{
"status": "success",
"data": {
"NSE_FO:ADANIPORTS25MAY1240PE": {
"ohlc": {
"open": 0.5,
"high": 0.6,
"low": 0.35,
"close": 0.4
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 0.35,
"orders": 1
},
{
"quantity": 800,
"price": 0.3,
"orders": 2
},
{
"quantity": 2400,
"price": 0.25,
"orders": 3
},
{
"quantity": 800,
"price": 0.2,
"orders": 2
},
{
"quantity": 800,
"price": 0.15,
"orders": 2
}
],
"sell": [
{
"quantity": 800,
"price": 0.5,
"orders": 2
},
{
"quantity": 800,
"price": 0.55,
"orders": 2
},
{
"quantity": 800,
"price": 0.6,
"orders": 2
},
{
"quantity": 1200,
"price": 0.65,
"orders": 3
},
{
"quantity": 800,
"price": 0.7,
"orders": 2
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|65157",
"symbol": "ADANIPORTS25MAY1240PE",
"last_price": 0.4,
"volume": 67200,
"average_price": 0.45,
"oi": 316800,
"net_change": -0.4,
"total_buy_quantity": 72400,
"total_sell_quantity": 44400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.8,
"last_trade_time": "1748253564296",
"oi_day_high": 352800,
"oi_day_low": 316800
},
"NSE_FO:POWERGRID25MAY315CE": {
"ohlc": {
"open": 0.5,
"high": 0.75,
"low": 0.15,
"close": 0.15
},
"depth": {
"buy": [
{
"quantity": 9000,
"price": 0.15,
"orders": 2
},
{
"quantity": 270000,
"price": 0.1,
"orders": 9
},
{
"quantity": 448200,
"price": 0.05,
"orders": 9
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 19800,
"price": 0.2,
"orders": 6
},
{
"quantity": 48600,
"price": 0.25,
"orders": 9
},
{
"quantity": 19800,
"price": 0.3,
"orders": 4
},
{
"quantity": 27000,
"price": 0.35,
"orders": 4
},
{
"quantity": 9000,
"price": 0.4,
"orders": 3
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|132589",
"symbol": "POWERGRID25MAY315CE",
"last_price": 0.15,
"volume": 819000,
"average_price": 0.33,
"oi": 2444400,
"net_change": -0.3,
"total_buy_quantity": 727200,
"total_sell_quantity": 549000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.45,
"last_trade_time": "1748253592688",
"oi_day_high": 2493000,
"oi_day_low": 2431800
},
"NSE_FO:SUPREMEIND25MAY3500PE": {
"ohlc": {
"open": 1.5,
"high": 3,
"low": 0.55,
"close": 1.5
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 1.1,
"orders": 1
},
{
"quantity": 125,
"price": 1.05,
"orders": 1
},
{
"quantity": 250,
"price": 1,
"orders": 2
},
{
"quantity": 1500,
"price": 0.55,
"orders": 1
},
{
"quantity": 4750,
"price": 0.5,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 3.9,
"orders": 2
},
{
"quantity": 750,
"price": 3.95,
"orders": 1
},
{
"quantity": 6250,
"price": 5.55,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|141139",
"symbol": "SUPREMEIND25MAY3500PE",
"last_price": 1.5,
"volume": 9125,
"average_price": 1.69,
"oi": 9875,
"net_change": -1.35,
"total_buy_quantity": 28750,
"total_sell_quantity": 7250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.85,
"last_trade_time": "1748253108516",
"oi_day_high": 12000,
"oi_day_low": 9875
},
"NSE_FO:MARICO25MAY720CE": {
"ohlc": {
"open": 3.6,
"high": 4.35,
"low": 2.35,
"close": 4.1
},
"depth": {
"buy": [
{
"quantity": 2400,
"price": 3.95,
"orders": 2
},
{
"quantity": 6000,
"price": 3.9,
"orders": 5
},
{
"quantity": 7200,
"price": 3.85,
"orders": 5
},
{
"quantity": 7200,
"price": 3.8,
"orders": 5
},
{
"quantity": 8400,
"price": 3.75,
"orders": 6
}
],
"sell": [
{
"quantity": 3600,
"price": 4.05,
"orders": 3
},
{
"quantity": 3600,
"price": 4.1,
"orders": 3
},
{
"quantity": 7200,
"price": 4.15,
"orders": 5
},
{
"quantity": 8400,
"price": 4.2,
"orders": 6
},
{
"quantity": 12000,
"price": 4.25,
"orders": 4
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|104182",
"symbol": "MARICO25MAY720CE",
"last_price": 4.1,
"volume": 1528800,
"average_price": 3.36,
"oi": 625200,
"net_change": 1.35,
"total_buy_quantity": 651600,
"total_sell_quantity": 310800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.75,
"last_trade_time": "1748253595885",
"oi_day_high": 750000,
"oi_day_low": 625200
},
"NSE_FO:RBLBANK25MAY197.5PE": {
"ohlc": {
"open": 1,
"high": 1.5,
"low": 0.35,
"close": 1.5
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 0.35,
"orders": 1
},
{
"quantity": 2500,
"price": 0.3,
"orders": 1
},
{
"quantity": 10000,
"price": 0.1,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 25000,
"price": 2,
"orders": 2
},
{
"quantity": 2500,
"price": 2.25,
"orders": 1
},
{
"quantity": 10000,
"price": 2.3,
"orders": 1
},
{
"quantity": 22500,
"price": 2.6,
"orders": 1
},
{
"quantity": 30000,
"price": 3.5,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|134047",
"symbol": "RBLBANK25MAY197.5PE",
"last_price": 1.5,
"volume": 60000,
"average_price": 1.4,
"oi": 432500,
"net_change": -0.1,
"total_buy_quantity": 15000,
"total_sell_quantity": 97500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.7,
"last_trade_time": "1748253571054",
"oi_day_high": 467500,
"oi_day_low": 432500
},
"NSE_FO:MCX25MAY6200PE": {
"ohlc": {
"open": 17.05,
"high": 30.35,
"low": 14.55,
"close": 16.45
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 15.9,
"orders": 1
},
{
"quantity": 100,
"price": 15.8,
"orders": 1
},
{
"quantity": 200,
"price": 15.7,
"orders": 2
},
{
"quantity": 200,
"price": 15.65,
"orders": 1
},
{
"quantity": 100,
"price": 15.6,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 16.5,
"orders": 2
},
{
"quantity": 900,
"price": 16.55,
"orders": 4
},
{
"quantity": 100,
"price": 16.6,
"orders": 1
},
{
"quantity": 100,
"price": 16.65,
"orders": 1
},
{
"quantity": 700,
"price": 16.7,
"orders": 2
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|105170",
"symbol": "MCX25MAY6200PE",
"last_price": 16.45,
"volume": 284100,
"average_price": 20.54,
"oi": 116300,
"net_change": -5.55,
"total_buy_quantity": 68300,
"total_sell_quantity": 22600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 113.95,
"last_trade_time": "1748253529839",
"oi_day_high": 116300,
"oi_day_low": 79800
},
"NSE_FO:IDFCFIRSTB25MAY68CE": {
"ohlc": {
"open": 0.5,
"high": 0.6,
"low": 0.2,
"close": 0.25
},
"depth": {
"buy": [
{
"quantity": 1935000,
"price": 0.2,
"orders": 44
},
{
"quantity": 1837500,
"price": 0.15,
"orders": 35
},
{
"quantity": 2400000,
"price": 0.1,
"orders": 23
},
{
"quantity": 2107500,
"price": 0.05,
"orders": 25
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 375000,
"price": 0.25,
"orders": 11
},
{
"quantity": 1830000,
"price": 0.3,
"orders": 33
},
{
"quantity": 465000,
"price": 0.35,
"orders": 19
},
{
"quantity": 240000,
"price": 0.4,
"orders": 13
},
{
"quantity": 247500,
"price": 0.45,
"orders": 8
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|91754",
"symbol": "IDFCFIRSTB25MAY68CE",
"last_price": 0.25,
"volume": 13275000,
"average_price": 0.32,
"oi": 10050000,
"net_change": -0.25,
"total_buy_quantity": 8280000,
"total_sell_quantity": 4905000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.5,
"last_trade_time": "1748253580106",
"oi_day_high": 10665000,
"oi_day_low": 9502500
},
"NSE_FO:ONGC25MAY250CE": {
"ohlc": {
"open": 1.2,
"high": 1.5,
"low": 1,
"close": 1.15
},
"depth": {
"buy": [
{
"quantity": 26950,
"price": 1.1,
"orders": 6
},
{
"quantity": 59675,
"price": 1.05,
"orders": 16
},
{
"quantity": 150150,
"price": 1,
"orders": 38
},
{
"quantity": 90475,
"price": 0.95,
"orders": 18
},
{
"quantity": 88550,
"price": 0.9,
"orders": 12
}
],
"sell": [
{
"quantity": 51975,
"price": 1.15,
"orders": 15
},
{
"quantity": 121275,
"price": 1.2,
"orders": 26
},
{
"quantity": 67375,
"price": 1.25,
"orders": 20
},
{
"quantity": 128975,
"price": 1.3,
"orders": 17
},
{
"quantity": 71225,
"price": 1.35,
"orders": 17
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|111573",
"symbol": "ONGC25MAY250CE",
"last_price": 1.15,
"volume": 10414250,
"average_price": 1.26,
"oi": 11320925,
"net_change": 0.1,
"total_buy_quantity": 1788325,
"total_sell_quantity": 2862475,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.05,
"last_trade_time": "1748253583358",
"oi_day_high": 12268025,
"oi_day_low": 11276650
},
"NSE_FO:AUROPHARMA25MAY1260CE": {
"ohlc": {
"open": 6.7,
"high": 7.15,
"low": 3.5,
"close": 4.3
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 4.3,
"orders": 1
},
{
"quantity": 1100,
"price": 4.25,
"orders": 2
},
{
"quantity": 2200,
"price": 4.2,
"orders": 4
},
{
"quantity": 1650,
"price": 4.15,
"orders": 3
},
{
"quantity": 1650,
"price": 4.1,
"orders": 3
}
],
"sell": [
{
"quantity": 550,
"price": 4.4,
"orders": 1
},
{
"quantity": 1100,
"price": 4.45,
"orders": 2
},
{
"quantity": 1650,
"price": 4.5,
"orders": 3
},
{
"quantity": 1650,
"price": 4.55,
"orders": 3
},
{
"quantity": 1650,
"price": 4.6,
"orders": 3
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|70676",
"symbol": "AUROPHARMA25MAY1260CE",
"last_price": 4.3,
"volume": 1299650,
"average_price": 4.61,
"oi": 790900,
"net_change": -1.6,
"total_buy_quantity": 341000,
"total_sell_quantity": 167200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.9,
"last_trade_time": "1748253598395",
"oi_day_high": 795850,
"oi_day_low": 719950
},
"NSE_FO:ETERNAL25MAY235CE": {
"ohlc": {
"open": 3.9,
"high": 3.9,
"low": 1.3,
"close": 1.45
},
"depth": {
"buy": [
{
"quantity": 302000,
"price": 1.4,
"orders": 21
},
{
"quantity": 148000,
"price": 1.35,
"orders": 35
},
{
"quantity": 220000,
"price": 1.3,
"orders": 36
},
{
"quantity": 56000,
"price": 1.25,
"orders": 18
},
{
"quantity": 66000,
"price": 1.2,
"orders": 18
}
],
"sell": [
{
"quantity": 18000,
"price": 1.45,
"orders": 2
},
{
"quantity": 138000,
"price": 1.5,
"orders": 25
},
{
"quantity": 196000,
"price": 1.55,
"orders": 23
},
{
"quantity": 186000,
"price": 1.6,
"orders": 23
},
{
"quantity": 52000,
"price": 1.65,
"orders": 13
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|146346",
"symbol": "ETERNAL25MAY235CE",
"last_price": 1.45,
"volume": 33970000,
