 5.1,
"upper_circuit_limit": 45.1,
"last_trade_time": "1745574922691",
"oi_day_high": 77500,
"oi_day_low": 52700
},
"NSE_FO:BANKBARODA25MAY252.5PE": {
"ohlc": {
"open": 8.95,
"high": 13.55,
"low": 8.55,
"close": 13.05
},
"depth": {
"buy": [
{
"quantity": 2925,
"price": 12.85,
"orders": 1
},
{
"quantity": 2925,
"price": 12.8,
"orders": 1
},
{
"quantity": 5850,
"price": 12.75,
"orders": 2
},
{
"quantity": 2925,
"price": 12.7,
"orders": 1
},
{
"quantity": 14625,
"price": 12.65,
"orders": 1
}
],
"sell": [
{
"quantity": 2925,
"price": 13.05,
"orders": 1
},
{
"quantity": 2925,
"price": 13.1,
"orders": 1
},
{
"quantity": 2925,
"price": 13.15,
"orders": 1
},
{
"quantity": 2925,
"price": 13.2,
"orders": 1
},
{
"quantity": 5850,
"price": 13.25,
"orders": 2
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|73653",
"symbol": "BANKBARODA25MAY252.5PE",
"last_price": 13.05,
"volume": 1014975,
"average_price": 11.57,
"oi": 307125,
"net_change": 3.7,
"total_buy_quantity": 298350,
"total_sell_quantity": 242775,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.35,
"last_trade_time": "1745575155427",
"oi_day_high": 348075,
"oi_day_low": 231075
},
"NSE_FO:LICI25MAY820PE": {
"ohlc": {
"open": 23,
"high": 45.75,
"low": 23,
"close": 42.35
},
"depth": {
"buy": [
{
"quantity": 575,
"price": 43,
"orders": 1
},
{
"quantity": 575,
"price": 42.95,
"orders": 1
},
{
"quantity": 575,
"price": 42.9,
"orders": 1
},
{
"quantity": 575,
"price": 42.8,
"orders": 1
},
{
"quantity": 1725,
"price": 40.6,
"orders": 1
}
],
"sell": [
{
"quantity": 575,
"price": 43.6,
"orders": 1
},
{
"quantity": 575,
"price": 45.35,
"orders": 1
},
{
"quantity": 1150,
"price": 45.4,
"orders": 2
},
{
"quantity": 575,
"price": 45.5,
"orders": 1
},
{
"quantity": 5750,
"price": 47.1,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|101391",
"symbol": "LICI25MAY820PE",
"last_price": 42.35,
"volume": 40250,
"average_price": 32.97,
"oi": 62100,
"net_change": 15.7,
"total_buy_quantity": 27600,
"total_sell_quantity": 21275,
"lower_circuit_limit": 4.4,
"upper_circuit_limit": 48.9,
"last_trade_time": "1745573610427",
"oi_day_high": 62100,
"oi_day_low": 53475
},
"NSE_FO:BEL25MAY305CE": {
"ohlc": {
"open": 14.5,
"high": 15,
"low": 9.25,
"close": 10.15
},
"depth": {
"buy": [
{
"quantity": 22800,
"price": 10.1,
"orders": 8
},
{
"quantity": 28500,
"price": 10.05,
"orders": 6
},
{
"quantity": 19950,
"price": 10,
"orders": 5
},
{
"quantity": 14250,
"price": 9.95,
"orders": 3
},
{
"quantity": 22800,
"price": 9.9,
"orders": 3
}
],
"sell": [
{
"quantity": 25650,
"price": 10.25,
"orders": 8
},
{
"quantity": 19950,
"price": 10.3,
"orders": 6
},
{
"quantity": 17100,
"price": 10.35,
"orders": 5
},
{
"quantity": 5700,
"price": 10.4,
"orders": 2
},
{
"quantity": 22800,
"price": 10.45,
"orders": 3
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|74554",
"symbol": "BEL25MAY305CE",
"last_price": 10.15,
"volume": 8401800,
"average_price": 11.15,
"oi": 2981100,
"net_change": -3.9,
"total_buy_quantity": 498750,
"total_sell_quantity": 866400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.05,
"last_trade_time": "1745575177637",
"oi_day_high": 3075150,
"oi_day_low": 1849650
},
"NSE_FO:SUPREMEIND25MAY3500CE": {
"ohlc": {
"open": 194.15,
"high": 247.05,
"low": 130.05,
"close": 154
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 153.3,
"orders": 1
},
{
"quantity": 125,
"price": 153.25,
"orders": 1
},
{
"quantity": 250,
"price": 150.05,
"orders": 1
},
{
"quantity": 625,
"price": 146.5,
"orders": 1
},
{
"quantity": 125,
"price": 146.1,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 157.3,
"orders": 1
},
{
"quantity": 125,
"price": 157.35,
"orders": 1
},
{
"quantity": 250,
"price": 157.45,
"orders": 1
},
{
"quantity": 125,
"price": 159.8,
"orders": 1
},
{
"quantity": 250,
"price": 159.85,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|141138",
"symbol": "SUPREMEIND25MAY3500CE",
"last_price": 154,
"volume": 79625,
"average_price": 175.27,
"oi": 24000,
"net_change": -40.2,
"total_buy_quantity": 18500,
"total_sell_quantity": 22125,
"lower_circuit_limit": 49.65,
"upper_circuit_limit": 338.75,
"last_trade_time": "1745575147790",
"oi_day_high": 33250,
"oi_day_low": 24000
},
"NSE_FO:DABUR25MAY490CE": {
"ohlc": {
"open": 18.85,
"high": 18.85,
"low": 11.75,
"close": 13.1
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 13.05,
"orders": 1
},
{
"quantity": 1250,
"price": 13,
"orders": 1
},
{
"quantity": 1250,
"price": 12.9,
"orders": 1
},
{
"quantity": 3750,
"price": 12.85,
"orders": 2
},
{
"quantity": 2500,
"price": 12.8,
"orders": 2
}
],
"sell": [
{
"quantity": 1250,
"price": 13.15,
"orders": 1
},
{
"quantity": 2500,
"price": 13.2,
"orders": 2
},
{
"quantity": 1250,
"price": 13.25,
"orders": 1
},
{
"quantity": 3750,
"price": 13.3,
"orders": 3
},
{
"quantity": 5000,
"price": 13.35,
"orders": 3
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|78118",
"symbol": "DABUR25MAY490CE",
"last_price": 13.1,
"volume": 1232500,
"average_price": 13.94,
"oi": 491250,
"net_change": -4.05,
"total_buy_quantity": 335000,
"total_sell_quantity": 260000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.15,
"last_trade_time": "1745575186328",
"oi_day_high": 590000,
"oi_day_low": 487500
},
"NSE_FO:SBILIFE25MAY1600PE": {
"ohlc": {
"open": 14.05,
"high": 29.85,
"low": 10.55,
"close": 18.4
},
"depth": {
"buy": [
{
"quantity": 1875,
"price": 18.45,
"orders": 1
},
{
"quantity": 1125,
"price": 18.3,
"orders": 3
},
{
"quantity": 375,
"price": 18.2,
"orders": 1
},
{
"quantity": 375,
"price": 18.15,
"orders": 1
},
{
"quantity": 375,
"price": 18.1,
"orders": 1
}
],
"sell": [
{
"quantity": 2250,
"price": 18.5,
"orders": 1
},
{
"quantity": 750,
"price": 18.55,
"orders": 2
},
{
"quantity": 750,
"price": 18.6,
"orders": 2
},
{
"quantity": 750,
"price": 18.65,
"orders": 2
},
{
"quantity": 375,
"price": 18.7,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|121368",
"symbol": "SBILIFE25MAY1600PE",
"last_price": 18.4,
"volume": 3116250,
"average_price": 20.79,
"oi": 284625,
"net_change": -23.9,
"total_buy_quantity": 81375,
"total_sell_quantity": 102000,
"lower_circuit_limit": 5.95,
"upper_circuit_limit": 73.65,
"last_trade_time": "1745575190204",
"oi_day_high": 354000,
"oi_day_low": 173250
},
"NSE_FO:KALYANKJIL25MAY520PE": {
"ohlc": {
"open": 30.5,
"high": 47.2,
"low": 30.2,
"close": 42.4
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 41.9,
"orders": 1
},
{
"quantity": 2325,
"price": 41.65,
"orders": 3
},
{
"quantity": 775,
"price": 41.6,
"orders": 1
},
{
"quantity": 775,
"price": 41.45,
"orders": 1
},
{
"quantity": 775,
"price": 41.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1550,
"price": 42.2,
"orders": 2
},
{
"quantity": 775,
"price": 42.4,
"orders": 1
},
{
"quantity": 3100,
"price": 42.45,
"orders": 1
},
{
"quantity": 775,
"price": 42.65,
"orders": 1
},
{
"quantity": 775,
"price": 42.7,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|99509",
"symbol": "KALYANKJIL25MAY520PE",
"last_price": 42.4,
"volume": 259625,
"average_price": 38.65,
"oi": 182900,
"net_change": 9.8,
"total_buy_quantity": 51925,
"total_sell_quantity": 96100,
"lower_circuit_limit": 10.75,
"upper_circuit_limit": 54.45,
"last_trade_time": "1745575069408",
"oi_day_high": 202275,
"oi_day_low": 178250
},
"NSE_FO:POONAWALLA25MAY395CE": {
"ohlc": {
"open": 18.05,
"high": 18.05,
"low": 11.45,
"close": 11.45
},
"depth": {
"buy": [
{
"quantity": 1450,
"price": 10.55,
"orders": 1
},
{
"quantity": 1450,
"price": 10.5,
"orders": 1
},
{
"quantity": 4350,
"price": 8.75,
"orders": 1
},
{
"quantity": 7250,
"price": 8.6,
"orders": 1
},
{
"quantity": 72500,
"price": 8.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1450,
"price": 11.75,
"orders": 1
},
{
"quantity": 2900,
"price": 12.2,
"orders": 2
},
{
"quantity": 5800,
"price": 13.9,
"orders": 1
},
{
"quantity": 14500,
"price": 15.55,
"orders": 1
},
{
"quantity": 4350,
"price": 16,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|131891",
"symbol": "POONAWALLA25MAY395CE",
"last_price": 11.45,
"volume": 134850,
"average_price": 15.04,
"oi": 81200,
"net_change": -10.55,
"total_buy_quantity": 195750,
"total_sell_quantity": 50750,
"lower_circuit_limit": 2,
"upper_circuit_limit": 42,
"last_trade_time": "1745574185638",
"oi_day_high": 84100,
"oi_day_low": 8700
},
"NSE_FO:DLF25MAY680PE": {
"ohlc": {
"open": 26.15,
"high": 45.3,
"low": 23.7,
"close": 43.35
},
"depth": {
"buy": [
{
"quantity": 1650,
"price": 43.2,
"orders": 2
},
{
"quantity": 825,
"price": 43.05,
"orders": 1
},
{
"quantity": 825,
"price": 43,
"orders": 1
},
{
"quantity": 1650,
"price": 42.95,
"orders": 2
},
{
"quantity": 825,
"price": 42.9,
"orders": 1
}
],
"sell": [
{
"quantity": 825,
"price": 43.4,
"orders": 1
},
{
"quantity": 825,
"price": 43.45,
"orders": 1
},
{
"quantity": 1650,
"price": 43.5,
"orders": 2
},
{
"quantity": 825,
"price": 43.8,
"orders": 1
},
{
"quantity": 2475,
"price": 43.85,
"orders": 2
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|80524",
"symbol": "DLF25MAY680PE",
"last_price": 43.35,
"volume": 924825,
"average_price": 35.08,
"oi": 532950,
"net_change": 16.7,
"total_buy_quantity": 79200,
"total_sell_quantity": 131175,
"lower_circuit_limit": 6.65,
"upper_circuit_limit": 78.65,
"last_trade_time": "1745575195919",
"oi_day_high": 593175,
"oi_day_low": 528000
},
"NSE_FO:HDFCLIFE25MAY710PE": {
"ohlc": {
"open": 15.65,
"high": 29.25,
"low": 10.05,
"close": 23.05
},
"depth": {
"buy": [
{
"quantity": 2200,
"price": 22.9,
"orders": 2
},
{
"quantity": 1100,
"price": 22.85,
"orders": 1
},
{
"quantity": 1100,
"price": 22.8,
"orders": 1
},
{
"quantity": 1100,
"price": 22.75,
"orders": 1
},
{
"quantity": 1100,
"price": 22.7,
"orders": 1
}
],
"sell": [
{
"quantity": 1100,
"price": 23.15,
"orders": 1
},
{
"quantity": 2200,
"price": 23.2,
"orders": 2
},
{
"quantity": 1100,
"price": 23.25,
"orders": 1
},
{
"quantity": 1100,
"price": 23.3,
"orders": 1
},
{
"quantity": 3300,
"price": 23.35,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|94704",
"symbol": "HDFCLIFE25MAY710PE",
"last_price": 23.05,
"volume": 1029600,
"average_price": 19.98,
"oi": 262900,
"net_change": 3.15,
"total_buy_quantity": 157300,
"total_sell_quantity": 146300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.9,
"last_trade_time": "1745575194399",
"oi_day_high": 300300,
"oi_day_low": 236500
},
"NSE_FO:LTIM25MAY4550PE": {
"ohlc": {
"open": 191.85,
"high": 226.25,
"low": 154.35,
"close": 207.25
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 206.6,
"orders": 1
},
{
"quantity": 150,
"price": 206.55,
"orders": 1
},
{
"quantity": 150,
"price": 206.45,
"orders": 1
},
{
"quantity": 150,
"price": 205.45,
"orders": 1
},
{
"quantity": 750,
"price": 201.05,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 210.95,
"orders": 1
},
{
"quantity": 150,
"price": 211,
"orders": 1
},
{
"quantity": 150,
"price": 214.45,
"orders": 1
},
{
"quantity": 150,
"price": 214.6,
"orders": 1
},
{
"quantity": 150,
"price": 214.65,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|115838",
"symbol": "LTIM25MAY4550PE",
"last_price": 207.25,
"volume": 44850,
"average_price": 190.65,
"oi": 18300,
"net_change": 16.5,
"total_buy_quantity": 9900,
"total_sell_quantity": 16500,
"lower_circuit_limit": 65.95,
"upper_circuit_limit": 315.55,
"last_trade_time": "1745574807119",
"oi_day_high": 18750,
"oi_day_low": 12450
},
"NSE_FO:PEL25MAY1020PE": {
"ohlc": {
"open": 40.3,
"high": 71.9,
"low": 38.15,
"close": 66.85
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 68.9,
"orders": 1
},
{
"quantity": 750,
"price": 68.85,
"orders": 1
},
{
"quantity": 750,
"price": 68.75,
"orders": 1
},
{
"quantity": 750,
"price": 68.55,
"orders": 1
},
{
"quantity": 3750,
"price": 67.15,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 70.1,
"orders": 1
},
{
"quantity": 750,
"price": 70.15,
"orders": 1
},
{
"quantity": 750,
"price": 70.85,
"orders": 1
},
{
"quantity": 3750,
"price": 72.05,
"orders": 1
},
{
"quantity": 5250,
"price": 72.45,
"orders": 2
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|127779",
"symbol": "PEL25MAY1020PE",
"last_price": 66.85,
"volume": 126000,
"average_price": 56.11,
"oi": 54750,
"net_change": 25.25,
"total_buy_quantity": 36000,
"total_sell_quantity": 56250,
"lower_circuit_limit": 8.45,
"upper_circuit_limit": 128.6,
"last_trade_time": "1745574851880",
"oi_day_high": 61500,
"oi_day_low": 38250
},
"NSE_FO:NYKAA25MAY195PE": {
"ohlc": {
"open": 13.25,
"high": 13.4,
"low": 10.9,
"close": 11.2
},
"depth": {
"buy": [
{
"quantity": 11800,
"price": 11.8,
"orders": 4
},
{
"quantity": 2950,
"price": 11.75,
"orders": 1
},
{
"quantity": 8850,
"price": 11.7,
"orders": 3
},
{
"quantity": 2950,
"price": 11.45,
"orders": 1
},
{
"quantity": 11800,
"price": 11.1,
"orders": 1
}
],
"sell": [
{
"quantity": 2950,
"price": 12.1,
"orders": 1
},
{
"quantity": 5900,
"price": 12.15,
"orders": 1
},
{
"quantity": 5900,
"price": 12.3,
"orders": 1
},
{
"quantity": 2950,
"price": 12.4,
"orders": 1
},
{
"quantity": 20650,
"price": 12.55,
"orders": 2
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|110598",
"symbol": "NYKAA25MAY195PE",
"last_price": 11.2,
"volume": 118000,
"average_price": 11.97,
"oi": 26550,
"net_change": 1.7,
"total_buy_quantity": 274350,
"total_sell_quantity": 309750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.5,
"last_trade_time": "1745571592370",
"oi_day_high": 35400,
"oi_day_low": 11800
},
"NSE_FO:ADANIGREEN25MAY960PE": {
"ohlc": {
"open": 57.05,
"high": 92.95,
"low": 57.05,
"close": 86.5
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 87.3,
"orders": 1
},
{
"quantity": 375,
"price": 87.25,
"orders": 1
},
{
"quantity": 375,
"price": 86.6,
"orders": 1
},
{
"quantity": 750,
"price": 86.55,
"orders": 1
},
{
"quantity": 375,
"price": 86.2,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 88.4,
"orders": 1
},
{
"quantity": 375,
"price": 88.75,
"orders": 1
},
{
"quantity": 375,
"price": 89,
"orders": 1
},
{
"quantity": 375,
"price": 89.05,
"orders": 1
},
{
"quantity": 375,
"price": 89.45,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|64785",
"symbol": "ADANIGREEN25MAY960PE",
"last_price": 86.5,
"volume": 297750,
"average_price": 73.08,
"oi": 406875,
"net_change": 29.85,
"total_buy_quantity": 33750,
"total_sell_quantity": 22500,
"lower_circuit_limit": 12.55,
"upper_circuit_limit": 100.75,
"last_trade_time": "1745575131165",
"oi_day_high": 447750,
"oi_day_low": 406500
},
"NSE_FO:PIIND25MAY3650CE": {
"ohlc": {
"open": 173.25,
"high": 173.25,
"low": 100.3,
"close": 126.1
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 123.2,
"orders": 2
},
{
"quantity": 125,
"price": 123.15,
"orders": 1
},
{
"quantity": 125,
"price": 123.05,
"orders": 1
},
{
"quantity": 125,
"price": 121.3,
"orders": 1
},
{
"quantity": 625,
"price": 119.9,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 126.2,
"orders": 2
},
{
"quantity": 125,
"price": 126.35,
"orders": 1
},
{
"quantity": 125,
"price": 127.15,
"orders": 1
},
{
"quantity": 125,
"price": 127.2,
"orders": 1
},
{
"quantity": 125,
"price": 127.4,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|129735",
"symbol": "PIIND25MAY3650CE",
"last_price": 126.1,
"volume": 12875,
"average_price": 128.24,
"oi": 7125,
"net_change": -47.15,
"total_buy_quantity": 20250,
"total_sell_quantity": 24750,
"lower_circuit_limit": 15.35,
"upper_circuit_limit": 278.3,
"last_trade_time": "1745575165739",
"oi_day_high": 7125,
"oi_day_low": 3750
},
"NSE_FO:NMDC25MAY68PE": {
"ohlc": {
"open": 2.45,
"high": 5.05,
"low": 2.45,
"close": 4.75
},
"depth": {
"buy": [
{
"quantity": 40500,
"price": 4.7,
"orders": 3
},
{
"quantity": 27000,
"price": 4.65,
"orders": 2
},
{
"quantity": 27000,
"price": 4.6,
"orders": 2
},
{
"quantity": 94500,
"price": 4.55,
"orders": 3
},
{
"quantity": 27000,
"price": 4.5,
"orders": 2
}
],
"sell": [
{
"quantity": 40500,
"price": 4.8,
"orders": 2
},
{
"quantity": 40500,
"price": 4.85,
"orders": 2
},
{
"quantity": 108000,
"price": 4.9,
"orders": 3
},
{
"quantity": 54000,
"price": 4.95,
"orders": 3
},
{
"quantity": 40500,
"price": 5,
"orders": 2
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|53938",
"symbol": "NMDC25MAY68PE",
"last_price": 4.75,
"volume": 5346000,
"average_price": 3.96,
"oi": 2713500,
"net_change": 2.05,
"total_buy_quantity": 1903500,
"total_sell_quantity": 1350000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.7,
"last_trade_time": "1745574592239",
"oi_day_high": 2794500,
"oi_day_low": 2241000
},
"NSE_FO:PATANJALI25MAY1960PE": {
"ohlc": {
"open": 76,
"high": 90.6,
"low": 69.5,
"close": 77.2
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 74.45,
"orders": 1
},
{
"quantity": 300,
"price": 74.4,
"orders": 1
},
{
"quantity": 900,
"price": 74.35,
"orders": 1
},
{
"quantity": 300,
"price": 74.3,
"orders": 1
},
{
"quantity": 300,
"price": 74.1,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 77.2,
"orders": 1
},
{
"quantity": 300,
"price": 77.25,
"orders": 1
},
{
"quantity": 300,
"price": 77.3,
"orders": 1
},
{
"quantity": 900,
"price": 77.5,
"orders": 1
},
{
"quantity": 1500,
"price": 77.55,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|113546",
"symbol": "PATANJALI25MAY1960PE",
"last_price": 77.2,
"volume": 25800,
"average_price": 74.82,
"oi": 12300,
"net_change": 9.2,
"total_buy_quantity": 52800,
"total_sell_quantity": 38100,
"lower_circuit_limit": 14.8,
"upper_circuit_limit": 121.2,
"last_trade_time": "1745575158807",
"oi_day_high": 14100,
"oi_day_low": 4500
},
"NSE_FO:MRF25MAY130000PE": {
"ohlc": {
"open": 4200,
"high": 5500,
"low": 4200,
"close": 4200
},
"depth": {
"buy": [
{
"quantity": 5,
"price": 4392.7,
"orders": 1
},
{
"quantity": 15,
"price": 4392.65,
"orders": 1
},
{
"quantity": 5,
"price": 4201,
"orders": 1
},
{
"quantity": 50,
"price": 4092.7,
"orders": 1
},
{
"quantity": 15,
"price": 3859,
"orders": 1
}
],
"sell": [
{
"quantity": 5,
"price": 4999.95,
"orders": 1
},
{
"quantity": 5,
"price": 5000,
"orders": 1
},
{
"quantity": 50,
"price": 5235.3,
"orders": 1
},
{
"quantity": 20,
"price": 5291.25,
"orders": 1
},
{
"quantity": 15,
"price": 5292.75,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|106955",
"symbol": "MRF25MAY130000PE",
"last_price": 4200,
"volume": 135,
"average_price": 4754.16,
"oi": 75,
"net_change": -18136.05,
"total_buy_quantity": 365,
"total_sell_quantity": 170,
"lower_circuit_limit": 1356.3,
"upper_circuit_limit": 6120.9,
"last_trade_time": "1745569675364",
"oi_day_high": 75,
"oi_day_low": 10
},
"NSE_FO:LAURUSLABS25MAY650CE": {
"ohlc": {
"open": 26.2,
"high": 31.15,
"low": 14.65,
"close": 20
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 19.95,
"orders": 1
},
{
"quantity": 1700,
"price": 19.9,
"orders": 1
},
{
"quantity": 1700,
"price": 19.8,
"orders": 1
},
{
"quantity": 5100,
"price": 19.75,
"orders": 3
},
{
"quantity": 1700,
"price": 19.7,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 20.2,
"orders": 1
},
{
"quantity": 1700,
"price": 20.45,
"orders": 1
},
{
"quantity": 1700,
"price": 20.5,
"orders": 1
},
{
"quantity": 1700,
"price": 20.65,
"orders": 1
},
{
"quantity": 3400,
"price": 20.7,
"orders": 2
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|112723",
"symbol": "LAURUSLABS25MAY650CE",
"last_price": 20,
"volume": 6760900,
"average_price": 22.01,
"oi": 2142000,
"net_change": -15.15,
"total_buy_quantity": 464100,
"total_sell_quantity": 433500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 59.55,
"last_trade_time": "1745575190588",
"oi_day_high": 2483700,
"oi_day_low": 2142000
},
"NSE_FO:CHOLAFIN25MAY1540PE": {
"ohlc": {
"open": 56.45,
"high": 80.5,
"low": 56.4,
"close": 74.8
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 74.95,
"orders": 1
},
{
"quantity": 625,
"price": 71.55,
"orders": 1
},
{
"quantity": 625,
"price": 71.5,
"orders": 1
},
{
"quantity": 625,
"price": 69.85,
"orders": 1
},
{
"quantity": 2500,
"price": 69.8,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 75.85,
"orders": 1
},
{
"quantity": 625,
"price": 75.9,
"orders": 1
},
{
"quantity": 625,
"price": 78.6,
"orders": 1
},
{
"quantity": 625,
"price": 78.65,
"orders": 1
},
{
"quantity": 625,
"price": 80.2,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|80760",
"symbol": "CHOLAFIN25MAY1540PE",
"last_price": 74.8,
"volume": 631250,
"average_price": 69.75,
"oi": 101875,
"net_change": 8.55,
"total_buy_quantity": 31875,
"total_sell_quantity": 61250,
"lower_circuit_limit": 21,
"upper_circuit_limit": 111.5,
"last_trade_time": "1745575193002",
"oi_day_high": 103750,
"oi_day_low": 71875
},
"NSE_FO:TVSMOTOR25MAY2780CE": {
"ohlc": {
"open": 127.3,
"high": 127.35,
"low": 91.95,
"close": 101.2
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 95.8,
"orders": 1
},
{
"quantity": 350,
"price": 95.75,
"orders": 1
},
{
"quantity": 350,
"price": 95.55,
"orders": 1
},
{
"quantity": 350,
"price": 91.65,
"orders": 1
},
{
"quantity": 700,
"price": 88.75,
"orders": 2
}
],
"sell": [
{
"quantity": 350,
"price": 109.8,
"orders": 1
},
{
"quantity": 350,
"price": 109.85,
"orders": 1
},
{
"quantity": 1400,
"price": 110.9,
"orders": 1
},
{
"quantity": 1050,
"price": 113.3,
"orders": 1
},
{
"quantity": 3500,
"price": 114.35,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|145098",
"symbol": "TVSMOTOR25MAY2780CE",
"last_price": 101.2,
"volume": 11200,
"average_price": 100.55,
"oi": 7000,
"net_change": -24.35,
"total_buy_quantity": 36050,
"total_sell_quantity": 33950,
"lower_circuit_limit": 44.9,
"upper_circuit_limit": 206.2,
"last_trade_time": "1745572511205",
"oi_day_high": 7000,
"oi_day_low": 5250
},
"NSE_FO:CIPLA25MAY1560PE": {
"ohlc": {
"open": 49.05,
"high": 74.05,
"low": 43.95,
"close": 68.8
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 68.65,
"orders": 1
},
{
"quantity": 650,
"price": 68.6,
"orders": 1
},
{
"quantity": 325,
"price": 68.55,
"orders": 1
},
{
"quantity": 650,
"price": 67.85,
"orders": 1
},
{
"quantity": 325,
"price": 67.8,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 69.35,
"orders": 1
},
{
"quantity": 325,
"price": 69.4,
"orders": 1
},
{
"quantity": 325,
"price": 69.75,
"orders": 1
},
{
"quantity": 325,
"price": 70.45,
"orders": 1
},
{
"quantity": 325,
"price": 71.15,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|75045",
"symbol": "CIPLA25MAY1560PE",
"last_price": 68.8,
"volume": 148200,
"average_price": 57.46,
"oi": 151775,
"net_change": 18.8,
"total_buy_quantity": 27950,
"total_sell_quantity": 23725,
"lower_circuit_limit": 15.45,
"upper_circuit_limit": 84.55,
"last_trade_time": "1745575194237",
"oi_day_high": 166725,
"oi_day_low": 151775
},
"NSE_FO:HCLTECH25MAY1580CE": {
"ohlc": {
"open": 52.25,
"high": 67,
"low": 43.6,
"close": 45.7
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 45.55,
"orders": 1
},
{
"quantity": 1400,
"price": 45.5,
"orders": 1
},
{
"quantity": 350,
"price": 45.45,
"orders": 1
},
{
"quantity": 700,
"price": 45.35,
"orders": 2
},
{
"quantity": 700,
"price": 45.25,
"orders": 2
}
],
"sell": [
{
"quantity": 350,
"price": 45.9,
"orders": 1
},
{
"quantity": 350,
"price": 45.95,
"orders": 1
},
{
"quantity": 1050,
"price": 46.2,
"orders": 3
},
{
"quantity": 700,
"price": 46.25,
"orders": 2
},
{
"quantity": 700,
"price": 46.35,
"orders": 2
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|92842",
"symbol": "HCLTECH25MAY1580CE",
"last_price": 45.7,
"volume": 1886150,
"average_price": 49.66,
"oi": 280350,
"net_change": -5.3,
"total_buy_quantity": 38850,
"total_sell_quantity": 83650,
"lower_circuit_limit": 6.45,
"upper_circuit_limit": 95.55,
"last_trade_time": "1745575195056",
"oi_day_high": 387800,
"oi_day_low": 280350
},
"NSE_FO:PIDILITIND25MAY3080CE": {
"ohlc": {
"open": 95.15,
"high": 95.15,
"low": 62.9,
"close": 72.35
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 63.4,
"orders": 1
},
{
"quantity": 250,
"price": 63.35,
"orders": 1
},
{
"quantity": 250,
"price": 63.25,
"orders": 1
},
{
"quantity": 250,
"price": 61.65,
"orders": 1
},
{
"quantity": 1250,
"price": 58.65,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 68.3,
"orders": 1
},
{
"quantity": 250,
"price": 68.35,
"orders": 1
},
{
"quantity": 250,
"price": 68.45,
"orders": 1
},
{
"quantity": 1750,
"price": 68.55,
"orders": 1
},
{
"quantity": 250,
"price": 68.6,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|116028",
"symbol": "PIDILITIND25MAY3080CE",
"last_price": 72.35,
"volume": 6500,
"average_price": 78.51,
"oi": 4250,
"net_change": -31.45,
"total_buy_quantity": 34750,
"total_sell_quantity": 37000,
"lower_circuit_limit": 4.6,
"upper_circuit_limit": 165.6,
"last_trade_time": "1745573432496",
"oi_day_high": 4250,
"oi_day_low": 500
},
"NSE_FO:IRB25MAY48CE": {
"ohlc": {
"open": 3,
"high": 3.05,
"low": 1.9,
"close": 2.05
},
"depth": {
"buy": [
{
"quantity": 10250,
"price": 2.05,
"orders": 1
},
{
"quantity": 51250,
"price": 2,
"orders": 3
},
{
"quantity": 82000,
"price": 1.95,
"orders": 2
},
{
"quantity": 71750,
"price": 1.9,
"orders": 2
},
{
"quantity": 184500,
"price": 1.85,
"orders": 3
}
],
"sell": [
{
"quantity": 30750,
"price": 2.1,
"orders": 1
},
{
"quantity": 92250,
"price": 2.15,
"orders": 3
},
{
"quantity": 143500,
"price": 2.2,
"orders": 4
},
{
"quantity": 82000,
"price": 2.25,
"orders": 2
},
{
"quantity": 123000,
"price": 2.3,
"orders": 3
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|95826",
"symbol": "IRB25MAY48CE",
"last_price": 2.05,
"volume": 1035250,
"average_price": 2.37,
"oi": 1281250,
"net_change": -1.1,
"total_buy_quantity": 1578500,
"total_sell_quantity": 1742500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.15,
"last_trade_time": "1745574933694",
"oi_day_high": 1301750,
"oi_day_low": 1055750
},
"NSE_FO:ZYDUSLIFE25MAY880CE": {
"ohlc": {
"open": 38.65,
"high": 39,
"low": 25.1,
"close": 25.85
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 25.7,
"orders": 1
},
{
"quantity": 900,
"price": 25.65,
"orders": 1
},
{
"quantity": 900,
"price": 25.35,
"orders": 1
},
{
"quantity": 900,
"price": 24.1,
"orders": 1
},
{
"quantity": 900,
"price": 24.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 26.05,
"orders": 2
},
{
"quantity": 900,
"price": 26.65,
"orders": 1
},
{
"quantity": 900,
"price": 27,
"orders": 1
},
{
"quantity": 900,
"price": 28.65,
"orders": 1
},
{
"quantity": 2700,
"price": 28.7,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|140951",
"symbol": "ZYDUSLIFE25MAY880CE",
"last_price": 25.85,
"volume": 302400,
"average_price": 28.61,
"oi": 183600,
"net_change": -11.65,
"total_buy_quantity": 113400,
"total_sell_quantity": 126900,
"lower_circuit_limit": 12.3,
"upper_circuit_limit": 62.7,
"last_trade_time": "1745575190541",
"oi_day_high": 189900,
"oi_day_low": 108000
},
"NSE_FO:SBICARD25MAY930PE": {
"ohlc": {
"open": 48.6,
"high": 74.45,
"low": 44.3,
"close": 74.45
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 73.1,
"orders": 1
},
{
"quantity": 800,
"price": 73.05,
"orders": 1
},
{
"quantity": 800,
"price": 72.85,
"orders": 1
},
{
"quantity": 800,
"price": 72.8,
"orders": 1
},
{
"quantity": 800,
"price": 72.55,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 74.45,
"orders": 1
},
{
"quantity": 800,
"price": 74.5,
"orders": 1
},
{
"quantity": 800,
"price": 74.65,
"orders": 1
},
{
"quantity": 800,
"price": 74.7,
"orders": 1
},
{
"quantity": 800,
"price": 74.75,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|121086",
"symbol": "SBICARD25MAY930PE",
"last_price": 74.45,
"volume": 164000,
"average_price": 61.17,
"oi": 46400,
"net_change": 41.3,
"total_buy_quantity": 91200,
"total_sell_quantity": 84000,
"lower_circuit_limit": 13.15,
"upper_circuit_limit": 108.55,
"last_trade_time": "1745575037150",
"oi_day_high": 75200,
"oi_day_low": 44000
},
"NSE_FO:BALKRISIND25MAY2580PE": {
"ohlc": {
"open": 122.35,
"high": 126.85,
"low": 118.65,
"close": 126.55
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 121.2,
"orders": 1
},
{
"quantity": 300,
"price": 121.15,
"orders": 1
},
{
"quantity": 1200,
"price": 115.65,
"orders": 1
},
{
"quantity": 900,
"price": 108.25,
"orders": 1
},
{
"quantity": 3000,
"price": 106.05,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 126.75,
"orders": 1
},
{
"quantity": 300,
"price": 126.8,
"orders": 1
},
{
"quantity": 300,
"price": 126.9,
"orders": 1
},
{
"quantity": 300,
"price": 127,
"orders": 1
},
{
"quantity": 300,
"price": 133.8,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|72897",
"symbol": "BALKRISIND25MAY2580PE",
"last_price": 126.55,
"volume": 1800,
"average_price": 123.3,
"oi": 900,
"net_change": -16.85,
"total_buy_quantity": 10200,
"total_sell_quantity": 11400,
"lower_circuit_limit": 40.2,
"upper_circuit_limit": 172.9,
"last_trade_time": "1745574489161",
"oi_day_high": 900,
"oi_day_low": 300
},
"NSE_FO:SJVN25MAY99PE": {
"ohlc": {
"open": 5.45,
"high": 8.6,
"low": 5.45,
"close": 8.2
},
"depth": {
"buy": [
{
"quantity": 4725,
"price": 7.75,
"orders": 1
},
{
"quantity": 4725,
"price": 7.7,
"orders": 1
},
{
"quantity": 14175,
"price": 7.25,
"orders": 1
},
{
"quantity": 33075,
"price": 7.2,
"orders": 1
},
{
"quantity": 18900,
"price": 7.15,
"orders": 1
}
],
"sell": [
{
"quantity": 4725,
"price": 8.15,
"orders": 1
},
{
"quantity": 4725,
"price": 8.2,
"orders": 1
},
{
"quantity": 23625,
"price": 8.4,
"orders": 1
},
{
"quantity": 47250,
"price": 8.65,
"orders": 1
},
{
"quantity": 37800,
"price": 8.9,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|138191",
"symbol": "SJVN25MAY99PE",
"last_price": 8.2,
"volume": 132300,
"average_price": 6.94,
"oi": 137025,
"net_change": 2.3,
"total_buy_quantity": 434700,
"total_sell_quantity": 118125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.65,
"last_trade_time": "1745563647493",
"oi_day_high": 160650,
"oi_day_low": 137025
},
"NSE_FO:HDFCBANK25MAY1920CE": {
"ohlc": {
"open": 50.4,
"high": 58.5,
"low": 36.2,
"close": 42.7
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 42.55,
"orders": 1
},
{
"quantity": 1650,
"price": 42.5,
"orders": 2
},
{
"quantity": 1100,
"price": 42.45,
"orders": 2
},
{
"quantity": 1100,
"price": 42.4,
"orders": 2
},
{
"quantity": 1650,
"price": 42.35,
"orders": 3
}
],
"sell": [
{
"quantity": 550,
"price": 42.8,
"orders": 1
},
{
"quantity": 550,
"price": 42.85,
"orders": 1
},
{
"quantity": 550,
"price": 42.9,
"orders": 1
},
{
"quantity": 550,
"price": 42.95,
"orders": 1
},
{
"quantity": 2750,
"price": 43,
"orders": 4
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|87325",
"symbol": "HDFCBANK25MAY1920CE",
"last_price": 42.7,
"volume": 4408250,
"average_price": 46.76,
"oi": 1550450,
"net_change": -5.55,
"total_buy_quantity": 76450,
"total_sell_quantity": 162800,
"lower_circuit_limit": 7.7,
"upper_circuit_limit": 88.8,
"last_trade_time": "1745575195526",
"oi_day_high": 1550450,
"oi_day_low": 969650
},
"NSE_FO:TATATECH25MAY720PE": {
"ohlc": {
"open": 47.05,
"high": 63,
"low": 44.25,
"close": 54.4
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 53.75,
"orders": 1
},
{
"quantity": 700,
"price": 53.7,
"orders": 1
},
{
"quantity": 700,
"price": 53.5,
"orders": 1
},
{
"quantity": 700,
"price": 53.45,
"orders": 1
},
{
"quantity": 700,
"price": 53.4,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 54.85,
"orders": 1
},
{
"quantity": 700,
"price": 54.9,
"orders": 1
},
{
"quantity": 700,
"price": 57.05,
"orders": 1
},
{
"quantity": 700,
"price": 57.25,
"orders": 1
},
{
"quantity": 3500,
"price": 57.3,
"orders": 2
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|131285",
"symbol": "TATATECH25MAY720PE",
"last_price": 54.4,
"volume": 55300,
"average_price": 54.82,
"oi": 37800,
"net_change": 7.5,
"total_buy_quantity": 28700,
"total_sell_quantity": 61600,
"lower_circuit_limit": 26.9,
"upper_circuit_limit": 85.9,
"last_trade_time": "1745575106430",
"oi_day_high": 45500,
"oi_day_low": 35700
},
"NSE_FO:TATAMOTORS25MAY670CE": {
"ohlc": {
"open": 29.5,
"high": 32.45,
"low": 23,
"close": 23.9
},
"depth": {
"buy": [
{
"quantity": 2200,