"average_price": 1.94,
"oi": 6212000,
"net_change": -4.35,
"total_buy_quantity": 1512000,
"total_sell_quantity": 2094000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.8,
"last_trade_time": "1748253596920",
"oi_day_high": 6520000,
"oi_day_low": 2994000
},
"NSE_FO:JSWENERGY25MAY500CE": {
"ohlc": {
"open": 6.1,
"high": 11.75,
"low": 6.1,
"close": 9
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 9,
"orders": 1
},
{
"quantity": 1500,
"price": 8.95,
"orders": 2
},
{
"quantity": 750,
"price": 8.8,
"orders": 1
},
{
"quantity": 750,
"price": 8.75,
"orders": 1
},
{
"quantity": 750,
"price": 8.7,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 9.2,
"orders": 1
},
{
"quantity": 3000,
"price": 9.25,
"orders": 3
},
{
"quantity": 750,
"price": 9.3,
"orders": 1
},
{
"quantity": 750,
"price": 9.4,
"orders": 1
},
{
"quantity": 750,
"price": 9.45,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|98578",
"symbol": "JSWENERGY25MAY500CE",
"last_price": 9,
"volume": 1452750,
"average_price": 9.75,
"oi": 806250,
"net_change": 2.55,
"total_buy_quantity": 578250,
"total_sell_quantity": 129000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.45,
"last_trade_time": "1748253598575",
"oi_day_high": 877500,
"oi_day_low": 803250
},
"NSE_FO:AARTIIND25MAY440PE": {
"ohlc": {
"open": 1.1,
"high": 1.3,
"low": 0.85,
"close": 1
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 1,
"orders": 1
},
{
"quantity": 12000,
"price": 0.95,
"orders": 4
},
{
"quantity": 20000,
"price": 0.9,
"orders": 5
},
{
"quantity": 10000,
"price": 0.85,
"orders": 4
},
{
"quantity": 11000,
"price": 0.8,
"orders": 3
}
],
"sell": [
{
"quantity": 8000,
"price": 1.05,
"orders": 6
},
{
"quantity": 19000,
"price": 1.1,
"orders": 5
},
{
"quantity": 12000,
"price": 1.15,
"orders": 5
},
{
"quantity": 30000,
"price": 1.2,
"orders": 5
},
{
"quantity": 6000,
"price": 1.25,
"orders": 2
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|63461",
"symbol": "AARTIIND25MAY440PE",
"last_price": 1,
"volume": 330000,
"average_price": 1.01,
"oi": 643000,
"net_change": -0.3,
"total_buy_quantity": 268000,
"total_sell_quantity": 250000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.3,
"last_trade_time": "1748253582435",
"oi_day_high": 683000,
"oi_day_low": 628000
},
"NSE_FO:TRENT25MAY5300CE": {
"ohlc": {
"open": 201.7,
"high": 243.8,
"low": 149.55,
"close": 228.9
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 229.8,
"orders": 1
},
{
"quantity": 100,
"price": 229.75,
"orders": 1
},
{
"quantity": 100,
"price": 224,
"orders": 1
},
{
"quantity": 100,
"price": 223.75,
"orders": 1
},
{
"quantity": 100,
"price": 223.7,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 231.65,
"orders": 1
},
{
"quantity": 300,
"price": 231.7,
"orders": 2
},
{
"quantity": 100,
"price": 232.6,
"orders": 1
},
{
"quantity": 100,
"price": 234.25,
"orders": 1
},
{
"quantity": 100,
"price": 234.3,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|144980",
"symbol": "TRENT25MAY5300CE",
"last_price": 228.9,
"volume": 116200,
"average_price": 195.33,
"oi": 70700,
"net_change": 51,
"total_buy_quantity": 21400,
"total_sell_quantity": 13000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 474.25,
"last_trade_time": "1748253540005",
"oi_day_high": 95500,
"oi_day_low": 70700
},
"NSE_FO:BIOCON25MAY325CE": {
"ohlc": {
"open": 8.7,
"high": 10.7,
"low": 8,
"close": 8.6
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 8.6,
"orders": 1
},
{
"quantity": 2500,
"price": 8.45,
"orders": 1
},
{
"quantity": 2500,
"price": 8.15,
"orders": 1
},
{
"quantity": 2500,
"price": 8.1,
"orders": 1
},
{
"quantity": 2500,
"price": 8,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 8.8,
"orders": 1
},
{
"quantity": 2500,
"price": 8.85,
"orders": 1
},
{
"quantity": 2500,
"price": 8.9,
"orders": 1
},
{
"quantity": 2500,
"price": 9,
"orders": 1
},
{
"quantity": 2500,
"price": 9.05,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|75653",
"symbol": "BIOCON25MAY325CE",
"last_price": 8.6,
"volume": 57500,
"average_price": 8.97,
"oi": 477500,
"net_change": -0.2,
"total_buy_quantity": 247500,
"total_sell_quantity": 275000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.8,
"last_trade_time": "1748253583618",
"oi_day_high": 495000,
"oi_day_low": 477500
},
"NSE_FO:GAIL25MAY192.5CE": {
"ohlc": {
"open": 3,
"high": 3.85,
"low": 2.4,
"close": 2.85
},
"depth": {
"buy": [
{
"quantity": 21150,
"price": 2.8,
"orders": 8
},
{
"quantity": 18800,
"price": 2.75,
"orders": 6
},
{
"quantity": 28200,
"price": 2.7,
"orders": 9
},
{
"quantity": 32900,
"price": 2.65,
"orders": 6
},
{
"quantity": 4700,
"price": 2.6,
"orders": 2
}
],
"sell": [
{
"quantity": 14100,
"price": 2.9,
"orders": 6
},
{
"quantity": 30550,
"price": 2.95,
"orders": 11
},
{
"quantity": 21150,
"price": 3,
"orders": 8
},
{
"quantity": 51700,
"price": 3.05,
"orders": 11
},
{
"quantity": 18800,
"price": 3.1,
"orders": 7
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|89329",
"symbol": "GAIL25MAY192.5CE",
"last_price": 2.85,
"volume": 3517950,
"average_price": 3.08,
"oi": 914150,
"net_change": 0.4,
"total_buy_quantity": 441800,
"total_sell_quantity": 956450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.45,
"last_trade_time": "1748253595365",
"oi_day_high": 2129100,
"oi_day_low": 914150
},
"NSE_FO:DABUR25MAY490PE": {
"ohlc": {
"open": 7.5,
"high": 9.75,
"low": 7.1,
"close": 9.05
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 8.9,
"orders": 2
},
{
"quantity": 5000,
"price": 8.85,
"orders": 3
},
{
"quantity": 1250,
"price": 8.8,
"orders": 1
},
{
"quantity": 1250,
"price": 8.75,
"orders": 1
},
{
"quantity": 1250,
"price": 8.7,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 9.1,
"orders": 1
},
{
"quantity": 2500,
"price": 9.15,
"orders": 1
},
{
"quantity": 1250,
"price": 9.25,
"orders": 1
},
{
"quantity": 1250,
"price": 9.35,
"orders": 1
},
{
"quantity": 1250,
"price": 9.4,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|78119",
"symbol": "DABUR25MAY490PE",
"last_price": 9.05,
"volume": 153750,
"average_price": 8.39,
"oi": 248750,
"net_change": 0.05,
"total_buy_quantity": 310000,
"total_sell_quantity": 160000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29,
"last_trade_time": "1748253534295",
"oi_day_high": 262500,
"oi_day_low": 248750
},
"NSE_FO:CROMPTON25MAY345PE": {
"ohlc": {
"open": 2.05,
"high": 2.05,
"low": 0.55,
"close": 0.6
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 0.55,
"orders": 2
},
{
"quantity": 16200,
"price": 0.5,
"orders": 4
},
{
"quantity": 16200,
"price": 0.45,
"orders": 3
},
{
"quantity": 25200,
"price": 0.4,
"orders": 4
},
{
"quantity": 12600,
"price": 0.35,
"orders": 2
}
],
"sell": [
{
"quantity": 1800,
"price": 0.6,
"orders": 1
},
{
"quantity": 10800,
"price": 0.65,
"orders": 5
},
{
"quantity": 16200,
"price": 0.7,
"orders": 9
},
{
"quantity": 10800,
"price": 0.75,
"orders": 4
},
{
"quantity": 10800,
"price": 0.8,
"orders": 6
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|83404",
"symbol": "CROMPTON25MAY345PE",
"last_price": 0.6,
"volume": 334800,
"average_price": 0.94,
"oi": 455400,
"net_change": -1.45,
"total_buy_quantity": 244800,
"total_sell_quantity": 370800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.75,
"last_trade_time": "1748253547024",
"oi_day_high": 549000,
"oi_day_low": 455400
},
"NSE_FO:VEDL25MAY420CE": {
"ohlc": {
"open": 25.25,
"high": 28.1,
"low": 22.9,
"close": 26.05
},
"depth": {
"buy": [
{
"quantity": 1150,
"price": 25.8,
"orders": 1
},
{
"quantity": 1150,
"price": 25.75,
"orders": 1
},
{
"quantity": 1150,
"price": 25.7,
"orders": 1
},
{
"quantity": 1150,
"price": 25.55,
"orders": 1
},
{
"quantity": 2300,
"price": 25.5,
"orders": 2
}
],
"sell": [
{
"quantity": 1150,
"price": 26.05,
"orders": 1
},
{
"quantity": 2300,
"price": 26.1,
"orders": 2
},
{
"quantity": 2300,
"price": 26.35,
"orders": 2
},
{
"quantity": 1150,
"price": 26.4,
"orders": 1
},
{
"quantity": 1150,
"price": 26.45,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|139761",
"symbol": "VEDL25MAY420CE",
"last_price": 26.05,
"volume": 606050,
"average_price": 25.98,
"oi": 1692800,
"net_change": 4.65,
"total_buy_quantity": 182850,
"total_sell_quantity": 231150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 46.9,
"last_trade_time": "1748253583075",
"oi_day_high": 1909000,
"oi_day_low": 1692800
},
"NSE_FO:BRITANNIA25MAY5450PE": {
"ohlc": {
"open": 32.55,
"high": 33,
"low": 13.05,
"close": 16.05
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 15.05,
"orders": 2
},
{
"quantity": 100,
"price": 15,
"orders": 1
},
{
"quantity": 100,
"price": 14.75,
"orders": 1
},
{
"quantity": 100,
"price": 14.7,
"orders": 1
},
{
"quantity": 100,
"price": 14.5,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 16.25,
"orders": 2
},
{
"quantity": 100,
"price": 16.3,
"orders": 1
},
{
"quantity": 200,
"price": 16.35,
"orders": 2
},
{
"quantity": 100,
"price": 16.95,
"orders": 1
},
{
"quantity": 3700,
"price": 17,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|76987",
"symbol": "BRITANNIA25MAY5450PE",
"last_price": 16.05,
"volume": 109300,
"average_price": 20.63,
"oi": 43600,
"net_change": -25.25,
"total_buy_quantity": 96800,
"total_sell_quantity": 18700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 124.75,
"last_trade_time": "1748253561068",
"oi_day_high": 47500,
"oi_day_low": 37200
},
"NSE_FO:INDHOTEL25MAY820PE": {
"ohlc": {
"open": 52,
"high": 52,
"low": 41.55,
"close": 47.9
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 47.9,
"orders": 2
},
{
"quantity": 1000,
"price": 46.55,
"orders": 1
},
{
"quantity": 2000,
"price": 46.5,
"orders": 2
},
{
"quantity": 1000,
"price": 46.45,
"orders": 1
},
{
"quantity": 1000,
"price": 46.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 48.25,
"orders": 1
},
{
"quantity": 1000,
"price": 48.3,
"orders": 1
},
{
"quantity": 2000,
"price": 48.35,
"orders": 2
},
{
"quantity": 1000,
"price": 49.6,
"orders": 1
},
{
"quantity": 1000,
"price": 53.8,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|93232",
"symbol": "INDHOTEL25MAY820PE",
"last_price": 47.9,
"volume": 34000,
"average_price": 46.79,
"oi": 132000,
"net_change": -2.95,
"total_buy_quantity": 98000,
"total_sell_quantity": 73000,
"lower_circuit_limit": 4.7,
"upper_circuit_limit": 97,
"last_trade_time": "1748253597564",
"oi_day_high": 138000,
"oi_day_low": 132000
},
"NSE_FO:SOLARINDS25MAY13250CE": {
"ohlc": {
"open": 1800,
"high": 1800,
"low": 1800,
"close": 1800
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 2443.9,
"orders": 1
},
{
"quantity": 300,
"price": 2443.85,
"orders": 1
},
{
"quantity": 2250,
"price": 2368.8,
"orders": 1
},
{
"quantity": 750,
"price": 2368.75,
"orders": 1
},
{
"quantity": 375,
"price": 2367.1,
"orders": 1
}
],
"sell": [
{
"quantity": 675,
"price": 2702.6,
"orders": 2
},
{
"quantity": 375,
"price": 2702.65,
"orders": 1
},
{
"quantity": 300,
"price": 2704.6,
"orders": 1
},
{
"quantity": 750,
"price": 2718.55,
"orders": 1
},
{
"quantity": 750,
"price": 2726.5,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|138654",
"symbol": "SOLARINDS25MAY13250CE",
"last_price": 1800,
"volume": 0,
"average_price": 0,
"oi": 6075,
"net_change": 0,
"total_buy_quantity": 4725,
"total_sell_quantity": 5100,
"lower_circuit_limit": 979.55,
"upper_circuit_limit": 3207.55,
"last_trade_time": "1747907005000",
"oi_day_high": 6075,
"oi_day_low": 6075
},
"NSE_FO:SHREECEM25MAY30750PE": {
"ohlc": {
"open": 89.35,
"high": 194.7,
"low": 89.35,
"close": 194.7
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 185.55,
"orders": 2
},
{
"quantity": 25,
"price": 185.5,
"orders": 1
},
{
"quantity": 25,
"price": 172.5,
"orders": 1
},
{
"quantity": 50,
"price": 172.45,
"orders": 1
},
{
"quantity": 25,
"price": 172.4,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 213.9,
"orders": 1
},
{
"quantity": 25,
"price": 213.95,
"orders": 1
},
{
"quantity": 50,
"price": 222.1,
"orders": 1
},
{
"quantity": 25,
"price": 222.15,
"orders": 1
},
{
"quantity": 50,
"price": 255.1,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|136589",
"symbol": "SHREECEM25MAY30750PE",
"last_price": 194.7,
"volume": 1150,
"average_price": 137.82,
"oi": 1275,
"net_change": 105.35,
"total_buy_quantity": 3875,
"total_sell_quantity": 675,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 364.8,
"last_trade_time": "1748253414671",
"oi_day_high": 1550,
"oi_day_low": 1275
},
"NSE_FO:CUMMINSIND25MAY2950CE": {
"ohlc": {
"open": 62.65,
"high": 65.6,
"low": 44.15,
"close": 51.9
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 50.6,
"orders": 1
},
{
"quantity": 150,
"price": 50.55,
"orders": 1
},
{
"quantity": 150,
"price": 50.35,
"orders": 1
},
{
"quantity": 150,
"price": 50.15,
"orders": 1
},
{
"quantity": 150,
"price": 50.1,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 51.6,
"orders": 1
},
{
"quantity": 450,
"price": 52,
"orders": 1
},
{
"quantity": 150,
"price": 52.4,
"orders": 1
},
{
"quantity": 150,
"price": 52.45,
"orders": 1
},
{
"quantity": 300,
"price": 52.5,
"orders": 2
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|83868",
"symbol": "CUMMINSIND25MAY2950CE",
"last_price": 51.9,
"volume": 165000,
"average_price": 53.79,
"oi": 44850,
"net_change": -7.25,
"total_buy_quantity": 28500,
"total_sell_quantity": 24450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 150.8,
"last_trade_time": "1748253572283",
"oi_day_high": 49500,
"oi_day_low": 40500
},
"NSE_FO:INFY25MAY1480CE": {
"ohlc": {
"open": 97,
"high": 101,
"low": 94.6,
"close": 99.8
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 99.35,
"orders": 1
},
{
"quantity": 400,
"price": 99,
"orders": 1
},
{
"quantity": 2000,
"price": 98.95,
"orders": 4
},
{
"quantity": 400,
"price": 97.8,
"orders": 1
},
{
"quantity": 3600,
"price": 97.25,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 102.65,
"orders": 1
},
{
"quantity": 400,
"price": 102.75,
"orders": 1
},
{
"quantity": 400,
"price": 102.85,
"orders": 1
},
{
"quantity": 400,
"price": 103.15,
"orders": 1
},
{
"quantity": 4800,
"price": 103.45,
"orders": 3
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|95139",
"symbol": "INFY25MAY1480CE",
"last_price": 99.8,
"volume": 74000,
"average_price": 99.08,
"oi": 332800,
"net_change": 9.55,
"total_buy_quantity": 44400,
"total_sell_quantity": 38800,
"lower_circuit_limit": 15.9,
"upper_circuit_limit": 164.6,
"last_trade_time": "1748253226062",
"oi_day_high": 351200,
"oi_day_low": 332800
},
"NSE_FO:ADANIENSOL25MAY960PE": {
"ohlc": {
"open": 74.55,
"high": 83.1,
"low": 74.55,
"close": 83.1
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 80.65,
"orders": 1
},
{
"quantity": 625,
"price": 80.55,
"orders": 1
},
{
"quantity": 1250,
"price": 79.9,
"orders": 1
},
{
"quantity": 625,
"price": 79.85,
"orders": 1
},
{
"quantity": 625,
"price": 79.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 81.95,
"orders": 1
},
{
"quantity": 625,
"price": 82,
"orders": 1
},
{
"quantity": 625,
"price": 82.3,
"orders": 1
},
{
"quantity": 625,
"price": 82.4,
"orders": 1
},
{
"quantity": 625,
"price": 82.65,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|64327",
"symbol": "ADANIENSOL25MAY960PE",
"last_price": 83.1,
"volume": 5625,
"average_price": 77.87,
"oi": 115000,
"net_change": 0.45,
"total_buy_quantity": 65000,
"total_sell_quantity": 71250,
"lower_circuit_limit": 0.3,
"upper_circuit_limit": 165,
"last_trade_time": "1748253303035",
"oi_day_high": 118125,
"oi_day_low": 115000
},
"NSE_FO:LT25MAY3300PE": {
"ohlc": {
"open": 0.65,
"high": 0.95,
"low": 0.5,
"close": 0.7
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 0.55,
"orders": 2
},
{
"quantity": 750,
"price": 0.5,
"orders": 3
},
{
"quantity": 750,
"price": 0.45,
"orders": 3
},
{
"quantity": 600,
"price": 0.4,
"orders": 3
},
{
"quantity": 450,
"price": 0.35,
"orders": 3
}
],
"sell": [
{
"quantity": 1950,
"price": 0.7,
"orders": 6
},
{
"quantity": 750,
"price": 0.75,
"orders": 3
},
{
"quantity": 150,
"price": 0.8,
"orders": 1
},
{
"quantity": 1200,
"price": 0.85,
"orders": 1
},
{
"quantity": 750,
"price": 0.9,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|101855",
"symbol": "LT25MAY3300PE",
"last_price": 0.7,
"volume": 213900,
"average_price": 0.72,
"oi": 290400,
"net_change": -0.6,
"total_buy_quantity": 137400,
"total_sell_quantity": 25500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.3,
"last_trade_time": "1748253453205",
"oi_day_high": 311250,
"oi_day_low": 287100
},
"NSE_FO:RAMCOCEM25MAY990CE": {
"ohlc": {
"open": 24.5,
"high": 27.7,
"low": 10.4,
"close": 11.25
},
"depth": {
"buy": [
{
"quantity": 850,
"price": 11.25,
"orders": 1
},
{
"quantity": 850,
"price": 10.95,
"orders": 1
},
{
"quantity": 3400,
"price": 10.9,
"orders": 2
},
{
"quantity": 850,
"price": 10.85,
"orders": 1
},
{
"quantity": 850,
"price": 10.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 11.4,
"orders": 2
},
{
"quantity": 850,
"price": 11.75,
"orders": 1
},
{
"quantity": 1700,
"price": 11.9,
"orders": 1
},
{
"quantity": 2550,
"price": 11.95,
"orders": 2
},
{
"quantity": 2550,
"price": 12.25,
"orders": 2
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|134002",
"symbol": "RAMCOCEM25MAY990CE",
"last_price": 11.25,
"volume": 665550,
"average_price": 12.22,
"oi": 112200,
"net_change": -13.6,
"total_buy_quantity": 308550,
"total_sell_quantity": 133450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 59.3,
"last_trade_time": "1748253590638",
"oi_day_high": 115600,
"oi_day_low": 65450
},
"NSE_FO:ULTRACEMCO25MAY12200CE": {
"ohlc": {
"open": 29.95,
"high": 33,
"low": 10.75,
"close": 13.6
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 13.45,
"orders": 1
},
{
"quantity": 50,
"price": 13.4,
"orders": 1
},
{
"quantity": 100,
"price": 13.25,
"orders": 1
},
{
"quantity": 50,
"price": 13.2,
"orders": 1
},
{
"quantity": 100,
"price": 13.05,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 13.95,
"orders": 2
},
{
"quantity": 100,
"price": 14.1,
"orders": 2
},
{
"quantity": 50,
"price": 14.2,
"orders": 1
},
{
"quantity": 50,
"price": 14.3,
"orders": 1
},
{
"quantity": 50,
"price": 14.35,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|137113",
"symbol": "ULTRACEMCO25MAY12200CE",
"last_price": 13.6,
"volume": 123000,
"average_price": 15.72,
"oi": 121300,
"net_change": -7.1,
"total_buy_quantity": 54700,
"total_sell_quantity": 17850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 77.95,
"last_trade_time": "1748253596246",
"oi_day_high": 122200,
"oi_day_low": 116800
},
"NSE_FO:TCS25MAY3400PE": {
"ohlc": {
"open": 5.05,
"high": 5.05,
"low": 2.3,
"close": 3.35
},
"depth": {
"buy": [
{
"quantity": 525,
"price": 3.15,
"orders": 3
},
{
"quantity": 175,
"price": 3.1,
"orders": 1
},
{
"quantity": 700,
"price": 3.05,
"orders": 3
},
{
"quantity": 350,
"price": 3,
"orders": 2
},
{
"quantity": 1225,
"price": 2.95,
"orders": 3
}
],
"sell": [
{
"quantity": 1050,
"price": 3.3,
"orders": 5
},
{
"quantity": 1400,
"price": 3.35,
"orders": 6
},
{
"quantity": 1225,
"price": 3.4,
"orders": 5
},
{
"quantity": 1050,
"price": 3.45,
"orders": 4
},
{
"quantity": 700,
"price": 3.5,
"orders": 3
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|131753",
"symbol": "TCS25MAY3400PE",
"last_price": 3.35,
"volume": 258475,
"average_price": 2.81,
"oi": 481075,
"net_change": -2.2,
"total_buy_quantity": 321300,
"total_sell_quantity": 27650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.55,
"last_trade_time": "1748253554106",
"oi_day_high": 557550,
"oi_day_low": 481075