"price": 23.75,
"orders": 3
},
{
"quantity": 4400,
"price": 23.7,
"orders": 7
},
{
"quantity": 5500,
"price": 23.65,
"orders": 9
},
{
"quantity": 3850,
"price": 23.6,
"orders": 7
},
{
"quantity": 6050,
"price": 23.55,
"orders": 10
}
],
"sell": [
{
"quantity": 550,
"price": 23.8,
"orders": 1
},
{
"quantity": 550,
"price": 23.85,
"orders": 1
},
{
"quantity": 1100,
"price": 23.9,
"orders": 2
},
{
"quantity": 4400,
"price": 23.95,
"orders": 7
},
{
"quantity": 2750,
"price": 24,
"orders": 5
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|142677",
"symbol": "TATAMOTORS25MAY670CE",
"last_price": 23.9,
"volume": 3191650,
"average_price": 26.59,
"oi": 1749000,
"net_change": -6.6,
"total_buy_quantity": 354200,
"total_sell_quantity": 248050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 52.3,
"last_trade_time": "1745575194365",
"oi_day_high": 1769350,
"oi_day_low": 1383800
},
"NSE_FO:TITAN25MAY3380CE": {
"ohlc": {
"open": 124.95,
"high": 139.5,
"low": 85.35,
"close": 102.3
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 101.65,
"orders": 1
},
{
"quantity": 175,
"price": 101.6,
"orders": 1
},
{
"quantity": 175,
"price": 101.5,
"orders": 1
},
{
"quantity": 525,
"price": 101.45,
"orders": 1
},
{
"quantity": 175,
"price": 101.3,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 102.85,
"orders": 1
},
{
"quantity": 175,
"price": 102.9,
"orders": 1
},
{
"quantity": 525,
"price": 103,
"orders": 1
},
{
"quantity": 175,
"price": 104.75,
"orders": 1
},
{
"quantity": 175,
"price": 104.8,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|144456",
"symbol": "TITAN25MAY3380CE",
"last_price": 102.3,
"volume": 147350,
"average_price": 107.49,
"oi": 35000,
"net_change": -14.7,
"total_buy_quantity": 30975,
"total_sell_quantity": 32550,
"lower_circuit_limit": 34.65,
"upper_circuit_limit": 199.35,
"last_trade_time": "1745575191591",
"oi_day_high": 39550,
"oi_day_low": 29750
},
"NSE_FO:IOC25MAY138PE": {
"ohlc": {
"open": 4.35,
"high": 8.1,
"low": 4.2,
"close": 7.35
},
"depth": {
"buy": [
{
"quantity": 4875,
"price": 7.25,
"orders": 1
},
{
"quantity": 29250,
"price": 7.2,
"orders": 2
},
{
"quantity": 9750,
"price": 7.15,
"orders": 2
},
{
"quantity": 29250,
"price": 7.1,
"orders": 2
},
{
"quantity": 4875,
"price": 6.75,
"orders": 1
}
],
"sell": [
{
"quantity": 24375,
"price": 7.35,
"orders": 2
},
{
"quantity": 34125,
"price": 7.4,
"orders": 4
},
{
"quantity": 48750,
"price": 7.45,
"orders": 3
},
{
"quantity": 4875,
"price": 7.5,
"orders": 1
},
{
"quantity": 4875,
"price": 7.55,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|106993",
"symbol": "IOC25MAY138PE",
"last_price": 7.35,
"volume": 1170000,
"average_price": 6.19,
"oi": 536250,
"net_change": 2.75,
"total_buy_quantity": 526500,
"total_sell_quantity": 624000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.6,
"last_trade_time": "1745575054985",
"oi_day_high": 555750,
"oi_day_low": 316875
},
"NSE_FO:DIVISLAB25MAY6200PE": {
"ohlc": {
"open": 239.1,
"high": 371,
"low": 210.9,
"close": 329.6
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 329.8,
"orders": 1
},
{
"quantity": 100,
"price": 329.75,
"orders": 1
},
{
"quantity": 100,
"price": 329.7,
"orders": 1
},
{
"quantity": 100,
"price": 329.6,
"orders": 1
},
{
"quantity": 100,
"price": 329.25,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 335,
"orders": 1
},
{
"quantity": 100,
"price": 335.05,
"orders": 1
},
{
"quantity": 100,
"price": 336.7,
"orders": 1
},
{
"quantity": 100,
"price": 336.75,
"orders": 1
},
{
"quantity": 100,
"price": 343.55,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|79683",
"symbol": "DIVISLAB25MAY6200PE",
"last_price": 329.6,
"volume": 161500,
"average_price": 284.68,
"oi": 31800,
"net_change": 90.5,
"total_buy_quantity": 10500,
"total_sell_quantity": 6500,
"lower_circuit_limit": 90.25,
"upper_circuit_limit": 627.8,
"last_trade_time": "1745575195459",
"oi_day_high": 51200,
"oi_day_low": 31800
},
"NSE_FO:POLICYBZR25MAY1660PE": {
"ohlc": {
"open": 81.85,
"high": 125,
"low": 80.55,
"close": 121.4
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 117.45,
"orders": 2
},
{
"quantity": 325,
"price": 117.4,
"orders": 1
},
{
"quantity": 325,
"price": 117.35,
"orders": 1
},
{
"quantity": 975,
"price": 117.3,
"orders": 1
},
{
"quantity": 325,
"price": 112.1,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 124.5,
"orders": 1
},
{
"quantity": 325,
"price": 124.55,
"orders": 1
},
{
"quantity": 325,
"price": 126.05,
"orders": 1
},
{
"quantity": 325,
"price": 126.1,
"orders": 1
},
{
"quantity": 325,
"price": 130.25,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|131104",
"symbol": "POLICYBZR25MAY1660PE",
"last_price": 121.4,
"volume": 31525,
"average_price": 107.84,
"oi": 16575,
"net_change": 30.5,
"total_buy_quantity": 14950,
"total_sell_quantity": 27950,
"lower_circuit_limit": 40.7,
"upper_circuit_limit": 168.7,
"last_trade_time": "1745575174503",
"oi_day_high": 17225,
"oi_day_low": 10075
},
"NSE_FO:AUROPHARMA25MAY1260PE": {
"ohlc": {
"open": 52,
"high": 79.35,
"low": 48.85,
"close": 77.2
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 73.75,
"orders": 1
},
{
"quantity": 550,
"price": 73.7,
"orders": 1
},
{
"quantity": 550,
"price": 69,
"orders": 1
},
{
"quantity": 3850,
"price": 68.9,
"orders": 1
},
{
"quantity": 550,
"price": 67,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 77.15,
"orders": 1
},
{
"quantity": 550,
"price": 77.2,
"orders": 1
},
{
"quantity": 550,
"price": 77.95,
"orders": 1
},
{
"quantity": 550,
"price": 79.3,
"orders": 1
},
{
"quantity": 550,
"price": 79.45,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|70677",
"symbol": "AUROPHARMA25MAY1260PE",
"last_price": 77.2,
"volume": 161700,
"average_price": 66.99,
"oi": 65450,
"net_change": 25.1,
"total_buy_quantity": 50050,
"total_sell_quantity": 14850,
"lower_circuit_limit": 18.8,
"upper_circuit_limit": 85.4,
"last_trade_time": "1745574407671",
"oi_day_high": 78100,
"oi_day_low": 41800
},
"NSE_FO:PRESTIGE25MAY1300CE": {
"ohlc": {
"open": 84.35,
"high": 84.75,
"low": 49,
"close": 54.5
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 53.4,
"orders": 1
},
{
"quantity": 325,
"price": 53.35,
"orders": 1
},
{
"quantity": 325,
"price": 52.25,
"orders": 1
},
{
"quantity": 325,
"price": 52.2,
"orders": 1
},
{
"quantity": 325,
"price": 51.05,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 54.7,
"orders": 1
},
{
"quantity": 325,
"price": 54.75,
"orders": 1
},
{
"quantity": 325,
"price": 54.8,
"orders": 1
},
{
"quantity": 325,
"price": 54.95,
"orders": 1
},
{
"quantity": 325,
"price": 56,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|118569",
"symbol": "PRESTIGE25MAY1300CE",
"last_price": 54.5,
"volume": 174200,
"average_price": 59.53,
"oi": 58825,
"net_change": -22.1,
"total_buy_quantity": 64025,
"total_sell_quantity": 72475,
"lower_circuit_limit": 17.7,
"upper_circuit_limit": 135.5,
"last_trade_time": "1745575171656",
"oi_day_high": 59800,
"oi_day_low": 37375
},
"NSE_FO:TATAELXSI25MAY5900PE": {
"ohlc": {
"open": 322.4,
"high": 476.4,
"low": 312.2,
"close": 476.4
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 476.75,
"orders": 1
},
{
"quantity": 100,
"price": 476.7,
"orders": 1
},
{
"quantity": 400,
"price": 465.25,
"orders": 4
},
{
"quantity": 400,
"price": 465.2,
"orders": 1
},
{
"quantity": 100,
"price": 455.1,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 483.05,
"orders": 1
},
{
"quantity": 100,
"price": 483.1,
"orders": 1
},
{
"quantity": 200,
"price": 488.3,
"orders": 1
},
{
"quantity": 100,
"price": 488.35,
"orders": 1
},
{
"quantity": 200,
"price": 494.7,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|142498",
"symbol": "TATAELXSI25MAY5900PE",
"last_price": 476.4,
"volume": 16300,
"average_price": 385.73,
"oi": 3200,
"net_change": 137.05,
"total_buy_quantity": 6500,
"total_sell_quantity": 10600,
"lower_circuit_limit": 172.2,
"upper_circuit_limit": 761.3,
"last_trade_time": "1745574817927",
"oi_day_high": 4100,
"oi_day_low": 2300
},
"NSE_FO:PERSISTENT25MAY5200CE": {
"ohlc": {
"open": 313.95,
"high": 352,
"low": 259.25,
"close": 308.3
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 305.1,
"orders": 2
},
{
"quantity": 100,
"price": 305.05,
"orders": 1
},
{
"quantity": 100,
"price": 300.1,
"orders": 1
},
{
"quantity": 200,
"price": 300.05,
"orders": 1
},
{
"quantity": 100,
"price": 300,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 307.3,
"orders": 1
},
{
"quantity": 100,
"price": 307.35,
"orders": 1
},
{
"quantity": 200,
"price": 307.95,
"orders": 1
},
{
"quantity": 100,
"price": 308,
"orders": 1
},
{
"quantity": 100,
"price": 308.95,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|114444",
"symbol": "PERSISTENT25MAY5200CE",
"last_price": 308.3,
"volume": 550000,
"average_price": 308.24,
"oi": 76500,
"net_change": 22.9,
"total_buy_quantity": 7200,
"total_sell_quantity": 17600,
"lower_circuit_limit": 92.05,
"upper_circuit_limit": 478.75,
"last_trade_time": "1745575175536",
"oi_day_high": 105400,
"oi_day_low": 76500
},
"NSE_FO:IGL25MAY185CE": {
"ohlc": {
"open": 9.5,
"high": 9.55,
"low": 4.4,
"close": 4.55
},
"depth": {
"buy": [
{
"quantity": 2750,
"price": 4.5,
"orders": 1
},
{
"quantity": 8250,
"price": 4.45,
"orders": 3
},
{
"quantity": 11000,
"price": 4.4,
"orders": 4
},
{
"quantity": 19250,
"price": 4.35,
"orders": 3
},
{
"quantity": 5500,
"price": 4.3,
"orders": 2
}
],
"sell": [
{
"quantity": 8250,
"price": 4.55,
"orders": 3
},
{
"quantity": 11000,
"price": 4.6,
"orders": 4
},
{
"quantity": 19250,
"price": 4.65,
"orders": 7
},
{
"quantity": 22000,
"price": 4.7,
"orders": 4
},
{
"quantity": 5500,
"price": 4.75,
"orders": 2
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|92187",
"symbol": "IGL25MAY185CE",
"last_price": 4.55,
"volume": 1914000,
"average_price": 5.51,
"oi": 998250,
"net_change": -4.9,
"total_buy_quantity": 555500,
"total_sell_quantity": 698500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.45,
"last_trade_time": "1745575160511",
"oi_day_high": 998250,
"oi_day_low": 519750
},
"NSE_FO:DMART25MAY4500CE": {
"ohlc": {
"open": 157.95,
"high": 163.25,
"low": 112.15,
"close": 133
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 131.4,
"orders": 1
},
{
"quantity": 300,
"price": 131.35,
"orders": 2
},
{
"quantity": 150,
"price": 130.95,
"orders": 1
},
{
"quantity": 150,
"price": 130.85,
"orders": 1
},
{
"quantity": 150,
"price": 130.2,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 133,
"orders": 1
},
{
"quantity": 150,
"price": 133.95,
"orders": 1
},
{
"quantity": 1500,
"price": 134,
"orders": 1
},
{
"quantity": 150,
"price": 134.4,
"orders": 1
},
{
"quantity": 150,
"price": 134.9,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|80823",
"symbol": "DMART25MAY4500CE",
"last_price": 133,
"volume": 169500,
"average_price": 134.65,
"oi": 76500,
"net_change": -11.05,
"total_buy_quantity": 25650,
"total_sell_quantity": 24150,
"lower_circuit_limit": 5.6,
"upper_circuit_limit": 282.5,
"last_trade_time": "1745575185642",
"oi_day_high": 83700,
"oi_day_low": 68700
},
"NSE_FO:ANGELONE25MAY2500CE": {
"ohlc": {
"open": 106.5,
"high": 106.55,
"low": 51.15,
"close": 53
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 52.3,
"orders": 1
},
{
"quantity": 200,
"price": 52.25,
"orders": 1
},
{
"quantity": 10000,
"price": 52.2,
"orders": 1
},
{
"quantity": 400,
"price": 52,
"orders": 2
},
{
"quantity": 1000,
"price": 51.95,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 52.65,
"orders": 1
},
{
"quantity": 400,
"price": 53,
"orders": 2
},
{
"quantity": 600,
"price": 53.05,
"orders": 1
},
{
"quantity": 200,
"price": 53.1,
"orders": 1
},
{
"quantity": 800,
"price": 53.35,
"orders": 2
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|67889",
"symbol": "ANGELONE25MAY2500CE",
"last_price": 53,
"volume": 909600,
"average_price": 62.82,
"oi": 268800,
"net_change": -48.45,
"total_buy_quantity": 90200,
"total_sell_quantity": 68200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 234.95,
"last_trade_time": "1745575195082",
"oi_day_high": 277400,
"oi_day_low": 122000
},
"NSE_FO:GODREJCP25MAY1260CE": {
"ohlc": {
"open": 57.9,
"high": 60,
"low": 47.15,
"close": 49.8
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 49.55,
"orders": 1
},
{
"quantity": 500,
"price": 49.2,
"orders": 1
},
{
"quantity": 1500,
"price": 49.15,
"orders": 1
},
{
"quantity": 1500,
"price": 49.05,
"orders": 1
},
{
"quantity": 500,
"price": 49,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 49.85,
"orders": 1
},
{
"quantity": 500,
"price": 50.15,
"orders": 1
},
{
"quantity": 500,
"price": 50.25,
"orders": 1
},
{
"quantity": 1500,
"price": 50.3,
"orders": 1
},
{
"quantity": 500,
"price": 50.35,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|83855",
"symbol": "GODREJCP25MAY1260CE",
"last_price": 49.8,
"volume": 180000,
"average_price": 51.83,
"oi": 60000,
"net_change": -1.55,
"total_buy_quantity": 83500,
"total_sell_quantity": 65500,
"lower_circuit_limit": 13.8,
"upper_circuit_limit": 88.9,
"last_trade_time": "1745575181707",
"oi_day_high": 61500,
"oi_day_low": 38000
},
"NSE_FO:ICICIPRULI25MAY600CE": {
"ohlc": {
"open": 26.95,
"high": 36,
"low": 16.85,
"close": 20.65
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 20.45,
"orders": 1
},
{
"quantity": 750,
"price": 20.4,
"orders": 1
},
{
"quantity": 750,
"price": 20.3,
"orders": 1
},
{
"quantity": 3750,
"price": 20.15,
"orders": 1
},
{
"quantity": 750,
"price": 19,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 20.8,
"orders": 1
},
{
"quantity": 750,
"price": 20.85,
"orders": 1
},
{
"quantity": 750,
"price": 20.9,
"orders": 1
},
{
"quantity": 750,
"price": 20.95,
"orders": 1
},
{
"quantity": 750,
"price": 21,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|91343",
"symbol": "ICICIPRULI25MAY600CE",
"last_price": 20.65,
"volume": 600750,
"average_price": 23.28,
"oi": 321750,
"net_change": -4.6,
"total_buy_quantity": 130500,
"total_sell_quantity": 193500,
"lower_circuit_limit": 5.25,
"upper_circuit_limit": 45.25,
"last_trade_time": "1745575143337",
"oi_day_high": 340500,
"oi_day_low": 232500
},
"NSE_FO:NBCC25MAY100PE": {
"ohlc": {
"open": 5,
"high": 7.9,
"low": 5,
"close": 7.7
},
"depth": {
"buy": [
{
"quantity": 11600,
"price": 7.65,
"orders": 2
},
{
"quantity": 11600,
"price": 7.6,
"orders": 2
},
{
"quantity": 11600,
"price": 7.55,
"orders": 2
},
{
"quantity": 46400,
"price": 7.5,
"orders": 3
},
{
"quantity": 34800,
"price": 7.45,
"orders": 2
}
],
"sell": [
{
"quantity": 11600,
"price": 7.8,
"orders": 2
},
{
"quantity": 17400,
"price": 7.85,
"orders": 2
},
{
"quantity": 23200,
"price": 7.9,
"orders": 3
},
{
"quantity": 23200,
"price": 7.95,
"orders": 3
},
{
"quantity": 17400,
"price": 8,
"orders": 2
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|107982",
"symbol": "NBCC25MAY100PE",
"last_price": 7.7,
"volume": 1896600,
"average_price": 6.31,
"oi": 3201600,
"net_change": 2.65,
"total_buy_quantity": 1160000,
"total_sell_quantity": 481400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.05,
"last_trade_time": "1745575141359",
"oi_day_high": 3271200,
"oi_day_low": 2778200
},
"NSE_FO:BAJAJ-AUTO25MAY8200PE": {
"ohlc": {
"open": 274.35,
"high": 405.25,
"low": 247.85,
"close": 382
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 384,
"orders": 1
},
{
"quantity": 75,
"price": 383.95,
"orders": 1
},
{
"quantity": 75,
"price": 383.2,
"orders": 1
},
{
"quantity": 75,
"price": 382.45,
"orders": 1
},
{
"quantity": 75,
"price": 379.15,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 385.35,
"orders": 1
},
{
"quantity": 75,
"price": 385.85,
"orders": 1
},
{
"quantity": 75,
"price": 386.35,
"orders": 1
},
{
"quantity": 75,
"price": 386.4,
"orders": 1
},
{
"quantity": 75,
"price": 389.75,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|69519",
"symbol": "BAJAJ-AUTO25MAY8200PE",
"last_price": 382,
"volume": 67650,
"average_price": 341.46,
"oi": 40800,
"net_change": 111.3,
"total_buy_quantity": 5325,
"total_sell_quantity": 4725,
"lower_circuit_limit": 74.35,
"upper_circuit_limit": 467.05,
"last_trade_time": "1745575137775",
"oi_day_high": 41550,
"oi_day_low": 35100
},
"NSE_FO:OBEROIRLTY25MAY1680CE": {
"ohlc": {
"open": 75.05,
"high": 80,
"low": 40.2,
"close": 48
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 48.2,
"orders": 2
},
{
"quantity": 350,
"price": 47.95,
"orders": 1
},
{
"quantity": 350,
"price": 47.75,
"orders": 1
},
{
"quantity": 350,
"price": 47.7,
"orders": 1
},
{
"quantity": 350,
"price": 46.75,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 49.1,
"orders": 1
},
{
"quantity": 350,
"price": 49.15,
"orders": 1
},
{
"quantity": 700,
"price": 49.2,
"orders": 2
},
{
"quantity": 350,
"price": 49.25,
"orders": 1
},
{
"quantity": 350,
"price": 49.9,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|110846",
"symbol": "OBEROIRLTY25MAY1680CE",
"last_price": 48,
"volume": 108150,
"average_price": 52.38,
"oi": 59500,
"net_change": -35.8,
"total_buy_quantity": 49350,
"total_sell_quantity": 58100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 145.75,
"last_trade_time": "1745575160231",
"oi_day_high": 59850,
"oi_day_low": 24850
},
"NSE_FO:HEROMOTOCO25MAY3950CE": {
"ohlc": {
"open": 180.05,
"high": 188.5,
"low": 118.9,
"close": 126.6
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 126.6,
"orders": 1
},
{
"quantity": 150,
"price": 126.55,
"orders": 1
},
{
"quantity": 150,
"price": 126.45,
"orders": 1
},
{
"quantity": 150,
"price": 126.4,
"orders": 1
},
{
"quantity": 150,
"price": 124.05,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 127.55,
"orders": 1
},
{
"quantity": 300,
"price": 127.6,
"orders": 2
},
{
"quantity": 150,
"price": 128.05,
"orders": 1
},
{
"quantity": 150,
"price": 128.1,
"orders": 1
},
{
"quantity": 600,
"price": 128.8,
"orders": 2
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|95372",
"symbol": "HEROMOTOCO25MAY3950CE",
"last_price": 126.6,
"volume": 141750,
"average_price": 144.64,
"oi": 52800,
"net_change": -47.15,
"total_buy_quantity": 25350,
"total_sell_quantity": 29700,
"lower_circuit_limit": 68.15,
"upper_circuit_limit": 279.35,
"last_trade_time": "1745575168571",
"oi_day_high": 52800,
"oi_day_low": 40050
},
"NSE_FO:NTPC25MAY365CE": {
"ohlc": {
"open": 12,
"high": 13,
"low": 6.6,
"close": 8
},
"depth": {
"buy": [
{
"quantity": 4500,
"price": 8,
"orders": 3
},
{
"quantity": 13500,
"price": 7.95,
"orders": 5
},
{
"quantity": 6000,
"price": 7.9,
"orders": 4
},
{
"quantity": 16500,
"price": 7.85,
"orders": 5
},
{
"quantity": 3000,
"price": 7.8,
"orders": 2
}
],
"sell": [
{
"quantity": 10500,
"price": 8.15,
"orders": 7
},
{
"quantity": 6000,
"price": 8.2,
"orders": 4
},
{
"quantity": 7500,
"price": 8.25,
"orders": 5
},
{
"quantity": 4500,
"price": 8.3,
"orders": 3
},
{
"quantity": 12000,
"price": 8.35,
"orders": 4
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|124355",
"symbol": "NTPC25MAY365CE",
"last_price": 8,
"volume": 5190000,
"average_price": 8.66,
"oi": 1849500,
"net_change": -4.25,
"total_buy_quantity": 426000,
"total_sell_quantity": 358500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.25,
"last_trade_time": "1745575192978",
"oi_day_high": 2026500,
"oi_day_low": 1210500
},
"NSE_FO:MARUTI25MAY11900PE": {
"ohlc": {
"open": 380.05,
"high": 532.7,
"low": 337.15,
"close": 482.35
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 484.95,
"orders": 1
},
{
"quantity": 50,
"price": 484.9,
"orders": 1
},
{
"quantity": 500,
"price": 484.6,
"orders": 1
},
{
"quantity": 50,
"price": 484.2,
"orders": 1
},
{
"quantity": 150,
"price": 484.05,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 508.75,
"orders": 1
},
{
"quantity": 50,
"price": 508.8,
"orders": 1
},
{
"quantity": 150,
"price": 508.9,
"orders": 1
},
{
"quantity": 50,
"price": 508.95,
"orders": 1
},
{
"quantity": 50,
"price": 509,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|117771",
"symbol": "MARUTI25MAY11900PE",
"last_price": 482.35,
"volume": 426400,
"average_price": 423.51,
"oi": 49200,
"net_change": 75.9,
"total_buy_quantity": 8350,
"total_sell_quantity": 7450,
"lower_circuit_limit": 185.75,
"upper_circuit_limit": 827.45,
"last_trade_time": "1745575193156",
"oi_day_high": 81300,
"oi_day_low": 49200
},
"NSE_FO:DRREDDY25MAY1200CE": {
"ohlc": {
"open": 48.95,
"high": 49,
"low": 26.8,
"close": 30.3
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 29.8,
"orders": 1
},
{
"quantity": 625,
"price": 29.75,
"orders": 1
},
{
"quantity": 1250,
"price": 29.6,
"orders": 2
},
{
"quantity": 625,
"price": 29.55,
"orders": 1
},
{
"quantity": 625,
"price": 29.5,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 30.15,
"orders": 2
},
{
"quantity": 1250,
"price": 30.2,
"orders": 2
},
{
"quantity": 1250,
"price": 30.25,
"orders": 2
},
{
"quantity": 625,
"price": 30.3,
"orders": 1
},
{
"quantity": 625,
"price": 30.45,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|81220",
"symbol": "DRREDDY25MAY1200CE",
"last_price": 30.3,
"volume": 1232500,
"average_price": 34.63,
"oi": 586875,
"net_change": -14.3,
"total_buy_quantity": 133125,
"total_sell_quantity": 181875,
"lower_circuit_limit": 3.25,
"upper_circuit_limit": 71.4,
"last_trade_time": "1745575191678",
"oi_day_high": 618750,
"oi_day_low": 568750
},
"NSE_FO:EICHERMOT25MAY5650CE": {
"ohlc": {
"open": 221,
"high": 221,
"low": 140.65,
"close": 164.65
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 154.45,
"orders": 1
},
{
"quantity": 175,
"price": 154.4,
"orders": 1
},
{
"quantity": 350,
"price": 152,
"orders": 1
},
{
"quantity": 525,
"price": 150,
"orders": 1
},
{
"quantity": 525,
"price": 146.05,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 165.45,
"orders": 2
},
{
"quantity": 175,
"price": 165.5,
"orders": 1
},
{
"quantity": 175,
"price": 165.55,
"orders": 1
},
{
"quantity": 175,
"price": 173.05,
"orders": 1
},
{
"quantity": 1750,
"price": 180.5,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|87977",
"symbol": "EICHERMOT25MAY5650CE",
"last_price": 164.65,
"volume": 20650,
"average_price": 165.23,
"oi": 4900,
"net_change": -46.2,
"total_buy_quantity": 23800,
"total_sell_quantity": 11375,
"lower_circuit_limit": 53.45,
"upper_circuit_limit": 368.25,
"last_trade_time": "1745574555439",
"oi_day_high": 5250,
"oi_day_low": 175
},
"NSE_FO:SBIN25MAY810CE": {
"ohlc": {
"open": 29.85,
"high": 31,
"low": 18.8,
"close": 21.3
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 21.25,
"orders": 4
},
{
"quantity": 4500,
"price": 21.2,
"orders": 6
},
{
"quantity": 3000,
"price": 21.15,
"orders": 4
},
{
"quantity": 2250,
"price": 21.1,
"orders": 3
},
{
"quantity": 3000,
"price": 21.05,
"orders": 4
}
],
"sell": [
{
"quantity": 1500,
"price": 21.4,
"orders": 2
},
{
"quantity": 3000,
"price": 21.45,
"orders": 4
},
{
"quantity": 2250,
"price": 21.5,
"orders": 3
},
{
"quantity": 3000,
"price": 21.55,
"orders": 4
},
{
"quantity": 2250,
"price": 21.6,
"orders": 3
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|136171",
"symbol": "SBIN25MAY810CE",
"last_price": 21.3,
"volume": 4754250,
"average_price": 22.8,
"oi": 1113750,
"net_change": -6.5,
"total_buy_quantity": 327000,
"total_sell_quantity": 260250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 50.35,
"last_trade_time": "1745575189957",
"oi_day_high": 1113750,
"oi_day_low": 789750
},
"NSE_FO:IRCTC25MAY780PE": {
"ohlc": {
"open": 25.15,
"high": 44,
"low": 23.15,
"close": 42.25
},
"depth": {
"buy": [
{
"quantity": 875,
"price": 41.9,
"orders": 1
},
{
"quantity": 875,
"price": 41.85,
"orders": 1
},
{
"quantity": 875,
"price": 41.5,
"orders": 1
},
{
"quantity": 1750,
"price": 41.45,
"orders": 1
},
{
"quantity": 875,
"price": 41.4,
"orders": 1
}
],
"sell": [
{
"quantity": 1750,
"price": 42.25,
"orders": 2
},
{
"quantity": 875,
"price": 42.7,
"orders": 1
},
{
"quantity": 1750,
"price": 42.9,
"orders": 1
},
{
"quantity": 875,
"price": 42.95,
"orders": 1
},
{
"quantity": 1750,
"price": 43.25,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|95970",
"symbol": "IRCTC25MAY780PE",
"last_price": 42.25,
"volume": 335125,
"average_price": 33.94,
"oi": 249375,
"net_change": 16.5,
"total_buy_quantity": 68250,
"total_sell_quantity": 49875,
"lower_circuit_limit": 4.95,
"upper_circuit_limit": 46.55,
"last_trade_time": "1745575140109",
"oi_day_high": 282625,
"oi_day_low": 231000
},
"NSE_FO:CDSL25MAY1360CE": {
"ohlc": {
"open": 51.95,
"high": 54.15,
"low": 25,
"close": 26.9
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 26.4,
"orders": 2
},
{
"quantity": 700,
"price": 26.3,
"orders": 2
},
{
"quantity": 350,
"price": 25.25,
"orders": 1
},
{
"quantity": 350,
"price": 25.2,
"orders": 1
},
{
"quantity": 350,
"price": 25.15,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 26.8,
"orders": 1
},
{
"quantity": 350,
"price": 26.85,
"orders": 1
},
{
"quantity": 700,
"price": 26.9,
"orders": 2
},
{
"quantity": 700,
"price": 26.95,
"orders": 2
},
{
"quantity": 1400,
"price": 27,
"orders": 4
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|73438",
"symbol": "CDSL25MAY1360CE",
"last_price": 26.9,
"volume": 1619450,
"average_price": 34.4,
"oi": 710150,
"net_change": -21.8,
"total_buy_quantity": 111300,
"total_sell_quantity": 153650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 110.55,
"last_trade_time": "1745575181682",
"oi_day_high": 711550,
"oi_day_low": 516250
},
"NSE_FO:ADANIENSOL25MAY960CE": {
"ohlc": {
"open": 65,
"high": 66.55,
"low": 31.35,
"close": 31.45
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 31.35,
"orders": 1
},
{
"quantity": 625,
"price": 31.3,
"orders": 1
},
{
"quantity": 625,
"price": 31.25,
"orders": 1
},
{
"quantity": 625,
"price": 31.15,
"orders": 1
},
{
"quantity": 625,
"price": 31,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 32.3,
"orders": 1
},
{
"quantity": 625,
"price": 32.35,
"orders": 1
},
{
"quantity": 1875,
"price": 32.4,
"orders": 3
},
{
"quantity": 6875,
"price": 32.9,
"orders": 3
},
{
"quantity": 625,
"price": 33,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|64326",
"symbol": "ADANIENSOL25MAY960CE",
"last_price": 31.45,
"volume": 1779375,
"average_price": 46.91,
"oi": 508750,
"net_change": -30.75,
"total_buy_quantity": 115000,
"total_sell_quantity": 195625,
"lower_circuit_limit": 5.1,
"upper_circuit_limit": 119.3,
"last_trade_time": "1745575193093",
"oi_day_high": 526250,
"oi_day_low": 370625
},
"NSE_FO:M&M25MAY2900PE": {
"ohlc": {
"open": 98.15,
"high": 141.7,
"low": 87,
"close": 127.4
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 126.8,
"orders": 2
},
{
"quantity": 175,
"price": 126.75,
"orders": 1
},
{
"quantity": 525,
"price": 126.4,
"orders": 1
},
{
"quantity": 175,
"price": 126.35,
"orders": 1
},
{
"quantity": 525,
"price": 126.05,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 127.85,
"orders": 1
},
{
"quantity": 175,
"price": 128,
"orders": 1
},
{
"quantity": 175,
"price": 128.05,
"orders": 1
},
{
"quantity": 525,
"price": 128.95,
"orders": 1
},
{
"quantity": 700,
"price": 129,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|103283",
"symbol": "M&M25MAY2900PE",
"last_price": 127.4,
"volume": 580475,
"average_price": 117.64,
"oi": 226450,
"net_change": 22.2,
"total_buy_quantity": 20125,
"total_sell_quantity": 26775,
"lower_circuit_limit": 28.2,
"upper_circuit_limit": 253.6,
"last_trade_time": "1745575188401",
"oi_day_high": 230475,
"oi_day_low": 192675
},
"NSE_FO:DLF25MAY680CE": {
"ohlc": {
"open": 31.85,
"high": 34.55,
"low": 17.35,
"close": 18.6
},
"depth": {
"buy": [
{
"quantity": 825,
"price": 18.35,
"orders": 1
},
{
"quantity": 825,
"price": 18.3,
"orders": 1
},
{
"quantity": 2475,
"price": 18.25,
"orders": 3
},
{
"quantity": 3300,
"price": 18.2,
"orders": 3
},
{
"quantity": 825,
"price": 18.15,
"orders": 1
}
],
"sell": [
{
"quantity": 825,
"price": 18.5,
"orders": 1
},
{
"quantity": 825,
"price": 18.55,
"orders": 1
},
{
"quantity": 2475,
"price": 18.6,
"orders": 3
},
{
"quantity": 825,
"price": 18.65,
"orders": 1
},
{
"quantity": 4125,
"price": 18.7,
"orders": 5
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|80521",
"symbol": "DLF25MAY680CE",
"last_price": 18.6,
"volume": 1777050,
"average_price": 21.78,
"oi": 860475,
"net_change": -13.55,
"total_buy_quantity": 215325,
"total_sell_quantity": 217800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 56.2,
"last_trade_time": "1745575182059",
"oi_day_high": 868725,
"oi_day_low": 566775
},
"NSE_FO:HCLTECH25MAY1580PE": {
"ohlc": {
"open": 55.95,
"high": 65.5,
"low": 41.25,
"close": 58.9
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 58.2,
"orders": 1
},
{
"quantity": 350,
"price": 58.1,
"orders": 1
},
{
"quantity": 350,
"price": 58.05,
"orders": 1
},
{
"quantity": 350,
"price": 52.9,
"orders": 1
},
{
"quantity": 4900,
"price": 52.85,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 59.9,
"orders": 1
},
{
"quantity": 1400,
"price": 60,
"orders": 4
},
{
"quantity": 350,
"price": 60.55,
"orders": 1
},
{
"quantity": 350,
"price": 60.6,
"orders": 1
},
{
"quantity": 350,
"price": 61.65,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|92843",
"symbol": "HCLTECH25MAY1580PE",
"last_price": 58.9,
"volume": 1013600,
"average_price": 55.42,
"oi": 296100,
"net_change": 4.45,
"total_buy_quantity": 58450,
"total_sell_quantity": 64050,
"lower_circuit_limit": 19.85,
"upper_circuit_limit": 89.05,
"last_trade_time": "1745575182006",
"oi_day_high": 409150,
"oi_day_low": 296100
},
"NSE_FO:ASTRAL25MAY1400CE": {
"ohlc": {
"open": 60.75,
"high": 62,
"low": 32.85,
"close": 36.05
},
"depth": {
"buy": [
{
"quantity": 367,
"price": 35.9,
"orders": 1
},
{
"quantity": 367,
"price": 35.85,
"orders": 1
},
{
"quantity": 367,
"price": 35.75,
"orders": 1
},
{
"quantity": 367,
"price": 35.7,
"orders": 1
},
{
"quantity": 367,
"price": 35.25,
"orders": 1
}
],
"sell": [
{
"quantity": 367,
"price": 36.15,
"orders": 1
},
{
"quantity": 1101,
"price": 36.2,
"orders": 1
},
{
"quantity": 367,
"price": 36.5,
"orders": 1
},
{
"quantity": 367,
"price": 36.55,
"orders": 1
},
{
"quantity": 367,
"price": 36.6,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|67956",
"symbol": "ASTRAL25MAY1400CE",
"last_price": 36.05,
"volume": 837127,
"average_price": 42.78,
"oi": 587200,
"net_change": -23,
"total_buy_quantity": 73767,
"total_sell_quantity": 138726,
"lower_circuit_limit": 2.8,
"upper_circuit_limit": 96.4,
"last_trade_time": "1745575193406",
"oi_day_high": 602981,
"oi_day_low": 550867
},
"NSE_FO:CGPOWER25MAY650PE": {
"ohlc": {
"open": 36.35,
"high": 48.1,
"low": 35.9,
"close": 42.85
},
"depth": {
"buy": [
{
"quantity": 725,
"price": 42.5,
"orders": 1
},
{
"quantity": 725,
"price": 42.45,
"orders": 1
},
{
"quantity": 2175,
"price": 42.3,
"orders": 1
},
{
"quantity": 1450,
"price": 42.25,
"orders": 1
},
{
"quantity": 2175,
"price": 41.95,
"orders": 1
}
],
"sell": [
{
"quantity": 725,
"price": 42.85,
"orders": 1
},
{
"quantity": 725,
"price": 42.9,
"orders": 1
},
{
"quantity": 725,
"price": 42.95,
"orders": 1
},
{
"quantity": 725,
"price": 43.05,
"orders": 1
},
{
"quantity": 2175,
"price": 43.1,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|80254",
"symbol": "CGPOWER25MAY650PE",
"last_price": 42.85,
"volume": 55825,
"average_price": 42.47,
"oi": 114550,
"net_change": 8.5,
"total_buy_quantity": 50750,
"total_sell_quantity": 71775,
"lower_circuit_limit": 10.95,
"upper_circuit_limit": 57.75,
"last_trade_time": "1745575170665",
"oi_day_high": 118900,
"oi_day_low": 114550
},
"NSE_FO:SBICARD25MAY930CE": {
"ohlc": {
"open": 19.95,
"high": 20.75,
"low": 7.1,
"close": 7.15
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 7.15,
"orders": 1
},
{
"quantity": 1600,
"price": 7.1,
"orders": 2
},
{
"quantity": 800,
"price": 7.05,
"orders": 1
},
{
"quantity": 1600,
"price": 7,
"orders": 2
},
{
"quantity": 800,
"price": 6.95,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 7.3,
"orders": 1
},
{
"quantity": 800,
"price": 7.35,
"orders": 1
},
{
"quantity": 3200,