},
"NSE_FO:POLYCAB25MAY5500PE": {
"ohlc": {
"open": 4.85,
"high": 4.9,
"low": 2.3,
"close": 2.7
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 2.55,
"orders": 1
},
{
"quantity": 2125,
"price": 2.5,
"orders": 3
},
{
"quantity": 125,
"price": 2.3,
"orders": 1
},
{
"quantity": 375,
"price": 2.25,
"orders": 2
},
{
"quantity": 250,
"price": 2.2,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 2.75,
"orders": 2
},
{
"quantity": 125,
"price": 2.9,
"orders": 1
},
{
"quantity": 250,
"price": 2.95,
"orders": 2
},
{
"quantity": 125,
"price": 3,
"orders": 1
},
{
"quantity": 125,
"price": 3.05,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|131658",
"symbol": "POLYCAB25MAY5500PE",
"last_price": 2.7,
"volume": 41125,
"average_price": 2.9,
"oi": 123500,
"net_change": -2.75,
"total_buy_quantity": 72500,
"total_sell_quantity": 18875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 44.5,
"last_trade_time": "1748253533869",
"oi_day_high": 127625,
"oi_day_low": 123000
},
"NSE_FO:GRANULES25MAY480PE": {
"ohlc": {
"open": 2.2,
"high": 2.2,
"low": 1.3,
"close": 1.35
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 1.2,
"orders": 1
},
{
"quantity": 2000,
"price": 1.15,
"orders": 2
},
{
"quantity": 3000,
"price": 1.1,
"orders": 3
},
{
"quantity": 3000,
"price": 1.05,
"orders": 3
},
{
"quantity": 3000,
"price": 1,
"orders": 3
}
],
"sell": [
{
"quantity": 2000,
"price": 1.35,
"orders": 2
},
{
"quantity": 1000,
"price": 1.4,
"orders": 1
},
{
"quantity": 2000,
"price": 1.45,
"orders": 2
},
{
"quantity": 3000,
"price": 1.5,
"orders": 3
},
{
"quantity": 2000,
"price": 1.55,
"orders": 2
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|84330",
"symbol": "GRANULES25MAY480PE",
"last_price": 1.35,
"volume": 112000,
"average_price": 1.54,
"oi": 187000,
"net_change": -0.85,
"total_buy_quantity": 132000,
"total_sell_quantity": 146000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.2,
"last_trade_time": "1748253489234",
"oi_day_high": 203000,
"oi_day_low": 185000
},
"NSE_FO:DIVISLAB25MAY6200CE": {
"ohlc": {
"open": 489,
"high": 555.75,
"low": 475.2,
"close": 535.5
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 531.85,
"orders": 2
},
{
"quantity": 100,
"price": 527.55,
"orders": 1
},
{
"quantity": 100,
"price": 525,
"orders": 1
},
{
"quantity": 300,
"price": 504.25,
"orders": 1
},
{
"quantity": 300,
"price": 501.75,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 540.65,
"orders": 1
},
{
"quantity": 100,
"price": 540.7,
"orders": 1
},
{
"quantity": 100,
"price": 540.75,
"orders": 1
},
{
"quantity": 100,
"price": 540.8,
"orders": 1
},
{
"quantity": 100,
"price": 540.85,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|79682",
"symbol": "DIVISLAB25MAY6200CE",
"last_price": 535.5,
"volume": 31400,
"average_price": 501.12,
"oi": 90000,
"net_change": 227.7,
"total_buy_quantity": 10800,
"total_sell_quantity": 7000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 972.8,
"last_trade_time": "1748253129798",
"oi_day_high": 99300,
"oi_day_low": 90000
},
"NSE_FO:HAVELLS25MAY1600CE": {
"ohlc": {
"open": 14,
"high": 14.5,
"low": 5.6,
"close": 5.55
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 5.55,
"orders": 1
},
{
"quantity": 500,
"price": 5.5,
"orders": 1
},
{
"quantity": 500,
"price": 5.45,
"orders": 1
},
{
"quantity": 500,
"price": 5.4,
"orders": 1
},
{
"quantity": 500,
"price": 5.35,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 5.7,
"orders": 1
},
{
"quantity": 500,
"price": 5.75,
"orders": 1
},
{
"quantity": 1500,
"price": 5.8,
"orders": 3
},
{
"quantity": 500,
"price": 5.85,
"orders": 1
},
{
"quantity": 2000,
"price": 5.9,
"orders": 3
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|86047",
"symbol": "HAVELLS25MAY1600CE",
"last_price": 5.55,
"volume": 974500,
"average_price": 8.4,
"oi": 1018000,
"net_change": -4.3,
"total_buy_quantity": 414000,
"total_sell_quantity": 250500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.75,
"last_trade_time": "1748253598158",
"oi_day_high": 1088000,
"oi_day_low": 1014000
},
"NSE_FO:BANKBARODA25MAY252.5CE": {
"ohlc": {
"open": 0.65,
"high": 0.75,
"low": 0.3,
"close": 0.3
},
"depth": {
"buy": [
{
"quantity": 61425,
"price": 0.3,
"orders": 5
},
{
"quantity": 137475,
"price": 0.25,
"orders": 6
},
{
"quantity": 128700,
"price": 0.2,
"orders": 3
},
{
"quantity": 117000,
"price": 0.15,
"orders": 4
},
{
"quantity": 228150,
"price": 0.1,
"orders": 8
}
],
"sell": [
{
"quantity": 90675,
"price": 0.35,
"orders": 14
},
{
"quantity": 87750,
"price": 0.4,
"orders": 10
},
{
"quantity": 58500,
"price": 0.45,
"orders": 9
},
{
"quantity": 64350,
"price": 0.5,
"orders": 9
},
{
"quantity": 17550,
"price": 0.55,
"orders": 4
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|73652",
"symbol": "BANKBARODA25MAY252.5CE",
"last_price": 0.3,
"volume": 1351350,
"average_price": 0.42,
"oi": 1058850,
"net_change": -0.3,
"total_buy_quantity": 1038375,
"total_sell_quantity": 786825,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.15,
"last_trade_time": "1748253549635",
"oi_day_high": 1360125,
"oi_day_low": 1053000
},
"NSE_FO:PETRONET25MAY315PE": {
"ohlc": {
"open": 1.3,
"high": 2,
"low": 0.8,
"close": 1.8
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 1.75,
"orders": 1
},
{
"quantity": 3000,
"price": 1.7,
"orders": 2
},
{
"quantity": 7500,
"price": 1.65,
"orders": 2
},
{
"quantity": 10500,
"price": 1.6,
"orders": 5
},
{
"quantity": 9000,
"price": 1.55,
"orders": 3
}
],
"sell": [
{
"quantity": 1500,
"price": 1.8,
"orders": 1
},
{
"quantity": 4500,
"price": 1.85,
"orders": 3
},
{
"quantity": 4500,
"price": 1.9,
"orders": 3
},
{
"quantity": 54000,
"price": 1.95,
"orders": 7
},
{
"quantity": 10500,
"price": 2,
"orders": 5
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|128355",
"symbol": "PETRONET25MAY315PE",
"last_price": 1.8,
"volume": 781500,
"average_price": 1.35,
"oi": 651000,
"net_change": -0.1,
"total_buy_quantity": 393000,
"total_sell_quantity": 282000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.9,
"last_trade_time": "1748253584929",
"oi_day_high": 697500,
"oi_day_low": 600000
},
"NSE_FO:NAUKRI25MAY1440CE": {
"ohlc": {
"open": 61.9,
"high": 62,
"low": 49.1,
"close": 53.85
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 52.3,
"orders": 2
},
{
"quantity": 375,
"price": 51.95,
"orders": 1
},
{
"quantity": 375,
"price": 49.65,
"orders": 1
},
{
"quantity": 1500,
"price": 49.6,
"orders": 1
},
{
"quantity": 1500,
"price": 49.4,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 53.7,
"orders": 1
},
{
"quantity": 375,
"price": 53.75,
"orders": 1
},
{
"quantity": 375,
"price": 53.85,
"orders": 1
},
{
"quantity": 375,
"price": 54,
"orders": 1
},
{
"quantity": 375,
"price": 54.05,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|107838",
"symbol": "NAUKRI25MAY1440CE",
"last_price": 53.85,
"volume": 24000,
"average_price": 51.6,
"oi": 205875,
"net_change": -10.5,
"total_buy_quantity": 45000,
"total_sell_quantity": 54000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 141.65,
"last_trade_time": "1748253349501",
"oi_day_high": 212250,
"oi_day_low": 205500
},
"NSE_FO:CDSL25MAY1360PE": {
"ohlc": {
"open": 1.35,
"high": 1.4,
"low": 0.6,
"close": 0.8
},
"depth": {
"buy": [
{
"quantity": 5600,
"price": 0.8,
"orders": 5
},
{
"quantity": 103600,
"price": 0.75,
"orders": 9
},
{
"quantity": 7000,
"price": 0.7,
"orders": 5
},
{
"quantity": 8050,
"price": 0.65,
"orders": 6
},
{
"quantity": 5600,
"price": 0.6,
"orders": 6
}
],
"sell": [
{
"quantity": 1400,
"price": 0.85,
"orders": 4
},
{
"quantity": 1050,
"price": 0.9,
"orders": 1
},
{
"quantity": 3150,
"price": 0.95,
"orders": 4
},
{
"quantity": 3500,
"price": 1,
"orders": 6
},
{
"quantity": 3150,
"price": 1.05,
"orders": 6
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|73439",
"symbol": "CDSL25MAY1360PE",
"last_price": 0.8,
"volume": 131950,
"average_price": 0.95,
"oi": 285600,
"net_change": -1.3,
"total_buy_quantity": 226100,
"total_sell_quantity": 89950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.1,
"last_trade_time": "1748253581681",
"oi_day_high": 304150,
"oi_day_low": 285600
},
"NSE_FO:TVSMOTOR25MAY2780PE": {
"ohlc": {
"open": 29.5,
"high": 34.1,
"low": 17.6,
"close": 30.45
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 30,
"orders": 1
},
{
"quantity": 350,
"price": 29.95,
"orders": 1
},
{
"quantity": 1050,
"price": 29.1,
"orders": 1
},
{
"quantity": 700,
"price": 29.05,
"orders": 1
},
{
"quantity": 350,
"price": 28.55,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 30.75,
"orders": 1
},
{
"quantity": 350,
"price": 30.8,
"orders": 1
},
{
"quantity": 700,
"price": 30.95,
"orders": 1
},
{
"quantity": 350,
"price": 31.5,
"orders": 1
},
{
"quantity": 350,
"price": 31.55,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|145099",
"symbol": "TVSMOTOR25MAY2780PE",
"last_price": 30.45,
"volume": 126000,
"average_price": 25.92,
"oi": 59150,
"net_change": -1.4,
"total_buy_quantity": 136150,
"total_sell_quantity": 67550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 112.25,
"last_trade_time": "1748253480319",
"oi_day_high": 64750,
"oi_day_low": 58100
},
"NSE_FO:TATACOMM25MAY1600PE": {
"ohlc": {
"open": 2.4,
"high": 2.4,
"low": 1.05,
"close": 1.05
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 1,
"orders": 2
},
{
"quantity": 1250,
"price": 0.95,
"orders": 4
},
{
"quantity": 500,
"price": 0.9,
"orders": 2
},
{
"quantity": 1250,
"price": 0.85,
"orders": 3
},
{
"quantity": 250,
"price": 0.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 1.25,
"orders": 3
},
{
"quantity": 750,
"price": 1.3,
"orders": 2
},
{
"quantity": 750,
"price": 1.35,
"orders": 2
},
{
"quantity": 750,
"price": 1.4,
"orders": 2
},
{
"quantity": 250,