"price": 7.4,
"orders": 4
},
{
"quantity": 800,
"price": 7.45,
"orders": 1
},
{
"quantity": 1600,
"price": 7.5,
"orders": 2
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|121085",
"symbol": "SBICARD25MAY930CE",
"last_price": 7.15,
"volume": 1279200,
"average_price": 11.44,
"oi": 344000,
"net_change": -28.35,
"total_buy_quantity": 156800,
"total_sell_quantity": 204800,
"lower_circuit_limit": 3.65,
"upper_circuit_limit": 57.65,
"last_trade_time": "1745575183499",
"oi_day_high": 350400,
"oi_day_low": 159200
},
"NSE_FO:HUDCO25MAY230CE": {
"ohlc": {
"open": 14.25,
"high": 14.65,
"low": 8.3,
"close": 8.5
},
"depth": {
"buy": [
{
"quantity": 9700,
"price": 8.45,
"orders": 4
},
{
"quantity": 2425,
"price": 8.3,
"orders": 1
},
{
"quantity": 2425,
"price": 8.25,
"orders": 1
},
{
"quantity": 14550,
"price": 8.2,
"orders": 2
},
{
"quantity": 2425,
"price": 8.05,
"orders": 1
}
],
"sell": [
{
"quantity": 2425,
"price": 8.55,
"orders": 1
},
{
"quantity": 9700,
"price": 8.6,
"orders": 4
},
{
"quantity": 9700,
"price": 8.65,
"orders": 4
},
{
"quantity": 14550,
"price": 8.7,
"orders": 4
},
{
"quantity": 4850,
"price": 8.75,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|90026",
"symbol": "HUDCO25MAY230CE",
"last_price": 8.5,
"volume": 1884225,
"average_price": 10.26,
"oi": 911800,
"net_change": -5.55,
"total_buy_quantity": 312825,
"total_sell_quantity": 402550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.05,
"last_trade_time": "1745575053646",
"oi_day_high": 911800,
"oi_day_low": 535925
},
"NSE_FO:DIXON25MAY16500CE": {
"ohlc": {
"open": 942.55,
"high": 1055,
"low": 672.75,
"close": 735
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 726.6,
"orders": 1
},
{
"quantity": 50,
"price": 726.55,
"orders": 1
},
{
"quantity": 50,
"price": 725.05,
"orders": 1
},
{
"quantity": 100,
"price": 725,
"orders": 2
},
{
"quantity": 50,
"price": 723.3,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 730,
"orders": 1
},
{
"quantity": 50,
"price": 735.6,
"orders": 1
},
{
"quantity": 50,
"price": 735.65,
"orders": 1
},
{
"quantity": 50,
"price": 735.9,
"orders": 1
},
{
"quantity": 50,
"price": 735.95,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|80032",
"symbol": "DIXON25MAY16500CE",
"last_price": 735,
"volume": 292300,
"average_price": 834.22,
"oi": 90550,
"net_change": -196.85,
"total_buy_quantity": 13900,
"total_sell_quantity": 13450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 1695.5,
"last_trade_time": "1745575197661",
"oi_day_high": 90550,
"oi_day_low": 59650
},
"NSE_FO:LODHA25MAY1320CE": {
"ohlc": {
"open": 70,
"high": 91.9,
"low": 49.85,
"close": 50
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 50.7,
"orders": 1
},
{
"quantity": 450,
"price": 50.65,
"orders": 1
},
{
"quantity": 450,
"price": 50.25,
"orders": 1
},
{
"quantity": 450,
"price": 49.05,
"orders": 1
},
{
"quantity": 900,
"price": 49,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 53.35,
"orders": 1
},
{
"quantity": 450,
"price": 53.4,
"orders": 1
},
{
"quantity": 900,
"price": 53.45,
"orders": 1
},
{
"quantity": 450,
"price": 53.5,
"orders": 1
},
{
"quantity": 450,
"price": 53.6,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|101626",
"symbol": "LODHA25MAY1320CE",
"last_price": 50,
"volume": 484200,
"average_price": 68.49,
"oi": 96750,
"net_change": -11.5,
"total_buy_quantity": 137700,
"total_sell_quantity": 67500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 124.55,
"last_trade_time": "1745575146679",
"oi_day_high": 96750,
"oi_day_low": 56700
},
"NSE_FO:ULTRACEMCO25MAY12200PE": {
"ohlc": {
"open": 400,
"high": 562.8,
"low": 362.7,
"close": 401.45
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 392.15,
"orders": 2
},
{
"quantity": 50,
"price": 390.4,
"orders": 1
},
{
"quantity": 50,
"price": 390.2,
"orders": 1
},
{
"quantity": 50,
"price": 390,
"orders": 1
},
{
"quantity": 50,
"price": 387.05,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 397.65,
"orders": 1
},
{
"quantity": 50,
"price": 398.35,
"orders": 1
},
{
"quantity": 50,
"price": 398.4,
"orders": 1
},
{
"quantity": 50,
"price": 398.5,
"orders": 1
},
{
"quantity": 50,
"price": 399.7,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|137114",
"symbol": "ULTRACEMCO25MAY12200PE",
"last_price": 401.45,
"volume": 84400,
"average_price": 422.5,
"oi": 15000,
"net_change": -14.75,
"total_buy_quantity": 9000,
"total_sell_quantity": 9800,
"lower_circuit_limit": 158.1,
"upper_circuit_limit": 674.3,
"last_trade_time": "1745575194975",
"oi_day_high": 15000,
"oi_day_low": 6900
},
"NSE_FO:POLICYBZR25MAY1660CE": {
"ohlc": {
"open": 99.4,
"high": 99.7,
"low": 55.15,
"close": 62
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 59.35,
"orders": 1
},
{
"quantity": 325,
"price": 59.3,
"orders": 1
},
{
"quantity": 325,
"price": 59.1,
"orders": 1
},
{
"quantity": 325,
"price": 58.45,
"orders": 1
},
{
"quantity": 1625,
"price": 58.4,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 60.6,
"orders": 1
},
{
"quantity": 325,
"price": 61.05,
"orders": 1
},
{
"quantity": 325,
"price": 61.45,
"orders": 1
},
{
"quantity": 325,
"price": 61.55,
"orders": 1
},
{
"quantity": 650,
"price": 61.9,
"orders": 2
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|131103",
"symbol": "POLICYBZR25MAY1660CE",
"last_price": 62,
"volume": 117325,
"average_price": 71.51,
"oi": 47775,
"net_change": -42.9,
"total_buy_quantity": 50375,
"total_sell_quantity": 57200,
"lower_circuit_limit": 23.75,
"upper_circuit_limit": 186.05,
"last_trade_time": "1745575174556",
"oi_day_high": 52000,
"oi_day_low": 3250
},
"NSE_FO:TIINDIA25MAY2650CE": {
"ohlc": {
"open": 147.85,
"high": 155.05,
"low": 96,
"close": 98.55
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 96.35,
"orders": 1
},
{
"quantity": 150,
"price": 96.3,
"orders": 1
},
{
"quantity": 150,
"price": 96.2,
"orders": 1
},
{
"quantity": 150,
"price": 93.95,
"orders": 1
},
{
"quantity": 150,
"price": 93.6,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 99.7,
"orders": 1
},
{
"quantity": 150,
"price": 99.75,
"orders": 1
},
{
"quantity": 150,
"price": 102.4,
"orders": 1
},
{
"quantity": 150,
"price": 102.45,
"orders": 1
},
{
"quantity": 150,
"price": 104.95,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|143990",
"symbol": "TIINDIA25MAY2650CE",
"last_price": 98.55,
"volume": 30900,
"average_price": 112.49,
"oi": 26700,
"net_change": -48.95,
"total_buy_quantity": 25950,
"total_sell_quantity": 26250,
"lower_circuit_limit": 39.45,
"upper_circuit_limit": 255.55,
"last_trade_time": "1745575027147",
"oi_day_high": 28500,
"oi_day_low": 22500
},
"NSE_FO:CHAMBLFERT25MAY690PE": {
"ohlc": {
"open": 27.95,
"high": 42.75,
"low": 27.95,
"close": 38.9
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 38.7,
"orders": 1
},
{
"quantity": 6650,
"price": 38.65,
"orders": 1
},
{
"quantity": 950,
"price": 38.5,
"orders": 1
},
{
"quantity": 950,
"price": 37.55,
"orders": 1
},
{
"quantity": 4750,
"price": 37.5,
"orders": 1
}
],
"sell": [
{
"quantity": 950,
"price": 39.1,
"orders": 1
},
{
"quantity": 950,
"price": 39.15,
"orders": 1
},
{
"quantity": 1900,
"price": 39.2,
"orders": 2
},
{
"quantity": 1900,
"price": 39.85,
"orders": 2
},
{
"quantity": 4750,
"price": 39.9,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|80509",
"symbol": "CHAMBLFERT25MAY690PE",
"last_price": 38.9,
"volume": 289750,
"average_price": 35.39,
"oi": 112100,
"net_change": 10.6,
"total_buy_quantity": 69350,
"total_sell_quantity": 58900,
"lower_circuit_limit": 3.45,
"upper_circuit_limit": 53.15,
"last_trade_time": "1745575195821",
"oi_day_high": 112100,
"oi_day_low": 85500
},
"NSE_FO:CANBK25MAY99CE": {
"ohlc": {
"open": 5,
"high": 5.15,
"low": 3.35,
"close": 3.45
},
"depth": {
"buy": [
{
"quantity": 40500,
"price": 3.4,
"orders": 5
},
{
"quantity": 40500,
"price": 3.35,
"orders": 5
},
{
"quantity": 40500,
"price": 3.3,
"orders": 5
},
{
"quantity": 20250,
"price": 3.25,
"orders": 3
},
{
"quantity": 60750,
"price": 3.2,
"orders": 5
}
],
"sell": [
{
"quantity": 27000,
"price": 3.5,
"orders": 4
},
{
"quantity": 40500,
"price": 3.55,
"orders": 5
},
{
"quantity": 67500,
"price": 3.6,
"orders": 5
},
{
"quantity": 33750,
"price": 3.65,
"orders": 4
},
{
"quantity": 13500,
"price": 3.7,
"orders": 2
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|78981",
"symbol": "CANBK25MAY99CE",
"last_price": 3.45,
"volume": 7290000,
"average_price": 3.81,
"oi": 1829250,
"net_change": -1.75,
"total_buy_quantity": 1235250,
"total_sell_quantity": 1647000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.2,
"last_trade_time": "1745575161408",
"oi_day_high": 1856250,
"oi_day_low": 1201500
},
"NSE_FO:CIPLA25MAY1560CE": {
"ohlc": {
"open": 57,
"high": 60,
"low": 34.2,
"close": 37.4
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 37.15,
"orders": 1
},
{
"quantity": 325,
"price": 37,
"orders": 1
},
{
"quantity": 325,
"price": 36.65,
"orders": 1
},
{
"quantity": 325,
"price": 36.6,
"orders": 1
},
{
"quantity": 325,
"price": 36.55,
"orders": 1
}
],
"sell": [
{
"quantity": 975,
"price": 37.65,
"orders": 3
},
{
"quantity": 325,
"price": 37.7,
"orders": 1
},
{
"quantity": 1625,
"price": 37.75,
"orders": 4
},
{
"quantity": 325,
"price": 37.8,
"orders": 1
},
{
"quantity": 325,
"price": 37.95,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|74910",
"symbol": "CIPLA25MAY1560CE",
"last_price": 37.4,
"volume": 569075,
"average_price": 46.47,
"oi": 203125,
"net_change": -15.6,
"total_buy_quantity": 72475,
"total_sell_quantity": 80275,
"lower_circuit_limit": 15.05,
"upper_circuit_limit": 90.95,
"last_trade_time": "1745575197322",
"oi_day_high": 213525,
"oi_day_low": 176150
},
"NSE_FO:MUTHOOTFIN25MAY2160PE": {
"ohlc": {
"open": 88.6,
"high": 131.4,
"low": 87,
"close": 126.65
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 122.5,
"orders": 1
},
{
"quantity": 275,
"price": 121.2,
"orders": 1
},
{
"quantity": 825,
"price": 121.1,
"orders": 2
},
{
"quantity": 1650,
"price": 120,
"orders": 2
},
{
"quantity": 550,
"price": 113.95,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 125.2,
"orders": 1
},
{
"quantity": 275,
"price": 125.25,
"orders": 1
},
{
"quantity": 275,
"price": 125.3,
"orders": 1
},
{
"quantity": 275,
"price": 125.75,
"orders": 1
},
{
"quantity": 275,
"price": 125.9,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|107189",
"symbol": "MUTHOOTFIN25MAY2160PE",
"last_price": 126.65,
"volume": 32725,
"average_price": 109.76,
"oi": 69025,
"net_change": 28.05,
"total_buy_quantity": 20625,
"total_sell_quantity": 14300,
"lower_circuit_limit": 41.25,
"upper_circuit_limit": 155.95,
"last_trade_time": "1745575069482",
"oi_day_high": 76450,
"oi_day_low": 68475
},
"NSE_FO:GODREJPROP25MAY2150PE": {
"ohlc": {
"open": 95.8,
"high": 152.45,
"low": 91.3,
"close": 141.15
},
"depth": {
"buy": [
{
"quantity": 675,
"price": 134.7,
"orders": 1
},
{
"quantity": 225,
"price": 134.65,
"orders": 1
},
{
"quantity": 225,
"price": 134.6,
"orders": 1
},
{
"quantity": 225,
"price": 134.55,
"orders": 1
},
{
"quantity": 225,
"price": 134.5,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 142.4,
"orders": 1
},
{
"quantity": 225,
"price": 142.45,
"orders": 1
},
{
"quantity": 225,
"price": 142.55,
"orders": 1
},
{
"quantity": 225,
"price": 149.4,
"orders": 1
},
{
"quantity": 1125,
"price": 149.45,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|90761",
"symbol": "GODREJPROP25MAY2150PE",
"last_price": 141.15,
"volume": 71325,
"average_price": 124.92,
"oi": 38700,
"net_change": 37.7,
"total_buy_quantity": 11475,
"total_sell_quantity": 22050,
"lower_circuit_limit": 29.05,
"upper_circuit_limit": 177.85,
"last_trade_time": "1745575177919",
"oi_day_high": 46800,
"oi_day_low": 38700
},
"NSE_FO:BAJFINANCE25MAY9300PE": {
"ohlc": {
"open": 372.55,
"high": 510.55,
"low": 329.7,
"close": 454.85
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 425.15,
"orders": 2
},
{
"quantity": 125,
"price": 425.1,
"orders": 1
},
{
"quantity": 125,
"price": 425,
"orders": 1
},
{
"quantity": 125,
"price": 424.5,
"orders": 1
},
{
"quantity": 250,
"price": 424.4,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 456.85,
"orders": 1
},
{
"quantity": 125,
"price": 457.1,
"orders": 1
},
{
"quantity": 125,
"price": 457.15,
"orders": 1
},
{
"quantity": 125,
"price": 457.2,
"orders": 1
},
{
"quantity": 125,
"price": 459.95,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|72469",
"symbol": "BAJFINANCE25MAY9300PE",
"last_price": 454.85,
"volume": 248500,
"average_price": 432.76,
"oi": 137875,
"net_change": 103.3,
"total_buy_quantity": 15500,
"total_sell_quantity": 11125,
"lower_circuit_limit": 142.9,
"upper_circuit_limit": 750.5,
"last_trade_time": "1745575164388",
"oi_day_high": 155000,
"oi_day_low": 131500
},
"NSE_FO:KEI25MAY3000CE": {
"ohlc": {
"open": 160.05,
"high": 171.85,
"low": 117.6,
"close": 145
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 143.65,
"orders": 1
},
{
"quantity": 150,
"price": 143.6,
"orders": 1
},
{
"quantity": 150,
"price": 143.5,
"orders": 1
},
{
"quantity": 150,
"price": 143.15,
"orders": 1
},
{
"quantity": 150,
"price": 143.1,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 145.7,
"orders": 1
},
{
"quantity": 150,
"price": 145.95,
"orders": 1
},
{
"quantity": 450,
"price": 146,
"orders": 1
},
{
"quantity": 300,
"price": 146.8,
"orders": 1
},
{
"quantity": 150,
"price": 146.95,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|99710",
"symbol": "KEI25MAY3000CE",
"last_price": 145,
"volume": 167250,
"average_price": 147.17,
"oi": 70500,
"net_change": -15.8,
"total_buy_quantity": 22200,
"total_sell_quantity": 28200,
"lower_circuit_limit": 13.2,
"upper_circuit_limit": 308.4,
"last_trade_time": "1745575180124",
"oi_day_high": 72300,
"oi_day_low": 51450
},
"NSE_FO:BHARTIARTL25MAY1840PE": {
"ohlc": {
"open": 47,
"high": 67.55,
"low": 41.6,
"close": 61.35
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 61.1,
"orders": 1
},
{
"quantity": 475,
"price": 60.8,
"orders": 1
},
{
"quantity": 950,
"price": 60.75,
"orders": 2
},
{
"quantity": 475,
"price": 60.5,
"orders": 1
},
{
"quantity": 950,
"price": 60.3,
"orders": 2
}
],
"sell": [
{
"quantity": 475,
"price": 61.35,
"orders": 1
},
{
"quantity": 475,
"price": 61.45,
"orders": 1
},
{
"quantity": 475,
"price": 61.5,
"orders": 1
},
{
"quantity": 475,
"price": 61.55,
"orders": 1
},
{
"quantity": 475,
"price": 61.65,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|71335",
"symbol": "BHARTIARTL25MAY1840PE",
"last_price": 61.35,
"volume": 1191775,
"average_price": 57.1,
"oi": 619875,
"net_change": 13.6,
"total_buy_quantity": 37525,
"total_sell_quantity": 52250,
"lower_circuit_limit": 12.35,
"upper_circuit_limit": 116.35,
"last_trade_time": "1745575176767",
"oi_day_high": 691600,
"oi_day_low": 562400
},
"NSE_FO:LTF25MAY180CE": {
"ohlc": {
"open": 6.15,
"high": 6.25,
"low": 2.75,
"close": 3.05
},
"depth": {
"buy": [
{
"quantity": 13386,
"price": 2.95,
"orders": 2
},
{
"quantity": 13386,
"price": 2.9,
"orders": 3
},
{
"quantity": 13386,
"price": 2.85,
"orders": 3
},
{
"quantity": 44620,
"price": 2.8,
"orders": 7
},
{
"quantity": 17848,
"price": 2.75,
"orders": 3
}
],
"sell": [
{
"quantity": 4462,
"price": 3,
"orders": 1
},
{
"quantity": 8924,
"price": 3.05,
"orders": 2
},
{
"quantity": 35696,
"price": 3.1,
"orders": 7
},
{
"quantity": 13386,
"price": 3.15,
"orders": 3
},
{
"quantity": 17848,
"price": 3.2,
"orders": 3
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|102368",
"symbol": "LTF25MAY180CE",
"last_price": 3.05,
"volume": 7688026,
"average_price": 3.58,
"oi": 2797674,
"net_change": -2.8,
"total_buy_quantity": 749616,
"total_sell_quantity": 879014,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.85,
"last_trade_time": "1745575197295",
"oi_day_high": 2797674,
"oi_day_low": 1990052
},
"NSE_FO:YESBANK25MAY18CE": {
"ohlc": {
"open": 1.1,
"high": 1.1,
"low": 0.65,
"close": 0.7
},
"depth": {
"buy": [
{
"quantity": 2028000,
"price": 0.7,
"orders": 23
},
{
"quantity": 2002000,
"price": 0.65,
"orders": 13
},
{
"quantity": 2886000,
"price": 0.6,
"orders": 19
},
{
"quantity": 1612000,
"price": 0.55,
"orders": 3
},
{
"quantity": 2288000,
"price": 0.5,
"orders": 9
}
],
"sell": [
{
"quantity": 1690000,
"price": 0.75,
"orders": 19
},
{
"quantity": 2756000,
"price": 0.8,
"orders": 24
},
{
"quantity": 3848000,
"price": 0.85,
"orders": 23
},
{
"quantity": 468000,
"price": 0.9,
"orders": 6
},
{
"quantity": 260000,
"price": 0.95,
"orders": 6
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|140559",
"symbol": "YESBANK25MAY18CE",
"last_price": 0.7,
"volume": 44382000,
"average_price": 0.78,
"oi": 21684000,
"net_change": -0.4,
"total_buy_quantity": 25272000,
"total_sell_quantity": 12610000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.1,
"last_trade_time": "1745575188795",
"oi_day_high": 21840000,
"oi_day_low": 15938000
},
"NSE_FO:NMDC25MAY68CE": {
"ohlc": {
"open": 3.6,
"high": 3.6,
"low": 1.7,
"close": 1.8
},
"depth": {
"buy": [
{
"quantity": 135000,
"price": 1.8,
"orders": 8
},
{
"quantity": 108000,
"price": 1.75,
"orders": 6
},
{
"quantity": 216000,
"price": 1.7,
"orders": 10
},
{
"quantity": 162000,
"price": 1.65,
"orders": 8
},
{
"quantity": 108000,
"price": 1.6,
"orders": 4
}
],
"sell": [
{
"quantity": 67500,
"price": 1.9,
"orders": 5
},
{
"quantity": 81000,
"price": 1.95,
"orders": 6
},
{
"quantity": 148500,
"price": 2,
"orders": 6
},
{
"quantity": 40500,
"price": 2.05,
"orders": 2
},
{
"quantity": 121500,
"price": 2.1,
"orders": 6
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|53937",
"symbol": "NMDC25MAY68CE",
"last_price": 1.8,
"volume": 8788500,
"average_price": 2.12,
"oi": 4320000,
"net_change": -1.45,
"total_buy_quantity": 3078000,
"total_sell_quantity": 2295000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.25,
"last_trade_time": "1745575164017",
"oi_day_high": 4333500,
"oi_day_low": 2983500
},
"NSE_FO:APOLLOHOSP25MAY7150PE": {
"ohlc": {
"open": 171.75,
"high": 331.4,
"low": 170,
"close": 300
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 303.45,
"orders": 1
},
{
"quantity": 125,
"price": 303.4,
"orders": 1
},
{
"quantity": 125,
"price": 301.5,
"orders": 1
},
{
"quantity": 125,
"price": 300.5,
"orders": 1
},
{
"quantity": 125,
"price": 300.1,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 307.3,
"orders": 1
},
{
"quantity": 125,
"price": 307.35,
"orders": 1
},
{
"quantity": 125,
"price": 307.4,
"orders": 1
},
{
"quantity": 125,
"price": 309.7,
"orders": 1
},
{
"quantity": 250,
"price": 313.55,
"orders": 2
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|68322",
"symbol": "APOLLOHOSP25MAY7150PE",
"last_price": 300,
"volume": 27875,
"average_price": 263.9,
"oi": 13125,
"net_change": 124.2,
"total_buy_quantity": 8875,
"total_sell_quantity": 5250,
"lower_circuit_limit": 36.9,
"upper_circuit_limit": 541.05,
"last_trade_time": "1745574718157",
"oi_day_high": 13125,
"oi_day_low": 9875
},
"NSE_FO:HFCL25MAY85CE": {
"ohlc": {
"open": 6,
"high": 6,
"low": 2.9,
"close": 3
},
"depth": {
"buy": [
{
"quantity": 153550,
"price": 3,
"orders": 14
},
{
"quantity": 112050,
"price": 2.95,
"orders": 14
},
{
"quantity": 99600,
"price": 2.9,
"orders": 12
},
{
"quantity": 83000,
"price": 2.85,
"orders": 6
},
{
"quantity": 49800,
"price": 2.8,
"orders": 2
}
],
"sell": [
{
"quantity": 45650,
"price": 3.1,
"orders": 10
},
{
"quantity": 20750,
"price": 3.15,
"orders": 3
},
{
"quantity": 41500,
"price": 3.2,
"orders": 4
},
{
"quantity": 20750,
"price": 3.25,
"orders": 4
},
{
"quantity": 12450,
"price": 3.3,
"orders": 3
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|88361",
"symbol": "HFCL25MAY85CE",
"last_price": 3,
"volume": 6154450,
"average_price": 3.55,
"oi": 3303400,
"net_change": -2.9,
"total_buy_quantity": 1593600,
"total_sell_quantity": 1174450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.9,
"last_trade_time": "1745575179818",
"oi_day_high": 3357350,
"oi_day_low": 1610200
},
"NSE_FO:OIL25MAY400CE": {
"ohlc": {
"open": 24,
"high": 24,
"low": 15.5,
"close": 20.35
},
"depth": {
"buy": [
{
"quantity": 1075,
"price": 20,
"orders": 1
},
{
"quantity": 1075,
"price": 19.95,
"orders": 1
},
{
"quantity": 1075,
"price": 19.8,
"orders": 1
},
{
"quantity": 1075,
"price": 19.6,
"orders": 1
},
{
"quantity": 1075,
"price": 19.5,
"orders": 1
}
],
"sell": [
{
"quantity": 1075,
"price": 20.25,
"orders": 1
},
{
"quantity": 1075,
"price": 20.3,
"orders": 1
},
{
"quantity": 2150,
"price": 20.35,
"orders": 2
},
{
"quantity": 2150,
"price": 20.4,
"orders": 2
},
{
"quantity": 2150,
"price": 20.45,
"orders": 2
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|111298",
"symbol": "OIL25MAY400CE",
"last_price": 20.35,
"volume": 342925,
"average_price": 19.28,
"oi": 88150,
"net_change": -3.25,
"total_buy_quantity": 190275,
"total_sell_quantity": 191350,
"lower_circuit_limit": 3.6,
"upper_circuit_limit": 43.6,
"last_trade_time": "1745575169327",
"oi_day_high": 116100,
"oi_day_low": 86000
},
"NSE_FO:TATAPOWER25MAY395PE": {
"ohlc": {
"open": 13.1,
"high": 21.6,
"low": 10.5,
"close": 19.1
},
"depth": {
"buy": [
{
"quantity": 1350,
"price": 18.9,
"orders": 1
},
{
"quantity": 2700,
"price": 18.85,
"orders": 2
},
{
"quantity": 1350,
"price": 18.75,
"orders": 1
},
{
"quantity": 2700,
"price": 18.7,
"orders": 2
},
{
"quantity": 6750,
"price": 18.55,
"orders": 1
}
],
"sell": [
{
"quantity": 1350,
"price": 19,
"orders": 1
},
{
"quantity": 2700,
"price": 19.05,
"orders": 2
},
{
"quantity": 4050,
"price": 19.1,
"orders": 3
},
{
"quantity": 1350,
"price": 19.15,
"orders": 1
},
{
"quantity": 1350,
"price": 19.2,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|142868",
"symbol": "TATAPOWER25MAY395PE",
"last_price": 19.1,
"volume": 1860300,
"average_price": 15.38,
"oi": 623700,
"net_change": 6.2,
"total_buy_quantity": 267300,
"total_sell_quantity": 214650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.9,
"last_trade_time": "1745575182550",
"oi_day_high": 631800,
"oi_day_low": 596700
},
"NSE_FO:MCX25MAY6200CE": {
"ohlc": {
"open": 384.95,
"high": 440,
"low": 216.2,
"close": 279.5
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 278.35,
"orders": 1
},
{
"quantity": 100,
"price": 278.3,
"orders": 1
},
{
"quantity": 100,
"price": 278.25,
"orders": 1
},
{
"quantity": 100,
"price": 278.2,
"orders": 1
},
{
"quantity": 100,
"price": 278.15,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 280,
"orders": 1
},
{
"quantity": 100,
"price": 281.95,
"orders": 1
},
{
"quantity": 100,
"price": 282,
"orders": 1
},
{
"quantity": 100,
"price": 284.3,
"orders": 1
},
{
"quantity": 300,
"price": 284.35,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|105165",
"symbol": "MCX25MAY6200CE",
"last_price": 279.5,
"volume": 151000,
"average_price": 311.62,
"oi": 40200,
"net_change": -85.3,
"total_buy_quantity": 17700,
"total_sell_quantity": 21300,
"lower_circuit_limit": 93.75,
"upper_circuit_limit": 635.85,
"last_trade_time": "1745575175949",
"oi_day_high": 42900,
"oi_day_low": 35100
},
"NSE_FO:ETERNAL25MAY235PE": {
"ohlc": {
"open": 12.85,
"high": 17.9,
"low": 12.05,
"close": 17.55
},
"depth": {
"buy": [
{
"quantity": 8000,
"price": 17.5,
"orders": 4
},
{
"quantity": 8000,
"price": 17.45,
"orders": 4
},
{
"quantity": 10000,
"price": 17.4,
"orders": 5
},
{
"quantity": 6000,
"price": 17.35,
"orders": 3
},
{
"quantity": 14000,
"price": 17.3,
"orders": 3
}
],
"sell": [
{
"quantity": 6000,
"price": 17.65,
"orders": 3
},
{
"quantity": 4000,
"price": 17.7,
"orders": 2
},
{
"quantity": 2000,
"price": 17.75,
"orders": 1
},
{
"quantity": 2000,
"price": 17.8,
"orders": 1
},
{
"quantity": 12000,
"price": 17.85,
"orders": 2
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|146347",
"symbol": "ETERNAL25MAY235PE",
"last_price": 17.55,
"volume": 2166000,
"average_price": 15.23,
"oi": 762000,
"net_change": 4.15,
"total_buy_quantity": 266000,
"total_sell_quantity": 254000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.4,
"last_trade_time": "1745575188903",
"oi_day_high": 814000,
"oi_day_low": 656000
},
"NSE_FO:PNB25MAY103PE": {
"ohlc": {
"open": 4.2,
"high": 6.55,
"low": 4,
"close": 6.5
},
"depth": {
"buy": [
{
"quantity": 32000,
"price": 6.5,
"orders": 3
},
{
"quantity": 48000,
"price": 6.45,
"orders": 6
},
{
"quantity": 24000,
"price": 6.4,
"orders": 3
},
{
"quantity": 48000,
"price": 6.35,
"orders": 2
},
{
"quantity": 8000,
"price": 6.3,
"orders": 1
}
],
"sell": [
{
"quantity": 16000,
"price": 6.6,
"orders": 2
},
{
"quantity": 16000,
"price": 6.65,
"orders": 2
},
{
"quantity": 24000,
"price": 6.7,
"orders": 3
},
{
"quantity": 48000,
"price": 6.75,
"orders": 2
},
{
"quantity": 56000,
"price": 7,
"orders": 2
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|129891",
"symbol": "PNB25MAY103PE",
"last_price": 6.5,
"volume": 4632000,
"average_price": 5.39,
"oi": 2032000,
"net_change": 2.3,
"total_buy_quantity": 1176000,
"total_sell_quantity": 528000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.2,
"last_trade_time": "1745575162518",
"oi_day_high": 2208000,
"oi_day_low": 1840000
},
"NSE_FO:LUPIN25MAY2100CE": {
"ohlc": {
"open": 105.4,
"high": 105.4,
"low": 54.6,
"close": 56.9
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 56,
"orders": 1
},
{
"quantity": 425,
"price": 55.95,
"orders": 1
},
{
"quantity": 425,
"price": 55.5,
"orders": 1
},
{
"quantity": 850,
"price": 55.1,
"orders": 1
},
{
"quantity": 425,
"price": 55.05,
"orders": 1
}
],
"sell": [
{
"quantity": 425,
"price": 56.7,
"orders": 1
},
{
"quantity": 425,
"price": 56.75,
"orders": 1
},
{
"quantity": 1275,
"price": 57.35,
"orders": 2
},
{
"quantity": 425,
"price": 57.6,
"orders": 1
},
{
"quantity": 850,
"price": 57.65,
"orders": 2
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|116359",
"symbol": "LUPIN25MAY2100CE",
"last_price": 56.9,
"volume": 512975,
"average_price": 69.42,
"oi": 215050,
"net_change": -44.45,
"total_buy_quantity": 59925,
"total_sell_quantity": 76075,
"lower_circuit_limit": 4.05,
"upper_circuit_limit": 166.2,
"last_trade_time": "1745575187977",
"oi_day_high": 219725,
"oi_day_low": 197200
},
"NSE_FO:ADANIPORTS25MAY1240CE": {
"ohlc": {
"open": 52.95,
"high": 53.7,
"low": 29,
"close": 31.4
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 31.4,
"orders": 1
},
{
"quantity": 400,
"price": 31.35,
"orders": 1
},
{
"quantity": 800,
"price": 31.2,
"orders": 2
},
{
"quantity": 800,
"price": 31.15,
"orders": 2
},
{
"quantity": 800,
"price": 31.1,
"orders": 2
}
],
"sell": [
{
"quantity": 2800,
"price": 31.6,
"orders": 1
},
{
"quantity": 800,
"price": 31.7,
"orders": 2
},
{
"quantity": 400,
"price": 31.75,
"orders": 1
},
{
"quantity": 400,
"price": 31.95,
"orders": 1
},
{
"quantity": 400,
"price": 32,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|65156",
"symbol": "ADANIPORTS25MAY1240CE",
"last_price": 31.4,
"volume": 1124000,
"average_price": 37.02,
"oi": 814800,
"net_change": -21.4,
"total_buy_quantity": 156800,
"total_sell_quantity": 113600,
"lower_circuit_limit": 3.9,
"upper_circuit_limit": 101.7,
"last_trade_time": "1745575195525",
"oi_day_high": 839200,
"oi_day_low": 719200
},
"NSE_FO:UNIONBANK25MAY127.5PE": {
"ohlc": {
"open": 5.25,
"high": 8.35,
"low": 5.25,
"close": 7.4
},
"depth": {
"buy": [
{
"quantity": 8850,
"price": 7.3,
"orders": 2
},
{
"quantity": 8850,
"price": 7.25,
"orders": 2
},
{
"quantity": 4425,
"price": 7.2,
"orders": 1
},
{
"quantity": 22125,
"price": 7.15,
"orders": 1
},
{
"quantity": 4425,
"price": 7.1,
"orders": 1
}
],
"sell": [
{
"quantity": 4425,
"price": 7.4,
"orders": 1
},
{
"quantity": 8850,
"price": 7.45,
"orders": 2
},
{
"quantity": 22125,
"price": 7.5,
"orders": 4
},
{
"quantity": 13275,
"price": 7.55,
"orders": 2
},
{
"quantity": 22125,
"price": 7.6,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|145458",
"symbol": "UNIONBANK25MAY127.5PE",
"last_price": 7.4,
"volume": 1190325,
"average_price": 7.42,
"oi": 411525,
"net_change": 2.15,
"total_buy_quantity": 411525,
"total_sell_quantity": 526575,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.25,
"last_trade_time": "1745575122435",
"oi_day_high": 553125,
"oi_day_low": 44250
},
"NSE_FO:UNITDSPR25MAY1560PE": {
"ohlc": {
"open": 47.15,
"high": 67.8,
"low": 45.05,
"close": 59.8
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 59.8,
"orders": 1
},
{
"quantity": 350,
"price": 59.75,
"orders": 1
},
{
"quantity": 350,
"price": 59.4,
"orders": 1
},
{
"quantity": 1050,
"price": 59.35,
"orders": 1
},
{
"quantity": 350,
"price": 59.3,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 60.2,
"orders": 1
},
{
"quantity": 350,
"price": 60.25,
"orders": 1
},
{
"quantity": 350,
"price": 60.35,
"orders": 1
},
{
"quantity": 1050,
"price": 61.25,
"orders": 1
},
{
"quantity": 1050,
"price": 61.6,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|138464",
"symbol": "UNITDSPR25MAY1560PE",
"last_price": 59.8,
"volume": 50050,
"average_price": 56.4,
"oi": 23100,
"net_change": 12.7,
"total_buy_quantity": 59150,
"total_sell_quantity": 40600,
"lower_circuit_limit": 12.7,
"upper_circuit_limit": 81.5,
"last_trade_time": "1745575170716",
"oi_day_high": 23100,
"oi_day_low": 18900
},
"NSE_FO:CONCOR25MAY710PE": {
"ohlc": {
"open": 24.05,
"high": 47.2,
"low": 23.4,
"close": 45.35
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 45.35,
"orders": 2
},
{
"quantity": 1000,
"price": 45.3,
"orders": 1
},
{
"quantity": 1000,
"price": 45.25,
"orders": 1
},
{
"quantity": 1000,
"price": 45.2,
"orders": 1
},
{
"quantity": 1000,
"price": 45.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 45.65,
"orders": 1
},
{
"quantity": 1000,
"price": 45.7,
"orders": 1
},
{
"quantity": 3000,
"price": 46.2,
"orders": 3
},
{
"quantity": 1000,
"price": 46.4,
"orders": 1
},
{
"quantity": 1000,
"price": 46.45,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|83186",
"symbol": "CONCOR25MAY710PE",
"last_price": 45.35,
"volume": 242000,
"average_price": 36.75,
"oi": 187000,
"net_change": 19.4,
"total_buy_quantity": 69000,
"total_sell_quantity": 79000,
"lower_circuit_limit": 4.7,
"upper_circuit_limit": 81.1,
"last_trade_time": "1745575194591",
"oi_day_high": 201000,
"oi_day_low": 162000
},
"NSE_FO:SOLARINDS25MAY13250PE": {
"ohlc": {
"open": 864.35,
"high": 877.4,
"low": 864.35,
"close": 877.4
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 913.15,
"orders": 1
},
{
"quantity": 75,
"price": 913.1,
"orders": 1
},
{
"quantity": 225,
"price": 811.15,
"orders": 1
},
{
"quantity": 75,
"price": 793.2,
"orders": 1
},
{
"quantity": 300,
"price": 777.2,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 951.15,
"orders": 1
},
{
"quantity": 75,
"price": 951.2,
"orders": 1
},
{
"quantity": 75,
"price": 951.25,
"orders": 1
},
{
"quantity": 75,
"price": 951.35,
"orders": 1
},
{
"quantity": 525,
"price": 978,
"orders": 2
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|138655",
"symbol": "SOLARINDS25MAY13250PE",
"last_price": 877.4,
"volume": 150,
"average_price": 870.87,
"oi": 75,
"net_change": -1485.5,
"total_buy_quantity": 2625,
"total_sell_quantity": 6300,
"lower_circuit_limit": 275.6,
"upper_circuit_limit": 1147.7,
"last_trade_time": "1745574255301",
"oi_day_high": 75,
"oi_day_low": 75
},
"NSE_FO:BHEL25MAY230PE": {
"ohlc": {
"open": 10.7,
"high": 18.35,
"low": 10.2,
"close": 16.3
},
"depth": {
"buy": [
{
"quantity": 5250,
"price": 16.25,
"orders": 2
},
{
"quantity": 5250,
"price": 16.2,
"orders": 2
},
{
"quantity": 7875,
"price": 16.15,
"orders": 3
},
{
"quantity": 2625,
"price": 16.05,
"orders": 1
},
{
"quantity": 2625,
"price": 16,
"orders": 1
}
],
"sell": [
{
"quantity": 2625,
"price": 16.35,
"orders": 1
},
{
"quantity": 5250,
"price": 16.4,
"orders": 2
},
{
"quantity": 5250,
"price": 16.45,
"orders": 2
},
{
"quantity": 5250,
"price": 16.5,
"orders": 2
},
{
"quantity": 18375,
"price": 16.55,
"orders": 3
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|71451",
"symbol": "BHEL25MAY230PE",
"last_price": 16.3,