"price": 1.45,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|127025",
"symbol": "TATACOMM25MAY1600PE",
"last_price": 1.05,
"volume": 19000,
"average_price": 1.46,
"oi": 107750,
"net_change": -0.9,
"total_buy_quantity": 95500,
"total_sell_quantity": 38750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23,
"last_trade_time": "1748253510000",
"oi_day_high": 111750,
"oi_day_low": 107750
},
"NSE_FO:HEROMOTOCO25MAY3950PE": {
"ohlc": {
"open": 1.5,
"high": 1.5,
"low": 0.45,
"close": 0.85
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 0.5,
"orders": 3
},
{
"quantity": 1800,
"price": 0.45,
"orders": 1
},
{
"quantity": 7800,
"price": 0.3,
"orders": 3
},
{
"quantity": 3000,
"price": 0.25,
"orders": 1
},
{
"quantity": 10500,
"price": 0.2,
"orders": 2
}
],
"sell": [
{
"quantity": 300,
"price": 0.75,
"orders": 2
},
{
"quantity": 150,
"price": 0.85,
"orders": 1
},
{
"quantity": 150,
"price": 0.9,
"orders": 1
},
{
"quantity": 300,
"price": 0.95,
"orders": 2
},
{
"quantity": 300,
"price": 1,
"orders": 2
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|95375",
"symbol": "HEROMOTOCO25MAY3950PE",
"last_price": 0.85,
"volume": 8850,
"average_price": 0.63,
"oi": 63600,
"net_change": -1.05,
"total_buy_quantity": 37050,
"total_sell_quantity": 25500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.9,
"last_trade_time": "1748253506049",
"oi_day_high": 64350,
"oi_day_low": 63300
},
"NSE_FO:AUBANK25MAY680PE": {
"ohlc": {
"open": 2.85,
"high": 3.65,
"low": 1.1,
"close": 2.1
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 2.1,
"orders": 1
},
{
"quantity": 3000,
"price": 2.05,
"orders": 3
},
{
"quantity": 3000,
"price": 2,
"orders": 3
},
{
"quantity": 4000,
"price": 1.95,
"orders": 4
},
{
"quantity": 7000,
"price": 1.9,
"orders": 5
}
],
"sell": [
{
"quantity": 1000,
"price": 2.2,
"orders": 1
},
{
"quantity": 2000,
"price": 2.25,
"orders": 2
},
{
"quantity": 3000,
"price": 2.35,
"orders": 2
},
{
"quantity": 2000,
"price": 2.4,
"orders": 2
},
{
"quantity": 5000,
"price": 2.45,
"orders": 3
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|68661",
"symbol": "AUBANK25MAY680PE",
"last_price": 2.1,
"volume": 581000,
"average_price": 2.37,
"oi": 566000,
"net_change": -1.1,
"total_buy_quantity": 215000,
"total_sell_quantity": 212000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.2,
"last_trade_time": "1748253562720",
"oi_day_high": 634000,
"oi_day_low": 551000
},
"NSE_FO:VBL25MAY530PE": {
"ohlc": {
"open": 44,
"high": 50,
"low": 44,
"close": 50
},
"depth": {
"buy": [
{
"quantity": 1750,
"price": 46.75,
"orders": 2
},
{
"quantity": 875,
"price": 46.05,
"orders": 1
},
{
"quantity": 2625,
"price": 45.1,
"orders": 1
},
{
"quantity": 8750,
"price": 45,
"orders": 1
},
{
"quantity": 8750,
"price": 44.8,
"orders": 1
}
],
"sell": [
{
"quantity": 4375,
"price": 49.25,
"orders": 1
},
{
"quantity": 1750,
"price": 49.3,
"orders": 2
},
{
"quantity": 4375,
"price": 50.7,
"orders": 2
},
{
"quantity": 35000,
"price": 53.75,
"orders": 1
},
{
"quantity": 3500,
"price": 53.8,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|145748",
"symbol": "VBL25MAY530PE",
"last_price": 50,
"volume": 14875,
"average_price": 45.03,
"oi": 329000,
"net_change": 8.15,
"total_buy_quantity": 77000,
"total_sell_quantity": 73500,
"lower_circuit_limit": 9.9,
"upper_circuit_limit": 73.8,
"last_trade_time": "1748241696694",
"oi_day_high": 329000,
"oi_day_low": 326375
},
"NSE_FO:BANKINDIA25MAY119CE": {
"ohlc": {
"open": 1.65,
"high": 1.65,
"low": 0.9,
"close": 1.05
},
"depth": {
"buy": [
{
"quantity": 19300,
"price": 1.05,
"orders": 3
},
{
"quantity": 24125,
"price": 1,
"orders": 5
},
{
"quantity": 57900,
"price": 0.95,
"orders": 11
},
{
"quantity": 43425,
"price": 0.9,
"orders": 9
},
{
"quantity": 14475,
"price": 0.85,
"orders": 2
}
],
"sell": [
{
"quantity": 24125,
"price": 1.1,
"orders": 3
},
{
"quantity": 28950,
"price": 1.15,
"orders": 4
},
{
"quantity": 19300,
"price": 1.2,
"orders": 2
},
{
"quantity": 19300,
"price": 1.25,
"orders": 2
},
{
"quantity": 28950,
"price": 1.3,
"orders": 4
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|74051",
"symbol": "BANKINDIA25MAY119CE",
"last_price": 1.05,
"volume": 559700,
"average_price": 1.2,
"oi": 607950,
"net_change": -0.3,
"total_buy_quantity": 410125,
"total_sell_quantity": 849200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.45,
"last_trade_time": "1748253180254",
"oi_day_high": 656200,
"oi_day_low": 583825
},
"NSE_FO:OBEROIRLTY25MAY1680PE": {
"ohlc": {
"open": 3,
"high": 4.55,
"low": 1.95,
"close": 2.35
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 2.3,
"orders": 1
},
{
"quantity": 350,
"price": 2.25,
"orders": 1
},
{
"quantity": 4900,
"price": 2.2,
"orders": 3
},
{
"quantity": 350,
"price": 2.15,
"orders": 1
},
{
"quantity": 4550,
"price": 2.1,
"orders": 2
}
],
"sell": [
{
"quantity": 700,
"price": 2.55,
"orders": 2
},
{
"quantity": 1050,
"price": 2.65,
"orders": 3
},
{
"quantity": 1050,
"price": 2.7,
"orders": 3
},
{
"quantity": 350,
"price": 2.75,
"orders": 1
},
{
"quantity": 700,
"price": 2.8,
"orders": 2
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|110847",
"symbol": "OBEROIRLTY25MAY1680PE",
"last_price": 2.35,
"volume": 143150,
"average_price": 3.05,
"oi": 100100,
"net_change": -2.25,
"total_buy_quantity": 231700,
"total_sell_quantity": 54600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.95,
"last_trade_time": "1748253582045",
"oi_day_high": 102550,
"oi_day_low": 78400
},
"NSE_FO:MGL25MAY1320CE": {
"ohlc": {
"open": 28.65,
"high": 35,
"low": 27.25,
"close": 30.45
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 30.1,
"orders": 1
},
{
"quantity": 800,
"price": 30.05,
"orders": 1
},
{
"quantity": 400,
"price": 29.75,
"orders": 1
},
{
"quantity": 400,
"price": 29.3,
"orders": 1
},
{
"quantity": 400,
"price": 27.7,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 33.3,
"orders": 1
},
{
"quantity": 400,
"price": 33.35,
"orders": 1
},
{
"quantity": 400,
"price": 33.95,
"orders": 1
},
{
"quantity": 8000,
"price": 35.7,
"orders": 1
},
{
"quantity": 400,
"price": 36.15,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|105645",
"symbol": "MGL25MAY1320CE",
"last_price": 30.45,
"volume": 10800,
"average_price": 32.1,
"oi": 25600,
"net_change": -8.55,
"total_buy_quantity": 44400,
"total_sell_quantity": 46400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 106.75,
"last_trade_time": "1748253058332",
"oi_day_high": 28800,
"oi_day_low": 24400
},
"NSE_FO:IOC25MAY138CE": {
"ohlc": {
"open": 6.4,
"high": 6.4,
"low": 4.25,
"close": 4.25
},
"depth": {
"buy": [
{
"quantity": 4875,
"price": 5.55,
"orders": 1
},
{
"quantity": 4875,
"price": 5.5,
"orders": 1
},
{
"quantity": 14625,
"price": 5.2,
"orders": 1
},
{
"quantity": 43875,
"price": 5.1,
"orders": 1
},
{
"quantity": 68250,
"price": 4.65,
"orders": 2
}
],
"sell": [
{
"quantity": 4875,
"price": 5.7,
"orders": 1
},
{
"quantity": 9750,
"price": 5.75,
"orders": 2
},
{
"quantity": 4875,
"price": 5.9,
"orders": 1
},
{
"quantity": 34125,
"price": 6.1,
"orders": 2
},
{
"quantity": 34125,
"price": 6.3,
"orders": 2
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|106992",
"symbol": "IOC25MAY138CE",
"last_price": 4.25,
"volume": 63375,
"average_price": 5.28,
"oi": 819000,
"net_change": -2.35,
"total_buy_quantity": 575250,
"total_sell_quantity": 424125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.6,
"last_trade_time": "1748252842055",
"oi_day_high": 843375,
"oi_day_low": 819000
},
"NSE_FO:WIPRO25MAY242.5CE": {
"ohlc": {
"open": 7.5,
"high": 8.6,
"low": 6.55,
"close": 8.2
},
"depth": {
"buy": [
{
"quantity": 9000,
"price": 8.15,
"orders": 3
},
{
"quantity": 6000,
"price": 8.1,
"orders": 2
},
{
"quantity": 3000,
"price": 8.05,
"orders": 1
},
{
"quantity": 9000,
"price": 8,
"orders": 3
},
{
"quantity": 15000,
"price": 7.95,
"orders": 3
}
],
"sell": [
{
"quantity": 6000,
"price": 8.25,
"orders": 2
},
{
"quantity": 9000,
"price": 8.3,
"orders": 3
},
{
"quantity": 9000,
"price": 8.35,
"orders": 2
},
{
"quantity": 6000,
"price": 8.4,
"orders": 2
},
{
"quantity": 12000,
"price": 8.45,
"orders": 2
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|146129",
"symbol": "WIPRO25MAY242.5CE",
"last_price": 8.2,
"volume": 873000,
"average_price": 7.67,
"oi": 1527000,
"net_change": 1.75,
"total_buy_quantity": 411000,
"total_sell_quantity": 342000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.45,
"last_trade_time": "1748253302096",
"oi_day_high": 1611000,
"oi_day_low": 1527000
},
"NSE_FO:ASIANPAINT25MAY2460CE": {
"ohlc": {
"open": 1.5,
"high": 1.65,
"low": 0.65,
"close": 1.2
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 1.1,
"orders": 4
},
{
"quantity": 2600,
"price": 1.05,
"orders": 5
},
{
"quantity": 2800,
"price": 1,
"orders": 5
},
{
"quantity": 2000,
"price": 0.95,
"orders": 4
},
{
"quantity": 2000,
"price": 0.9,
"orders": 5
}
],
"sell": [
{
"quantity": 2600,
"price": 1.2,
"orders": 6
},
{
"quantity": 800,
"price": 1.25,
"orders": 3
},
{
"quantity": 2000,
"price": 1.3,
"orders": 4
},
{
"quantity": 4600,
"price": 1.35,
"orders": 5
},
{
"quantity": 5200,
"price": 1.4,
"orders": 5
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|68939",
"symbol": "ASIANPAINT25MAY2460CE",
"last_price": 1.2,
"volume": 295800,
"average_price": 1.17,
"oi": 304000,
"net_change": -0.1,
"total_buy_quantity": 249000,
"total_sell_quantity": 76200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.3,
"last_trade_time": "1748253510335",
"oi_day_high": 364600,
"oi_day_low": 299200
},
"NSE_FO:ICICIGI25MAY1900PE": {
"ohlc": {
"open": 18.35,
"high": 67.65,
"low": 18.35,
"close": 60.15
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 59.25,
"orders": 1
},
{
"quantity": 250,
"price": 59.2,