"volume": 3168375,
"average_price": 14.01,
"oi": 2622375,
"net_change": 5.55,
"total_buy_quantity": 406875,
"total_sell_quantity": 383250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.75,
"last_trade_time": "1745575174324",
"oi_day_high": 3310125,
"oi_day_low": 2622375
},
"NSE_FO:TRENT25MAY5300PE": {
"ohlc": {
"open": 302.65,
"high": 412.25,
"low": 280,
"close": 388
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 394.95,
"orders": 1
},
{
"quantity": 100,
"price": 394.9,
"orders": 1
},
{
"quantity": 100,
"price": 394.85,
"orders": 1
},
{
"quantity": 200,
"price": 394.45,
"orders": 2
},
{
"quantity": 100,
"price": 393.6,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 397.3,
"orders": 2
},
{
"quantity": 100,
"price": 397.6,
"orders": 1
},
{
"quantity": 100,
"price": 399.4,
"orders": 1
},
{
"quantity": 300,
"price": 399.45,
"orders": 1
},
{
"quantity": 100,
"price": 399.5,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|144981",
"symbol": "TRENT25MAY5300PE",
"last_price": 388,
"volume": 109100,
"average_price": 357.36,
"oi": 121800,
"net_change": 85.4,
"total_buy_quantity": 11600,
"total_sell_quantity": 11200,
"lower_circuit_limit": 120.25,
"upper_circuit_limit": 655.3,
"last_trade_time": "1745575003906",
"oi_day_high": 125500,
"oi_day_low": 121200
},
"NSE_FO:INDHOTEL25MAY820CE": {
"ohlc": {
"open": 36.05,
"high": 40.45,
"low": 17.8,
"close": 20.25
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 20.2,
"orders": 1
},
{
"quantity": 2000,
"price": 20.15,
"orders": 2
},
{
"quantity": 3000,
"price": 20.1,
"orders": 2
},
{
"quantity": 1000,
"price": 19.9,
"orders": 1
},
{
"quantity": 2000,
"price": 19.85,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 20.4,
"orders": 1
},
{
"quantity": 4000,
"price": 20.45,
"orders": 4
},
{
"quantity": 1000,
"price": 20.5,
"orders": 1
},
{
"quantity": 1000,
"price": 20.55,
"orders": 1
},
{
"quantity": 1000,
"price": 20.6,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|93231",
"symbol": "INDHOTEL25MAY820CE",
"last_price": 20.25,
"volume": 1525000,
"average_price": 24.22,
"oi": 386000,
"net_change": -15.8,
"total_buy_quantity": 259000,
"total_sell_quantity": 186000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 64.05,
"last_trade_time": "1745575194762",
"oi_day_high": 386000,
"oi_day_low": 223000
},
"NSE_FO:BIOCON25MAY325PE": {
"ohlc": {
"open": 14.7,
"high": 23.35,
"low": 14.15,
"close": 21.6
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 21.1,
"orders": 1
},
{
"quantity": 2500,
"price": 21.05,
"orders": 1
},
{
"quantity": 2500,
"price": 21,
"orders": 1
},
{
"quantity": 7500,
"price": 20.9,
"orders": 1
},
{
"quantity": 12500,
"price": 20.85,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 21.6,
"orders": 1
},
{
"quantity": 2500,
"price": 21.65,
"orders": 1
},
{
"quantity": 2500,
"price": 21.7,
"orders": 1
},
{
"quantity": 2500,
"price": 21.75,
"orders": 1
},
{
"quantity": 5000,
"price": 21.9,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|75655",
"symbol": "BIOCON25MAY325PE",
"last_price": 21.6,
"volume": 570000,
"average_price": 17.86,
"oi": 202500,
"net_change": 6.9,
"total_buy_quantity": 392500,
"total_sell_quantity": 340000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 40.9,
"last_trade_time": "1745575197243",
"oi_day_high": 245000,
"oi_day_low": 177500
},
"NSE_FO:IRFC25MAY132.5CE": {
"ohlc": {
"open": 7,
"high": 7.15,
"low": 3,
"close": 3.8
},
"depth": {
"buy": [
{
"quantity": 17625,
"price": 3.7,
"orders": 2
},
{
"quantity": 49350,
"price": 3.65,
"orders": 8
},
{
"quantity": 38775,
"price": 3.6,
"orders": 5
},
{
"quantity": 56400,
"price": 3.55,
"orders": 7
},
{
"quantity": 17625,
"price": 3.5,
"orders": 4
}
],
"sell": [
{
"quantity": 7050,
"price": 3.75,
"orders": 2
},
{
"quantity": 28200,
"price": 3.8,
"orders": 6
},
{
"quantity": 45825,
"price": 3.85,
"orders": 7
},
{
"quantity": 17625,
"price": 3.9,
"orders": 4
},
{
"quantity": 14100,
"price": 3.95,
"orders": 4
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|108335",
"symbol": "IRFC25MAY132.5CE",
"last_price": 3.8,
"volume": 3895125,
"average_price": 4.02,
"oi": 1589775,
"net_change": -2.95,
"total_buy_quantity": 1120950,
"total_sell_quantity": 1149150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.75,
"last_trade_time": "1745575194773",
"oi_day_high": 1589775,
"oi_day_low": 1061025
},
"NSE_FO:ICICIBANK25MAY1400CE": {
"ohlc": {
"open": 43.85,
"high": 46.4,
"low": 33.95,
"close": 39
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 39.05,
"orders": 1
},
{
"quantity": 700,
"price": 39,
"orders": 1
},
{
"quantity": 700,
"price": 38.95,
"orders": 1
},
{
"quantity": 700,
"price": 38.7,
"orders": 1
},
{
"quantity": 1400,
"price": 38.65,
"orders": 2
}
],
"sell": [
{
"quantity": 700,
"price": 39.2,
"orders": 1
},
{
"quantity": 2100,
"price": 39.25,
"orders": 3
},
{
"quantity": 700,
"price": 39.3,
"orders": 1
},
{
"quantity": 700,
"price": 39.6,
"orders": 1
},
{
"quantity": 700,
"price": 39.65,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|90470",
"symbol": "ICICIBANK25MAY1400CE",
"last_price": 39,
"volume": 3472700,
"average_price": 39.76,
"oi": 1656900,
"net_change": -1,
"total_buy_quantity": 126000,
"total_sell_quantity": 240800,
"lower_circuit_limit": 10.35,
"upper_circuit_limit": 69.65,
"last_trade_time": "1745575194219",
"oi_day_high": 1672300,
"oi_day_low": 1409800
},
"NSE_FO:NCC25MAY220PE": {
"ohlc": {
"open": 11.45,
"high": 17.4,
"low": 11.25,
"close": 17.4
},
"depth": {
"buy": [
{
"quantity": 1775,
"price": 17.05,
"orders": 1
},
{
"quantity": 1775,
"price": 17,
"orders": 1
},
{
"quantity": 1775,
"price": 16.95,
"orders": 1
},
{
"quantity": 1775,
"price": 16.85,
"orders": 1
},
{
"quantity": 1775,
"price": 16.8,
"orders": 1
}
],
"sell": [
{
"quantity": 5325,
"price": 17.3,
"orders": 3
},
{
"quantity": 1775,
"price": 17.35,
"orders": 1
},
{
"quantity": 3550,
"price": 17.4,
"orders": 2
},
{
"quantity": 5325,
"price": 17.45,
"orders": 3
},
{
"quantity": 1775,
"price": 17.5,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|108152",
"symbol": "NCC25MAY220PE",
"last_price": 17.4,
"volume": 280450,
"average_price": 13.74,
"oi": 525400,
"net_change": 6.25,
"total_buy_quantity": 244950,
"total_sell_quantity": 275125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.15,
"last_trade_time": "1745575076891",
"oi_day_high": 552025,
"oi_day_low": 518300
},
"NSE_FO:VEDL25MAY420PE": {
"ohlc": {
"open": 16.05,
"high": 24.2,
"low": 14.75,
"close": 23.05
},
"depth": {
"buy": [
{
"quantity": 2300,
"price": 22.8,
"orders": 2
},
{
"quantity": 2300,
"price": 22.75,
"orders": 2
},
{
"quantity": 3450,
"price": 22.7,
"orders": 3
},
{
"quantity": 1150,
"price": 22.65,
"orders": 1
},
{
"quantity": 1150,
"price": 22.55,
"orders": 1
}
],
"sell": [
{
"quantity": 2300,
"price": 23,
"orders": 2
},
{
"quantity": 3450,
"price": 23.05,
"orders": 3
},
{
"quantity": 1150,
"price": 23.1,
"orders": 1
},
{
"quantity": 4600,
"price": 23.15,
"orders": 3
},
{
"quantity": 2300,
"price": 23.2,
"orders": 2
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|139762",
"symbol": "VEDL25MAY420PE",
"last_price": 23.05,
"volume": 2689850,
"average_price": 19.67,
"oi": 1518000,
"net_change": 5.9,
"total_buy_quantity": 240350,
"total_sell_quantity": 92000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 42.3,
"last_trade_time": "1745575177449",
"oi_day_high": 1527200,
"oi_day_low": 1397250
},
"NSE_FO:SAIL25MAY117.5CE": {
"ohlc": {
"open": 6.65,
"high": 7.75,
"low": 4,
"close": 4.55
},
"depth": {
"buy": [
{
"quantity": 48000,
"price": 4.5,
"orders": 2
},
{
"quantity": 32000,
"price": 4.45,
"orders": 6
},
{
"quantity": 20000,
"price": 4.4,
"orders": 3
},
{
"quantity": 24000,
"price": 4.35,
"orders": 3
},
{
"quantity": 16000,
"price": 4.3,
"orders": 2
}
],
"sell": [
{
"quantity": 24000,
"price": 4.6,
"orders": 6
},
{
"quantity": 44000,
"price": 4.65,
"orders": 5
},
{
"quantity": 16000,
"price": 4.7,
"orders": 3
},
{
"quantity": 8000,
"price": 4.75,
"orders": 2
},
{
"quantity": 12000,
"price": 4.8,
"orders": 2
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|135181",
"symbol": "SAIL25MAY117.5CE",
"last_price": 4.55,
"volume": 5988000,
"average_price": 5.03,
"oi": 1620000,
"net_change": -1.95,
"total_buy_quantity": 1004000,
"total_sell_quantity": 712000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.5,
"last_trade_time": "1745575185684",
"oi_day_high": 1680000,
"oi_day_low": 1056000
},
"NSE_FO:VOLTAS25MAY1280PE": {
"ohlc": {
"open": 64.05,
"high": 91.35,
"low": 57.5,
"close": 87.6
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 86.9,
"orders": 1
},
{
"quantity": 300,
"price": 86.75,
"orders": 1
},
{
"quantity": 300,
"price": 86,
"orders": 1
},
{
"quantity": 300,
"price": 85.95,
"orders": 1
},
{
"quantity": 600,
"price": 85.85,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 88.15,
"orders": 1
},
{
"quantity": 300,
"price": 88.2,
"orders": 1
},
{
"quantity": 300,
"price": 88.3,
"orders": 1
},
{
"quantity": 300,
"price": 88.5,
"orders": 1
},
{
"quantity": 300,
"price": 89.85,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|139980",
"symbol": "VOLTAS25MAY1280PE",
"last_price": 87.6,
"volume": 261000,
"average_price": 75.33,
"oi": 184500,
"net_change": 23.7,
"total_buy_quantity": 23400,
"total_sell_quantity": 18600,
"lower_circuit_limit": 23.2,
"upper_circuit_limit": 104.6,
"last_trade_time": "1745575178276",
"oi_day_high": 202200,
"oi_day_low": 166500
},
"NSE_FO:CUMMINSIND25MAY2950PE": {
"ohlc": {
"open": 134.75,
"high": 209.05,
"low": 129.65,
"close": 183.55
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 182.45,
"orders": 1
},
{
"quantity": 150,
"price": 182.25,
"orders": 1
},
{
"quantity": 150,
"price": 156.75,
"orders": 1
},
{
"quantity": 150,
"price": 156.6,
"orders": 1
},
{
"quantity": 450,
"price": 156.55,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 184.4,
"orders": 1
},
{
"quantity": 300,
"price": 185.2,
"orders": 1
},
{
"quantity": 150,
"price": 185.25,
"orders": 1
},
{
"quantity": 300,
"price": 186.4,
"orders": 1
},
{
"quantity": 150,
"price": 186.45,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|83869",
"symbol": "CUMMINSIND25MAY2950PE",
"last_price": 183.55,
"volume": 11400,
"average_price": 169.63,
"oi": 13950,
"net_change": 40.55,
"total_buy_quantity": 4800,
"total_sell_quantity": 9150,
"lower_circuit_limit": 54.6,
"upper_circuit_limit": 374.7,
"last_trade_time": "1745575176980",
"oi_day_high": 14700,
"oi_day_low": 12600
},
"NSE_FO:CROMPTON25MAY345CE": {
"ohlc": {
"open": 16.05,
"high": 16.1,
"low": 9.15,
"close": 10.7
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 10.5,
"orders": 1
},
{
"quantity": 1800,
"price": 10.45,
"orders": 1
},
{
"quantity": 1800,
"price": 10.35,
"orders": 1
},
{
"quantity": 9000,
"price": 10.05,
"orders": 1
},
{
"quantity": 5400,
"price": 9.45,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 10.65,
"orders": 1
},
{
"quantity": 7200,
"price": 10.7,
"orders": 4
},
{
"quantity": 1800,
"price": 10.75,
"orders": 1
},
{
"quantity": 9000,
"price": 11.35,
"orders": 1
},
{
"quantity": 27000,
"price": 12.4,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|83356",
"symbol": "CROMPTON25MAY345CE",
"last_price": 10.7,
"volume": 298800,
"average_price": 11.54,
"oi": 127800,
"net_change": -4.6,
"total_buy_quantity": 313200,
"total_sell_quantity": 149400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.3,
"last_trade_time": "1745574864909",
"oi_day_high": 129600,
"oi_day_low": 77400
},
"NSE_FO:AARTIIND25MAY440CE": {
"ohlc": {
"open": 25.9,
"high": 25.95,
"low": 13.75,
"close": 15.7
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 15.45,
"orders": 1
},
{
"quantity": 1000,
"price": 15.4,
"orders": 1
},
{
"quantity": 1000,
"price": 15.3,
"orders": 1
},
{
"quantity": 2000,
"price": 15.25,
"orders": 2
},
{
"quantity": 1000,
"price": 15.2,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 15.7,
"orders": 1
},
{
"quantity": 1000,
"price": 15.75,
"orders": 1
},
{
"quantity": 1000,
"price": 15.8,
"orders": 1
},
{
"quantity": 2000,
"price": 15.85,
"orders": 2
},
{
"quantity": 1000,
"price": 15.9,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|63460",
"symbol": "AARTIIND25MAY440CE",
"last_price": 15.7,
"volume": 1195000,
"average_price": 18.69,
"oi": 439000,
"net_change": -8.15,
"total_buy_quantity": 240000,
"total_sell_quantity": 282000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 43.85,
"last_trade_time": "1745575176938",
"oi_day_high": 491000,
"oi_day_low": 392000
},
"NSE_FO:RAMCOCEM25MAY990PE": {
"ohlc": {
"open": 37.7,
"high": 37.7,
"low": 37.7,
"close": 37.7
},
"depth": {
"buy": [
{
"quantity": 850,
"price": 49.15,
"orders": 1
},
{
"quantity": 850,
"price": 49.1,
"orders": 1
},
{
"quantity": 850,
"price": 49.05,
"orders": 1
},
{
"quantity": 850,
"price": 48.85,
"orders": 1
},
{
"quantity": 2550,
"price": 43.2,
"orders": 1
}
],
"sell": [
{
"quantity": 2550,
"price": 53.25,
"orders": 1
},
{
"quantity": 850,
"price": 53.3,
"orders": 1
},
{
"quantity": 5950,
"price": 54.2,
"orders": 2
},
{
"quantity": 8500,
"price": 54.5,
"orders": 1
},
{
"quantity": 8500,
"price": 55.45,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+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": 5950,
"total_sell_quantity": 30600,
"lower_circuit_limit": 13.8,
"upper_circuit_limit": 96,
"last_trade_time": "1745296233000",
"oi_day_high": 0,
"oi_day_low": 0
},
"NSE_FO:MARICO25MAY720PE": {
"ohlc": {
"open": 28.3,
"high": 32.95,
"low": 26.05,
"close": 31.05
},
"depth": {
"buy": [
{
"quantity": 2400,
"price": 30.2,
"orders": 2
},
{
"quantity": 1200,
"price": 29.65,
"orders": 1
},
{
"quantity": 1200,
"price": 29.5,
"orders": 1
},
{
"quantity": 1200,
"price": 29.45,
"orders": 1
},
{
"quantity": 1200,
"price": 29.4,
"orders": 1
}
],
"sell": [
{
"quantity": 1200,
"price": 30.85,
"orders": 1
},
{
"quantity": 1200,
"price": 30.9,
"orders": 1
},
{
"quantity": 1200,
"price": 30.95,
"orders": 1
},
{
"quantity": 1200,
"price": 31.05,
"orders": 1
},
{
"quantity": 1200,
"price": 31.15,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|104183",
"symbol": "MARICO25MAY720PE",
"last_price": 31.05,
"volume": 286800,
"average_price": 30,
"oi": 151200,
"net_change": 1.8,
"total_buy_quantity": 78000,
"total_sell_quantity": 97200,
"lower_circuit_limit": 9.25,
"upper_circuit_limit": 49.25,
"last_trade_time": "1745575069052",
"oi_day_high": 154800,
"oi_day_low": 97200
},
"NSE_FO:AXISBANK25MAY1210PE": {
"ohlc": {
"open": 53,
"high": 72,
"low": 52.15,
"close": 55.6
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 56.7,
"orders": 1
},
{
"quantity": 1250,
"price": 56.65,
"orders": 2
},
{
"quantity": 625,
"price": 55.6,
"orders": 1
},
{
"quantity": 625,
"price": 55.55,
"orders": 1
},
{
"quantity": 625,
"price": 53.6,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 57.4,
"orders": 1
},
{
"quantity": 1250,
"price": 57.45,
"orders": 1
},
{
"quantity": 625,
"price": 57.65,
"orders": 1
},
{
"quantity": 1875,
"price": 57.7,
"orders": 2
},
{
"quantity": 625,
"price": 57.85,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|70941",
"symbol": "AXISBANK25MAY1210PE",
"last_price": 55.6,
"volume": 726250,
"average_price": 59.5,
"oi": 339375,
"net_change": 13.05,
"total_buy_quantity": 85000,
"total_sell_quantity": 87500,
"lower_circuit_limit": 16.8,
"upper_circuit_limit": 101.85,
"last_trade_time": "1745575188780",
"oi_day_high": 486250,
"oi_day_low": 339375
},
"NSE_FO:SRF25MAY3050PE": {
"ohlc": {
"open": 108.45,
"high": 174.5,
"low": 105.9,
"close": 168.15
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 166.95,
"orders": 1
},
{
"quantity": 375,
"price": 166.9,
"orders": 1
},
{
"quantity": 375,
"price": 157.95,
"orders": 1
},
{
"quantity": 1500,
"price": 152.1,
"orders": 1
},
{
"quantity": 1125,
"price": 150.6,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 169.45,
"orders": 2
},
{
"quantity": 375,
"price": 170,
"orders": 1
},
{
"quantity": 1125,
"price": 173.1,
"orders": 1
},
{
"quantity": 375,
"price": 173.3,
"orders": 1
},
{
"quantity": 1875,
"price": 176.2,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|139438",
"symbol": "SRF25MAY3050PE",
"last_price": 168.15,
"volume": 43125,
"average_price": 142.62,
"oi": 24000,
"net_change": 46.8,
"total_buy_quantity": 22125,
"total_sell_quantity": 23625,
"lower_circuit_limit": 40.75,
"upper_circuit_limit": 201.95,
"last_trade_time": "1745575136943",
"oi_day_high": 27000,
"oi_day_low": 23625
},
"NSE_FO:APOLLOTYRE25MAY470PE": {
"ohlc": {
"open": 17.15,
"high": 26.1,
"low": 16.7,
"close": 23.15
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 23.4,
"orders": 1
},
{
"quantity": 1700,
"price": 23.35,
"orders": 1
},
{
"quantity": 1700,
"price": 23.15,
"orders": 1
},
{
"quantity": 1700,
"price": 22.9,
"orders": 1
},
{
"quantity": 1700,
"price": 22.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 23.8,
"orders": 1
},
{
"quantity": 1700,
"price": 24.55,
"orders": 1
},
{
"quantity": 8500,
"price": 24.65,
"orders": 1
},
{
"quantity": 8500,
"price": 24.7,
"orders": 1
},
{
"quantity": 10200,
"price": 25.35,
"orders": 2
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|68711",
"symbol": "APOLLOTYRE25MAY470PE",
"last_price": 23.15,
"volume": 343400,
"average_price": 20.87,
"oi": 85000,
"net_change": 6,
"total_buy_quantity": 151300,
"total_sell_quantity": 141100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.15,
"last_trade_time": "1745575179209",
"oi_day_high": 105400,
"oi_day_low": 74800
},
"NSE_FO:SHRIRAMFIN25MAY700CE": {
"ohlc": {
"open": 39,
"high": 40.45,
"low": 11.75,
"close": 12
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 11.95,
"orders": 2
},
{
"quantity": 3000,
"price": 11.9,
"orders": 4
},
{
"quantity": 9000,
"price": 11.85,
"orders": 4
},
{
"quantity": 3000,
"price": 11.8,
"orders": 4
},
{
"quantity": 1500,
"price": 11.75,
"orders": 2
}
],
"sell": [
{
"quantity": 750,
"price": 12.15,
"orders": 1
},
{
"quantity": 750,
"price": 12.25,
"orders": 1
},
{
"quantity": 8250,
"price": 12.3,
"orders": 2
},
{
"quantity": 3000,
"price": 12.35,
"orders": 4
},
{
"quantity": 1500,
"price": 12.4,
"orders": 2
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|122656",
"symbol": "SHRIRAMFIN25MAY700CE",
"last_price": 12,
"volume": 5579250,
"average_price": 21.86,
"oi": 1629750,
"net_change": -24.8,
"total_buy_quantity": 201750,
"total_sell_quantity": 358500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 61.85,
"last_trade_time": "1745575197085",
"oi_day_high": 1629750,
"oi_day_low": 546750
},
"NSE_FO:COALINDIA25MAY400PE": {
"ohlc": {
"open": 12,
"high": 18.95,
"low": 10.45,
"close": 18.2
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 18.15,
"orders": 1
},
{
"quantity": 3150,
"price": 18.1,
"orders": 3
},
{
"quantity": 3150,
"price": 18.05,
"orders": 3
},
{
"quantity": 3150,
"price": 18,
"orders": 3
},
{
"quantity": 2100,
"price": 17.95,
"orders": 2
}
],
"sell": [
{
"quantity": 3150,
"price": 18.3,
"orders": 3
},
{
"quantity": 1050,
"price": 18.35,
"orders": 1
},
{
"quantity": 2100,
"price": 18.4,
"orders": 2
},
{
"quantity": 2100,
"price": 18.45,
"orders": 2
},
{
"quantity": 1050,
"price": 18.5,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|75298",
"symbol": "COALINDIA25MAY400PE",
"last_price": 18.2,
"volume": 2537850,
"average_price": 16.04,
"oi": 2234400,
"net_change": 5.7,
"total_buy_quantity": 219450,
"total_sell_quantity": 160650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.5,
"last_trade_time": "1745575194244",
"oi_day_high": 2265900,
"oi_day_low": 1816500
},
"NSE_FO:EXIDEIND25MAY380CE": {
"ohlc": {
"open": 19.8,
"high": 20,
"low": 11.55,
"close": 13.35
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 13.3,
"orders": 1
},
{
"quantity": 1800,
"price": 13.25,
"orders": 1
},
{
"quantity": 1800,
"price": 13.2,
"orders": 1
},
{
"quantity": 1800,
"price": 13.15,
"orders": 1
},
{
"quantity": 1800,
"price": 13.1,
"orders": 1
}
],
"sell": [
{
"quantity": 5400,
"price": 13.5,
"orders": 3
},
{
"quantity": 10800,
"price": 13.55,
"orders": 5
},
{
"quantity": 5400,
"price": 13.6,
"orders": 3
},
{
"quantity": 5400,
"price": 13.65,
"orders": 3
},
{
"quantity": 1800,
"price": 13.7,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|82125",
"symbol": "EXIDEIND25MAY380CE",
"last_price": 13.35,
"volume": 1353600,
"average_price": 13.89,
"oi": 900000,
"net_change": -6.2,
"total_buy_quantity": 408600,
"total_sell_quantity": 311400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.55,
"last_trade_time": "1745575038640",
"oi_day_high": 900000,
"oi_day_low": 664200
},
"NSE_FO:CYIENT25MAY1240PE": {
"ohlc": {
"open": 116,
"high": 147.15,
"low": 94.65,
"close": 98.35
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 95.55,
"orders": 1
},
{
"quantity": 300,
"price": 95.5,
"orders": 1
},
{
"quantity": 300,
"price": 94.9,
"orders": 1
},
{
"quantity": 300,
"price": 94.85,
"orders": 1
},
{
"quantity": 300,
"price": 94.6,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 96.75,
"orders": 2
},
{
"quantity": 300,
"price": 97.2,
"orders": 1
},
{
"quantity": 300,
"price": 99.35,
"orders": 1
},
{
"quantity": 1500,
"price": 99.4,
"orders": 1
},
{
"quantity": 300,
"price": 100.95,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|77665",
"symbol": "CYIENT25MAY1240PE",
"last_price": 98.35,
"volume": 134700,
"average_price": 116.69,
"oi": 45900,
"net_change": 27.75,
"total_buy_quantity": 12000,
"total_sell_quantity": 40500,
"lower_circuit_limit": 25.15,
"upper_circuit_limit": 201.95,
"last_trade_time": "1745574900049",
"oi_day_high": 51600,
"oi_day_low": 40200
},
"NSE_FO:ATGL25MAY620PE": {
"ohlc": {
"open": 34.1,
"high": 47.1,
"low": 34.1,
"close": 47.1
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 48.75,
"orders": 1
},
{
"quantity": 775,
"price": 48.7,
"orders": 1
},
{
"quantity": 775,
"price": 48.6,
"orders": 1
},
{
"quantity": 775,
"price": 48.55,
"orders": 1
},
{
"quantity": 775,
"price": 48.35,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 49.65,
"orders": 1
},
{
"quantity": 1550,
"price": 49.8,
"orders": 2
},
{
"quantity": 775,
"price": 50.55,
"orders": 1
},
{
"quantity": 3875,
"price": 51.1,
"orders": 1
},
{
"quantity": 3875,
"price": 51.45,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|68172",
"symbol": "ATGL25MAY620PE",
"last_price": 47.1,
"volume": 24025,
"average_price": 37.89,
"oi": 17825,
"net_change": -41.85,
"total_buy_quantity": 41075,
"total_sell_quantity": 76725,
"lower_circuit_limit": 16.05,
"upper_circuit_limit": 66.75,
"last_trade_time": "1745574383824",
"oi_day_high": 17825,
"oi_day_low": 13175
},
"NSE_FO:TECHM25MAY1440PE": {
"ohlc": {
"open": 68.8,
"high": 96,
"low": 37.8,
"close": 41.5
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 41.55,
"orders": 1
},
{
"quantity": 600,
"price": 41.5,
"orders": 1
},
{
"quantity": 1200,
"price": 41.45,
"orders": 2
},
{
"quantity": 600,
"price": 41.2,
"orders": 1
},
{
"quantity": 600,
"price": 41.15,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 41.8,
"orders": 1
},
{
"quantity": 600,
"price": 41.85,
"orders": 1
},
{
"quantity": 600,
"price": 42,
"orders": 1
},
{
"quantity": 600,
"price": 42.3,
"orders": 1
},
{
"quantity": 600,
"price": 42.35,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|132320",
"symbol": "TECHM25MAY1440PE",
"last_price": 41.5,
"volume": 2249400,
"average_price": 50.06,
"oi": 316200,
"net_change": -13.65,
"total_buy_quantity": 79200,
"total_sell_quantity": 102000,
"lower_circuit_limit": 21.95,
"upper_circuit_limit": 149.15,
"last_trade_time": "1745575197314",
"oi_day_high": 333600,
"oi_day_low": 211200
},
"NSE_FO:SONACOMS25MAY470PE": {
"ohlc": {
"open": 32.8,
"high": 42.75,
"low": 32.2,
"close": 42.6
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 42.25,
"orders": 1
},
{
"quantity": 775,
"price": 42.2,
"orders": 1
},
{
"quantity": 775,
"price": 42.1,
"orders": 1
},
{
"quantity": 775,
"price": 42.05,
"orders": 1
},
{
"quantity": 775,
"price": 41.9,
"orders": 1
}
],
"sell": [
{
"quantity": 1550,
"price": 42.65,
"orders": 2
},
{
"quantity": 775,
"price": 43,
"orders": 1
},
{
"quantity": 3875,
"price": 43.05,
"orders": 1
},
{
"quantity": 775,
"price": 43.9,
"orders": 1
},
{
"quantity": 5425,
"price": 43.95,
"orders": 2
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|139022",
"symbol": "SONACOMS25MAY470PE",
"last_price": 42.6,
"volume": 68200,
"average_price": 37.58,
"oi": 72850,
"net_change": 9.3,
"total_buy_quantity": 55025,
"total_sell_quantity": 86800,
"lower_circuit_limit": 13.3,
"upper_circuit_limit": 53.3,
"last_trade_time": "1745575186250",
"oi_day_high": 73625,
"oi_day_low": 52700
},
"NSE_FO:ASIANPAINT25MAY2460PE": {
"ohlc": {
"open": 72.65,
"high": 106.3,
"low": 67.15,
"close": 98.7
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 99.1,
"orders": 2
},
{
"quantity": 600,
"price": 98.65,
"orders": 1
},
{
"quantity": 200,
"price": 98.6,
"orders": 1
},
{
"quantity": 600,
"price": 97.3,
"orders": 1
},
{
"quantity": 1000,
"price": 97.25,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 99.85,
"orders": 1
},
{
"quantity": 200,
"price": 99.9,
"orders": 1
},
{
"quantity": 600,
"price": 100.35,
"orders": 1
},
{
"quantity": 200,
"price": 100.4,
"orders": 1
},
{
"quantity": 600,
"price": 101.2,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|68940",
"symbol": "ASIANPAINT25MAY2460PE",
"last_price": 98.7,
"volume": 123600,
"average_price": 88.36,
"oi": 105600,
"net_change": 26.4,
"total_buy_quantity": 19400,
"total_sell_quantity": 15600,
"lower_circuit_limit": 28.9,
"upper_circuit_limit": 115.7,
"last_trade_time": "1745575166814",
"oi_day_high": 121000,
"oi_day_low": 105600
},
"NSE_FO:GRANULES25MAY480CE": {
"ohlc": {
"open": 21.5,
"high": 22.5,
"low": 10.7,
"close": 11.25
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 11.15,
"orders": 1
},
{
"quantity": 1000,
"price": 11.1,
"orders": 1
},
{
"quantity": 2000,
"price": 11.05,
"orders": 2
},
{
"quantity": 1000,
"price": 11,
"orders": 1
},
{
"quantity": 1000,
"price": 10.8,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 11.35,
"orders": 2
},
{
"quantity": 1000,
"price": 11.4,
"orders": 1
},
{
"quantity": 1000,
"price": 11.45,
"orders": 1
},
{
"quantity": 1000,
"price": 11.5,
"orders": 1
},
{
"quantity": 1000,
"price": 11.65,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|84329",
"symbol": "GRANULES25MAY480CE",
"last_price": 11.25,
"volume": 387000,
"average_price": 13.99,
"oi": 283000,
"net_change": -9.25,
"total_buy_quantity": 247000,
"total_sell_quantity": 144000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 40.5,
"last_trade_time": "1745575099622",
"oi_day_high": 295000,
"oi_day_low": 204000
},
"NSE_FO:BANKINDIA25MAY119PE": {
"ohlc": {
"open": 5.85,
"high": 7,
"low": 5.85,
"close": 6.1
},
"depth": {
"buy": [
{
"quantity": 4825,
"price": 6.75,
"orders": 1
},
{
"quantity": 38600,
"price": 6.7,
"orders": 1
},
{
"quantity": 14475,
"price": 6.55,
"orders": 1
},
{
"quantity": 19300,
"price": 6.45,
"orders": 1
},
{
"quantity": 48250,
"price": 6.2,
"orders": 1
}
],
"sell": [
{
"quantity": 14475,
"price": 7.95,
"orders": 3
},
{
"quantity": 24125,
"price": 8,
"orders": 1
},
{
"quantity": 82025,
"price": 8.15,
"orders": 3
},
{
"quantity": 86850,
"price": 8.2,
"orders": 2
},
{
"quantity": 241250,
"price": 9.5,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|74052",
"symbol": "BANKINDIA25MAY119PE",
"last_price": 6.1,
"volume": 110975,
"average_price": 6.37,
"oi": 106150,
"net_change": 0.45,
"total_buy_quantity": 448725,
"total_sell_quantity": 448725,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.65,
"last_trade_time": "1745569771143",
"oi_day_high": 110975,
"oi_day_low": 72375
},
"NSE_FO:VBL25MAY530CE": {
"ohlc": {
"open": 33.1,
"high": 33.1,
"low": 22.5,
"close": 25.1
},
"depth": {
"buy": [
{
"quantity": 875,
"price": 25.05,
"orders": 1
},
{
"quantity": 875,
"price": 25,
"orders": 1
},
{
"quantity": 875,
"price": 24.95,
"orders": 1
},
{
"quantity": 875,
"price": 24.9,
"orders": 1
},
{
"quantity": 1750,
"price": 24.85,
"orders": 2
}
],
"sell": [
{
"quantity": 875,
"price": 25.25,
"orders": 1
},
{
"quantity": 875,
"price": 25.3,
"orders": 1
},
{
"quantity": 875,
"price": 25.55,
"orders": 1
},
{
"quantity": 875,
"price": 25.7,
"orders": 1
},
{
"quantity": 875,
"price": 25.9,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|145747",
"symbol": "VBL25MAY530CE",
"last_price": 25.1,
"volume": 496125,
"average_price": 25.87,
"oi": 159250,
"net_change": -6.35,
"total_buy_quantity": 195125,
"total_sell_quantity": 150500,
"lower_circuit_limit": 11.25,
"upper_circuit_limit": 51.65,
"last_trade_time": "1745575193780",
"oi_day_high": 167125,
"oi_day_low": 50750
},
"NSE_FO:INFY25MAY1480PE": {
"ohlc": {
"open": 48.25,
"high": 53.35,
"low": 35.85,
"close": 45.55
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 45.45,
"orders": 1
},
{
"quantity": 1600,
"price": 45.4,
"orders": 4
},
{
"quantity": 800,
"price": 45.35,
"orders": 2
},
{
"quantity": 2000,
"price": 45.3,
"orders": 5
},
{
"quantity": 1200,
"price": 45.25,
"orders": 3
}
],
"sell": [
{
"quantity": 400,
"price": 45.6,
"orders": 1
},
{
"quantity": 400,
"price": 45.65,
"orders": 1
},
{
"quantity": 4800,
"price": 45.7,
"orders": 4
},
{
"quantity": 800,
"price": 45.75,
"orders": 2
},
{
"quantity": 2400,
"price": 45.8,
"orders": 6
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|95140",
"symbol": "INFY25MAY1480PE",
"last_price": 45.55,
"volume": 2354800,
"average_price": 44.48,
"oi": 591200,
"net_change": -3.55,
"total_buy_quantity": 126400,
"total_sell_quantity": 85200,
"lower_circuit_limit": 0.45,
"upper_circuit_limit": 82.95,
"last_trade_time": "1745575189390",
"oi_day_high": 593600,
"oi_day_low": 449200
},
"NSE_FO:FEDERALBNK25MAY202.5PE": {
"ohlc": {
"open": 7.7,
"high": 11.55,
"low": 7.55,
"close": 11.55
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 11.3,
"orders": 1
},
{
"quantity": 10000,
"price": 11.25,
"orders": 2
},
{
"quantity": 5000,
"price": 11.2,
"orders": 1
},
{
"quantity": 35000,
"price": 11.15,
"orders": 3
},
{
"quantity": 5000,
"price": 11.1,
"orders": 1
}
],
"sell": [
{
"quantity": 5000,
"price": 11.45,
"orders": 1
},
{
"quantity": 5000,
"price": 11.5,
"orders": 1
},
{
"quantity": 5000,
"price": 11.55,
"orders": 1
},
{
"quantity": 5000,
"price": 11.6,
"orders": 1
},
{
"quantity": 30000,
"price": 11.65,
"orders": 2
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|88994",
"symbol": "FEDERALBNK25MAY202.5PE",
"last_price": 11.55,
"volume": 655000,
"average_price": 10.1,
"oi": 590000,
"net_change": 3.5,
"total_buy_quantity": 495000,
"total_sell_quantity": 450000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.05,
"last_trade_time": "1745575101442",
"oi_day_high": 675000,
"oi_day_low": 575000
},
"NSE_FO:CAMS25MAY4050PE": {
"ohlc": {
"open": 241.75,
"high": 320.5,
"low": 238.05,
"close": 285.5
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 306,
"orders": 1
},
{
"quantity": 250,
"price": 305.95,
"orders": 2
},
{
"quantity": 125,
"price": 305.9,
"orders": 1
},
{
"quantity": 125,
"price": 305.8,
"orders": 1
},
{
"quantity": 125,
"price": 305.7,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 326.55,
"orders": 1
},
{
"quantity": 375,
"price": 326.6,
"orders": 1
},
{
"quantity": 500,
"price": 327.4,
"orders": 1
},
{
"quantity": 125,
"price": 328.85,
"orders": 1
},
{
"quantity": 625,
"price": 330.65,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|78659",
"symbol": "CAMS25MAY4050PE",
"last_price": 285.5,
"volume": 4500,
"average_price": 266.69,
"oi": 2500,
"net_change": 27.25,
"total_buy_quantity": 5500,
"total_sell_quantity": 4875,
"lower_circuit_limit": 90.05,
"upper_circuit_limit": 370.45,
"last_trade_time": "1745570653127",
"oi_day_high": 2500,
"oi_day_low": 500
},
"NSE_FO:POLYCAB25MAY5500CE": {
"ohlc": {
"open": 296.45,
"high": 318.55,
"low": 218.75,
"close": 262.95
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 260.75,
"orders": 1
},
{
"quantity": 125,
"price": 260.7,
"orders": 1
},
{
"quantity": 125,
"price": 260.05,
"orders": 1
},
{
"quantity": 250,
"price": 260,
"orders": 1
},
{
"quantity": 125,
"price": 259.1,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 263.15,
"orders": 1
},
{
"quantity": 125,
"price": 263.2,
"orders": 1
},
{
"quantity": 125,
"price": 263.45,
"orders": 1
},
{
"quantity": 125,
"price": 282.95,
"orders": 1
},
{
"quantity": 125,
"price": 283,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|131657",
"symbol": "POLYCAB25MAY5500CE",
"last_price": 262.95,
"volume": 270000,
"average_price": 253.46,
"oi": 73750,
"net_change": -23.6,
"total_buy_quantity": 22375,
"total_sell_quantity": 21375,
"lower_circuit_limit": 47.75,
"upper_circuit_limit": 525.35,
"last_trade_time": "1745575193022",
"oi_day_high": 93250,
"oi_day_low": 73250
},
"NSE_FO:BOSCHLTD25MAY28500PE": {
"ohlc": {
"open": 0,
"high": 0,
"low": 0,
"close": 0
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 972.7,
"orders": 3
},
{
"quantity": 25,
"price": 972.65,
"orders": 1
},
{
"quantity": 100,
"price": 960.2,
"orders": 1
},
{
"quantity": 75,
"price": 921,
"orders": 1
},
{
"quantity": 250,
"price": 887.35,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 1299.05,
"orders": 1
},
{
"quantity": 175,
"price": 1299.1,
"orders": 2
},
{
"quantity": 250,
"price": 1301,
"orders": 1
},
{
"quantity": 125,
"price": 1323,
"orders": 1
},
{
"quantity": 250,
"price": 1369.05,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+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": 950,
"total_sell_quantity": 825,
"lower_circuit_limit": 359.5,
"upper_circuit_limit": 1563.4,
"last_trade_time": "315513000000",
"oi_day_high": 0,
"oi_day_low": 0
},
"NSE_FO:HAL25MAY4300CE": {
"ohlc": {
"open": 224.95,
"high": 231.95,
"low": 148,
"close": 163.15
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 164.55,
"orders": 1
},
{
"quantity": 150,
"price": 164.5,
"orders": 1
},
{
"quantity": 450,
"price": 164.2,
"orders": 2
},
{
"quantity": 300,
"price": 163.45,
"orders": 2
},
{
"quantity": 150,
"price": 163,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 165.55,
"orders": 1
},
{
"quantity": 600,
"price": 166.35,
"orders": 3
},
{
"quantity": 150,
"price": 166.85,
"orders": 1
},
{
"quantity": 150,
"price": 166.9,
"orders": 1
},
{
"quantity": 300,
"price": 167.1,
"orders": 2
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|85703",
"symbol": "HAL25MAY4300CE",
"last_price": 163.15,
"volume": 938100,
"average_price": 176.63,
"oi": 523050,
"net_change": -50.45,
"total_buy_quantity": 48450,
"total_sell_quantity": 69150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 385.8,
"last_trade_time": "1745575195259",
"oi_day_high": 523050,
"oi_day_low": 468150
},
"NSE_FO:COFORGE25MAY7300PE": {
"ohlc": {
"open": 390.05,
"high": 470.15,
"low": 332.35,
"close": 383.15
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 381.05,
"orders": 1
},
{
"quantity": 75,
"price": 381,
"orders": 1
},
{
"quantity": 75,
"price": 380.85,
"orders": 1
},
{
"quantity": 75,
"price": 380.8,
"orders": 1
},
{
"quantity": 75,
"price": 378.7,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 384.95,
"orders": 1
},
{
"quantity": 75,
"price": 385.5,
"orders": 1
},
{
"quantity": 75,
"price": 385.55,
"orders": 1
},
{
"quantity": 75,
"price": 388.35,
"orders": 1
},
{
"quantity": 375,
"price": 388.4,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|82051",
"symbol": "COFORGE25MAY7300PE",
"last_price": 383.15,
"volume": 149025,
"average_price": 401.19,
"oi": 29775,
"net_change": -41.8,
"total_buy_quantity": 12600,
"total_sell_quantity": 13350,
"lower_circuit_limit": 177.15,
"upper_circuit_limit": 672.75,
"last_trade_time": "1745575189122",
"oi_day_high": 30975,
"oi_day_low": 12900
},
"NSE_FO:INOXWIND25MAY180PE": {
"ohlc": {
"open": 13.25,
"high": 21,
"low": 12,
"close": 17.35
},
"depth": {
"buy": [
{
"quantity": 3225,
"price": 17.15,
"orders": 1
},
{
"quantity": 3225,
"price": 17.05,
"orders": 1
},
{
"quantity": 3225,
"price": 16.9,
"orders": 1
},
{
"quantity": 12900,
"price": 16.8,
"orders": 1
},
{
"quantity": 32250,
"price": 16.35,
"orders": 1
}
],
"sell": [
{
"quantity": 3225,
"price": 17.35,
"orders": 1
},
{
"quantity": 9675,
"price": 17.4,
"orders": 2
},
{
"quantity": 6450,
"price": 17.45,
"orders": 1
},
{
"quantity": 9675,
"price": 17.5,
"orders": 2
},
{
"quantity": 12900,
"price": 17.6,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|106102",
"symbol": "INOXWIND25MAY180PE",
"last_price": 17.35,
"volume": 1838250,
"average_price": 17.75,
"oi": 483750,
"net_change": 4.1,
"total_buy_quantity": 441825,
"total_sell_quantity": 419250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.55,
"last_trade_time": "1745575108789",
"oi_day_high": 635325,
"oi_day_low": 351525
},
"NSE_FO:SIEMENS25MAY2900PE": {
"ohlc": {
"open": 130,
"high": 222,
"low": 130,
"close": 179.3
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 176.85,
"orders": 1
},
{
"quantity": 75,
"price": 176.8,
"orders": 1
},
{
"quantity": 225,
"price": 167.6,
"orders": 1
},
{
"quantity": 1650,
"price": 165.2,
"orders": 1
},
{
"quantity": 1200,
"price": 160.1,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 179.7,
"orders": 2
},
{
"quantity": 75,
"price": 179.95,
"orders": 1
},
{
"quantity": 450,
"price": 180,
"orders": 2
},
{
"quantity": 150,
"price": 181.15,
"orders": 1
},
{
"quantity": 75,
"price": 181.2,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|41423",
"symbol": "SIEMENS25MAY2900PE",
"last_price": 179.3,
"volume": 54300,
"average_price": 176.71,
"oi": 84150,
"net_change": 41.15,
"total_buy_quantity": 7050,
"total_sell_quantity": 10350,
"lower_circuit_limit": 42.5,
"upper_circuit_limit": 233.8,
"last_trade_time": "1745575192514",
"oi_day_high": 90375,
"oi_day_low": 83325
},
"NSE_FO:WIPRO25MAY242.5PE": {
"ohlc": {
"open": 8.55,
"high": 11.1,
"low": 7.15,
"close": 9.6
},
"depth": {
"buy": [
{
"quantity": 12000,
"price": 9.6,
"orders": 3
},
{
"quantity": 9000,
"price": 9.55,
"orders": 3
},
{
"quantity": 6000,
"price": 9.5,
"orders": 2
},
{
"quantity": 18000,
"price": 9.45,
"orders": 2
},
{
"quantity": 3000,
"price": 9.4,
"orders": 1
}
],
"sell": [
{
"quantity": 12000,
"price": 9.75,
"orders": 4
},
{
"quantity": 6000,
"price": 9.8,
"orders": 2
},
{
"quantity": 9000,
"price": 9.85,
"orders": 3
},
{
"quantity": 21000,
"price": 9.9,
"orders": 3
},
{
"quantity": 12000,
"price": 9.95,
"orders": 3
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|146130",
"symbol": "WIPRO25MAY242.5PE",
"last_price": 9.6,
"volume": 1932000,
"average_price": 9.47,
"oi": 1203000,
"net_change": 0.7,
"total_buy_quantity": 549000,
"total_sell_quantity": 498000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.9,
"last_trade_time": "1745575166494",
"oi_day_high": 1239000,
"oi_day_low": 1173000
},
"NSE_FO:JSWENERGY25MAY500PE": {
"ohlc": {
"open": 23.55,
"high": 37.5,
"low": 20.55,
"close": 35.7
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 35.5,
"orders": 1
},
{
"quantity": 3000,
"price": 35.45,
"orders": 3
},
{
"quantity": 1500,
"price": 35.4,
"orders": 2
},
{
"quantity": 1500,
"price": 35.35,
"orders": 2
},
{
"quantity": 750,
"price": 35.3,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 35.85,
"orders": 1
},
{
"quantity": 750,
"price": 35.9,
"orders": 1
},
{
"quantity": 750,
"price": 36.1,
"orders": 1
},
{
"quantity": 750,
"price": 36.25,
"orders": 1
},
{
"quantity": 1500,
"price": 36.4,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|98579",
"symbol": "JSWENERGY25MAY500PE",
"last_price": 35.7,
"volume": 496500,
"average_price": 29.98,
"oi": 277500,
"net_change": 12.9,
"total_buy_quantity": 79500,
"total_sell_quantity": 87000,
"lower_circuit_limit": 2.8,
"upper_circuit_limit": 42.8,
"last_trade_time": "1745575174114",
"oi_day_high": 309750,
"oi_day_low": 223500
},
"NSE_FO:NHPC25MAY89PE": {
"ohlc": {
"open": 4.2,
"high": 6.2,
"low": 3.95,
"close": 5.6
},
"depth": {
"buy": [
{
"quantity": 6400,
"price": 5.9,
"orders": 1
},
{
"quantity": 12800,
"price": 5.85,
"orders": 2
},
{
"quantity": 6400,
"price": 5.75,
"orders": 1
},
{
"quantity": 32000,
"price": 5.7,
"orders": 1
},
{
"quantity": 25600,
"price": 5.65,
"orders": 1
}
],
"sell": [
{
"quantity": 12800,
"price": 6.05,
"orders": 2
},
{
"quantity": 38400,
"price": 6.15,
"orders": 2
},
{
"quantity": 51200,
"price": 6.3,
"orders": 2
},
{
"quantity": 89600,
"price": 6.4,
"orders": 2
},
{
"quantity": 64000,
"price": 6.6,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|123707",
"symbol": "NHPC25MAY89PE",
"last_price": 5.6,
"volume": 435200,
"average_price": 5.04,
"oi": 230400,
"net_change": 1.4,
"total_buy_quantity": 652800,
"total_sell_quantity": 646400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.2,
"last_trade_time": "1745570535735",
"oi_day_high": 262400,
"oi_day_low": 140800
},
"NSE_FO:NESTLEIND25MAY2440CE": {
"ohlc": {
"open": 65,
"high": 65,
"low": 42.85,
"close": 54
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 54.05,
"orders": 1
},
{
"quantity": 200,
"price": 54,
"orders": 1
},
{
"quantity": 200,
"price": 53.85,
"orders": 1
},
{
"quantity": 200,
"price": 52.3,
"orders": 1
},
{
"quantity": 1000,
"price": 52.25,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 55.05,
"orders": 2
},
{
"quantity": 200,
"price": 55.55,
"orders": 1
},
{
"quantity": 200,
"price": 55.6,
"orders": 1
},
{
"quantity": 200,
"price": 55.65,
"orders": 1
},
{
"quantity": 200,
"price": 56.2,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|108889",
"symbol": "NESTLEIND25MAY2440CE",
"last_price": 54,
"volume": 336600,
"average_price": 51.79,
"oi": 98000,
"net_change": -22.95,
"total_buy_quantity": 28800,
"total_sell_quantity": 43800,
"lower_circuit_limit": 30.15,
"upper_circuit_limit": 123.75,
"last_trade_time": "1745575180935",
"oi_day_high": 110600,
"oi_day_low": 98000
},
"NSE_FO:MPHASIS25MAY2460CE": {
"ohlc": {
"open": 177.15,
"high": 192.05,
"low": 109.1,
"close": 166.4
},
"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": 825,
"price": 191.3,
"orders": 1
},
{
"quantity": 2750,
"price": 194.65,
"orders": 1
},
{
"quantity": 1375,
"price": 208.2,
"orders": 1
},
{
"quantity": 2750,
"price": 223.2,
"orders": 1
},
{
"quantity": 2475,
"price": 227.05,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|120544",
"symbol": "MPHASIS25MAY2460CE",
"last_price": 166.4,
"volume": 32450,
"average_price": 145.55,
"oi": 5225,
"net_change": -10.75,
"total_buy_quantity": 0,
"total_sell_quantity": 10175,
"lower_circuit_limit": 48.75,
"upper_circuit_limit": 227.05,
"last_trade_time": "1745574894770",
"oi_day_high": 6050,
"oi_day_low": 550
},
"NSE_FO:HINDCOPPER25MAY225CE": {
"ohlc": {
"open": 12.85,
"high": 12.9,
"low": 7.2,
"close": 7.25
},
"depth": {
"buy": [
{
"quantity": 2650,
"price": 7.1,
"orders": 1
},
{
"quantity": 2650,
"price": 7.05,
"orders": 1
},
{
"quantity": 10600,
"price": 7,
"orders": 4
},
{
"quantity": 2650,
"price": 6.7,
"orders": 1
},
{
"quantity": 2650,
"price": 6.4,
"orders": 1
}
],
"sell": [
{
"quantity": 2650,
"price": 7.25,
"orders": 1
},
{
"quantity": 2650,
"price": 7.3,
"orders": 1
},
{
"quantity": 2650,
"price": 7.35,
"orders": 1
},
{
"quantity": 2650,
"price": 7.4,
"orders": 1
},
{
"quantity": 2650,
"price": 7.45,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|97273",
"symbol": "HINDCOPPER25MAY225CE",
"last_price": 7.25,
"volume": 1717200,
"average_price": 8.8,
"oi": 413400,
"net_change": -5.35,
"total_buy_quantity": 461100,
"total_sell_quantity": 431950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.6,
"last_trade_time": "1745575176581",
"oi_day_high": 614800,
"oi_day_low": 291500
},
"NSE_FO:HAVELLS25MAY1600PE": {
"ohlc": {
"open": 56.25,
"high": 71,
"low": 53,
"close": 57
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 57,
"orders": 1
},
{
"quantity": 1000,
"price": 56.95,
"orders": 2
},
{
"quantity": 500,
"price": 56.75,
"orders": 1
},
{
"quantity": 500,
"price": 56.7,
"orders": 1
},
{
"quantity": 500,
"price": 56.5,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 57.45,
"orders": 1
},
{
"quantity": 500,
"price": 57.85,
"orders": 1
},
{
"quantity": 1000,
"price": 57.95,
"orders": 2
},
{
"quantity": 6500,
"price": 58,
"orders": 2
},
{
"quantity": 500,
"price": 58.25,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|86048",
"symbol": "HAVELLS25MAY1600PE",
"last_price": 57,
"volume": 597500,
"average_price": 60.76,
"oi": 352500,
"net_change": 3.15,
"total_buy_quantity": 75500,
"total_sell_quantity": 97000,
"lower_circuit_limit": 17.8,
"upper_circuit_limit": 89.9,
"last_trade_time": "1745575197159",
"oi_day_high": 362500,
"oi_day_low": 314000
},
"NSE_FO:NAUKRI25MAY7200CE": {
"ohlc": {
"open": 346.55,
"high": 376.7,
"low": 230.75,
"close": 257
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 250.05,
"orders": 1
},
{
"quantity": 225,
"price": 250,
"orders": 3
},
{
"quantity": 75,
"price": 240.1,
"orders": 1
},
{
"quantity": 75,
"price": 240.05,
"orders": 1
},
{
"quantity": 75,
"price": 240,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 257,
"orders": 1
},
{
"quantity": 75,
"price": 257.05,
"orders": 1
},
{
"quantity": 75,
"price": 257.4,
"orders": 1
},
{
"quantity": 75,
"price": 257.5,
"orders": 1
},
{
"quantity": 150,
"price": 257.6,
"orders": 2
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|107838",
"symbol": "NAUKRI25MAY7200CE",
"last_price": 257,
"volume": 110850,
"average_price": 292.64,
"oi": 42975,
"net_change": -78.6,
"total_buy_quantity": 12375,
"total_sell_quantity": 18450,
"lower_circuit_limit": 89.3,
"upper_circuit_limit": 581.9,
"last_trade_time": "1745575110994",
"oi_day_high": 44025,
"oi_day_low": 37575
},
"NSE_FO:GLENMARK25MAY1440PE": {
"ohlc": {
"open": 71.55,
"high": 112.95,
"low": 70.05,
"close": 112.95
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 112.8,
"orders": 1
},
{
"quantity": 325,
"price": 112.75,
"orders": 1
},
{
"quantity": 325,
"price": 112.65,
"orders": 1
},
{
"quantity": 325,
"price": 112.6,
"orders": 1
},
{
"quantity": 325,
"price": 112.45,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 114.35,
"orders": 1
},
{
"quantity": 325,
"price": 114.5,
"orders": 1
},
{
"quantity": 325,
"price": 116.25,
"orders": 1
},
{
"quantity": 325,
"price": 116.3,
"orders": 1
},
{
"quantity": 325,
"price": 118.5,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|83171",
"symbol": "GLENMARK25MAY1440PE",
"last_price": 112.95,
"volume": 18850,
"average_price": 86.12,
"oi": 26650,
"net_change": 43.75,
"total_buy_quantity": 15925,
"total_sell_quantity": 31850,
"lower_circuit_limit": 26.7,
"upper_circuit_limit": 177.55,
"last_trade_time": "1745575068244",
"oi_day_high": 26650,
"oi_day_low": 22100
},
"NSE_FO:RBLBANK25MAY197.5CE": {
"ohlc": {
"open": 12,
"high": 12,
"low": 6.65,
"close": 6.85
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 6.85,
"orders": 1
},
{
"quantity": 2500,
"price": 6.8,
"orders": 1
},
{
"quantity": 2500,
"price": 6.75,
"orders": 1
},
{
"quantity": 2500,
"price": 6.7,
"orders": 1
},
{
"quantity": 7500,
"price": 6.65,
"orders": 2
}
],
"sell": [
{
"quantity": 2500,
"price": 6.95,
"orders": 1
},
{
"quantity": 12500,
"price": 7,
"orders": 3
},
{
"quantity": 10000,
"price": 7.05,
"orders": 2
},
{
"quantity": 10000,
"price": 7.1,
"orders": 2
},
{
"quantity": 2500,
"price": 7.2,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|134046",
"symbol": "RBLBANK25MAY197.5CE",
"last_price": 6.85,
"volume": 650000,
"average_price": 8.14,
"oi": 157500,
"net_change": -5.15,
"total_buy_quantity": 380000,
"total_sell_quantity": 410000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.4,
"last_trade_time": "1745575187506",
"oi_day_high": 157500,
"oi_day_low": 15000
},
"NSE_FO:HDFCAMC25MAY4550CE": {
"ohlc": {
"open": 192,
"high": 192,
"low": 101.75,
"close": 104.85
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 106.55,
"orders": 1
},
{
"quantity": 150,
"price": 106.5,
"orders": 1
},
{
"quantity": 150,
"price": 105.85,
"orders": 1
},
{
"quantity": 150,
"price": 105.8,
"orders": 1
},
{
"quantity": 150,
"price": 105.75,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 108.55,
"orders": 1
},
{
"quantity": 150,
"price": 108.65,
"orders": 1
},
{
"quantity": 150,
"price": 113.8,
"orders": 1
},
{
"quantity": 150,
"price": 113.85,
"orders": 1
},
{
"quantity": 150,
"price": 123.85,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|93470",
"symbol": "HDFCAMC25MAY4550CE",
"last_price": 104.85,
"volume": 35550,
"average_price": 126.42,
"oi": 6600,
"net_change": -69.45,
"total_buy_quantity": 24600,
"total_sell_quantity": 17400,
"lower_circuit_limit": 24.85,
"upper_circuit_limit": 323.75,
"last_trade_time": "1745575181409",
"oi_day_high": 8100,
"oi_day_low": 3600
},
"NSE_FO:INDIANB25MAY570CE": {
"ohlc": {
"open": 31.5,
"high": 37.1,
"low": 24.25,
"close": 29.25
},
"depth": {
"buy": [
{
"quantity": 1900,
"price": 29.15,
"orders": 2
},
{
"quantity": 950,
"price": 29,
"orders": 1
},
{
"quantity": 1900,
"price": 28.9,
"orders": 1
},
{
"quantity": 950,
"price": 28.85,
"orders": 1
},
{
"quantity": 950,
"price": 28.7,
"orders": 1
}
],
"sell": [
{
"quantity": 950,
"price": 29.5,
"orders": 1
},
{
"quantity": 950,
"price": 29.65,
"orders": 1
},
{
"quantity": 950,
"price": 30.65,
"orders": 1
},
{
"quantity": 950,
"price": 32.85,
"orders": 1
},
{
"quantity": 47500,
"price": 34.1,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|103521",
"symbol": "INDIANB25MAY570CE",
"last_price": 29.25,
"volume": 107350,
"average_price": 29.53,
"oi": 62700,
"net_change": -2.8,
"total_buy_quantity": 114950,
"total_sell_quantity": 83600,
"lower_circuit_limit": 9.35,
"upper_circuit_limit": 54.75,
"last_trade_time": "1745575194040",
"oi_day_high": 62700,
"oi_day_low": 34200
},
"NSE_FO:SAIL25MAY117.5PE": {
"ohlc": {
"open": 4.8,
"high": 7.7,
"low": 4.05,
"close": 7.15
},
"depth": {
"buy": [
{
"quantity": 4000,
"price": 6.85,
"orders": 1
},
{
"quantity": 8000,
"price": 6.8,
"orders": 2
},
{
"quantity": 8000,
"price": 6.75,
"orders": 2
},
{
"quantity": 4000,
"price": 6.7,
"orders": 1
},
{
"quantity": 24000,
"price": 6.65,
"orders": 2
}
],
"sell": [
{
"quantity": 4000,
"price": 7,
"orders": 1
},
{
"quantity": 8000,
"price": 7.05,
"orders": 2
},
{
"quantity": 4000,
"price": 7.1,
"orders": 1
},
{
"quantity": 8000,
"price": 7.15,
"orders": 2
},
{
"quantity": 28000,
"price": 7.2,
"orders": 3
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|135182",
"symbol": "SAIL25MAY117.5PE",
"last_price": 7.15,
"volume": 2068000,
"average_price": 6.02,
"oi": 840000,
"net_change": 2.1,
"total_buy_quantity": 552000,
"total_sell_quantity": 528000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.05,
"last_trade_time": "1745575162358",
"oi_day_high": 860000,
"oi_day_low": 512000
},
"NSE_FO:ICICIBANK25MAY1400PE": {
"ohlc": {
"open": 29.05,
"high": 37.25,
"low": 23.6,
"close": 31.65
},
"depth": {
"buy": [
{
"quantity": 3500,
"price": 31.5,
"orders": 2
},
{
"quantity": 700,
"price": 31.45,
"orders": 1
},
{
"quantity": 1400,
"price": 31.4,
"orders": 2
},
{
"quantity": 1400,
"price": 31.35,
"orders": 2
},
{
"quantity": 700,
"price": 31.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1400,
"price": 31.6,
"orders": 1
},
{
"quantity": 2100,
"price": 31.65,
"orders": 3
},
{
"quantity": 1400,
"price": 31.7,
"orders": 2
},
{
"quantity": 1400,
"price": 31.75,
"orders": 2
},
{
"quantity": 2100,
"price": 31.8,
"orders": 3
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|90471",
"symbol": "ICICIBANK25MAY1400PE",
"last_price": 31.65,
"volume": 7125300,
"average_price": 31.93,
"oi": 2741200,
"net_change": 0.55,
"total_buy_quantity": 231000,
"total_sell_quantity": 282800,
"lower_circuit_limit": 7.75,
"upper_circuit_limit": 54.45,
"last_trade_time": "1745575194093",
"oi_day_high": 2751000,
"oi_day_low": 2519300
},
"NSE_FO:BSOFT25MAY395CE": {
"ohlc": {
"open": 19.8,
"high": 26.55,
"low": 16,
"close": 16.95
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 16.55,
"orders": 1
},
{
"quantity": 1000,
"price": 16.5,
"orders": 1
},
{
"quantity": 2000,
"price": 16.45,
"orders": 2
},
{
"quantity": 1000,
"price": 16.4,
"orders": 1
},
{
"quantity": 1000,
"price": 16.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 16.9,
"orders": 1
},
{
"quantity": 1000,
"price": 16.95,
"orders": 1
},
{
"quantity": 1000,
"price": 17,
"orders": 1
},
{
"quantity": 2000,
"price": 17.05,
"orders": 2
},
{
"quantity": 2000,
"price": 17.1,
"orders": 2
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|77885",
"symbol": "BSOFT25MAY395CE",
"last_price": 16.95,
"volume": 311000,
"average_price": 18.94,
"oi": 115000,
"net_change": -5.35,
"total_buy_quantity": 132000,
"total_sell_quantity": 172000,
"lower_circuit_limit": 2.3,
"upper_circuit_limit": 42.3,
"last_trade_time": "1745575186286",
"oi_day_high": 121000,
"oi_day_low": 21000
},
"NSE_FO:PAGEIND25MAY45000PE": {
"ohlc": {
"open": 1510,
"high": 2197.25,
"low": 1327.4,
"close": 1613.4
},
"depth": {
"buy": [
{
"quantity": 15,
"price": 1610.95,
"orders": 1
},
{
"quantity": 15,
"price": 1610.9,
"orders": 1
},
{
"quantity": 75,
"price": 1537.4,
"orders": 1
},
{
"quantity": 45,
"price": 1520.6,
"orders": 1
},
{
"quantity": 180,
"price": 1418.35,
"orders": 1
}
],
"sell": [
{
"quantity": 30,
"price": 1711.9,
"orders": 2
},
{
"quantity": 15,
"price": 1711.95,
"orders": 1
},
{
"quantity": 15,
"price": 1723.15,
"orders": 1
},
{
"quantity": 45,
"price": 1796.15,
"orders": 1
},
{
"quantity": 75,
"price": 1796.2,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|112171",
"symbol": "PAGEIND25MAY45000PE",
"last_price": 1613.4,
"volume": 945,
"average_price": 1564.59,
"oi": 1275,
"net_change": 101.95,
"total_buy_quantity": 780,
"total_sell_quantity": 1260,
"lower_circuit_limit": 533.75,
"upper_circuit_limit": 2489.15,
"last_trade_time": "1745574443600",
"oi_day_high": 1275,
"oi_day_low": 720
},
"NSE_FO:TORNTPHARM25MAY3350CE": {
"ohlc": {
"open": 128.3,
"high": 130.15,
"low": 69.55,
"close": 80.35
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 76.75,
"orders": 1
},
{
"quantity": 250,
"price": 76.7,
"orders": 1
},
{
"quantity": 250,
"price": 76.4,
"orders": 1
},
{
"quantity": 1250,
"price": 73.05,
"orders": 1
},
{
"quantity": 1000,
"price": 70.6,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 80,
"orders": 1
},
{
"quantity": 250,
"price": 80.05,
"orders": 1
},
{
"quantity": 250,
"price": 80.65,
"orders": 1
},
{
"quantity": 500,
"price": 81.9,
"orders": 1
},
{
"quantity": 250,
"price": 81.95,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|144795",
"symbol": "TORNTPHARM25MAY3350CE",
"last_price": 80.35,
"volume": 29500,
"average_price": 92.04,
"oi": 13000,
"net_change": -47.85,
"total_buy_quantity": 25000,
"total_sell_quantity": 17500,
"lower_circuit_limit": 12.75,
"upper_circuit_limit": 203.45,
"last_trade_time": "1745574838310",
"oi_day_high": 17000,
"oi_day_low": 12250
},
"NSE_FO:HINDPETRO25MAY390CE": {
"ohlc": {
"open": 19.25,
"high": 20.4,
"low": 13.2,
"close": 14.65
},
"depth": {
"buy": [
{
"quantity": 10125,
"price": 14.45,
"orders": 4
},
{
"quantity": 6075,
"price": 14.4,
"orders": 3
},
{
"quantity": 2025,
"price": 14.35,
"orders": 1
},
{
"quantity": 8100,
"price": 14.3,
"orders": 4
},
{
"quantity": 6075,
"price": 14.25,
"orders": 2
}
],
"sell": [
{
"quantity": 2025,
"price": 14.6,
"orders": 1
},
{
"quantity": 4050,
"price": 14.65,
"orders": 2
},
{
"quantity": 2025,
"price": 14.7,
"orders": 1
},
{
"quantity": 4050,
"price": 14.75,
"orders": 2
},
{
"quantity": 10125,
"price": 14.8,
"orders": 4
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|89174",
"symbol": "HINDPETRO25MAY390CE",
"last_price": 14.65,
"volume": 1887300,
"average_price": 15.41,
"oi": 1038825,
"net_change": -4.15,
"total_buy_quantity": 405000,
"total_sell_quantity": 283500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.8,
"last_trade_time": "1745575177956",
"oi_day_high": 1103625,
"oi_day_low": 1008450
},
"NSE_FO:M&MFIN25MAY270PE": {
"ohlc": {
"open": 10.2,
"high": 15.2,
"low": 9.9,
"close": 14.85
},
"depth": {
"buy": [
{
"quantity": 4000,
"price": 14.9,
"orders": 2
},
{
"quantity": 4000,
"price": 14.85,
"orders": 1
},
{
"quantity": 2000,
"price": 14.8,
"orders": 1
},
{
"quantity": 2000,
"price": 14.7,
"orders": 1
},
{
"quantity": 2000,
"price": 14.65,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 15.1,
"orders": 1
},
{
"quantity": 2000,
"price": 15.15,
"orders": 1
},
{
"quantity": 2000,
"price": 15.2,
"orders": 1
},
{
"quantity": 2000,
"price": 15.25,
"orders": 1
},
{
"quantity": 2000,
"price": 15.3,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|103517",
"symbol": "M&MFIN25MAY270PE",
"last_price": 14.85,
"volume": 1050000,
"average_price": 13.29,
"oi": 1074000,
"net_change": 4.45,
"total_buy_quantity": 236000,
"total_sell_quantity": 278000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.4,
"last_trade_time": "1745575119928",
"oi_day_high": 1198000,
"oi_day_low": 1052000
},
"NSE_FO:SIEMENS25MAY2900CE": {
"ohlc": {
"open": 160.05,
"high": 165,
"low": 102.85,
"close": 114.5
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 113.4,
"orders": 1
},
{
"quantity": 75,
"price": 113.35,
"orders": 1
},
{
"quantity": 75,
"price": 113.05,
"orders": 1
},
{
"quantity": 75,
"price": 112.55,
"orders": 1
},
{
"quantity": 75,
"price": 112.5,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 114.9,
"orders": 1
},
{
"quantity": 75,
"price": 114.95,
"orders": 1
},
{
"quantity": 150,
"price": 115.2,
"orders": 2
},
{
"quantity": 75,
"price": 115.25,
"orders": 1
},
{
"quantity": 75,
"price": 115.9,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|41421",
"symbol": "SIEMENS25MAY2900CE",
"last_price": 114.5,
"volume": 273675,
"average_price": 123.38,
"oi": 176325,
"net_change": -46.1,
"total_buy_quantity": 8550,
"total_sell_quantity": 38325,
"lower_circuit_limit": 43.8,
"upper_circuit_limit": 277.4,
"last_trade_time": "1745575193684",
"oi_day_high": 183225,
"oi_day_low": 160500
},
"NSE_FO:CESC25MAY157.5PE": {
"ohlc": {
"open": 7.5,
"high": 10.05,
"low": 7.5,
"close": 10.05
},
"depth": {
"buy": [
{
"quantity": 5850,
"price": 9.85,
"orders": 2
},
{
"quantity": 2925,
"price": 9.8,
"orders": 1
},
{
"quantity": 2925,
"price": 9.75,
"orders": 1
},
{
"quantity": 14625,
"price": 9.7,
"orders": 1
},
{
"quantity": 2925,
"price": 9.25,
"orders": 1
}
],
"sell": [
{
"quantity": 2925,
"price": 10.05,
"orders": 1
},
{
"quantity": 2925,
"price": 10.1,
"orders": 1
},
{
"quantity": 2925,
"price": 10.15,
"orders": 1
},
{
"quantity": 5850,
"price": 10.2,
"orders": 2
},
{
"quantity": 2925,
"price": 10.25,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|80002",
"symbol": "CESC25MAY157.5PE",
"last_price": 10.05,
"volume": 99450,
"average_price": 9.12,
"oi": 67275,
"net_change": -3.15,
"total_buy_quantity": 134550,
"total_sell_quantity": 274950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.8,
"last_trade_time": "1745575186088",
"oi_day_high": 67275,
"oi_day_low": 5850
},
"NSE_FO:BSE25MAY6500PE": {
"ohlc": {
"open": 435,
"high": 599.95,
"low": 386.1,
"close": 527.85
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 527.95,
"orders": 1
},
{
"quantity": 125,
"price": 527.9,
"orders": 1
},
{
"quantity": 125,
"price": 527.8,
"orders": 1
},
{
"quantity": 250,
"price": 527.65,
"orders": 2
},
{
"quantity": 125,
"price": 527.6,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 531.85,
"orders": 1
},
{
"quantity": 125,
"price": 535.65,
"orders": 1
},
{
"quantity": 125,
"price": 535.7,
"orders": 1
},
{
"quantity": 125,
"price": 535.75,
"orders": 1
},
{
"quantity": 125,
"price": 539,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|35244",
"symbol": "BSE25MAY6500PE",
"last_price": 527.85,
"volume": 275375,
"average_price": 489.03,
"oi": 95500,
"net_change": 91.9,
"total_buy_quantity": 9625,
"total_sell_quantity": 12875,
"lower_circuit_limit": 110.5,
"upper_circuit_limit": 761.4,
"last_trade_time": "1745575165918",
"oi_day_high": 96000,
"oi_day_low": 70625
},
"NSE_FO:MFSL25MAY1240PE": {
"ohlc": {
"open": 40,
"high": 50.35,
"low": 36.35,
"close": 39.2
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 39.1,
"orders": 1
},
{
"quantity": 800,
"price": 39.05,
"orders": 1
},
{
"quantity": 800,
"price": 38.3,
"orders": 1
},
{
"quantity": 1600,
"price": 37,
"orders": 2
},
{
"quantity": 3200,
"price": 36.25,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 40.05,
"orders": 1
},
{
"quantity": 800,
"price": 40.1,
"orders": 1
},
{
"quantity": 800,
"price": 40.2,
"orders": 1
},
{
"quantity": 800,
"price": 40.55,
"orders": 1
},
{
"quantity": 800,
"price": 41.55,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|105474",
"symbol": "MFSL25MAY1240PE",
"last_price": 39.2,
"volume": 192800,
"average_price": 42.81,
"oi": 34400,
"net_change": -5.15,
"total_buy_quantity": 86400,
"total_sell_quantity": 64000,
"lower_circuit_limit": 15,
"upper_circuit_limit": 73.7,
"last_trade_time": "1745574729330",
"oi_day_high": 40800,
"oi_day_low": 14400
},
"NSE_FO:PNBHOUSING25MAY1000CE": {
"ohlc": {
"open": 71.7,
"high": 71.7,
"low": 41.05,
"close": 42.05
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 42.05,
"orders": 1
},
{
"quantity": 650,
"price": 42,
"orders": 1
},
{
"quantity": 650,
"price": 41.4,
"orders": 1
},
{
"quantity": 650,
"price": 41.1,
"orders": 1
},
{
"quantity": 650,
"price": 41.05,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 42.6,
"orders": 1
},
{
"quantity": 650,
"price": 42.95,
"orders": 1
},
{
"quantity": 650,
"price": 43.1,
"orders": 1
},
{
"quantity": 1950,
"price": 43.15,
"orders": 2
},
{
"quantity": 1300,
"price": 43.95,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|130559",
"symbol": "PNBHOUSING25MAY1000CE",
"last_price": 42.05,
"volume": 557700,
"average_price": 53.22,
"oi": 289250,
"net_change": -26.25,
"total_buy_quantity": 102050,
"total_sell_quantity": 133250,
"lower_circuit_limit": 22.55,
"upper_circuit_limit": 114.05,
"last_trade_time": "1745575193072",
"oi_day_high": 330200,
"oi_day_low": 270400
},
"NSE_FO:NAUKRI25MAY7200PE": {
"ohlc": {
"open": 321.85,
"high": 433.15,
"low": 285,
"close": 403.1
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 414.3,
"orders": 1
},
{
"quantity": 75,
"price": 414.25,
"orders": 1
},
{
"quantity": 150,
"price": 414.15,
"orders": 2
},
{
"quantity": 75,
"price": 412.1,
"orders": 1
},
{
"quantity": 375,
"price": 409.4,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 424.35,
"orders": 1
},
{
"quantity": 75,
"price": 436.1,
"orders": 1
},
{
"quantity": 375,
"price": 439,
"orders": 1
},
{
"quantity": 75,
"price": 443.9,
"orders": 1
},
{
"quantity": 525,
"price": 453.55,
"orders": 2
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|107839",
"symbol": "NAUKRI25MAY7200PE",
"last_price": 403.1,
"volume": 22200,
"average_price": 352.56,
"oi": 9750,
"net_change": 67.4,
"total_buy_quantity": 4275,
"total_sell_quantity": 6825,
"lower_circuit_limit": 113.65,
"upper_circuit_limit": 557.75,
"last_trade_time": "1745573589744",
"oi_day_high": 10575,
"oi_day_low": 3225
},
"NSE_FO:PHOENIXLTD25MAY1650CE": {
"ohlc": {
"open": 119.95,
"high": 129.75,
"low": 81,
"close": 81
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 80.7,
"orders": 1
},
{
"quantity": 350,
"price": 80.65,
"orders": 1
},
{
"quantity": 350,
"price": 80,
"orders": 1
},
{
"quantity": 1750,
"price": 78.1,
"orders": 1
},
{
"quantity": 350,
"price": 77.55,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 82.05,
"orders": 1
},
{
"quantity": 350,
"price": 84.25,
"orders": 1
},
{
"quantity": 350,
"price": 84.3,
"orders": 1
},
{
"quantity": 350,
"price": 84.35,
"orders": 1
},
{
"quantity": 350,
"price": 84.4,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|128671",
"symbol": "PHOENIXLTD25MAY1650CE",
"last_price": 81,
"volume": 39550,
"average_price": 95.71,
"oi": 23450,