"orders": 1
},
{
"quantity": 500,
"price": 59.15,
"orders": 1
},
{
"quantity": 250,
"price": 59,
"orders": 1
},
{
"quantity": 750,
"price": 58.85,
"orders": 3
}
],
"sell": [
{
"quantity": 250,
"price": 69.85,
"orders": 1
},
{
"quantity": 1000,
"price": 69.9,
"orders": 1
},
{
"quantity": 500,
"price": 70.05,
"orders": 2
},
{
"quantity": 500,
"price": 70.15,
"orders": 1
},
{
"quantity": 250,
"price": 70.2,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|100378",
"symbol": "ICICIGI25MAY1900PE",
"last_price": 60.15,
"volume": 90250,
"average_price": 37.81,
"oi": 68750,
"net_change": 39.65,
"total_buy_quantity": 18000,
"total_sell_quantity": 18500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 169.3,
"last_trade_time": "1748253511679",
"oi_day_high": 75250,
"oi_day_low": 68750
},
"NSE_FO:NYKAA25MAY195CE": {
"ohlc": {
"open": 7.9,
"high": 8.35,
"low": 5.85,
"close": 6
},
"depth": {
"buy": [
{
"quantity": 2950,
"price": 6.05,
"orders": 1
},
{
"quantity": 5900,
"price": 5.85,
"orders": 1
},
{
"quantity": 2950,
"price": 5.75,
"orders": 1
},
{
"quantity": 8850,
"price": 5.65,
"orders": 2
},
{
"quantity": 5900,
"price": 5.45,
"orders": 1
}
],
"sell": [
{
"quantity": 2950,
"price": 6.3,
"orders": 1
},
{
"quantity": 2950,
"price": 6.35,
"orders": 1
},
{
"quantity": 35400,
"price": 6.75,
"orders": 3
},
{
"quantity": 5900,
"price": 6.8,
"orders": 1
},
{
"quantity": 2950,
"price": 6.85,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|110597",
"symbol": "NYKAA25MAY195CE",
"last_price": 6,
"volume": 64900,
"average_price": 7.59,
"oi": 188800,
"net_change": -3.2,
"total_buy_quantity": 324500,
"total_sell_quantity": 356950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.2,
"last_trade_time": "1748253165705",
"oi_day_high": 197650,
"oi_day_low": 185850
},
"NSE_FO:BAJAJFINSV25MAY2100CE": {
"ohlc": {
"open": 6.85,
"high": 14.4,
"low": 6.6,
"close": 8.1
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 8.05,
"orders": 3
},
{
"quantity": 3000,
"price": 8,
"orders": 4
},
{
"quantity": 4500,
"price": 7.95,
"orders": 3
},
{
"quantity": 6500,
"price": 7.9,
"orders": 6
},
{
"quantity": 12000,
"price": 7.85,
"orders": 5
}
],
"sell": [
{
"quantity": 2000,
"price": 8.15,
"orders": 1
},
{
"quantity": 2500,
"price": 8.2,
"orders": 3
},
{
"quantity": 6500,
"price": 8.25,
"orders": 5
},
{
"quantity": 4500,
"price": 8.3,
"orders": 6
},
{
"quantity": 3000,
"price": 8.35,
"orders": 4
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|72178",
"symbol": "BAJAJFINSV25MAY2100CE",
"last_price": 8.1,
"volume": 9928000,
"average_price": 11.26,
"oi": 3218500,
"net_change": 2.05,
"total_buy_quantity": 557000,
"total_sell_quantity": 813500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.05,
"last_trade_time": "1748253598610",
"oi_day_high": 3283000,
"oi_day_low": 1938500
},
"NSE_FO:UNITDSPR25MAY1560CE": {
"ohlc": {
"open": 27.05,
"high": 32,
"low": 14,
"close": 14.65
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 14.7,
"orders": 1
},
{
"quantity": 350,
"price": 14.65,
"orders": 1
},
{
"quantity": 350,
"price": 14.55,
"orders": 1
},
{
"quantity": 700,
"price": 14.5,
"orders": 2
},
{
"quantity": 350,
"price": 14.45,
"orders": 1
}
],
"sell": [
{
"quantity": 3150,
"price": 14.8,
"orders": 1
},
{
"quantity": 350,
"price": 14.9,
"orders": 1
},
{
"quantity": 1400,
"price": 14.95,
"orders": 3
},
{
"quantity": 700,
"price": 15,
"orders": 2
},
{
"quantity": 8050,
"price": 15.05,
"orders": 4
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|138463",
"symbol": "UNITDSPR25MAY1560CE",
"last_price": 14.65,
"volume": 413700,
"average_price": 20.36,
"oi": 312900,
"net_change": -15.15,
"total_buy_quantity": 288400,
"total_sell_quantity": 123200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 79.5,
"last_trade_time": "1748253598677",
"oi_day_high": 314650,
"oi_day_low": 259350
},
"NSE_FO:NESTLEIND25MAY2440PE": {
"ohlc": {
"open": 31.95,
"high": 31.95,
"low": 13.25,
"close": 17.85
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 17.85,
"orders": 2
},
{
"quantity": 200,
"price": 17.8,
"orders": 1
},
{
"quantity": 400,
"price": 17.5,
"orders": 2
},
{
"quantity": 400,
"price": 17.05,
"orders": 1
},
{
"quantity": 200,
"price": 17,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 18.25,
"orders": 1
},
{
"quantity": 200,
"price": 18.3,
"orders": 1
},
{
"quantity": 200,
"price": 18.35,
"orders": 1
},
{
"quantity": 600,
"price": 18.45,
"orders": 2
},
{
"quantity": 200,
"price": 18.5,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|108890",
"symbol": "NESTLEIND25MAY2440PE",
"last_price": 17.85,
"volume": 403400,
"average_price": 17.94,
"oi": 94000,
"net_change": -26.15,
"total_buy_quantity": 74600,
"total_sell_quantity": 46600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 101,
"last_trade_time": "1748253597537",
"oi_day_high": 109000,
"oi_day_low": 64400
},
"NSE_FO:PERSISTENT25MAY5200PE": {
"ohlc": {
"open": 4.3,
"high": 6.05,
"low": 2.4,
"close": 2.55
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 2.5,
"orders": 1
},
{
"quantity": 300,
"price": 2.45,
"orders": 3
},
{
"quantity": 200,
"price": 2.4,
"orders": 2
},
{
"quantity": 5200,
"price": 2.35,
"orders": 4
},
{
"quantity": 300,
"price": 2.3,
"orders": 2
}
],
"sell": [
{
"quantity": 300,
"price": 2.7,
"orders": 3
},
{
"quantity": 200,
"price": 2.75,
"orders": 2
},
{
"quantity": 200,
"price": 2.8,
"orders": 2
},
{
"quantity": 200,
"price": 2.85,
"orders": 2
},
{
"quantity": 200,
"price": 2.9,
"orders": 2
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|114445",
"symbol": "PERSISTENT25MAY5200PE",
"last_price": 2.55,
"volume": 65500,
"average_price": 3.87,
"oi": 95500,
"net_change": -3.4,
"total_buy_quantity": 67900,
"total_sell_quantity": 23900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.95,
"last_trade_time": "1748253588355",
"oi_day_high": 99400,
"oi_day_low": 95100
},
"NSE_FO:HDFCBANK25MAY1920PE": {
"ohlc": {
"open": 7.5,
"high": 12.15,
"low": 4.65,
"close": 6.9
},
"depth": {
"buy": [
{
"quantity": 2200,
"price": 6.8,
"orders": 2
},
{
"quantity": 2200,
"price": 6.75,
"orders": 2
},
{
"quantity": 4400,
"price": 6.7,
"orders": 6
},
{
"quantity": 4950,
"price": 6.65,
"orders": 7
},
{
"quantity": 8250,
"price": 6.6,
"orders": 10
}
],
"sell": [
{
"quantity": 2200,
"price": 6.95,
"orders": 2
},
{
"quantity": 2750,
"price": 7,
"orders": 2
},
{
"quantity": 2200,
"price": 7.05,
"orders": 2
},
{
"quantity": 2750,
"price": 7.1,
"orders": 3
},
{
"quantity": 1100,
"price": 7.15,
"orders": 2
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|87326",
"symbol": "HDFCBANK25MAY1920PE",
"last_price": 6.9,
"volume": 8214250,
"average_price": 7.77,
"oi": 2261600,
"net_change": -3.45,
"total_buy_quantity": 485650,
"total_sell_quantity": 261800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.6,
"last_trade_time": "1748253598507",
"oi_day_high": 2279200,
"oi_day_low": 1890900
},
"NSE_FO:JIOFIN25MAY260CE": {
"ohlc": {
"open": 23.5,
"high": 25,
"low": 22,
"close": 22.3
},
"depth": {
"buy": [
{
"quantity": 1650,
"price": 22.35,
"orders": 1
},
{
"quantity": 1650,
"price": 22.3,
"orders": 1
},
{
"quantity": 1650,
"price": 22.25,
"orders": 1
},
{
"quantity": 1650,
"price": 22.2,
"orders": 1
},
{
"quantity": 1650,
"price": 22.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1650,
"price": 22.65,
"orders": 1
},
{
"quantity": 3300,
"price": 22.7,
"orders": 2
},
{
"quantity": 1650,
"price": 22.85,
"orders": 1
},
{
"quantity": 1650,
"price": 22.9,
"orders": 1
},
{
"quantity": 1650,
"price": 22.95,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|97762",
"symbol": "JIOFIN25MAY260CE",
"last_price": 22.3,
"volume": 227700,
"average_price": 23.04,
"oi": 2141700,
"net_change": -0.05,
"total_buy_quantity": 216150,
"total_sell_quantity": 204600,
"lower_circuit_limit": 2.35,
"upper_circuit_limit": 42.35,
"last_trade_time": "1748253526551",
"oi_day_high": 2308350,
"oi_day_low": 2141700
},
"NSE_FO:MANAPPURAM25MAY230CE": {
"ohlc": {
"open": 0.65,
"high": 0.7,
"low": 0.1,
"close": 0.45
},
"depth": {
"buy": [
{
"quantity": 201000,
"price": 0.4,
"orders": 3
},
{
"quantity": 720000,
"price": 0.15,
"orders": 12
},
{
"quantity": 2397000,
"price": 0.1,
"orders": 29
},
{
"quantity": 630000,
"price": 0.05,
"orders": 7
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 3000,
"price": 0.5,
"orders": 1
},
{
"quantity": 27000,
"price": 0.6,
"orders": 1
},
{
"quantity": 3000,
"price": 0.7,
"orders": 1
},
{
"quantity": 12000,
"price": 0.9,
"orders": 1
},
{
"quantity": 3000,
"price": 1,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|103980",
"symbol": "MANAPPURAM25MAY230CE",
"last_price": 0.45,
"volume": 723000,
"average_price": 0.41,
"oi": 10101000,
"net_change": -0.25,
"total_buy_quantity": 3948000,
"total_sell_quantity": 294000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.7,
"last_trade_time": "1748253589233",
"oi_day_high": 10542000,
"oi_day_low": 10101000
},
"NSE_FO:BAJAJ-AUTO25MAY8200CE": {
"ohlc": {
"open": 631,
"high": 762,
"low": 631,
"close": 762
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 736.55,
"orders": 2
},
{
"quantity": 75,
"price": 732.4,
"orders": 1
},
{
"quantity": 75,
"price": 730.6,
"orders": 1
},
{
"quantity": 75,
"price": 720,
"orders": 1
},
{
"quantity": 225,
"price": 719.95,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 750.65,
"orders": 1
},
{
"quantity": 150,
"price": 750.7,
"orders": 2
},
{
"quantity": 75,
"price": 750.75,
"orders": 1
},
{
"quantity": 75,
"price": 750.85,
"orders": 1
},
{
"quantity": 75,
"price": 751.3,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|69518",
"symbol": "BAJAJ-AUTO25MAY8200CE",
"last_price": 762,
"volume": 4500,
"average_price": 707.75,
"oi": 33600,
"net_change": 205.6,
"total_buy_quantity": 7500,
"total_sell_quantity": 7725,
"lower_circuit_limit": 104.5,
"upper_circuit_limit": 1008.3,
"last_trade_time": "1748252814309",
"oi_day_high": 36450,
"oi_day_low": 33600
},
"NSE_FO:NTPC25MAY365PE": {
"ohlc": {
"open": 16.6,
"high": 21.1,
"low": 16.45,
"close": 21.05
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 21.3,
"orders": 1
},
{
"quantity": 1500,
"price": 21.25,
"orders": 1
},
{
"quantity": 1500,
"price": 21.2,
"orders": 1
},
{
"quantity": 1500,
"price": 21.15,
"orders": 1
},
{
"quantity": 4500,
"price": 21,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 21.7,
"orders": 1
},
{
"quantity": 1500,
"price": 21.75,
"orders": 1
},
{
"quantity": 1500,
"price": 21.85,
"orders": 1
},
{
"quantity": 3000,
"price": 22,
"orders": 1
},
{
"quantity": 9000,
"price": 22.1,
"orders": 2
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|124356",
"symbol": "NTPC25MAY365PE",
"last_price": 21.05,
"volume": 118500,
"average_price": 18.57,
"oi": 849000,
"net_change": 0.2,
"total_buy_quantity": 153000,
"total_sell_quantity": 151500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 40.85,
"last_trade_time": "1748252608447",
"oi_day_high": 864000,
"oi_day_low": 844500
},
"NSE_FO:GLENMARK25MAY1440CE": {
"ohlc": {
"open": 14.9,
"high": 20.65,
"low": 4.5,
"close": 6.05
},
"depth": {
"buy": [
{
"quantity": 975,
"price": 6,
"orders": 2
},
{
"quantity": 325,
"price": 5.9,
"orders": 1
},
{
"quantity": 325,
"price": 5.85,
"orders": 1
},
{
"quantity": 325,
"price": 5.8,
"orders": 1
},
{
"quantity": 325,
"price": 5.75,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 6.15,
"orders": 1
},
{
"quantity": 325,
"price": 6.25,
"orders": 1
},
{
"quantity": 4875,
"price": 6.3,
"orders": 2
},
{
"quantity": 325,
"price": 6.35,
"orders": 1
},
{
"quantity": 325,
"price": 6.4,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|83170",
"symbol": "GLENMARK25MAY1440CE",
"last_price": 6.05,
"volume": 2033525,
"average_price": 10.49,
"oi": 412750,
"net_change": -15.8,
"total_buy_quantity": 398450,
"total_sell_quantity": 96525,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 53.45,
"last_trade_time": "1748253590935",
"oi_day_high": 465725,
"oi_day_low": 387075
},
"NSE_FO:GODREJPROP25MAY2150CE": {
"ohlc": {
"open": 58.95,
"high": 112.45,
"low": 52.35,
"close": 100.05
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 99.8,
"orders": 2
},
{
"quantity": 225,
"price": 99.75,
"orders": 1
},
{
"quantity": 225,
"price": 99.65,
"orders": 1
},
{
"quantity": 450,
"price": 99.6,
"orders": 1
},
{
"quantity": 225,
"price": 99.55,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 103.45,
"orders": 1
},
{
"quantity": 450,
"price": 103.5,
"orders": 2
},
{
"quantity": 450,
"price": 103.7,
"orders": 1
},
{
"quantity": 225,
"price": 103.75,
"orders": 1
},
{
"quantity": 450,
"price": 106.95,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|90760",
"symbol": "GODREJPROP25MAY2150CE",
"last_price": 100.05,
"volume": 205875,
"average_price": 75.59,
"oi": 77625,
"net_change": 44.85,
"total_buy_quantity": 76950,
"total_sell_quantity": 15075,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 160.9,
"last_trade_time": "1748253524678",
"oi_day_high": 127125,
"oi_day_low": 77625
},
"NSE_FO:BANDHANBNK25MAY170PE": {
"ohlc": {
"open": 5,
"high": 6.25,
"low": 4.35,
"close": 4.65
},
"depth": {
"buy": [
{
"quantity": 8400,
"price": 4.55,
"orders": 3
},
{
"quantity": 16800,
"price": 4.5,
"orders": 5
},
{
"quantity": 8400,
"price": 4.45,
"orders": 3
},
{
"quantity": 11200,
"price": 4.4,
"orders": 4
},
{
"quantity": 11200,
"price": 4.35,
"orders": 3
}
],
"sell": [
{
"quantity": 14000,
"price": 4.7,
"orders": 5
},
{
"quantity": 8400,
"price": 4.75,
"orders": 3
},
{
"quantity": 8400,
"price": 4.8,
"orders": 3
},
{
"quantity": 11200,
"price": 4.85,
"orders": 3
},
{
"quantity": 8400,
"price": 4.9,
"orders": 3
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|70275",
"symbol": "BANDHANBNK25MAY170PE",
"last_price": 4.65,
"volume": 2766400,
"average_price": 5.47,
"oi": 2567600,
"net_change": -0.5,
"total_buy_quantity": 439600,
"total_sell_quantity": 473200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.15,
"last_trade_time": "1748253464000",
"oi_day_high": 2699200,
"oi_day_low": 2562000
},
"NSE_FO:TORNTPOWER25MAY1600CE": {
"ohlc": {
"open": 1,
"high": 1,
"low": 0.25,
"close": 0.65
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 0.65,
"orders": 1
},
{
"quantity": 1500,
"price": 0.6,
"orders": 4
},
{
"quantity": 1125,
"price": 0.55,
"orders": 3
},
{
"quantity": 1875,
"price": 0.5,
"orders": 3
},
{
"quantity": 5250,
"price": 0.45,
"orders": 4
}
],
"sell": [
{
"quantity": 1125,
"price": 0.7,
"orders": 2
},
{
"quantity": 750,
"price": 0.75,
"orders": 2
},
{
"quantity": 1125,
"price": 0.8,
"orders": 2
},
{
"quantity": 750,
"price": 0.85,
"orders": 2
},
{
"quantity": 375,
"price": 0.9,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|135476",
"symbol": "TORNTPOWER25MAY1600CE",
"last_price": 0.65,
"volume": 92625,
"average_price": 0.6,
"oi": 140625,
"net_change": 0.05,
"total_buy_quantity": 64125,
"total_sell_quantity": 58875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.6,
"last_trade_time": "1748253549337",
"oi_day_high": 154875,
"oi_day_low": 136875
},
"NSE_FO:LTF25MAY180PE": {
"ohlc": {
"open": 7.4,
"high": 8.6,
"low": 6.3,
"close": 8.55
},
"depth": {
"buy": [
{
"quantity": 4462,
"price": 8.85,
"orders": 1
},
{
"quantity": 4462,
"price": 8.8,
"orders": 1
},
{
"quantity": 4462,
"price": 8.7,
"orders": 1
},
{
"quantity": 13386,
"price": 8.65,
"orders": 2
},
{
"quantity": 4462,
"price": 8.6,
"orders": 1
}
],
"sell": [
{
"quantity": 8924,
"price": 9,
"orders": 2
},
{
"quantity": 4462,
"price": 9.15,
"orders": 1
},
{
"quantity": 4462,
"price": 9.2,
"orders": 1
},
{
"quantity": 4462,
"price": 9.25,
"orders": 1
},
{
"quantity": 4462,
"price": 9.35,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|102369",
"symbol": "LTF25MAY180PE",
"last_price": 8.55,
"volume": 209714,
"average_price": 7.22,
"oi": 392656,
"net_change": 0.3,
"total_buy_quantity": 419428,
"total_sell_quantity": 388194,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.25,
"last_trade_time": "1748249276112",
"oi_day_high": 441738,
"oi_day_low": 392656
},
"NSE_FO:HINDCOPPER25MAY225PE": {
"ohlc": {
"open": 0.75,
"high": 0.75,
"low": 0.2,
"close": 0.35
},
"depth": {
"buy": [
{
"quantity": 7950,
"price": 0.35,
"orders": 1
},
{
"quantity": 7950,
"price": 0.25,
"orders": 1
},
{
"quantity": 10600,
"price": 0.2,
"orders": 2
},
{
"quantity": 13250,
"price": 0.1,
"orders": 1
},
{
"quantity": 2650,
"price": 0.05,
"orders": 1
}
],
"sell": [
{
"quantity": 5300,
"price": 0.5,
"orders": 1
},
{
"quantity": 5300,
"price": 0.6,
"orders": 1
},
{
"quantity": 7950,
"price": 0.65,
"orders": 1
},
{
"quantity": 10600,
"price": 0.7,
"orders": 1
},
{
"quantity": 10600,
"price": 1,
"orders": 2
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|97274",
"symbol": "HINDCOPPER25MAY225PE",
"last_price": 0.35,
"volume": 76850,
"average_price": 0.38,
"oi": 691650,
"net_change": -0.55,
"total_buy_quantity": 42400,
"total_sell_quantity": 74200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.9,
"last_trade_time": "1748252545819",
"oi_day_high": 765850,
"oi_day_low": 691650
},
"NSE_FO:MARUTI25MAY11900CE": {
"ohlc": {
"open": 653.85,
"high": 653.85,
"low": 521.3,
"close": 533.85
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 528.4,
"orders": 1
},
{
"quantity": 50,
"price": 528.1,
"orders": 1
},
{
"quantity": 50,
"price": 525.15,
"orders": 1
},
{
"quantity": 50,
"price": 519.25,
"orders": 1
},
{
"quantity": 350,
"price": 519.15,
"orders": 7
}
],
"sell": [
{
"quantity": 150,
"price": 548.9,
"orders": 3
},
{
"quantity": 50,
"price": 548.95,
"orders": 1
},
{
"quantity": 50,
"price": 549.05,
"orders": 1
},
{
"quantity": 50,
"price": 550.35,
"orders": 1
},
{
"quantity": 1100,
"price": 555.85,
"orders": 2
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|117770",
"symbol": "MARUTI25MAY11900CE",
"last_price": 533.85,
"volume": 2750,
"average_price": 555.37,
"oi": 25650,
"net_change": -53.35,
"total_buy_quantity": 5900,
"total_sell_quantity": 7150,
"lower_circuit_limit": 94.6,
"upper_circuit_limit": 1079.8,
"last_trade_time": "1748253072079",
"oi_day_high": 26700,
"oi_day_low": 25650
},
"NSE_FO:IGL25MAY185PE": {
"ohlc": {
"open": 0.2,
"high": 0.2,
"low": 0.15,
"close": 0.15
},
"depth": {
"buy": [
{
"quantity": 148500,
"price": 0.1,
"orders": 7
},
{
"quantity": 250250,
"price": 0.05,
"orders": 11
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 13750,
"price": 0.2,
"orders": 2
},
{
"quantity": 30250,
"price": 0.25,
"orders": 2
},
{
"quantity": 8250,
"price": 0.3,
"orders": 1
},
{
"quantity": 8250,
"price": 0.35,
"orders": 2
},
{
"quantity": 8250,
"price": 0.4,
"orders": 2
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|92188",
"symbol": "IGL25MAY185PE",
"last_price": 0.15,
"volume": 63250,
"average_price": 0.18,
"oi": 385000,
"net_change": -0.05,
"total_buy_quantity": 398750,
"total_sell_quantity": 412500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.2,
"last_trade_time": "1748252534671",
"oi_day_high": 387750,
"oi_day_low": 379500
},
"NSE_FO:TORNTPHARM25MAY3350PE": {
"ohlc": {
"open": 177.7,
"high": 194.4,
"low": 171.8,
"close": 171.8
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 153.25,
"orders": 1
},
{
"quantity": 250,
"price": 153.2,
"orders": 1
},
{
"quantity": 750,
"price": 150.65,
"orders": 1
},
{
"quantity": 1250,
"price": 148.8,
"orders": 1
},
{
"quantity": 1000,
"price": 147.65,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 173.1,
"orders": 1
},
{
"quantity": 500,
"price": 173.15,
"orders": 2