"net_change": -26.25,
"total_buy_quantity": 49000,
"total_sell_quantity": 53550,
"lower_circuit_limit": 30.05,
"upper_circuit_limit": 184.45,
"last_trade_time": "1745575173222",
"oi_day_high": 23450,
"oi_day_low": 11200
},
"NSE_FO:GRASIM25MAY2720PE": {
"ohlc": {
"open": 71.55,
"high": 99.95,
"low": 66.05,
"close": 72.65
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 72,
"orders": 2
},
{
"quantity": 250,
"price": 71.95,
"orders": 1
},
{
"quantity": 250,
"price": 71.85,
"orders": 1
},
{
"quantity": 250,
"price": 71.8,
"orders": 1
},
{
"quantity": 250,
"price": 71.2,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 72.6,
"orders": 1
},
{
"quantity": 250,
"price": 72.65,
"orders": 1
},
{
"quantity": 250,
"price": 72.8,
"orders": 1
},
{
"quantity": 250,
"price": 72.85,
"orders": 1
},
{
"quantity": 250,
"price": 72.9,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|84985",
"symbol": "GRASIM25MAY2720PE",
"last_price": 72.65,
"volume": 77000,
"average_price": 79.83,
"oi": 17250,
"net_change": 1.25,
"total_buy_quantity": 43500,
"total_sell_quantity": 35250,
"lower_circuit_limit": 17.95,
"upper_circuit_limit": 124.85,
"last_trade_time": "1745575019918",
"oi_day_high": 18250,
"oi_day_low": 7750
},
"NSE_FO:GMRAIRPORT25MAY89PE": {
"ohlc": {
"open": 3.2,
"high": 6.6,
"low": 3.15,
"close": 5.65
},
"depth": {
"buy": [
{
"quantity": 5625,
"price": 5.55,
"orders": 1
},
{
"quantity": 5625,
"price": 5.5,
"orders": 1
},
{
"quantity": 50625,
"price": 5.35,
"orders": 2
},
{
"quantity": 16875,
"price": 5,
"orders": 1
},
{
"quantity": 50625,
"price": 4.95,
"orders": 1
}
],
"sell": [
{
"quantity": 16875,
"price": 5.65,
"orders": 2
},
{
"quantity": 11250,
"price": 5.7,
"orders": 1
},
{
"quantity": 11250,
"price": 5.75,
"orders": 1
},
{
"quantity": 11250,
"price": 5.8,
"orders": 1
},
{
"quantity": 39375,
"price": 5.85,
"orders": 2
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|90037",
"symbol": "GMRAIRPORT25MAY89PE",
"last_price": 5.65,
"volume": 1333125,
"average_price": 4.92,
"oi": 433125,
"net_change": 2.15,
"total_buy_quantity": 618750,
"total_sell_quantity": 776250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.5,
"last_trade_time": "1745574620884",
"oi_day_high": 461250,
"oi_day_low": 180000
},
"NSE_FO:IIFL25MAY375PE": {
"ohlc": {
"open": 27.85,
"high": 27.85,
"low": 22.85,
"close": 24.95
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 25.85,
"orders": 1
},
{
"quantity": 1550,
"price": 25.8,
"orders": 1
},
{
"quantity": 4650,
"price": 24.55,
"orders": 1
},
{
"quantity": 3100,
"price": 24.5,
"orders": 1
},
{
"quantity": 9300,
"price": 24,
"orders": 2
}
],
"sell": [
{
"quantity": 1550,
"price": 26.55,
"orders": 1
},
{
"quantity": 1550,
"price": 26.6,
"orders": 1
},
{
"quantity": 1550,
"price": 26.7,
"orders": 1
},
{
"quantity": 1550,
"price": 26.8,
"orders": 1
},
{
"quantity": 77500,
"price": 32.1,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|102873",
"symbol": "IIFL25MAY375PE",
"last_price": 24.95,
"volume": 368900,
"average_price": 23.47,
"oi": 320850,
"net_change": -27.75,
"total_buy_quantity": 65100,
"total_sell_quantity": 83700,
"lower_circuit_limit": 5.6,
"upper_circuit_limit": 45.6,
"last_trade_time": "1745573874435",
"oi_day_high": 328600,
"oi_day_low": 1550
},
"NSE_FO:ADANIGREEN25MAY960CE": {
"ohlc": {
"open": 75,
"high": 75,
"low": 40,
"close": 42.65
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 42.55,
"orders": 1
},
{
"quantity": 375,
"price": 42.5,
"orders": 1
},
{
"quantity": 375,
"price": 42.45,
"orders": 1
},
{
"quantity": 750,
"price": 42.4,
"orders": 2
},
{
"quantity": 375,
"price": 42.05,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 42.9,
"orders": 1
},
{
"quantity": 375,
"price": 43,
"orders": 1
},
{
"quantity": 375,
"price": 43.15,
"orders": 1
},
{
"quantity": 375,
"price": 43.2,
"orders": 1
},
{
"quantity": 375,
"price": 43.3,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|64784",
"symbol": "ADANIGREEN25MAY960CE",
"last_price": 42.65,
"volume": 1328250,
"average_price": 50.07,
"oi": 767250,
"net_change": -29.95,
"total_buy_quantity": 95625,
"total_sell_quantity": 98250,
"lower_circuit_limit": 13.85,
"upper_circuit_limit": 131.35,
"last_trade_time": "1745575191708",
"oi_day_high": 774000,
"oi_day_low": 624750
},
"NSE_FO:HINDALCO25MAY630CE": {
"ohlc": {
"open": 29.05,
"high": 30.8,
"low": 21.3,
"close": 23.3
},
"depth": {
"buy": [
{
"quantity": 2800,
"price": 23.25,
"orders": 1
},
{
"quantity": 1400,
"price": 23.1,
"orders": 1
},
{
"quantity": 2800,
"price": 23.05,
"orders": 2
},
{
"quantity": 1400,
"price": 23,
"orders": 1
},
{
"quantity": 1400,
"price": 22.95,
"orders": 1
}
],
"sell": [
{
"quantity": 1400,
"price": 23.35,
"orders": 1
},
{
"quantity": 4200,
"price": 23.4,
"orders": 2
},
{
"quantity": 1400,
"price": 23.45,
"orders": 1
},
{
"quantity": 2800,
"price": 23.5,
"orders": 2
},
{
"quantity": 1400,
"price": 23.55,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|96927",
"symbol": "HINDALCO25MAY630CE",
"last_price": 23.3,
"volume": 2602600,
"average_price": 25.83,
"oi": 1206800,
"net_change": -4.05,
"total_buy_quantity": 218400,
"total_sell_quantity": 308000,
"lower_circuit_limit": 6.5,
"upper_circuit_limit": 48.2,
"last_trade_time": "1745575195001",
"oi_day_high": 1299200,
"oi_day_low": 904400
},
"NSE_FO:LTIM25MAY4550CE": {
"ohlc": {
"open": 198.85,
"high": 228.9,
"low": 156,
"close": 162
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 159.7,
"orders": 1
},
{
"quantity": 150,
"price": 159.65,
"orders": 1
},
{
"quantity": 1650,
"price": 151.05,
"orders": 1
},
{
"quantity": 150,
"price": 150.65,
"orders": 1
},
{
"quantity": 1500,
"price": 150.6,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 173.15,
"orders": 1
},
{
"quantity": 150,
"price": 173.2,
"orders": 1
},
{
"quantity": 300,
"price": 173.45,
"orders": 2
},
{
"quantity": 150,
"price": 173.5,
"orders": 1
},
{
"quantity": 150,
"price": 177.95,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|115837",
"symbol": "LTIM25MAY4550CE",
"last_price": 162,
"volume": 170700,
"average_price": 187.4,
"oi": 43200,
"net_change": -33.8,
"total_buy_quantity": 17850,
"total_sell_quantity": 18000,
"lower_circuit_limit": 53.3,
"upper_circuit_limit": 338.3,
"last_trade_time": "1745575173186",
"oi_day_high": 48450,
"oi_day_low": 30000
},
"NSE_FO:SONACOMS25MAY470CE": {
"ohlc": {
"open": 23.7,
"high": 25.25,
"low": 15.5,
"close": 19.25
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 19.2,
"orders": 1
},
{
"quantity": 775,
"price": 19.15,
"orders": 1
},
{
"quantity": 3875,
"price": 18.85,
"orders": 1
},
{
"quantity": 775,
"price": 18.75,
"orders": 1
},
{
"quantity": 775,
"price": 18.4,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 19.5,
"orders": 1
},
{
"quantity": 775,
"price": 19.55,
"orders": 1
},
{
"quantity": 775,
"price": 19.65,
"orders": 1
},
{
"quantity": 775,
"price": 19.7,
"orders": 1
},
{
"quantity": 775,
"price": 19.75,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|139021",
"symbol": "SONACOMS25MAY470CE",
"last_price": 19.25,
"volume": 168175,
"average_price": 19.54,
"oi": 144925,
"net_change": -3.65,
"total_buy_quantity": 150350,
"total_sell_quantity": 58900,
"lower_circuit_limit": 2.9,
"upper_circuit_limit": 42.9,
"last_trade_time": "1745575105326",
"oi_day_high": 151125,
"oi_day_low": 128650
},
"NSE_FO:IDEA25MAY8PE": {
"ohlc": {
"open": 0.5,
"high": 0.9,
"low": 0.4,
"close": 0.9
},
"depth": {
"buy": [
{
"quantity": 1440000,
"price": 0.85,
"orders": 11
},
{
"quantity": 3640000,
"price": 0.8,
"orders": 22
},
{
"quantity": 3080000,
"price": 0.75,
"orders": 11
},
{
"quantity": 7200000,
"price": 0.7,
"orders": 22
},
{
"quantity": 5640000,
"price": 0.65,
"orders": 22
}
],
"sell": [
{
"quantity": 1720000,
"price": 0.9,
"orders": 13
},
{
"quantity": 1480000,
"price": 0.95,
"orders": 17
},
{
"quantity": 240000,
"price": 1,
"orders": 4
},
{
"quantity": 1400000,
"price": 1.05,
"orders": 5
},
{
"quantity": 40000,
"price": 1.1,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|91447",
"symbol": "IDEA25MAY8PE",
"last_price": 0.9,
"volume": 281280000,
"average_price": 0.63,
"oi": 133480000,
"net_change": 0.35,
"total_buy_quantity": 131400000,
"total_sell_quantity": 5680000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.55,
"last_trade_time": "1745575197297",
"oi_day_high": 139720000,
"oi_day_low": 112520000
},
"NSE_FO:SBILIFE25MAY1600CE": {
"ohlc": {
"open": 140.35,
"high": 177,
"low": 93.85,
"close": 114
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 114,
"orders": 1
},
{
"quantity": 375,
"price": 113.2,
"orders": 1
},
{
"quantity": 375,
"price": 112.2,
"orders": 1
},
{
"quantity": 1125,
"price": 112.15,
"orders": 1
},
{
"quantity": 375,
"price": 112.05,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 114.2,
"orders": 1
},
{
"quantity": 750,
"price": 114.4,
"orders": 2
},
{
"quantity": 375,
"price": 115.75,
"orders": 1
},
{
"quantity": 375,
"price": 115.8,
"orders": 1
},
{
"quantity": 1125,
"price": 115.85,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|121367",
"symbol": "SBILIFE25MAY1600CE",
"last_price": 114,
"volume": 314250,
"average_price": 127.57,
"oi": 97500,
"net_change": 51.95,
"total_buy_quantity": 48750,
"total_sell_quantity": 47250,
"lower_circuit_limit": 20.65,
"upper_circuit_limit": 237.75,
"last_trade_time": "1745575182559",
"oi_day_high": 100500,
"oi_day_low": 81000
},
"NSE_FO:MAXHEALTH25MAY1120CE": {
"ohlc": {
"open": 53,
"high": 58.45,
"low": 30.05,
"close": 31.35
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 31.45,
"orders": 2
},
{
"quantity": 1050,
"price": 31.3,
"orders": 1
},
{
"quantity": 1050,
"price": 31,
"orders": 2
},
{
"quantity": 1050,
"price": 28.15,
"orders": 1
},
{
"quantity": 8925,
"price": 28.1,
"orders": 1
}
],
"sell": [
{
"quantity": 525,
"price": 32.1,
"orders": 1
},
{
"quantity": 525,
"price": 32.15,
"orders": 1
},
{
"quantity": 525,
"price": 32.2,
"orders": 1
},
{
"quantity": 525,
"price": 32.25,
"orders": 1
},
{
"quantity": 1050,
"price": 33.4,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|104845",
"symbol": "MAXHEALTH25MAY1120CE",
"last_price": 31.35,
"volume": 152775,
"average_price": 41.69,
"oi": 75075,
"net_change": -20.85,
"total_buy_quantity": 81900,
"total_sell_quantity": 73500,
"lower_circuit_limit": 10.45,
"upper_circuit_limit": 93.95,
"last_trade_time": "1745575184344",
"oi_day_high": 75600,
"oi_day_low": 57750
},
"NSE_FO:ABCAPITAL25MAY202.5PE": {
"ohlc": {
"open": 7.4,
"high": 13.1,
"low": 7.05,
"close": 12.15
},
"depth": {
"buy": [
{
"quantity": 2700,
"price": 11.9,
"orders": 1
},
{
"quantity": 2700,
"price": 11.85,
"orders": 1
},
{
"quantity": 2700,
"price": 11.8,
"orders": 1
},
{
"quantity": 2700,
"price": 11.75,
"orders": 1
},
{
"quantity": 2700,
"price": 11.7,
"orders": 1
}
],
"sell": [
{
"quantity": 5400,
"price": 12.05,
"orders": 2
},
{
"quantity": 2700,
"price": 12.1,
"orders": 1
},
{
"quantity": 2700,
"price": 12.15,
"orders": 1
},
{
"quantity": 10800,
"price": 12.2,
"orders": 3
},
{
"quantity": 2700,
"price": 12.25,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|65398",
"symbol": "ABCAPITAL25MAY202.5PE",
"last_price": 12.15,
"volume": 340200,
"average_price": 10.72,
"oi": 81000,
"net_change": 4.45,
"total_buy_quantity": 299700,
"total_sell_quantity": 207900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.7,
"last_trade_time": "1745575093002",
"oi_day_high": 89100,
"oi_day_low": 29700
},
"NSE_FO:INDUSTOWER25MAY405PE": {
"ohlc": {
"open": 18.25,
"high": 26.45,
"low": 18.25,
"close": 23.45
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 23.2,
"orders": 1
},
{
"quantity": 5100,
"price": 23.15,
"orders": 3
},
{
"quantity": 1700,
"price": 23.1,
"orders": 1
},
{
"quantity": 1700,
"price": 23.05,
"orders": 1
},
{
"quantity": 1700,
"price": 23,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 23.45,
"orders": 1
},
{
"quantity": 1700,
"price": 23.5,
"orders": 1
},
{
"quantity": 1700,
"price": 23.55,
"orders": 1
},
{
"quantity": 1700,
"price": 23.6,
"orders": 1
},
{
"quantity": 1700,
"price": 23.65,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|105219",
"symbol": "INDUSTOWER25MAY405PE",
"last_price": 23.45,
"volume": 504900,
"average_price": 22.31,
"oi": 231200,
"net_change": 6,
"total_buy_quantity": 171700,
"total_sell_quantity": 181900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.45,
"last_trade_time": "1745575160740",
"oi_day_high": 231200,
"oi_day_low": 151300
},
"NSE_FO:SRF25MAY3050CE": {
"ohlc": {
"open": 138.05,
"high": 141.3,
"low": 83.15,
"close": 87.75
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 87,
"orders": 1
},
{
"quantity": 375,
"price": 86.95,
"orders": 1
},
{
"quantity": 375,
"price": 86,
"orders": 1
},
{
"quantity": 1125,
"price": 84.75,
"orders": 1
},
{
"quantity": 375,
"price": 84.7,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 88.1,
"orders": 1
},
{
"quantity": 375,
"price": 88.15,
"orders": 1
},
{
"quantity": 375,
"price": 89.05,
"orders": 1
},
{
"quantity": 375,
"price": 89.2,
"orders": 1
},
{
"quantity": 375,
"price": 90,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|139437",
"symbol": "SRF25MAY3050CE",
"last_price": 87.75,
"volume": 168750,
"average_price": 104.68,
"oi": 70500,
"net_change": -40.4,
"total_buy_quantity": 45000,
"total_sell_quantity": 41250,
"lower_circuit_limit": 36.6,
"upper_circuit_limit": 219.7,
"last_trade_time": "1745575136947",
"oi_day_high": 73875,
"oi_day_low": 55500
},
"NSE_FO:ESCORTS25MAY3400PE": {
"ohlc": {
"open": 137.55,
"high": 184.85,
"low": 128.9,
"close": 176.55
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 176.1,
"orders": 1
},
{
"quantity": 150,
"price": 176.05,
"orders": 1
},
{
"quantity": 150,
"price": 175.7,
"orders": 1
},
{
"quantity": 150,
"price": 175.6,
"orders": 1
},
{
"quantity": 150,
"price": 175.35,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 177.95,
"orders": 1
},
{
"quantity": 300,
"price": 178,
"orders": 1
},
{
"quantity": 150,
"price": 178.3,
"orders": 1
},
{
"quantity": 150,
"price": 178.4,
"orders": 1
},
{
"quantity": 150,
"price": 178.5,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|81712",
"symbol": "ESCORTS25MAY3400PE",
"last_price": 176.55,
"volume": 29100,
"average_price": 157.52,
"oi": 31500,
"net_change": 41.05,
"total_buy_quantity": 9000,
"total_sell_quantity": 8850,
"lower_circuit_limit": 44.75,
"upper_circuit_limit": 226.25,
"last_trade_time": "1745575186719",
"oi_day_high": 34650,
"oi_day_low": 31050
},
"NSE_FO:JIOFIN25MAY260PE": {
"ohlc": {
"open": 9.6,
"high": 16,
"low": 8.6,
"close": 14.05
},
"depth": {
"buy": [
{
"quantity": 1650,
"price": 13.9,
"orders": 1
},
{
"quantity": 6600,
"price": 13.85,
"orders": 4
},
{
"quantity": 3300,
"price": 13.8,
"orders": 2
},
{
"quantity": 4950,
"price": 13.75,
"orders": 3
},
{
"quantity": 1650,
"price": 13.7,
"orders": 1
}
],
"sell": [
{
"quantity": 11550,
"price": 14.05,
"orders": 6
},
{
"quantity": 11550,
"price": 14.1,
"orders": 4
},
{
"quantity": 13200,
"price": 14.15,
"orders": 5
},
{
"quantity": 11550,
"price": 14.2,
"orders": 3
},
{
"quantity": 4950,
"price": 14.25,
"orders": 2
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|97765",
"symbol": "JIOFIN25MAY260PE",
"last_price": 14.05,
"volume": 2369400,
"average_price": 12.31,
"oi": 2415600,
"net_change": 3.85,
"total_buy_quantity": 219450,
"total_sell_quantity": 334950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.2,
"last_trade_time": "1745575184919",
"oi_day_high": 2506350,
"oi_day_low": 2402400
},
"NSE_FO:APOLLOTYRE25MAY470CE": {
"ohlc": {
"open": 21.05,
"high": 21.05,
"low": 12.8,
"close": 16.4
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 16.5,
"orders": 1
},
{
"quantity": 1700,
"price": 16.35,
"orders": 1
},
{
"quantity": 1700,
"price": 16.3,
"orders": 1
},
{
"quantity": 1700,
"price": 16.25,
"orders": 1
},
{
"quantity": 1700,
"price": 16.2,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 16.75,
"orders": 1
},
{
"quantity": 1700,
"price": 16.8,
"orders": 1
},
{
"quantity": 1700,
"price": 16.9,
"orders": 1
},
{
"quantity": 1700,
"price": 16.95,
"orders": 1
},
{
"quantity": 3400,
"price": 17,
"orders": 2
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|68710",
"symbol": "APOLLOTYRE25MAY470CE",
"last_price": 16.4,
"volume": 902700,
"average_price": 16.43,
"oi": 428400,
"net_change": -4.6,
"total_buy_quantity": 246500,
"total_sell_quantity": 232900,
"lower_circuit_limit": 1,
"upper_circuit_limit": 41,
"last_trade_time": "1745575195033",
"oi_day_high": 428400,
"oi_day_low": 190400
},
"NSE_FO:INDUSINDBK25MAY820PE": {
"ohlc": {
"open": 39.75,
"high": 49.85,
"low": 37.4,
"close": 42.9
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 43,
"orders": 1
},
{
"quantity": 1500,
"price": 42.8,
"orders": 3
},
{
"quantity": 1000,
"price": 42.65,
"orders": 2
},
{
"quantity": 500,
"price": 42.6,
"orders": 1
},
{
"quantity": 500,
"price": 42.55,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 43.1,
"orders": 1
},
{
"quantity": 500,
"price": 43.15,
"orders": 1
},
{
"quantity": 1000,
"price": 43.25,
"orders": 2
},
{
"quantity": 1500,
"price": 43.35,
"orders": 3
},
{
"quantity": 500,
"price": 43.45,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|94523",
"symbol": "INDUSINDBK25MAY820PE",
"last_price": 42.9,
"volume": 2408000,
"average_price": 42.98,
"oi": 629500,
"net_change": -1.25,
"total_buy_quantity": 110500,
"total_sell_quantity": 137500,
"lower_circuit_limit": 10.25,
"upper_circuit_limit": 78.05,
"last_trade_time": "1745575195169",
"oi_day_high": 636000,
"oi_day_low": 391500
},
"NSE_FO:LICI25MAY820CE": {
"ohlc": {
"open": 30,
"high": 35,
"low": 16.5,
"close": 17.75
},
"depth": {
"buy": [
{
"quantity": 575,
"price": 17.75,
"orders": 1
},
{
"quantity": 575,
"price": 17.7,
"orders": 1
},
{
"quantity": 575,
"price": 17.65,
"orders": 1
},
{
"quantity": 575,
"price": 17.6,
"orders": 1
},
{
"quantity": 575,
"price": 17.55,
"orders": 1
}
],
"sell": [
{
"quantity": 575,
"price": 17.95,
"orders": 1
},
{
"quantity": 575,
"price": 18.05,
"orders": 1
},
{
"quantity": 575,
"price": 18.1,
"orders": 1
},
{
"quantity": 575,
"price": 18.15,
"orders": 1
},
{
"quantity": 575,
"price": 18.45,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|101390",
"symbol": "LICI25MAY820CE",
"last_price": 17.75,
"volume": 269100,
"average_price": 21.77,
"oi": 156975,
"net_change": -10.55,
"total_buy_quantity": 104075,
"total_sell_quantity": 116725,
"lower_circuit_limit": 3.8,
"upper_circuit_limit": 52.8,
"last_trade_time": "1745574907463",
"oi_day_high": 165025,
"oi_day_low": 117300
},
"NSE_FO:SHRIRAMFIN25MAY700PE": {
"ohlc": {
"open": 32.3,
"high": 72.95,
"low": 31.4,
"close": 70.5
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 70.35,
"orders": 1
},
{
"quantity": 750,
"price": 70.3,
"orders": 1
},
{
"quantity": 750,
"price": 70.1,
"orders": 1
},
{
"quantity": 2250,
"price": 66.45,
"orders": 1
},
{
"quantity": 2250,
"price": 66.4,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 71.7,
"orders": 1
},
{
"quantity": 750,
"price": 71.75,
"orders": 1
},
{
"quantity": 750,
"price": 72,
"orders": 1
},
{
"quantity": 750,
"price": 73.9,
"orders": 1
},
{
"quantity": 750,
"price": 74,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|122657",
"symbol": "SHRIRAMFIN25MAY700PE",
"last_price": 70.5,
"volume": 1656750,
"average_price": 49.34,
"oi": 437250,
"net_change": 36.4,
"total_buy_quantity": 207750,
"total_sell_quantity": 74250,
"lower_circuit_limit": 12,
"upper_circuit_limit": 91.35,
"last_trade_time": "1745575196531",
"oi_day_high": 437250,
"oi_day_low": 249750
},
"NSE_FO:MOTHERSON25MAY135CE": {
"ohlc": {
"open": 7.4,
"high": 7.65,
"low": 5.25,
"close": 5.7
},
"depth": {
"buy": [
{
"quantity": 14200,
"price": 5.65,
"orders": 4
},
{
"quantity": 7100,
"price": 5.6,
"orders": 2
},
{
"quantity": 31950,
"price": 5.55,
"orders": 5
},
{
"quantity": 17750,
"price": 5.5,
"orders": 4
},
{
"quantity": 7100,
"price": 5.45,
"orders": 1
}
],
"sell": [
{
"quantity": 24850,
"price": 5.75,
"orders": 6
},
{
"quantity": 63900,
"price": 5.8,
"orders": 12
},
{
"quantity": 60350,
"price": 5.85,
"orders": 11
},
{
"quantity": 56800,
"price": 5.9,
"orders": 7
},
{
"quantity": 17750,
"price": 5.95,
"orders": 4
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|105895",
"symbol": "MOTHERSON25MAY135CE",
"last_price": 5.7,
"volume": 2996200,
"average_price": 6.13,
"oi": 1519400,
"net_change": -1.85,
"total_buy_quantity": 702900,
"total_sell_quantity": 873300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.55,
"last_trade_time": "1745575195030",
"oi_day_high": 1601050,
"oi_day_low": 1476800
},
"NSE_FO:CHOLAFIN25MAY1540CE": {
"ohlc": {
"open": 92.95,
"high": 95.8,
"low": 62.05,
"close": 66.75
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 63.85,
"orders": 1
},
{
"quantity": 625,
"price": 63.8,
"orders": 1
},
{
"quantity": 625,
"price": 63.7,
"orders": 1
},
{
"quantity": 625,
"price": 62.15,
"orders": 1
},
{
"quantity": 625,
"price": 62.1,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 66.2,
"orders": 1
},
{
"quantity": 625,
"price": 66.25,
"orders": 1
},
{
"quantity": 625,
"price": 66.4,
"orders": 1
},
{
"quantity": 625,
"price": 66.8,
"orders": 1
},
{
"quantity": 625,
"price": 66.85,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|80759",
"symbol": "CHOLAFIN25MAY1540CE",
"last_price": 66.75,
"volume": 1122500,
"average_price": 71.87,
"oi": 170625,
"net_change": -15.55,
"total_buy_quantity": 85000,
"total_sell_quantity": 62500,
"lower_circuit_limit": 24.45,
"upper_circuit_limit": 140.15,
"last_trade_time": "1745575193002",
"oi_day_high": 170625,
"oi_day_low": 78750
},
"NSE_FO:HDFCAMC25MAY4550PE": {
"ohlc": {
"open": 140,
"high": 254.65,
"low": 140,
"close": 254.65
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 250.15,
"orders": 1
},
{
"quantity": 150,
"price": 249.35,
"orders": 1
},
{
"quantity": 150,
"price": 242.05,
"orders": 1
},
{
"quantity": 750,
"price": 241.35,
"orders": 1
},
{
"quantity": 150,
"price": 240.3,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 253.6,
"orders": 1
},
{
"quantity": 150,
"price": 253.65,
"orders": 1
},
{
"quantity": 150,
"price": 254.85,
"orders": 1
},
{
"quantity": 150,
"price": 254.9,
"orders": 1
},
{
"quantity": 150,
"price": 255,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|93473",
"symbol": "HDFCAMC25MAY4550PE",
"last_price": 254.65,
"volume": 13200,
"average_price": 212.32,
"oi": 2700,
"net_change": 95.65,
"total_buy_quantity": 7050,
"total_sell_quantity": 8400,
"lower_circuit_limit": 33.45,
"upper_circuit_limit": 284.55,
"last_trade_time": "1745575181409",
"oi_day_high": 3000,
"oi_day_low": 1200
},
"NSE_FO:IRB25MAY48PE": {
"ohlc": {
"open": 2.45,
"high": 3.45,
"low": 2.4,
"close": 3
},
"depth": {
"buy": [
{
"quantity": 30750,
"price": 3.25,
"orders": 3
},
{
"quantity": 20500,
"price": 3.2,
"orders": 2
},
{
"quantity": 10250,
"price": 3.15,
"orders": 1
},
{
"quantity": 10250,
"price": 3.1,
"orders": 1
},
{
"quantity": 51250,
"price": 3.05,
"orders": 2
}
],
"sell": [
{
"quantity": 61500,
"price": 3.35,
"orders": 3
},
{
"quantity": 82000,
"price": 3.5,
"orders": 2
},
{
"quantity": 102500,
"price": 3.55,
"orders": 1
},
{
"quantity": 102500,
"price": 3.6,
"orders": 1
},
{
"quantity": 512500,
"price": 4.7,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|95827",
"symbol": "IRB25MAY48PE",
"last_price": 3,
"volume": 584250,
"average_price": 2.82,
"oi": 615000,
"net_change": 0.65,
"total_buy_quantity": 502250,
"total_sell_quantity": 861000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.35,
"last_trade_time": "1745573996876",
"oi_day_high": 666250,
"oi_day_low": 492000
},
"NSE_FO:PIDILITIND25MAY3080PE": {
"ohlc": {
"open": 95,
"high": 139.15,
"low": 95,
"close": 124.85
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 125.75,
"orders": 1
},
{
"quantity": 250,
"price": 125.7,
"orders": 1
},
{
"quantity": 750,
"price": 119.6,
"orders": 1
},
{
"quantity": 2250,
"price": 119.55,
"orders": 1
},
{
"quantity": 1000,
"price": 107.15,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 132.2,
"orders": 1
},
{
"quantity": 250,
"price": 132.55,
"orders": 1
},
{
"quantity": 250,
"price": 132.65,
"orders": 1
},
{
"quantity": 250,
"price": 136.05,
"orders": 1
},
{
"quantity": 1250,
"price": 144.3,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|116029",
"symbol": "PIDILITIND25MAY3080PE",
"last_price": 124.85,
"volume": 6750,
"average_price": 129.72,
"oi": 4000,
"net_change": 39.85,
"total_buy_quantity": 11750,
"total_sell_quantity": 11250,
"lower_circuit_limit": 30.85,
"upper_circuit_limit": 222.8,
"last_trade_time": "1745570959617",
"oi_day_high": 4000,
"oi_day_low": 1500
},
"NSE_FO:KOTAKBANK25MAY2220PE": {
"ohlc": {
"open": 70.7,
"high": 95.8,
"low": 67.7,
"close": 88.4
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 88.25,
"orders": 2
},
{
"quantity": 400,
"price": 88.15,
"orders": 1
},
{
"quantity": 400,
"price": 87.9,
"orders": 1
},
{
"quantity": 400,
"price": 87.85,
"orders": 1
},
{
"quantity": 400,
"price": 86.9,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 89.25,
"orders": 2
},
{
"quantity": 400,
"price": 89.3,
"orders": 1
},
{
"quantity": 400,
"price": 89.35,
"orders": 1
},
{
"quantity": 400,
"price": 89.4,
"orders": 1
},
{
"quantity": 400,
"price": 89.5,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|112103",
"symbol": "KOTAKBANK25MAY2220PE",
"last_price": 88.4,
"volume": 463600,
"average_price": 83.44,
"oi": 165600,
"net_change": 13.8,
"total_buy_quantity": 62400,
"total_sell_quantity": 56800,
"lower_circuit_limit": 29.3,
"upper_circuit_limit": 162,
"last_trade_time": "1745575190341",
"oi_day_high": 165600,
"oi_day_low": 86800
},
"NSE_FO:TATATECH25MAY720CE": {
"ohlc": {
"open": 29.05,
"high": 29.85,
"low": 16.2,
"close": 18.1
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 17.7,
"orders": 2
},
{
"quantity": 700,
"price": 17.1,
"orders": 1
},
{
"quantity": 700,
"price": 17.05,
"orders": 1
},
{
"quantity": 700,
"price": 17,
"orders": 1
},
{
"quantity": 700,
"price": 16.35,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 18.1,
"orders": 1
},
{
"quantity": 1400,
"price": 18.15,
"orders": 1
},
{
"quantity": 2100,
"price": 18.4,
"orders": 1
},
{
"quantity": 700,
"price": 18.5,
"orders": 1
},
{
"quantity": 700,
"price": 18.55,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|131284",
"symbol": "TATATECH25MAY720CE",
"last_price": 18.1,
"volume": 659400,
"average_price": 21.07,
"oi": 315000,
"net_change": -9.5,
"total_buy_quantity": 119000,
"total_sell_quantity": 78400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 47.6,
"last_trade_time": "1745575197133",
"oi_day_high": 318500,
"oi_day_low": 249200
},
"NSE_FO:RECLTD25MAY440CE": {
"ohlc": {
"open": 24.15,
"high": 24.65,
"low": 14.05,
"close": 14.25
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 14.2,
"orders": 1
},
{
"quantity": 7000,
"price": 14.15,
"orders": 6
},
{
"quantity": 5000,
"price": 14.1,
"orders": 4
},
{
"quantity": 7000,
"price": 14.05,
"orders": 5
},
{
"quantity": 11000,
"price": 14,
"orders": 7
}
],
"sell": [
{
"quantity": 5000,
"price": 14.3,
"orders": 3
},
{
"quantity": 3000,
"price": 14.35,
"orders": 3
},
{
"quantity": 5000,
"price": 14.4,
"orders": 5
},
{
"quantity": 6000,
"price": 14.45,
"orders": 5
},
{
"quantity": 3000,
"price": 14.5,
"orders": 2
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|119728",
"symbol": "RECLTD25MAY440CE",
"last_price": 14.25,
"volume": 2896000,
"average_price": 17.3,
"oi": 1608000,
"net_change": -8.75,
"total_buy_quantity": 383000,
"total_sell_quantity": 276000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 43.75,
"last_trade_time": "1745575180057",
"oi_day_high": 1737000,
"oi_day_low": 1261000
},
"NSE_FO:ABB25MAY5700CE": {
"ohlc": {
"open": 250.05,
"high": 257.6,
"low": 133,
"close": 158.15
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 156.55,
"orders": 1
},
{
"quantity": 125,
"price": 156.5,
"orders": 1
},
{
"quantity": 375,
"price": 155.8,
"orders": 1
},
{
"quantity": 125,
"price": 155.75,
"orders": 1
},
{
"quantity": 375,
"price": 155.15,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 158.2,
"orders": 1
},
{
"quantity": 125,
"price": 158.4,
"orders": 1
},
{
"quantity": 375,
"price": 158.85,
"orders": 1
},
{
"quantity": 125,
"price": 158.9,
"orders": 1
},
{
"quantity": 375,
"price": 160,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|65241",
"symbol": "ABB25MAY5700CE",
"last_price": 158.15,
"volume": 179000,
"average_price": 178.14,
"oi": 70625,
"net_change": -87.8,
"total_buy_quantity": 24750,
"total_sell_quantity": 24250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 459.8,
"last_trade_time": "1745575195002",
"oi_day_high": 71875,
"oi_day_low": 51625
},
"NSE_FO:INDIANB25MAY570PE": {
"ohlc": {
"open": 25,
"high": 33.55,
"low": 23.15,
"close": 31.35
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 31.05,
"orders": 1
},
{
"quantity": 950,
"price": 31,
"orders": 1
},
{
"quantity": 950,
"price": 30.9,
"orders": 1
},
{
"quantity": 950,
"price": 30.8,
"orders": 1
},
{
"quantity": 950,
"price": 30.5,
"orders": 1
}
],
"sell": [
{
"quantity": 950,
"price": 31.35,
"orders": 1
},
{
"quantity": 1900,
"price": 31.4,
"orders": 1
},
{
"quantity": 950,
"price": 31.45,
"orders": 1
},
{
"quantity": 950,
"price": 32.5,
"orders": 1
},
{
"quantity": 950,
"price": 32.55,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|103523",
"symbol": "INDIANB25MAY570PE",
"last_price": 31.35,
"volume": 110200,
"average_price": 27.41,
"oi": 49400,
"net_change": 5.9,
"total_buy_quantity": 133950,
"total_sell_quantity": 133950,
"lower_circuit_limit": 5.45,
"upper_circuit_limit": 45.45,
"last_trade_time": "1745575194040",
"oi_day_high": 49400,
"oi_day_low": 28500
},
"NSE_FO:BHARATFORG25MAY1100CE": {
"ohlc": {
"open": 53.35,
"high": 55.75,
"low": 33.85,
"close": 40.4
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 39.95,
"orders": 1
},
{
"quantity": 500,
"price": 39.85,
"orders": 1
},
{
"quantity": 500,
"price": 39.8,
"orders": 1
},
{
"quantity": 1000,
"price": 39.75,
"orders": 2
},
{
"quantity": 1500,
"price": 39.7,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 40.3,
"orders": 1
},
{
"quantity": 500,
"price": 40.35,
"orders": 1
},
{
"quantity": 1000,
"price": 40.45,
"orders": 1
},
{
"quantity": 1000,
"price": 40.65,
"orders": 1
},
{
"quantity": 1000,
"price": 40.75,
"orders": 2
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|74775",
"symbol": "BHARATFORG25MAY1100CE",
"last_price": 40.4,
"volume": 584500,
"average_price": 42.74,
"oi": 337500,
"net_change": -10.55,
"total_buy_quantity": 101500,
"total_sell_quantity": 116000,
"lower_circuit_limit": 10.25,
"upper_circuit_limit": 91.65,
"last_trade_time": "1745575196197",
"oi_day_high": 343000,
"oi_day_low": 275500
},
"NSE_FO:SJVN25MAY99CE": {
"ohlc": {
"open": 5.8,
"high": 5.8,
"low": 2.85,
"close": 3.55
},
"depth": {
"buy": [
{
"quantity": 18900,
"price": 3.45,
"orders": 4
},
{
"quantity": 4725,
"price": 3.4,
"orders": 1
},
{
"quantity": 4725,
"price": 3.35,
"orders": 1
},
{
"quantity": 4725,
"price": 3.2,
"orders": 1
},
{
"quantity": 4725,
"price": 3.1,
"orders": 1
}
],
"sell": [
{
"quantity": 4725,
"price": 3.55,
"orders": 1
},
{
"quantity": 14175,
"price": 3.6,
"orders": 2
},
{
"quantity": 9450,
"price": 3.65,
"orders": 2
},
{
"quantity": 23625,
"price": 3.7,
"orders": 3
},
{
"quantity": 4725,
"price": 3.75,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|138190",
"symbol": "SJVN25MAY99CE",
"last_price": 3.55,
"volume": 335475,
"average_price": 3.89,
"oi": 146475,
"net_change": -1.9,
"total_buy_quantity": 784350,
"total_sell_quantity": 448875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.05,
"last_trade_time": "1745575192236",
"oi_day_high": 222075,
"oi_day_low": 137025
},
"NSE_FO:BALKRISIND25MAY2580CE": {
"ohlc": {
"open": 80.35,
"high": 89.9,
"low": 68.55,
"close": 85.05
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 83.4,
"orders": 1
},
{
"quantity": 300,
"price": 83.35,
"orders": 1
},
{
"quantity": 300,
"price": 83.25,
"orders": 1
},
{
"quantity": 1500,
"price": 80.5,
"orders": 1
},
{
"quantity": 3300,
"price": 76.75,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 87.15,
"orders": 1
},
{
"quantity": 300,
"price": 87.2,
"orders": 1
},
{
"quantity": 300,
"price": 87.3,
"orders": 1
},
{
"quantity": 300,
"price": 87.4,
"orders": 1
},
{
"quantity": 1500,
"price": 90.35,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|72896",
"symbol": "BALKRISIND25MAY2580CE",
"last_price": 85.05,
"volume": 11400,
"average_price": 82.98,
"oi": 6000,
"net_change": -15.25,
"total_buy_quantity": 31200,
"total_sell_quantity": 24900,
"lower_circuit_limit": 42.5,
"upper_circuit_limit": 199.9,
"last_trade_time": "1745574464552",
"oi_day_high": 6000,
"oi_day_low": 1500
},
"NSE_FO:SUNPHARMA25MAY1800PE": {
"ohlc": {
"open": 50.3,
"high": 73.25,
"low": 47.2,
"close": 64.3
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 63.8,
"orders": 1
},
{
"quantity": 1750,
"price": 63.75,
"orders": 1
},
{
"quantity": 350,
"price": 63.7,
"orders": 1
},
{
"quantity": 350,
"price": 63.55,
"orders": 1
},
{
"quantity": 350,
"price": 62.35,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 64.25,
"orders": 1
},
{
"quantity": 350,
"price": 64.3,
"orders": 1
},
{
"quantity": 350,
"price": 64.4,
"orders": 1
},
{
"quantity": 350,
"price": 64.5,
"orders": 1
},
{
"quantity": 350,
"price": 65.4,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|125707",
"symbol": "SUNPHARMA25MAY1800PE",
"last_price": 64.3,
"volume": 501200,
"average_price": 59.28,
"oi": 120750,
"net_change": 12.7,
"total_buy_quantity": 46550,
"total_sell_quantity": 25900,
"lower_circuit_limit": 19.85,
"upper_circuit_limit": 83.35,
"last_trade_time": "1745575182437",
"oi_day_high": 130200,
"oi_day_low": 113050
},
"NSE_FO:TITAN25MAY3380PE": {
"ohlc": {
"open": 82.8,
"high": 131,
"low": 81.95,
"close": 119.3
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 116.2,
"orders": 1
},
{
"quantity": 175,
"price": 115.75,
"orders": 1
},
{
"quantity": 175,
"price": 113.75,
"orders": 1
},
{
"quantity": 175,
"price": 113.7,
"orders": 1
},
{
"quantity": 875,
"price": 112,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 117.65,
"orders": 2
},
{
"quantity": 175,
"price": 118,
"orders": 1
},
{
"quantity": 175,
"price": 118.2,
"orders": 1
},
{
"quantity": 525,
"price": 118.25,
"orders": 1
},
{
"quantity": 175,
"price": 118.3,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|144457",
"symbol": "TITAN25MAY3380PE",
"last_price": 119.3,
"volume": 149100,
"average_price": 107.73,
"oi": 37800,
"net_change": 21.4,
"total_buy_quantity": 31150,
"total_sell_quantity": 34475,
"lower_circuit_limit": 30.65,
"upper_circuit_limit": 165.15,
"last_trade_time": "1745575100613",
"oi_day_high": 40425,
"oi_day_low": 32200
},
"NSE_FO:NHPC25MAY89CE": {
"ohlc": {
"open": 4.95,
"high": 4.95,
"low": 3.05,
"close": 3.35
},
"depth": {
"buy": [
{
"quantity": 6400,
"price": 3.15,
"orders": 1
},
{
"quantity": 19200,
"price": 3.1,
"orders": 3
},
{
"quantity": 6400,
"price": 3.05,
"orders": 1
},
{
"quantity": 38400,
"price": 3,
"orders": 2
},
{
"quantity": 6400,
"price": 2.95,
"orders": 1
}
],
"sell": [
{
"quantity": 6400,
"price": 3.25,
"orders": 1
},
{
"quantity": 6400,
"price": 3.3,
"orders": 1
},
{
"quantity": 38400,
"price": 3.35,
"orders": 2
},
{
"quantity": 6400,
"price": 3.4,
"orders": 1
},
{
"quantity": 6400,
"price": 3.45,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|123706",
"symbol": "NHPC25MAY89CE",
"last_price": 3.35,
"volume": 339200,
"average_price": 3.78,
"oi": 300800,
"net_change": -1.5,
"total_buy_quantity": 1043200,
"total_sell_quantity": 1203200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.85,
"last_trade_time": "1745565393270",
"oi_day_high": 300800,
"oi_day_low": 198400
},
"NSE_FO:PIIND25MAY3650PE": {
"ohlc": {
"open": 135,
"high": 208,
"low": 123,
"close": 179.2
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 179,
"orders": 1
},
{
"quantity": 125,
"price": 178.95,
"orders": 1
},
{
"quantity": 125,
"price": 178.05,
"orders": 1
},
{
"quantity": 125,
"price": 178,
"orders": 1
},
{
"quantity": 500,
"price": 176.35,
"orders": 3
}
],
"sell": [
{
"quantity": 125,
"price": 182.45,
"orders": 1
},
{
"quantity": 125,
"price": 182.5,
"orders": 1
},
{
"quantity": 125,
"price": 182.6,
"orders": 1
},
{
"quantity": 625,
"price": 187.15,
"orders": 1
},
{
"quantity": 125,
"price": 191.55,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|129736",
"symbol": "PIIND25MAY3650PE",
"last_price": 179.2,
"volume": 19875,
"average_price": 171.66,
"oi": 8875,
"net_change": 44.2,
"total_buy_quantity": 10500,
"total_sell_quantity": 7125,
"lower_circuit_limit": 50.55,
"upper_circuit_limit": 353.75,
"last_trade_time": "1745575165739",
"oi_day_high": 10000,
"oi_day_low": 3750
},
"NSE_FO:FEDERALBNK25MAY202.5CE": {
"ohlc": {
"open": 8.55,
"high": 8.65,
"low": 5.45,
"close": 5.9
},
"depth": {
"buy": [
{
"quantity": 10000,
"price": 5.8,
"orders": 2
},
{
"quantity": 15000,
"price": 5.75,
"orders": 3
},
{
"quantity": 60000,
"price": 5.7,
"orders": 5
},
{
"quantity": 15000,
"price": 5.65,
"orders": 3
},
{
"quantity": 10000,
"price": 5.6,
"orders": 1
}
],
"sell": [
{
"quantity": 15000,
"price": 5.9,
"orders": 3
},
{
"quantity": 40000,
"price": 5.95,
"orders": 5
},
{
"quantity": 60000,
"price": 6,
"orders": 5
},
{
"quantity": 30000,
"price": 6.05,
"orders": 2
},
{
"quantity": 5000,
"price": 6.1,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|88993",
"symbol": "FEDERALBNK25MAY202.5CE",
"last_price": 5.9,
"volume": 2595000,
"average_price": 6.64,
"oi": 995000,
"net_change": -2.5,
"total_buy_quantity": 740000,
"total_sell_quantity": 895000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.4,
"last_trade_time": "1745575155026",
"oi_day_high": 1060000,
"oi_day_low": 820000
},
"NSE_FO:APOLLOHOSP25MAY7150CE": {
"ohlc": {
"open": 222.1,
"high": 255.4,
"low": 121.6,
"close": 138.8
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 129.1,
"orders": 1
},
{
"quantity": 125,
"price": 129.05,
"orders": 1
},
{
"quantity": 125,
"price": 128.85,
"orders": 1
},
{
"quantity": 125,
"price": 128.6,
"orders": 1
},
{
"quantity": 125,
"price": 126.05,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 135.1,
"orders": 1
},
{
"quantity": 125,
"price": 135.35,
"orders": 1
},
{
"quantity": 125,
"price": 136.25,
"orders": 1
},
{
"quantity": 125,
"price": 137.15,
"orders": 1
},
{
"quantity": 1250,
"price": 139.55,
"orders": 2
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|68321",
"symbol": "APOLLOHOSP25MAY7150CE",
"last_price": 138.8,
"volume": 39375,
"average_price": 158.58,
"oi": 16750,
"net_change": -73.05,
"total_buy_quantity": 15625,
"total_sell_quantity": 11250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 383.85,
"last_trade_time": "1745574702036",
"oi_day_high": 16750,
"oi_day_low": 8250
},
"NSE_FO:UPL25MAY680CE": {
"ohlc": {
"open": 31.5,
"high": 34.2,
"low": 17.75,
"close": 18.55
},
"depth": {
"buy": [
{
"quantity": 2710,
"price": 18.55,
"orders": 2
},
{
"quantity": 2710,
"price": 18.3,
"orders": 2
},
{
"quantity": 1355,
"price": 18.2,
"orders": 1
},
{
"quantity": 1355,
"price": 18.1,
"orders": 1
},
{
"quantity": 2710,
"price": 18.05,
"orders": 2
}
],
"sell": [
{
"quantity": 1355,
"price": 18.75,
"orders": 1
},
{
"quantity": 1355,
"price": 18.8,
"orders": 1
},
{
"quantity": 1355,
"price": 18.85,
"orders": 1
},
{
"quantity": 1355,
"price": 18.95,
"orders": 1
},
{
"quantity": 1355,
"price": 19,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|138929",
"symbol": "UPL25MAY680CE",
"last_price": 18.55,
"volume": 1453915,
"average_price": 22.23,
"oi": 1085355,
"net_change": -12.45,
"total_buy_quantity": 260160,
"total_sell_quantity": 349590,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 52.35,
"last_trade_time": "1745575193403",
"oi_day_high": 1109745,
"oi_day_low": 888880
},
"NSE_FO:ICICIPRULI25MAY600PE": {
"ohlc": {
"open": 16.25,
"high": 27.55,
"low": 13.15,
"close": 22.75
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 22.65,
"orders": 1
},
{
"quantity": 750,
"price": 22.6,
"orders": 1
},
{
"quantity": 1500,
"price": 22.55,
"orders": 2
},
{
"quantity": 1500,
"price": 22.5,
"orders": 2
},
{
"quantity": 1500,
"price": 22.45,
"orders": 2
}
],
"sell": [
{
"quantity": 750,
"price": 22.9,
"orders": 1
},
{
"quantity": 750,
"price": 22.95,
"orders": 1
},
{
"quantity": 750,
"price": 23,
"orders": 1
},
{
"quantity": 750,
"price": 23.05,
"orders": 1
},
{
"quantity": 1500,
"price": 23.1,
"orders": 2
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|91344",
"symbol": "ICICIPRULI25MAY600PE",
"last_price": 22.75,
"volume": 348750,
"average_price": 21.13,
"oi": 216750,
"net_change": 4.2,
"total_buy_quantity": 153000,
"total_sell_quantity": 110250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.55,
"last_trade_time": "1745575098931",
"oi_day_high": 237000,
"oi_day_low": 197250
},
"NSE_FO:ABFRL25MAY275PE": {
"ohlc": {
"open": 10.8,
"high": 17.35,
"low": 10.8,
"close": 13.35
},
"depth": {
"buy": [
{
"quantity": 2600,
"price": 13.45,
"orders": 1
},
{
"quantity": 2600,
"price": 13.4,
"orders": 1
},
{
"quantity": 10400,
"price": 12.9,
"orders": 1
},
{
"quantity": 2600,
"price": 12.85,
"orders": 1
},
{
"quantity": 2600,
"price": 12.8,
"orders": 1
}
],
"sell": [
{
"quantity": 2600,
"price": 13.7,
"orders": 1
},
{
"quantity": 2600,
"price": 13.75,
"orders": 1
},
{
"quantity": 2600,
"price": 13.8,
"orders": 1
},
{
"quantity": 2600,
"price": 14.1,
"orders": 1
},
{
"quantity": 2600,
"price": 14.15,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|65599",
"symbol": "ABFRL25MAY275PE",
"last_price": 13.35,
"volume": 460200,
"average_price": 15.09,
"oi": 254800,
"net_change": 2.75,
"total_buy_quantity": 249600,
"total_sell_quantity": 283400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.35,
"last_trade_time": "1745575022009",
"oi_day_high": 262600,
"oi_day_low": 91000
},
"NSE_FO:DELHIVERY25MAY300CE": {
"ohlc": {
"open": 17.6,
"high": 20.15,
"low": 14.7,
"close": 15.35
},
"depth": {
"buy": [
{
"quantity": 7625,
"price": 15.35,
"orders": 3
},
{
"quantity": 1525,
"price": 15.3,
"orders": 1
},
{
"quantity": 4575,
"price": 15.25,
"orders": 3
},
{
"quantity": 1525,
"price": 15.2,
"orders": 1
},
{
"quantity": 1525,
"price": 15.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1525,
"price": 15.5,
"orders": 1
},
{
"quantity": 3050,
"price": 15.6,
"orders": 2
},
{
"quantity": 3050,
"price": 15.65,
"orders": 2
},
{
"quantity": 1525,
"price": 15.8,
"orders": 1
},
{
"quantity": 1525,
"price": 15.85,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|79052",
"symbol": "DELHIVERY25MAY300CE",
"last_price": 15.35,
"volume": 1958100,
"average_price": 17.58,
"oi": 606950,
"net_change": -2,
"total_buy_quantity": 301950,
"total_sell_quantity": 311100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.35,
"last_trade_time": "1745575197612",
"oi_day_high": 654225,
"oi_day_low": 529175
},
"NSE_FO:GAIL25MAY192.5PE": {
"ohlc": {
"open": 7.05,
"high": 12.35,
"low": 6.75,
"close": 11.45
},
"depth": {
"buy": [
{
"quantity": 2350,
"price": 11.4,
"orders": 1
},
{
"quantity": 2350,
"price": 11.35,
"orders": 1
},
{
"quantity": 11750,
"price": 11.2,
"orders": 1
},
{
"quantity": 25850,
"price": 10.45,
"orders": 1
},
{
"quantity": 9400,
"price": 10.35,
"orders": 1
}
],
"sell": [
{
"quantity": 2350,
"price": 11.8,
"orders": 1
},
{
"quantity": 7050,
"price": 11.85,
"orders": 2
},
{
"quantity": 11750,
"price": 12,
"orders": 1
},
{
"quantity": 4700,
"price": 12.05,
"orders": 1
},
{
"quantity": 4700,
"price": 12.15,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|89380",
"symbol": "GAIL25MAY192.5PE",
"last_price": 11.45,
"volume": 549900,
"average_price": 10.17,
"oi": 364250,
"net_change": 4.25,
"total_buy_quantity": 373650,
"total_sell_quantity": 298450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.2,
"last_trade_time": "1745574703517",
"oi_day_high": 364250,
"oi_day_low": 218550
},
"NSE_FO:ZYDUSLIFE25MAY880PE": {
"ohlc": {
"open": 32.65,
"high": 44.3,
"low": 32.45,
"close": 43.7
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 42.85,
"orders": 1
},
{
"quantity": 900,
"price": 42.65,
"orders": 1
},
{
"quantity": 900,
"price": 39.5,
"orders": 1
},
{
"quantity": 2700,
"price": 39.45,
"orders": 1
},
{
"quantity": 900,
"price": 39.1,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 43.2,
"orders": 1
},
{
"quantity": 900,
"price": 43.25,
"orders": 1
},
{
"quantity": 900,
"price": 43.55,
"orders": 1
},
{
"quantity": 900,
"price": 43.65,
"orders": 1
},
{
"quantity": 1800,
"price": 43.7,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|140952",
"symbol": "ZYDUSLIFE25MAY880PE",
"last_price": 43.7,
"volume": 76500,
"average_price": 39.16,
"oi": 46800,
"net_change": 10.55,
"total_buy_quantity": 40500,
"total_sell_quantity": 45900,
"lower_circuit_limit": 12.25,
"upper_circuit_limit": 54.05,
"last_trade_time": "1745575185006",
"oi_day_high": 47700,
"oi_day_low": 39600
},
"NSE_FO:KPITTECH25MAY1220CE": {
"ohlc": {
"open": 81.5,
"high": 83.1,
"low": 57,
"close": 75.4
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 75.9,
"orders": 1
},
{
"quantity": 400,
"price": 75.85,
"orders": 1
},
{
"quantity": 400,
"price": 75.75,
"orders": 1
},
{
"quantity": 400,
"price": 75.6,
"orders": 1
},
{
"quantity": 400,
"price": 75.5,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 76.75,
"orders": 1
},
{
"quantity": 400,
"price": 76.8,
"orders": 1
},
{
"quantity": 800,
"price": 76.85,
"orders": 1
},
{
"quantity": 400,
"price": 77,
"orders": 1
},
{
"quantity": 400,
"price": 78.1,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|112453",
"symbol": "KPITTECH25MAY1220CE",
"last_price": 75.4,
"volume": 165200,
"average_price": 72.14,
"oi": 72800,
"net_change": -2.6,
"total_buy_quantity": 68800,
"total_sell_quantity": 66400,
"lower_circuit_limit": 26.65,
"upper_circuit_limit": 129.35,
"last_trade_time": "1745575067406",
"oi_day_high": 76800,
"oi_day_low": 54400
},
"NSE_FO:TATAMOTORS25MAY670PE": {
"ohlc": {
"open": 28.2,
"high": 37.15,
"low": 26.05,
"close": 35.85
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 35.65,
"orders": 2
},
{
"quantity": 2200,
"price": 35.6,
"orders": 4
},
{
"quantity": 1100,
"price": 35.55,
"orders": 2
},
{
"quantity": 550,
"price": 35.5,
"orders": 1
},
{
"quantity": 1650,
"price": 35.45,
"orders": 2
}
],
"sell": [
{
"quantity": 1100,
"price": 35.85,
"orders": 2
},
{
"quantity": 2200,
"price": 35.9,
"orders": 4
},
{
"quantity": 1100,
"price": 35.95,
"orders": 2
},
{
"quantity": 1100,
"price": 36,
"orders": 2
},
{
"quantity": 1100,
"price": 36.05,
"orders": 2
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|142678",
"symbol": "TATAMOTORS25MAY670PE",
"last_price": 35.85,
"volume": 1640100,
"average_price": 32.27,
"oi": 1268300,
"net_change": 7,
"total_buy_quantity": 59400,
"total_sell_quantity": 96800,
"lower_circuit_limit": 8.85,
"upper_circuit_limit": 64.95,
"last_trade_time": "1745575174099",
"oi_day_high": 1268300,
"oi_day_low": 1144550
},
"NSE_FO:INDIGO25MAY5500PE": {
"ohlc": {
"open": 213.95,
"high": 409,
"low": 196.45,
"close": 344.15
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 345.3,
"orders": 1
},
{
"quantity": 450,
"price": 345.25,
"orders": 2
},
{
"quantity": 150,
"price": 341.35,
"orders": 1
},
{
"quantity": 150,
"price": 341.25,
"orders": 1
},
{
"quantity": 150,
"price": 340.05,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 350.2,
"orders": 1
},
{
"quantity": 300,
"price": 350.25,
"orders": 2
},
{
"quantity": 150,
"price": 358,
"orders": 1
},
{
"quantity": 1050,
"price": 358.05,
"orders": 2
},
{
"quantity": 150,
"price": 359.3,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|94020",
"symbol": "INDIGO25MAY5500PE",
"last_price": 344.15,
"volume": 296400,
"average_price": 277.1,
"oi": 42600,
"net_change": 145.6,
"total_buy_quantity": 12900,
"total_sell_quantity": 14700,
"lower_circuit_limit": 66.2,
"upper_circuit_limit": 538.75,
"last_trade_time": "1745575161273",
"oi_day_high": 94650,
"oi_day_low": 42600
},
"NSE_FO:PATANJALI25MAY1960CE": {
"ohlc": {
"open": 64.5,
"high": 91.7,
"low": 55,
"close": 85
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 81.35,
"orders": 2
},
{
"quantity": 900,
"price": 81.3,
"orders": 1
},
{
"quantity": 300,
"price": 81.25,
"orders": 1
},
{
"quantity": 900,
"price": 79.45,
"orders": 1
},
{
"quantity": 900,
"price": 79.4,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 84.3,
"orders": 1
},
{
"quantity": 300,
"price": 84.35,
"orders": 1
},
{
"quantity": 300,
"price": 84.45,
"orders": 1
},
{
"quantity": 900,
"price": 84.8,
"orders": 1
},
{
"quantity": 600,
"price": 84.85,
"orders": 2
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|113545",
"symbol": "PATANJALI25MAY1960CE",
"last_price": 85,
"volume": 24600,
"average_price": 78.84,
"oi": 14100,
"net_change": -8.45,
"total_buy_quantity": 17700,
"total_sell_quantity": 22200,
"lower_circuit_limit": 25.85,
"upper_circuit_limit": 161.05,
"last_trade_time": "1745574884478",
"oi_day_high": 14100,
"oi_day_low": 6900
},
"NSE_FO:LT25MAY3300CE": {
"ohlc": {
"open": 124,
"high": 137.9,
"low": 85.5,
"close": 99.3
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 100.25,
"orders": 1
},
{
"quantity": 150,
"price": 100,
"orders": 1
},
{
"quantity": 1050,
"price": 99.95,
"orders": 1
},
{
"quantity": 300,
"price": 99.65,
"orders": 1
},
{
"quantity": 450,
"price": 99.6,
"orders": 3
}
],
"sell": [
{
"quantity": 150,
"price": 100.9,
"orders": 1
},
{
"quantity": 150,
"price": 100.95,
"orders": 1
},
{
"quantity": 150,
"price": 101,
"orders": 1
},
{
"quantity": 150,
"price": 102,
"orders": 1
},
{
"quantity": 150,
"price": 102.05,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|101854",
"symbol": "LT25MAY3300CE",
"last_price": 99.3,
"volume": 866700,
"average_price": 108.98,
"oi": 548250,
"net_change": -21.05,
"total_buy_quantity": 47700,
"total_sell_quantity": 58200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 213.65,
"last_trade_time": "1745575188990",
"oi_day_high": 569100,
"oi_day_low": 537900
},
"NSE_FO:SYNGENE25MAY660CE": {
"ohlc": {
"open": 29.05,
"high": 29.05,
"low": 15.8,
"close": 15.8
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 15.65,
"orders": 1
},
{
"quantity": 1000,
"price": 15.6,
"orders": 1
},
{
"quantity": 1000,
"price": 15.5,
"orders": 1
},
{
"quantity": 1000,
"price": 15.45,
"orders": 1
},
{
"quantity": 1000,
"price": 15.4,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 15.85,
"orders": 1
},
{
"quantity": 1000,
"price": 15.9,
"orders": 1
},
{
"quantity": 1000,
"price": 15.95,
"orders": 1
},
{
"quantity": 3000,
"price": 16,
"orders": 3
},
{
"quantity": 1000,
"price": 16.1,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|126444",
"symbol": "SYNGENE25MAY660CE",
"last_price": 15.8,
"volume": 1323000,
"average_price": 20.22,
"oi": 490000,
"net_change": -14.2,
"total_buy_quantity": 157000,
"total_sell_quantity": 165000,
"lower_circuit_limit": 10,
"upper_circuit_limit": 50,
"last_trade_time": "1745575174274",
"oi_day_high": 503000,
"oi_day_low": 215000
},
"NSE_FO:LAURUSLABS25MAY650PE": {
"ohlc": {
"open": 42,
"high": 56,
"low": 35.2,
"close": 43.85
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 43.25,
"orders": 1
},
{
"quantity": 1700,
"price": 43.2,
"orders": 1
},
{
"quantity": 1700,
"price": 43.05,
"orders": 1
},
{
"quantity": 1700,
"price": 43,
"orders": 1
},
{
"quantity": 1700,
"price": 42.55,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 44.75,
"orders": 1
},
{
"quantity": 1700,
"price": 44.8,
"orders": 1
},
{
"quantity": 1700,
"price": 44.95,
"orders": 1
},
{
"quantity": 1700,
"price": 45,
"orders": 1
},
{
"quantity": 1700,
"price": 45.1,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|112724",
"symbol": "LAURUSLABS25MAY650PE",
"last_price": 43.85,
"volume": 921400,
"average_price": 42.78,
"oi": 775200,
"net_change": 7.65,
"total_buy_quantity": 120700,
"total_sell_quantity": 175100,
"lower_circuit_limit": 14.3,
"upper_circuit_limit": 93.05,
"last_trade_time": "1745574948321",
"oi_day_high": 906100,
"oi_day_low": 775200
},
"NSE_FO:DALBHARAT25MAY1980CE": {
"ohlc": {
"open": 82.95,
"high": 100.55,
"low": 62.75,
"close": 71.75
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 71.4,
"orders": 1
},
{
"quantity": 275,
"price": 71.35,
"orders": 1
},
{
"quantity": 275,
"price": 71.2,
"orders": 1
},
{
"quantity": 275,
"price": 71.15,
"orders": 1
},
{
"quantity": 275,
"price": 71.1,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 72.15,
"orders": 1
},
{
"quantity": 275,
"price": 72.2,
"orders": 1
},
{
"quantity": 275,
"price": 72.25,
"orders": 1
},
{
"quantity": 275,
"price": 72.65,
"orders": 1
},
{
"quantity": 275,
"price": 72.7,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|84723",
"symbol": "DALBHARAT25MAY1980CE",
"last_price": 71.75,
"volume": 172975,
"average_price": 78.76,
"oi": 36025,
"net_change": -3.85,
"total_buy_quantity": 52250,
"total_sell_quantity": 40425,
"lower_circuit_limit": 18.95,
"upper_circuit_limit": 132.25,
"last_trade_time": "1745575193297",
"oi_day_high": 38225,
"oi_day_low": 26675
},
"NSE_FO:JSWSTEEL25MAY1040PE": {
"ohlc": {
"open": 30.4,
"high": 46.15,
"low": 27.05,
"close": 43.4
},
"depth": {
"buy": [
{
"quantity": 675,
"price": 43.4,
"orders": 1
},
{
"quantity": 675,
"price": 43.25,
"orders": 1
},
{
"quantity": 1350,
"price": 43,
"orders": 2
},
{
"quantity": 675,
"price": 42.95,
"orders": 1
},
{
"quantity": 675,
"price": 42.85,
"orders": 1
}
],
"sell": [
{
"quantity": 675,
"price": 43.85,
"orders": 1
},
{
"quantity": 1350,
"price": 43.9,
"orders": 2
},
{
"quantity": 675,
"price": 43.95,
"orders": 1
},
{
"quantity": 675,
"price": 44.15,
"orders": 1
},
{
"quantity": 675,
"price": 44.2,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|99016",
"symbol": "JSWSTEEL25MAY1040PE",
"last_price": 43.4,
"volume": 556200,
"average_price": 37.99,
"oi": 252450,
"net_change": 11.45,
"total_buy_quantity": 58725,
"total_sell_quantity": 59400,
"lower_circuit_limit": 9.1,
"upper_circuit_limit": 54.8,
"last_trade_time": "1745575180714",
"oi_day_high": 256500,
"oi_day_low": 226800
},
"NSE_FO:TITAGARH25MAY820CE": {
"ohlc": {
"open": 56.55,
"high": 59.55,
"low": 27.8,
"close": 28
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 27.85,
"orders": 1
},
{
"quantity": 1250,
"price": 27.7,
"orders": 2
},
{
"quantity": 625,
"price": 27.15,
"orders": 1
},
{
"quantity": 3125,
"price": 27.1,
"orders": 1
},
{
"quantity": 3750,
"price": 27.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 28.5,
"orders": 2
},
{
"quantity": 1250,
"price": 28.55,
"orders": 2
},
{
"quantity": 625,
"price": 28.6,
"orders": 1
},
{
"quantity": 625,
"price": 28.65,
"orders": 1
},
{
"quantity": 625,
"price": 28.8,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|144082",
"symbol": "TITAGARH25MAY820CE",
"last_price": 28,
"volume": 640625,
"average_price": 39.95,
"oi": 259375,
"net_change": -25,
"total_buy_quantity": 116250,
"total_sell_quantity": 147500,
"lower_circuit_limit": 11.7,
"upper_circuit_limit": 94.3,
"last_trade_time": "1745575190596",
"oi_day_high": 335000,
"oi_day_low": 257500
},
"NSE_FO:MRF25MAY130000CE": {
"ohlc": {
"open": 4500,
"high": 4880.5,
"low": 3400,
"close": 3936.75
},
"depth": {
"buy": [
{
"quantity": 5,
"price": 3938.4,
"orders": 1
},
{
"quantity": 5,
"price": 3938.35,
"orders": 1
},
{
"quantity": 5,
"price": 3936,
"orders": 1
},
{
"quantity": 5,
"price": 3883.65,
"orders": 1
},
{
"quantity": 5,
"price": 3883.6,
"orders": 1
}
],
"sell": [
{
"quantity": 5,
"price": 4039.35,
"orders": 1
},
{
"quantity": 5,
"price": 4039.4,
"orders": 1
},
{
"quantity": 5,
"price": 4041.55,
"orders": 1
},
{
"quantity": 5,
"price": 4080.55,
"orders": 1
},
{
"quantity": 15,
"price": 4080.6,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|106954",
"symbol": "MRF25MAY130000CE",
"last_price": 3936.75,
"volume": 1060,
"average_price": 4176.55,
"oi": 895,
"net_change": -463.85,
"total_buy_quantity": 790,
"total_sell_quantity": 590,
"lower_circuit_limit": 1545.95,
"upper_circuit_limit": 7255.25,
"last_trade_time": "1745575140069",
"oi_day_high": 925,
"oi_day_low": 785
},
"NSE_FO:AMBUJACEM25MAY570PE": {
"ohlc": {
"open": 19,
"high": 35.25,
"low": 18.9,
"close": 33.8
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 33.95,
"orders": 2
},
{
"quantity": 2700,
"price": 33.6,
"orders": 1
},
{
"quantity": 900,
"price": 33.55,
"orders": 1
},
{
"quantity": 2700,
"price": 32.3,
"orders": 1
},
{
"quantity": 900,
"price": 32.25,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 34.6,
"orders": 1
},
{
"quantity": 900,
"price": 34.65,
"orders": 1
},
{
"quantity": 2700,
"price": 34.8,
"orders": 1
},
{
"quantity": 900,
"price": 34.85,
"orders": 1
},
{
"quantity": 2700,
"price": 35.8,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|65881",
"symbol": "AMBUJACEM25MAY570PE",
"last_price": 33.8,
"volume": 522900,
"average_price": 28.66,
"oi": 207900,
"net_change": 14.5,
"total_buy_quantity": 97200,
"total_sell_quantity": 42300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 61.65,
"last_trade_time": "1745575120570",
"oi_day_high": 287100,
"oi_day_low": 207900
},
"NSE_FO:POWERGRID25MAY315PE": {
"ohlc": {
"open": 9.8,
"high": 16.1,
"low": 9.8,
"close": 14.9
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 14.8,
"orders": 2
},
{
"quantity": 1800,
"price": 14.75,
"orders": 1
},
{
"quantity": 9000,
"price": 14.7,
"orders": 4
},
{
"quantity": 1800,
"price": 14.65,
"orders": 1
},
{
"quantity": 7200,
"price": 14.6,
"orders": 3
}
],
"sell": [
{
"quantity": 5400,
"price": 14.95,
"orders": 3
},
{
"quantity": 1800,
"price": 15.05,
"orders": 1
},
{
"quantity": 1800,
"price": 15.1,
"orders": 1
},
{
"quantity": 1800,
"price": 15.15,
"orders": 1
},
{
"quantity": 3600,
"price": 15.2,
"orders": 2
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|132594",
"symbol": "POWERGRID25MAY315PE",
"last_price": 14.9,
"volume": 408600,
"average_price": 12.46,
"oi": 469800,
"net_change": 4.95,
"total_buy_quantity": 282600,
"total_sell_quantity": 241200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.95,
"last_trade_time": "1745575185710",
"oi_day_high": 531000,
"oi_day_low": 469800
},
"NSE_FO:CANBK25MAY99PE": {
"ohlc": {
"open": 4.15,
"high": 5.95,
"low": 4,
"close": 5.9
},
"depth": {
"buy": [
{
"quantity": 13500,
"price": 5.85,
"orders": 2
},
{
"quantity": 27000,
"price": 5.8,
"orders": 4
},
{
"quantity": 27000,
"price": 5.75,
"orders": 4
},
{
"quantity": 20250,
"price": 5.7,
"orders": 3
},
{
"quantity": 20250,
"price": 5.65,
"orders": 3
}
],
"sell": [
{
"quantity": 20250,
"price": 5.95,
"orders": 3
},
{
"quantity": 20250,
"price": 6,
"orders": 3
},
{
"quantity": 13500,
"price": 6.05,
"orders": 2
},
{
"quantity": 6750,
"price": 6.1,
"orders": 1
},
{
"quantity": 40500,
"price": 6.15,
"orders": 6
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|78982",
"symbol": "CANBK25MAY99PE",
"last_price": 5.9,
"volume": 7425000,
"average_price": 5.2,
"oi": 2342250,
"net_change": 1.7,
"total_buy_quantity": 1282500,
"total_sell_quantity": 796500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.2,
"last_trade_time": "1745575151287",
"oi_day_high": 2700000,
"oi_day_low": 2220750
},
"NSE_FO:IREDA25MAY175CE": {
"ohlc": {
"open": 7.75,
"high": 7.75,
"low": 4.6,
"close": 4.85
},
"depth": {
"buy": [
{
"quantity": 2900,
"price": 4.9,
"orders": 1
},
{
"quantity": 5800,
"price": 4.85,
"orders": 2
},
{
"quantity": 14500,
"price": 4.8,
"orders": 5
},
{
"quantity": 29000,
"price": 4.75,
"orders": 6
},
{
"quantity": 8700,
"price": 4.7,
"orders": 3
}
],
"sell": [
{
"quantity": 8700,
"price": 4.95,
"orders": 3
},
{
"quantity": 23200,
"price": 5,
"orders": 5
},
{
"quantity": 34800,
"price": 5.05,
"orders": 5
},
{
"quantity": 20300,
"price": 5.1,
"orders": 4
},
{
"quantity": 5800,
"price": 5.15,
"orders": 2
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|96562",
"symbol": "IREDA25MAY175CE",
"last_price": 4.85,
"volume": 2262000,
"average_price": 5.51,
"oi": 1270200,
"net_change": -2.65,
"total_buy_quantity": 614800,
"total_sell_quantity": 756900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.5,
"last_trade_time": "1745575050450",
"oi_day_high": 1270200,
"oi_day_low": 707600
},
"NSE_FO:PAYTM25MAY920PE": {
"ohlc": {
"open": 73.85,
"high": 82.15,
"low": 54.65,
"close": 77.3
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 77.2,
"orders": 1
},
{
"quantity": 650,
"price": 77.05,
"orders": 1
},
{
"quantity": 650,
"price": 77,
"orders": 1
},
{
"quantity": 650,
"price": 76.65,
"orders": 1
},
{
"quantity": 650,
"price": 76.55,
"orders": 1
}
],
"sell": [
{
"quantity": 1300,
"price": 78.2,
"orders": 2
},
{
"quantity": 1950,
"price": 78.7,
"orders": 3
},
{
"quantity": 650,
"price": 79.05,
"orders": 1
},
{
"quantity": 3250,
"price": 79.15,
"orders": 1
},
{
"quantity": 650,
"price": 79.25,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|113663",
"symbol": "PAYTM25MAY920PE",
"last_price": 77.3,
"volume": 181350,
"average_price": 69.41,
"oi": 55900,
"net_change": 17.3,
"total_buy_quantity": 46150,
"total_sell_quantity": 83200,
"lower_circuit_limit": 15.45,
"upper_circuit_limit": 104.55,
"last_trade_time": "1745575150722",
"oi_day_high": 58500,
"oi_day_low": 46150
},
"NSE_FO:SBIN25MAY810PE": {
"ohlc": {
"open": 27.6,
"high": 40.7,
"low": 24.5,
"close": 38.1
},
"depth": {
"buy": [
{
"quantity": 2250,
"price": 37.95,
"orders": 3
},
{
"quantity": 750,
"price": 37.9,
"orders": 1
},
{
"quantity": 750,
"price": 37.85,
"orders": 1
},
{
"quantity": 750,
"price": 37.8,
"orders": 1
},
{
"quantity": 750,
"price": 37.75,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 38.15,
"orders": 1
},
{
"quantity": 1500,
"price": 38.3,
"orders": 2
},
{
"quantity": 750,
"price": 38.35,
"orders": 1
},
{
"quantity": 750,
"price": 38.4,
"orders": 1
},
{
"quantity": 750,
"price": 38.45,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|136172",
"symbol": "SBIN25MAY810PE",
"last_price": 38.1,
"volume": 2805000,
"average_price": 33.21,
"oi": 1177500,
"net_change": 10.5,
"total_buy_quantity": 76500,
"total_sell_quantity": 95250,
"lower_circuit_limit": 7.6,
"upper_circuit_limit": 61.35,
"last_trade_time": "1745575158799",
"oi_day_high": 1191750,
"oi_day_low": 1020750
},
"NSE_FO:BEL25MAY305PE": {
"ohlc": {
"open": 10.8,
"high": 18.5,
"low": 10.45,
"close": 16.65
},
"depth": {
"buy": [
{
"quantity": 2850,
"price": 16.5,
"orders": 1
},
{
"quantity": 8550,
"price": 16.45,
"orders": 3
},
{
"quantity": 8550,
"price": 16.4,
"orders": 3
},
{
"quantity": 8550,
"price": 16.35,
"orders": 3
},
{
"quantity": 5700,
"price": 16.3,
"orders": 2
}
],
"sell": [
{
"quantity": 5700,
"price": 16.6,
"orders": 2
},
{
"quantity": 17100,
"price": 16.65,
"orders": 5
},
{
"quantity": 8550,
"price": 16.7,
"orders": 3
},
{
"quantity": 19950,
"price": 16.75,
"orders": 5
},
{
"quantity": 2850,
"price": 16.8,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|74555",
"symbol": "BEL25MAY305PE",
"last_price": 16.65,
"volume": 3382950,
"average_price": 14.98,
"oi": 1778400,
"net_change": 5.45,
"total_buy_quantity": 319200,
"total_sell_quantity": 376200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.2,
"last_trade_time": "1745575144537",
"oi_day_high": 1798350,
"oi_day_low": 1319550
},
"NSE_FO:BAJAJFINSV25MAY2100PE": {
"ohlc": {
"open": 68.05,
"high": 118.2,
"low": 66.85,
"close": 111.55
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 101.75,
"orders": 1
},
{
"quantity": 2500,
"price": 101.7,
"orders": 3
},
{
"quantity": 1500,
"price": 101.65,
"orders": 2
},
{
"quantity": 13500,
"price": 101.55,
"orders": 3
},
{
"quantity": 500,
"price": 101.45,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 112.3,
"orders": 1
},
{
"quantity": 500,
"price": 112.35,
"orders": 1
},
{
"quantity": 500,
"price": 117.1,
"orders": 1
},
{
"quantity": 2500,
"price": 117.15,
"orders": 1
},
{
"quantity": 1000,
"price": 119.95,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|72179",
"symbol": "BAJAJFINSV25MAY2100PE",
"last_price": 111.55,
"volume": 673000,
"average_price": 91,
"oi": 162000,
"net_change": 36.9,
"total_buy_quantity": 48000,
"total_sell_quantity": 43500,
"lower_circuit_limit": 28.9,
"upper_circuit_limit": 193.8,
"last_trade_time": "1745575195412",
"oi_day_high": 202000,
"oi_day_low": 156000
},
"NSE_FO:JSL25MAY570CE": {
"ohlc": {
"open": 27.3,
"high": 27.3,
"low": 20.65,
"close": 24.65
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 23.1,
"orders": 1
},
{
"quantity": 775,
"price": 23.05,
"orders": 1
},
{
"quantity": 775,
"price": 22.95,
"orders": 1
},
{
"quantity": 775,
"price": 22.9,
"orders": 1
},
{
"quantity": 3875,
"price": 22.35,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 23.65,
"orders": 1
},
{
"quantity": 775,
"price": 23.8,
"orders": 1
},
{
"quantity": 3875,
"price": 24.2,
"orders": 1
},
{
"quantity": 775,
"price": 24.4,
"orders": 1
},
{
"quantity": 2325,
"price": 25.6,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|110199",
"symbol": "JSL25MAY570CE",
"last_price": 24.65,
"volume": 17825,
"average_price": 23.45,
"oi": 29450,
"net_change": -6.8,
"total_buy_quantity": 129425,
"total_sell_quantity": 103075,
"lower_circuit_limit": 7.6,
"upper_circuit_limit": 55.3,
"last_trade_time": "1745572969438",
"oi_day_high": 29450,
"oi_day_low": 26350
},
"NSE_FO:PEL25MAY1020CE": {
"ohlc": {
"open": 54,
"high": 57.35,
"low": 26.8,
"close": 26.75
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 29.05,
"orders": 1
},
{
"quantity": 750,
"price": 29,
"orders": 1
},
{
"quantity": 750,
"price": 28.75,
"orders": 1
},
{
"quantity": 750,
"price": 28.7,
"orders": 1
},
{
"quantity": 750,
"price": 27.65,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 29.55,
"orders": 1
},
{
"quantity": 750,
"price": 29.9,
"orders": 1
},
{
"quantity": 750,
"price": 29.95,
"orders": 1
},
{
"quantity": 750,
"price": 30.95,
"orders": 1
},
{
"quantity": 3750,
"price": 31,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|127778",
"symbol": "PEL25MAY1020CE",
"last_price": 26.75,
"volume": 107250,
"average_price": 38.57,
"oi": 78750,
"net_change": -25.15,
"total_buy_quantity": 111000,
"total_sell_quantity": 69750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 92.55,
"last_trade_time": "1745575196489",
"oi_day_high": 79500,
"oi_day_low": 48000
},
"NSE_FO:ALKEM25MAY5200PE": {
"ohlc": {
"open": 218.25,
"high": 324,
"low": 209.85,
"close": 321.6
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 319.2,
"orders": 1
},
{
"quantity": 100,
"price": 319.15,
"orders": 1
},
{
"quantity": 100,
"price": 291.2,
"orders": 1
},
{
"quantity": 200,
"price": 291.15,
"orders": 1
},
{
"quantity": 200,
"price": 291.1,
"orders": 2
}
],
"sell": [
{
"quantity": 100,
"price": 323.55,
"orders": 1
},
{
"quantity": 100,
"price": 323.65,
"orders": 1
},
{
"quantity": 100,
"price": 324.55,
"orders": 1
},
{
"quantity": 100,
"price": 326.95,
"orders": 1
},
{
"quantity": 100,
"price": 327.05,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|65605",
"symbol": "ALKEM25MAY5200PE",
"last_price": 321.6,
"volume": 18900,
"average_price": 259.28,
"oi": 8700,
"net_change": 120.75,
"total_buy_quantity": 5100,
"total_sell_quantity": 10500,
"lower_circuit_limit": 88.4,
"upper_circuit_limit": 489.4,
"last_trade_time": "1745575157562",
"oi_day_high": 9300,
"oi_day_low": 4100
},
"NSE_FO:POONAWALLA25MAY395PE": {
"ohlc": {
"open": 25.35,
"high": 30.4,
"low": 25.35,
"close": 30.4
},
"depth": {
"buy": [
{
"quantity": 1450,
"price": 32.75,
"orders": 1
},
{
"quantity": 1450,
"price": 32.65,
"orders": 1
},
{
"quantity": 1450,
"price": 32.55,
"orders": 1
},
{
"quantity": 1450,
"price": 28.05,
"orders": 1
},
{
"quantity": 14500,
"price": 22.95,
"orders": 1
}
],
"sell": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|131892",
"symbol": "POONAWALLA25MAY395PE",
"last_price": 30.4,
"volume": 24650,
"average_price": 27.2,
"oi": 13050,
"net_change": 6.15,
"total_buy_quantity": 92800,
"total_sell_quantity": 0,
"lower_circuit_limit": 1.3,
"upper_circuit_limit": 41.3,
"last_trade_time": "1745558038106",
"oi_day_high": 13050,
"oi_day_low": 1450
},
"NSE_FO:ACC25MAY2060CE": {
"ohlc": {
"open": 68.1,
"high": 68.15,
"low": 26.9,
"close": 26.9
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 26.4,
"orders": 2
},
{
"quantity": 300,
"price": 26.35,
"orders": 1
},
{
"quantity": 300,
"price": 26.25,
"orders": 1
},
{
"quantity": 1200,
"price": 26.2,
"orders": 1
},
{
"quantity": 300,
"price": 26.15,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 26.85,
"orders": 1
},
{
"quantity": 300,
"price": 26.9,
"orders": 1
},
{
"quantity": 600,
"price": 27,
"orders": 1
},
{
"quantity": 300,
"price": 27.15,
"orders": 1
},
{
"quantity": 300,
"price": 27.2,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|65937",
"symbol": "ACC25MAY2060CE",
"last_price": 26.9,
"volume": 437700,
"average_price": 39.33,
"oi": 100800,
"net_change": -62.3,
"total_buy_quantity": 98700,
"total_sell_quantity": 48600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 151.25,
"last_trade_time": "1745575191577",
"oi_day_high": 104700,
"oi_day_low": 77100
},
"NSE_FO:ICICIGI25MAY1880PE": {
"ohlc": {
"open": 59.9,
"high": 85.3,
"low": 59.9,
"close": 74.05
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 73.7,
"orders": 1
},
{
"quantity": 250,
"price": 73.65,
"orders": 1
},
{
"quantity": 250,
"price": 73.35,
"orders": 1
},
{
"quantity": 250,
"price": 73.25,
"orders": 1
},
{
"quantity": 250,
"price": 73.1,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 74.8,
"orders": 1
},
{
"quantity": 250,
"price": 74.85,
"orders": 1
},
{
"quantity": 250,
"price": 75.85,
"orders": 1
},
{
"quantity": 250,
"price": 75.9,
"orders": 1
},
{
"quantity": 250,
"price": 77.5,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|90967",
"symbol": "ICICIGI25MAY1880PE",
"last_price": 74.05,
"volume": 15750,
"average_price": 72.55,
"oi": 6750,
"net_change": 18.05,
"total_buy_quantity": 11750,
"total_sell_quantity": 29750,
"lower_circuit_limit": 23.25,
"upper_circuit_limit": 103.55,
"last_trade_time": "1745575187774",
"oi_day_high": 6750,
"oi_day_low": 750
},
"NSE_FO:MUTHOOTFIN25MAY2160CE": {
"ohlc": {
"open": 87.9,
"high": 90.85,
"low": 58.1,
"close": 70
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 68.4,
"orders": 1
},
{
"quantity": 275,
"price": 68.35,
"orders": 1
},
{
"quantity": 275,
"price": 68.25,
"orders": 1
},
{
"quantity": 275,
"price": 68.15,
"orders": 1
},
{
"quantity": 550,
"price": 66.75,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 69.95,
"orders": 1
},
{
"quantity": 275,
"price": 70,
"orders": 1
},
{
"quantity": 550,
"price": 72.4,
"orders": 1
},
{
"quantity": 1375,
"price": 72.45,
"orders": 1
},
{
"quantity": 275,
"price": 73.05,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|107188",
"symbol": "MUTHOOTFIN25MAY2160CE",
"last_price": 70,
"volume": 44275,
"average_price": 68.66,
"oi": 20900,
"net_change": -9.75,
"total_buy_quantity": 47300,
"total_sell_quantity": 45375,
"lower_circuit_limit": 15.15,
"upper_circuit_limit": 144.35,
"last_trade_time": "1745575195464",
"oi_day_high": 20900,
"oi_day_low": 15400
},
"NSE_FO:COLPAL25MAY2740CE": {
"ohlc": {
"open": 70.4,
"high": 70.4,
"low": 47,
"close": 50.85
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 51.85,
"orders": 2
},
{
"quantity": 175,
"price": 51.6,
"orders": 1
},
{
"quantity": 175,
"price": 51.5,
"orders": 1
},
{
"quantity": 175,
"price": 51.3,
"orders": 1
},
{
"quantity": 700,
"price": 50.4,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 52.6,
"orders": 1
},
{
"quantity": 175,
"price": 52.65,
"orders": 1
},
{
"quantity": 175,
"price": 52.7,
"orders": 1
},
{
"quantity": 175,
"price": 53.25,
"orders": 1
},
{
"quantity": 175,
"price": 53.3,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|82706",
"symbol": "COLPAL25MAY2740CE",
"last_price": 50.85,
"volume": 25025,
"average_price": 57.62,
"oi": 11550,
"net_change": -17.3,
"total_buy_quantity": 38675,
"total_sell_quantity": 31150,
"lower_circuit_limit": 1.1,
"upper_circuit_limit": 135.2,
"last_trade_time": "1745575192000",
"oi_day_high": 12250,
"oi_day_low": 9100
},
"NSE_FO:KALYANKJIL25MAY520CE": {
"ohlc": {
"open": 34.45,
"high": 34.45,
"low": 20.3,
"close": 23.8
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 23.65,
"orders": 1
},
{
"quantity": 775,
"price": 23.6,
"orders": 1
},
{
"quantity": 775,
"price": 23.55,
"orders": 1
},
{
"quantity": 2325,
"price": 23.5,
"orders": 3
},
{
"quantity": 775,
"price": 23.45,
"orders": 1
}
],
"sell": [
{
"quantity": 1550,
"price": 23.85,
"orders": 2
},
{
"quantity": 1550,
"price": 23.9,
"orders": 2
},
{
"quantity": 2325,
"price": 23.95,
"orders": 2
},
{
"quantity": 775,
"price": 24.1,
"orders": 1
},
{
"quantity": 1550,
"price": 24.15,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|99508",
"symbol": "KALYANKJIL25MAY520CE",
"last_price": 23.8,
"volume": 617675,
"average_price": 25.4,
"oi": 243350,
"net_change": -9.2,
"total_buy_quantity": 141050,
"total_sell_quantity": 132525,
"lower_circuit_limit": 6.3,
"upper_circuit_limit": 59.7,
"last_trade_time": "1745575185957",
"oi_day_high": 249550,
"oi_day_low": 183675
},
"NSE_FO:PETRONET25MAY315CE": {
"ohlc": {
"open": 12.15,
"high": 12.5,
"low": 7.8,
"close": 9.9
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 9.55,
"orders": 2
},
{
"quantity": 3000,
"price": 9.5,
"orders": 2
},
{
"quantity": 1500,
"price": 9.45,
"orders": 1
},
{
"quantity": 1500,
"price": 9.4,
"orders": 1
},
{
"quantity": 1500,
"price": 9.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 9.7,
"orders": 1
},
{
"quantity": 1500,
"price": 9.75,
"orders": 1
},
{
"quantity": 1500,
"price": 9.8,
"orders": 1
},
{
"quantity": 1500,
"price": 9.85,
"orders": 1
},
{
"quantity": 3000,
"price": 9.9,
"orders": 2
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|128354",
"symbol": "PETRONET25MAY315CE",
"last_price": 9.9,
"volume": 453000,
"average_price": 9.73,
"oi": 328500,
"net_change": -1.55,
"total_buy_quantity": 270000,
"total_sell_quantity": 258000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.45,
"last_trade_time": "1745575159265",
"oi_day_high": 342000,
"oi_day_low": 208500
},
"NSE_FO:ASHOKLEY25MAY230CE": {
"ohlc": {
"open": 10.45,
"high": 10.8,
"low": 6.3,
"close": 7.2
},
"depth": {
"buy": [
{
"quantity": 10000,
"price": 7.2,
"orders": 4
},
{
"quantity": 7500,
"price": 7.15,
"orders": 3
},
{
"quantity": 5000,
"price": 7.1,
"orders": 2
},
{
"quantity": 17500,
"price": 7.05,
"orders": 3
},
{
"quantity": 15000,
"price": 7,
"orders": 2
}
],
"sell": [
{
"quantity": 2500,
"price": 7.3,
"orders": 1
},
{
"quantity": 2500,
"price": 7.35,
"orders": 1
},
{
"quantity": 15000,
"price": 7.4,
"orders": 3
},
{
"quantity": 17500,
"price": 7.45,
"orders": 3
},
{
"quantity": 17500,
"price": 7.5,
"orders": 3
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|67234",
"symbol": "ASHOKLEY25MAY230CE",
"last_price": 7.2,
"volume": 2535000,
"average_price": 7.8,
"oi": 2780000,
"net_change": -2.6,
"total_buy_quantity": 455000,
"total_sell_quantity": 637500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.8,
"last_trade_time": "1745575161225",
"oi_day_high": 2880000,
"oi_day_low": 2580000
},
"NSE_FO:BRITANNIA25MAY5450CE": {
"ohlc": {
"open": 212,
"high": 221.65,
"low": 148,
"close": 161.25
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 161.25,
"orders": 1
},
{
"quantity": 100,
"price": 161.2,
"orders": 1
},
{
"quantity": 100,
"price": 160.6,
"orders": 1
},
{
"quantity": 100,
"price": 160.55,
"orders": 1
},
{
"quantity": 100,
"price": 160.25,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 166.8,
"orders": 1
},
{
"quantity": 100,
"price": 166.95,
"orders": 1
},
{
"quantity": 100,
"price": 167,
"orders": 1
},
{
"quantity": 100,
"price": 167.4,
"orders": 1
},
{
"quantity": 200,
"price": 167.95,
"orders": 2
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|76986",
"symbol": "BRITANNIA25MAY5450CE",
"last_price": 161.25,
"volume": 40100,
"average_price": 171.69,
"oi": 9200,
"net_change": -41.1,
"total_buy_quantity": 11800,
"total_sell_quantity": 17000,
"lower_circuit_limit": 81.05,
"upper_circuit_limit": 323.65,
"last_trade_time": "1745575195024",
"oi_day_high": 11000,
"oi_day_low": 3700
},
"NSE_FO:JINDALSTEL25MAY910PE": {
"ohlc": {
"open": 35.5,
"high": 57.55,
"low": 33.4,
"close": 47.75
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 50.25,
"orders": 1
},
{
"quantity": 625,
"price": 50.2,
"orders": 1
},
{
"quantity": 3125,
"price": 49.55,
"orders": 1
},
{
"quantity": 1875,
"price": 46.8,
"orders": 1
},
{
"quantity": 5625,
"price": 45.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1875,
"price": 52.3,
"orders": 3
},
{
"quantity": 625,
"price": 52.35,
"orders": 1
},
{
"quantity": 625,
"price": 52.45,
"orders": 1
},
{
"quantity": 3125,
"price": 53.1,
"orders": 1
},
{
"quantity": 1875,
"price": 53.7,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|109181",
"symbol": "JINDALSTEL25MAY910PE",
"last_price": 47.75,
"volume": 205625,
"average_price": 45.48,
"oi": 57500,
"net_change": 10.8,
"total_buy_quantity": 34375,
"total_sell_quantity": 50625,
"lower_circuit_limit": 10.75,
"upper_circuit_limit": 63.15,
"last_trade_time": "1745573926271",
"oi_day_high": 61250,
"oi_day_low": 31875
},
"NSE_FO:PFC25MAY430PE": {
"ohlc": {
"open": 17.4,
"high": 31.1,
"low": 16.85,
"close": 30.45
},
"depth": {
"buy": [
{
"quantity": 1300,
"price": 30.4,
"orders": 1
},
{
"quantity": 1300,
"price": 30.35,
"orders": 1
},
{
"quantity": 1300,
"price": 30.3,
"orders": 1
},
{
"quantity": 3900,
"price": 30.25,
"orders": 2
},
{
"quantity": 1300,
"price": 30.2,
"orders": 1
}
],
"sell": [
{
"quantity": 5200,
"price": 30.55,
"orders": 3
},
{
"quantity": 2600,
"price": 30.6,
"orders": 2
},
{
"quantity": 1300,
"price": 30.65,
"orders": 1
},
{
"quantity": 3900,
"price": 30.7,
"orders": 3
},
{
"quantity": 1300,
"price": 30.75,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|128559",
"symbol": "PFC25MAY430PE",
"last_price": 30.45,
"volume": 1840800,
"average_price": 23.57,
"oi": 1452100,
"net_change": 12.95,
"total_buy_quantity": 152100,
"total_sell_quantity": 141700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.5,
"last_trade_time": "1745575160603",
"oi_day_high": 1563900,
"oi_day_low": 1413100
},
"NSE_FO:HDFCLIFE25MAY710CE": {
"ohlc": {
"open": 23.9,
"high": 36.05,
"low": 16.4,
"close": 19.75
},
"depth": {
"buy": [
{
"quantity": 2200,
"price": 19.75,
"orders": 2
},
{
"quantity": 1100,
"price": 19.7,
"orders": 1
},
{
"quantity": 3300,
"price": 19.65,
"orders": 2
},
{
"quantity": 4400,
"price": 19.5,
"orders": 2
},
{
"quantity": 2200,
"price": 19.45,
"orders": 1
}
],
"sell": [
{
"quantity": 1100,
"price": 20.5,
"orders": 1
},
{
"quantity": 1100,
"price": 20.65,
"orders": 1
},
{
"quantity": 5500,
"price": 20.7,
"orders": 1
},
{
"quantity": 1100,
"price": 20.95,
"orders": 1
},
{
"quantity": 2200,
"price": 21.5,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|94703",
"symbol": "HDFCLIFE25MAY710CE",
"last_price": 19.75,
"volume": 1355200,
"average_price": 22.88,
"oi": 376200,
"net_change": -3.1,
"total_buy_quantity": 185900,
"total_sell_quantity": 157300,
"lower_circuit_limit": 2.85,
"upper_circuit_limit": 65.7,
"last_trade_time": "1745575193007",
"oi_day_high": 401500,
"oi_day_low": 245300
},
"NSE_FO:HUDCO25MAY230PE": {
"ohlc": {
"open": 12.45,
"high": 18.45,
"low": 11.75,
"close": 18.2
},
"depth": {
"buy": [
{
"quantity": 2425,
"price": 18.2,
"orders": 1
},
{
"quantity": 7275,
"price": 18.15,
"orders": 3
},
{
"quantity": 2425,
"price": 18.1,
"orders": 1
},
{
"quantity": 2425,
"price": 18,
"orders": 1
},
{
"quantity": 12125,
"price": 17.95,
"orders": 1
}
],
"sell": [
{
"quantity": 4850,
"price": 18.4,
"orders": 2
},
{
"quantity": 2425,
"price": 18.6,
"orders": 1
},
{
"quantity": 12125,
"price": 18.65,
"orders": 1
},
{
"quantity": 2425,
"price": 18.7,
"orders": 1
},
{
"quantity": 2425,
"price": 18.95,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|90027",
"symbol": "HUDCO25MAY230PE",
"last_price": 18.2,
"volume": 1353150,
"average_price": 15.8,
"oi": 606250,
"net_change": 5.85,
"total_buy_quantity": 329800,
"total_sell_quantity": 160050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.35,
"last_trade_time": "1745575053646",
"oi_day_high": 649900,
"oi_day_low": 603825
},
"NSE_FO:IEX25MAY190PE": {
"ohlc": {
"open": 6.3,
"high": 9.35,
"low": 4.55,
"close": 8.95
},
"depth": {
"buy": [
{
"quantity": 11250,
"price": 8.75,
"orders": 3
},
{
"quantity": 7500,
"price": 8.7,
"orders": 2
},
{
"quantity": 3750,
"price": 8.65,
"orders": 1
},
{
"quantity": 11250,
"price": 8.6,
"orders": 3
},
{
"quantity": 22500,
"price": 8.55,
"orders": 2
}
],
"sell": [
{
"quantity": 3750,
"price": 8.9,
"orders": 1
},
{
"quantity": 3750,
"price": 8.95,
"orders": 1
},
{
"quantity": 3750,
"price": 9,
"orders": 1
},
{
"quantity": 3750,
"price": 9.05,
"orders": 1
},
{
"quantity": 22500,
"price": 9.1,
"orders": 2
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|92034",
"symbol": "IEX25MAY190PE",
"last_price": 8.95,
"volume": 11268750,
"average_price": 6.92,
"oi": 2220000,
"net_change": 0.85,
"total_buy_quantity": 780000,
"total_sell_quantity": 615000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.1,
"last_trade_time": "1745575167904",
"oi_day_high": 2373750,
"oi_day_low": 1822500
},
"NSE_FO:ITC25MAY430PE": {
"ohlc": {
"open": 8.75,
"high": 13.45,
"low": 8.5,
"close": 11.15
},
"depth": {
"buy": [
{
"quantity": 4800,
"price": 11.1,
"orders": 3
},
{
"quantity": 8000,
"price": 11.05,
"orders": 5
},
{
"quantity": 8000,
"price": 11,
"orders": 5
},
{
"quantity": 4800,
"price": 10.95,
"orders": 3
},
{
"quantity": 1600,
"price": 10.9,
"orders": 1
}
],
"sell": [
{
"quantity": 3200,
"price": 11.2,
"orders": 2
},
{
"quantity": 11200,
"price": 11.25,
"orders": 7
},
{
"quantity": 9600,
"price": 11.3,
"orders": 6
},
{
"quantity": 9600,
"price": 11.35,
"orders": 6
},
{
"quantity": 8000,
"price": 11.4,
"orders": 5
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|97220",
"symbol": "ITC25MAY430PE",
"last_price": 11.15,
"volume": 5230400,
"average_price": 11.37,
"oi": 1872000,
"net_change": 1.45,
"total_buy_quantity": 412800,
"total_sell_quantity": 228800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.7,
"last_trade_time": "1745575190661",
"oi_day_high": 1924800,
"oi_day_low": 1688000
},
"NSE_FO:AUBANK25MAY680CE": {
"ohlc": {
"open": 22.05,
"high": 24.95,
"low": 18.7,
"close": 22.7
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 22.4,
"orders": 2
},
{
"quantity": 2000,
"price": 22.35,
"orders": 2
},
{
"quantity": 3000,
"price": 22.3,
"orders": 3
},
{
"quantity": 1000,
"price": 22.25,
"orders": 1
},
{
"quantity": 1000,
"price": 22.2,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 22.65,
"orders": 2
},
{
"quantity": 1000,
"price": 22.75,
"orders": 1
},
{
"quantity": 1000,
"price": 22.8,
"orders": 1
},
{
"quantity": 1000,
"price": 22.9,
"orders": 1
},
{
"quantity": 1000,
"price": 22.95,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|68660",
"symbol": "AUBANK25MAY680CE",
"last_price": 22.7,
"volume": 1601000,
"average_price": 22.27,
"oi": 536000,
"net_change": 0.95,
"total_buy_quantity": 264000,
"total_sell_quantity": 207000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 45.85,
"last_trade_time": "1745575151276",
"oi_day_high": 620000,
"oi_day_low": 536000
},
"NSE_FO:ADANIENT25MAY2440CE": {
"ohlc": {
"open": 113.75,
"high": 117,
"low": 58.55,
"close": 67.4
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 67.2,
"orders": 1
},
{
"quantity": 600,
"price": 67.15,
"orders": 2
},
{
"quantity": 300,
"price": 65.6,
"orders": 1
},
{
"quantity": 300,
"price": 65.55,
"orders": 1
},
{
"quantity": 300,
"price": 65.5,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 67.95,
"orders": 2
},
{
"quantity": 300,
"price": 68,
"orders": 1
},
{
"quantity": 300,
"price": 68.05,
"orders": 1
},
{
"quantity": 300,
"price": 69,
"orders": 1
},
{
"quantity": 300,
"price": 69.25,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|64512",
"symbol": "ADANIENT25MAY2440CE",
"last_price": 67.4,
"volume": 309600,
"average_price": 77.16,
"oi": 251100,
"net_change": -44.35,
"total_buy_quantity": 81300,
"total_sell_quantity": 59100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 235.2,
"last_trade_time": "1745575189365",
"oi_day_high": 252300,
"oi_day_low": 219900
},
"NSE_FO:TATAELXSI25MAY5900CE": {
"ohlc": {
"open": 224.95,
"high": 228,
"low": 107,
"close": 108
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 108.05,
"orders": 2
},
{
"quantity": 200,
"price": 108,
"orders": 2
},
{
"quantity": 100,
"price": 106.3,
"orders": 1
},
{
"quantity": 400,
"price": 106.25,
"orders": 2
},
{
"quantity": 100,
"price": 106.2,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 110.2,
"orders": 1
},
{
"quantity": 100,
"price": 110.25,
"orders": 1
},
{
"quantity": 100,
"price": 110.55,
"orders": 1
},
{
"quantity": 300,
"price": 110.75,
"orders": 1
},
{
"quantity": 100,
"price": 110.8,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|142497",
"symbol": "TATAELXSI25MAY5900CE",
"last_price": 108,
"volume": 144300,
"average_price": 155.69,
"oi": 80600,
"net_change": -102.5,
"total_buy_quantity": 29500,
"total_sell_quantity": 23600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 419.05,
"last_trade_time": "1745575192820",
"oi_day_high": 83200,
"oi_day_low": 75400
},
"NSE_FO:CHAMBLFERT25MAY690CE": {
"ohlc": {
"open": 31,
"high": 31.55,
"low": 19.9,
"close": 24.5
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 24,
"orders": 1
},
{
"quantity": 950,
"price": 23.95,
"orders": 1
},
{
"quantity": 950,
"price": 23.9,
"orders": 1
},
{
"quantity": 950,
"price": 23.85,
"orders": 1
},
{
"quantity": 950,
"price": 23.35,
"orders": 1
}
],
"sell": [
{
"quantity": 950,
"price": 24.35,
"orders": 1
},
{
"quantity": 1900,
"price": 24.4,
"orders": 2
},
{
"quantity": 950,
"price": 25.4,
"orders": 1
},
{
"quantity": 4750,
"price": 25.45,
"orders": 1
},
{
"quantity": 950,
"price": 25.6,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|80508",
"symbol": "CHAMBLFERT25MAY690CE",
"last_price": 24.5,
"volume": 688750,
"average_price": 23.78,
"oi": 389500,
"net_change": -5.8,
"total_buy_quantity": 109250,
"total_sell_quantity": 148200,
"lower_circuit_limit": 1.05,
"upper_circuit_limit": 59.55,
"last_trade_time": "1745575195821",
"oi_day_high": 392350,
"oi_day_low": 348650
},
"NSE_FO:HINDZINC25MAY460PE": {
"ohlc": {
"open": 23.85,
"high": 35,
"low": 21,
"close": 30.9
},
"depth": {
"buy": [
{
"quantity": 1225,
"price": 29.25,
"orders": 1
},
{
"quantity": 1225,
"price": 29.2,
"orders": 1
},
{
"quantity": 2450,
"price": 29.15,
"orders": 1
},
{
"quantity": 2450,
"price": 28.05,
"orders": 1
},
{
"quantity": 1225,
"price": 28,
"orders": 1
}
],
"sell": [
{
"quantity": 1225,
"price": 31.45,
"orders": 1
},
{
"quantity": 1225,
"price": 31.5,
"orders": 1
},
{
"quantity": 1225,
"price": 32,
"orders": 1
},
{
"quantity": 2450,
"price": 32.25,
"orders": 1
},
{
"quantity": 8575,
"price": 32.3,
"orders": 2
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|98904",
"symbol": "HINDZINC25MAY460PE",
"last_price": 30.9,
"volume": 200900,
"average_price": 27.4,
"oi": 85750,
"net_change": 7.05,
"total_buy_quantity": 110250,
"total_sell_quantity": 112700,
"lower_circuit_limit": 3.85,
"upper_circuit_limit": 43.85,
"last_trade_time": "1745575082738",
"oi_day_high": 98000,
"oi_day_low": 64925
},
"NSE_FO:OFSS25MAY8800PE": {
"ohlc": {
"open": 506.9,
"high": 625,
"low": 450,
"close": 510.8
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 500.8,
"orders": 1
},
{
"quantity": 50,
"price": 500.75,
"orders": 1
},
{
"quantity": 100,
"price": 500,
"orders": 2
},
{
"quantity": 150,
"price": 498.7,
"orders": 1
},
{
"quantity": 50,
"price": 498.65,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 506.4,
"orders": 1
},
{
"quantity": 50,
"price": 509.8,
"orders": 1
},
{
"quantity": 50,
"price": 509.85,
"orders": 1
},
{
"quantity": 50,
"price": 510.05,
"orders": 1
},
{
"quantity": 50,
"price": 513.95,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|125827",
"symbol": "OFSS25MAY8800PE",
"last_price": 510.8,
"volume": 54100,
"average_price": 505.12,
"oi": 18250,
"net_change": 13.85,
"total_buy_quantity": 7050,
"total_sell_quantity": 4950,
"lower_circuit_limit": 205.65,
"upper_circuit_limit": 788.25,
"last_trade_time": "1745575181032",
"oi_day_high": 18400,
"oi_day_low": 2900
},
"NSE_FO:DEEPAKNTR25MAY2000CE": {
"ohlc": {
"open": 93.05,
"high": 94,
"low": 48,
"close": 60.65
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 60.75,
"orders": 1
},
{
"quantity": 300,
"price": 60.7,
"orders": 1
},
{
"quantity": 300,
"price": 60.6,
"orders": 1
},
{
"quantity": 300,
"price": 60.05,
"orders": 1
},
{
"quantity": 1200,
"price": 60,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 62.4,
"orders": 1
},
{
"quantity": 300,
"price": 62.45,
"orders": 1
},
{
"quantity": 300,
"price": 62.8,
"orders": 1
},
{
"quantity": 300,
"price": 62.85,
"orders": 1
},
{
"quantity": 300,
"price": 63.1,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|78772",
"symbol": "DEEPAKNTR25MAY2000CE",
"last_price": 60.65,
"volume": 196500,
"average_price": 63.59,
"oi": 96600,
"net_change": -24.7,
"total_buy_quantity": 52200,
"total_sell_quantity": 59100,
"lower_circuit_limit": 11.95,
"upper_circuit_limit": 158.75,
"last_trade_time": "1745575176943",
"oi_day_high": 96600,
"oi_day_low": 46500
},
"NSE_FO:MGL25MAY1320PE": {
"ohlc": {
"open": 53.85,
"high": 85,
"low": 53.85,
"close": 82.8
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 82.75,
"orders": 1
},
{
"quantity": 400,
"price": 82.7,
"orders": 1
},
{
"quantity": 800,
"price": 82.25,
"orders": 1
},
{
"quantity": 400,
"price": 82.2,
"orders": 1
},
{
"quantity": 1200,
"price": 79.8,
"orders": 2
}
],
"sell": [
{
"quantity": 400,
"price": 83.35,
"orders": 1
},
{
"quantity": 400,
"price": 83.4,
"orders": 1
},
{
"quantity": 800,
"price": 84.1,
"orders": 1
},
{
"quantity": 400,
"price": 84.15,
"orders": 1
},
{
"quantity": 800,
"price": 85.1,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|105646",
"symbol": "MGL25MAY1320PE",
"last_price": 82.8,
"volume": 33600,
"average_price": 71.62,
"oi": 14400,
"net_change": 28.3,
"total_buy_quantity": 25200,
"total_sell_quantity": 24400,
"lower_circuit_limit": 10.7,
"upper_circuit_limit": 98.3,
"last_trade_time": "1745575127152",
"oi_day_high": 15600,
"oi_day_low": 8400
},
"NSE_FO:NATIONALUM25MAY160CE": {
"ohlc": {
"open": 10.1,
"high": 10.5,
"low": 6.4,
"close": 6.4
},
"depth": {
"buy": [
{
"quantity": 15000,
"price": 6.3,
"orders": 4
},
{
"quantity": 15000,
"price": 6.25,
"orders": 2
},
{
"quantity": 15000,
"price": 6.2,
"orders": 2
},
{
"quantity": 37500,
"price": 6.15,
"orders": 4
},
{
"quantity": 18750,
"price": 5.9,
"orders": 1
}
],
"sell": [
{
"quantity": 7500,
"price": 6.45,
"orders": 2
},
{
"quantity": 7500,
"price": 6.5,
"orders": 2
},
{
"quantity": 7500,
"price": 6.55,
"orders": 2
},
{
"quantity": 26250,
"price": 6.6,
"orders": 3
},
{
"quantity": 3750,
"price": 6.65,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|107479",
"symbol": "NATIONALUM25MAY160CE",
"last_price": 6.4,
"volume": 2553750,
"average_price": 7.9,
"oi": 2715000,
"net_change": -3.45,
"total_buy_quantity": 630000,
"total_sell_quantity": 723750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.85,
"last_trade_time": "1745575151937",
"oi_day_high": 2718750,
"oi_day_low": 2467500
},
"NSE_FO:APLAPOLLO25MAY1620CE": {
"ohlc": {
"open": 76.75,
"high": 84.15,
"low": 52.1,
"close": 67.4
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 61.4,
"orders": 1
},
{
"quantity": 350,
"price": 61.15,
"orders": 1
},
{
"quantity": 350,
"price": 60.15,
"orders": 1
},
{
"quantity": 350,
"price": 59.05,
"orders": 1
},
{
"quantity": 350,
"price": 59,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 64.3,
"orders": 1
},
{
"quantity": 350,
"price": 64.35,
"orders": 1
},
{
"quantity": 350,
"price": 64.4,
"orders": 1
},
{
"quantity": 3500,
"price": 67.25,
"orders": 2
},
{
"quantity": 700,
"price": 67.4,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|68083",
"symbol": "APLAPOLLO25MAY1620CE",
"last_price": 67.4,
"volume": 134050,
"average_price": 66.87,
"oi": 308350,
"net_change": -7.6,
"total_buy_quantity": 64750,
"total_sell_quantity": 64750,
"lower_circuit_limit": 17.7,
"upper_circuit_limit": 132.3,
"last_trade_time": "1745574630102",
"oi_day_high": 308350,
"oi_day_low": 303100
},
"NSE_FO:BHARTIARTL25MAY1840CE": {
"ohlc": {
"open": 67.15,
"high": 72,
"low": 43,
"close": 46.35
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 46.05,
"orders": 1
},
{
"quantity": 475,
"price": 46,
"orders": 1
},
{
"quantity": 475,
"price": 45.95,
"orders": 1
},
{
"quantity": 1425,
"price": 45.9,
"orders": 2
},
{
"quantity": 475,
"price": 45.75,
"orders": 1
}
],
"sell": [
{
"quantity": 475,
"price": 46.35,
"orders": 1
},
{
"quantity": 475,
"price": 46.4,
"orders": 1
},
{
"quantity": 475,
"price": 46.45,
"orders": 1
},
{
"quantity": 475,
"price": 46.8,
"orders": 1
},
{
"quantity": 475,
"price": 46.85,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|71333",
"symbol": "BHARTIARTL25MAY1840CE",
"last_price": 46.35,
"volume": 1131925,
"average_price": 51.97,
"oi": 418475,
"net_change": -19.8,
"total_buy_quantity": 77425,
"total_sell_quantity": 97375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 111.4,
"last_trade_time": "1745575190933",
"oi_day_high": 465025,
"oi_day_low": 365275
},
"NSE_FO:ONGC25MAY250PE": {
"ohlc": {
"open": 9.15,
"high": 11.65,
"low": 8.45,
"close": 10.65
},
"depth": {
"buy": [
{
"quantity": 7700,
"price": 10.65,
"orders": 4
},
{
"quantity": 9625,
"price": 10.6,
"orders": 5
},
{
"quantity": 7700,
"price": 10.55,
"orders": 4
},
{
"quantity": 9625,
"price": 10.5,
"orders": 5
},
{
"quantity": 7700,
"price": 10.45,
"orders": 4
}
],
"sell": [
{
"quantity": 1925,
"price": 10.75,
"orders": 1
},
{
"quantity": 9625,
"price": 10.8,
"orders": 4
},
{
"quantity": 13475,
"price": 10.85,
"orders": 6
},
{
"quantity": 3850,
"price": 10.9,
"orders": 2
},
{
"quantity": 3850,
"price": 10.95,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|111574",
"symbol": "ONGC25MAY250PE",
"last_price": 10.65,
"volume": 4171475,
"average_price": 10.21,
"oi": 1913450,
"net_change": 1.65,
"total_buy_quantity": 284900,
"total_sell_quantity": 196350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29,
"last_trade_time": "1745575140003",
"oi_day_high": 2258025,
"oi_day_low": 1913450
},
"NSE_FO:TATACOMM25MAY1600CE": {
"ohlc": {
"open": 72.65,
"high": 78.5,
"low": 36.7,
"close": 45.65
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 44.95,
"orders": 1
},
{
"quantity": 250,
"price": 44.6,
"orders": 1
},
{
"quantity": 250,
"price": 44.55,
"orders": 1
},
{
"quantity": 250,
"price": 43.45,
"orders": 1
},
{
"quantity": 1250,
"price": 43.4,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 45.7,
"orders": 1
},
{
"quantity": 250,
"price": 45.75,
"orders": 1
},
{
"quantity": 250,
"price": 45.8,
"orders": 1
},
{
"quantity": 250,
"price": 45.85,
"orders": 1
},
{
"quantity": 250,
"price": 45.95,
"orders": 1
}
]
},
"timestamp": "2025-04-25T15:29:57.779+05:30",
"instrument_token": "NSE_FO|127024",
"symbol": "TATACOMM25MAY1600CE",
"last_price": 45.65,
"volume": 492500,
"average_price": 49.39,
"oi": 307250,
"net_change": -26.7,
"total_buy_quantity": 57500,
"total_sell_quantity": 83250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 122.75,
"last_trade_time": "1745575189357",
"oi_day_high": 314750,
"oi_day_low": 275500
}
}
}