},
{
"quantity": 250,
"price": 173.2,
"orders": 1
},
{
"quantity": 250,
"price": 173.3,
"orders": 1
},
{
"quantity": 7500,
"price": 202,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|144796",
"symbol": "TORNTPHARM25MAY3350PE",
"last_price": 171.8,
"volume": 2000,
"average_price": 182.06,
"oi": 20750,
"net_change": -7.4,
"total_buy_quantity": 16750,
"total_sell_quantity": 17500,
"lower_circuit_limit": 42.55,
"upper_circuit_limit": 315.85,
"last_trade_time": "1748248758848",
"oi_day_high": 21250,
"oi_day_low": 20750
},
"NSE_FO:YESBANK25MAY18PE": {
"ohlc": {
"open": 0.05,
"high": 0.05,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 15600000,
"price": 0.05,
"orders": 154
},
{
"quantity": 1300000,
"price": 0.1,
"orders": 19
},
{
"quantity": 234000,
"price": 0.15,
"orders": 3
},
{
"quantity": 234000,
"price": 0.2,
"orders": 1
},
{
"quantity": 442000,
"price": 0.25,
"orders": 2
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|140560",
"symbol": "YESBANK25MAY18PE",
"last_price": 0.05,
"volume": 26000,
"average_price": 0.05,
"oi": 38298000,
"net_change": 0,
"total_buy_quantity": 0,
"total_sell_quantity": 18876000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.05,
"last_trade_time": "1748252707539",
"oi_day_high": 38298000,
"oi_day_low": 38298000
},
"NSE_FO:MPHASIS25MAY2460PE": {
"ohlc": {
"open": 9.15,
"high": 9.3,
"low": 4.8,
"close": 5.45
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 5.35,
"orders": 1
},
{
"quantity": 3025,
"price": 5.3,
"orders": 1
},
{
"quantity": 275,
"price": 5.2,
"orders": 1
},
{
"quantity": 550,
"price": 5.15,
"orders": 2
},
{
"quantity": 3025,
"price": 5.1,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 5.65,
"orders": 1
},
{
"quantity": 550,
"price": 5.7,
"orders": 2
},
{
"quantity": 275,
"price": 5.75,
"orders": 1
},
{
"quantity": 275,
"price": 5.8,
"orders": 1
},
{
"quantity": 275,
"price": 5.85,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|120545",
"symbol": "MPHASIS25MAY2460PE",
"last_price": 5.45,
"volume": 116875,
"average_price": 6.5,
"oi": 62975,
"net_change": -4.7,
"total_buy_quantity": 113575,
"total_sell_quantity": 37950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 49.45,
"last_trade_time": "1748253553856",
"oi_day_high": 66275,
"oi_day_low": 55550
},
"NSE_FO:DMART25MAY4500PE": {
"ohlc": {
"open": 360,
"high": 360,
"low": 360,
"close": 360
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 338.2,
"orders": 1
},
{
"quantity": 600,
"price": 338.15,
"orders": 1
},
{
"quantity": 1500,
"price": 330.75,
"orders": 1
},
{
"quantity": 750,
"price": 330.6,
"orders": 1
},
{
"quantity": 1500,
"price": 328.85,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 400,
"orders": 1
},
{
"quantity": 600,
"price": 404.55,
"orders": 1
},
{
"quantity": 6000,
"price": 421.1,
"orders": 1
},
{
"quantity": 1500,
"price": 423.5,
"orders": 1
},
{
"quantity": 750,
"price": 433.4,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|80824",
"symbol": "DMART25MAY4500PE",
"last_price": 360,
"volume": 0,
"average_price": 0,
"oi": 13500,
"net_change": 0,
"total_buy_quantity": 11250,
"total_sell_quantity": 10500,
"lower_circuit_limit": 131.9,
"upper_circuit_limit": 588.1,
"last_trade_time": "1747974184000",
"oi_day_high": 13500,
"oi_day_low": 13500
},
"NSE_FO:LODHA25MAY1320PE": {
"ohlc": {
"open": 1.3,
"high": 1.75,
"low": 1,
"close": 1.05
},
"depth": {
"buy": [
{
"quantity": 1350,
"price": 1,
"orders": 3
},
{
"quantity": 450,
"price": 0.95,
"orders": 1
},
{
"quantity": 900,
"price": 0.85,
"orders": 1
},
{
"quantity": 900,
"price": 0.8,
"orders": 2
},
{
"quantity": 900,
"price": 0.75,
"orders": 2
}
],
"sell": [
{
"quantity": 450,
"price": 1.05,
"orders": 1
},
{
"quantity": 900,
"price": 1.1,
"orders": 2
},
{
"quantity": 450,
"price": 1.15,
"orders": 1
},
{
"quantity": 900,
"price": 1.2,
"orders": 2
},
{
"quantity": 900,
"price": 1.25,
"orders": 2
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|101627",
"symbol": "LODHA25MAY1320PE",
"last_price": 1.05,
"volume": 53100,
"average_price": 1.35,
"oi": 65700,
"net_change": -2,
"total_buy_quantity": 229500,
"total_sell_quantity": 64350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.45,
"last_trade_time": "1748252988865",
"oi_day_high": 77850,
"oi_day_low": 65250
},
"NSE_FO:ABB25MAY5700PE": {
"ohlc": {
"open": 10.75,
"high": 10.75,
"low": 5.45,
"close": 6.15
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 6,
"orders": 2
},
{
"quantity": 375,
"price": 5.95,
"orders": 2
},
{
"quantity": 375,
"price": 5.9,
"orders": 2
},
{
"quantity": 625,
"price": 5.85,
"orders": 4
},
{
"quantity": 375,
"price": 5.8,
"orders": 2
}
],
"sell": [
{
"quantity": 125,
"price": 6.15,
"orders": 1
},
{
"quantity": 125,
"price": 6.2,
"orders": 1
},
{
"quantity": 125,
"price": 6.25,
"orders": 1
},
{
"quantity": 875,
"price": 6.3,
"orders": 2
},
{
"quantity": 375,
"price": 6.35,
"orders": 2
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|65258",
"symbol": "ABB25MAY5700PE",
"last_price": 6.15,
"volume": 128625,
"average_price": 7.53,
"oi": 83625,
"net_change": -10,
"total_buy_quantity": 55125,
"total_sell_quantity": 18250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 78.3,
"last_trade_time": "1748253590887",
"oi_day_high": 102250,
"oi_day_low": 83500
},
"NSE_FO:PNBHOUSING25MAY1000PE": {
"ohlc": {
"open": 3.9,
"high": 4,
"low": 1.15,
"close": 2.55
},
"depth": {
"buy": [
{
"quantity": 1300,
"price": 2.3,
"orders": 2
},
{
"quantity": 8450,
"price": 2.25,
"orders": 4
},
{
"quantity": 650,
"price": 2.2,
"orders": 1
},
{
"quantity": 650,
"price": 2.15,
"orders": 1
},
{
"quantity": 650,
"price": 2.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1300,
"price": 2.55,
"orders": 2
},
{
"quantity": 1950,
"price": 2.6,
"orders": 3
},
{
"quantity": 650,
"price": 2.65,
"orders": 1
},
{
"quantity": 650,
"price": 2.7,
"orders": 1
},
{
"quantity": 1950,
"price": 2.75,
"orders": 2
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|130560",
"symbol": "PNBHOUSING25MAY1000PE",
"last_price": 2.55,
"volume": 633100,
"average_price": 2.28,
"oi": 226200,
"net_change": -2.05,
"total_buy_quantity": 192400,
"total_sell_quantity": 89050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.2,
"last_trade_time": "1748253524152",
"oi_day_high": 285350,
"oi_day_low": 226200
},
"NSE_FO:INOXWIND25MAY180CE": {
"ohlc": {
"open": 7.6,
"high": 12.5,
"low": 7.05,
"close": 11
},
"depth": {
"buy": [
{
"quantity": 3225,
"price": 10.65,
"orders": 1
},
{
"quantity": 3225,
"price": 10.6,
"orders": 1
},
{
"quantity": 6450,
"price": 10.5,
"orders": 2
},
{
"quantity": 3225,
"price": 9.9,
"orders": 1
},
{
"quantity": 6450,
"price": 9.85,
"orders": 1
}
],
"sell": [
{
"quantity": 3225,
"price": 11.05,
"orders": 1
},
{
"quantity": 3225,
"price": 11.1,
"orders": 1
},
{
"quantity": 9675,
"price": 11.45,
"orders": 2
},
{
"quantity": 3225,
"price": 11.5,
"orders": 1
},
{
"quantity": 3225,
"price": 11.65,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|106101",
"symbol": "INOXWIND25MAY180CE",
"last_price": 11,
"volume": 1293225,
"average_price": 9.85,
"oi": 1622175,
"net_change": 3.7,
"total_buy_quantity": 267675,
"total_sell_quantity": 480525,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.3,
"last_trade_time": "1748253554256",
"oi_day_high": 1664100,
"oi_day_low": 1583475
},
"NSE_FO:BOSCHLTD25MAY28500CE": {
"ohlc": {
"open": 1982.7,
"high": 1982.7,
"low": 1982.7,
"close": 1982.7
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 3880.6,
"orders": 1
},
{
"quantity": 100,
"price": 3880.55,
"orders": 1
},
{
"quantity": 250,
"price": 3624,
"orders": 1
},
{
"quantity": 750,
"price": 3587.45,
"orders": 1
},
{
"quantity": 125,
"price": 3587.4,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 4233.95,
"orders": 1
},
{
"quantity": 125,
"price": 4250.2,
"orders": 1
},
{
"quantity": 250,
"price": 4282.75,
"orders": 1
},
{
"quantity": 250,
"price": 4315.3,
"orders": 1
},
{
"quantity": 175,
"price": 4772.65,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|76085",
"symbol": "BOSCHLTD25MAY28500CE",
"last_price": 1982.7,
"volume": 0,
"average_price": 0,
"oi": 450,
"net_change": 0,
"total_buy_quantity": 1575,
"total_sell_quantity": 900,
"lower_circuit_limit": 2190.6,
"upper_circuit_limit": 5109.5,
"last_trade_time": "1746591406000",
"oi_day_high": 450,
"oi_day_low": 450
},
"NSE_FO:IRCTC25MAY780CE": {
"ohlc": {
"open": 17.8,
"high": 20.2,
"low": 14.3,
"close": 19.5
},
"depth": {
"buy": [
{
"quantity": 875,
"price": 19.15,
"orders": 1
},
{
"quantity": 875,
"price": 19.1,
"orders": 1
},
{
"quantity": 1750,
"price": 18.85,
"orders": 1
},
{
"quantity": 875,
"price": 18.5,
"orders": 1
},
{
"quantity": 1750,
"price": 18.45,
"orders": 1
}
],
"sell": [
{
"quantity": 875,
"price": 19.5,
"orders": 1
},
{
"quantity": 875,
"price": 19.55,
"orders": 1
},
{
"quantity": 875,
"price": 19.6,
"orders": 1
},
{
"quantity": 875,
"price": 19.8,
"orders": 1
},
{
"quantity": 1750,
"price": 19.95,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|95969",
"symbol": "IRCTC25MAY780CE",
"last_price": 19.5,
"volume": 448000,
"average_price": 17.13,
"oi": 285250,
"net_change": 5.05,
"total_buy_quantity": 402500,
"total_sell_quantity": 112000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.6,
"last_trade_time": "1748253563086",
"oi_day_high": 301875,
"oi_day_low": 277375
},
"NSE_FO:IIFL25MAY375CE": {
"ohlc": {
"open": 48.45,
"high": 50.05,
"low": 42.6,
"close": 42.6
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 42.3,
"orders": 1
},
{
"quantity": 1550,
"price": 42.25,
"orders": 1
},
{
"quantity": 1550,
"price": 41.65,
"orders": 1
},
{
"quantity": 3100,
"price": 41.2,
"orders": 2
},
{
"quantity": 1550,
"price": 41.15,
"orders": 1
}
],
"sell": [
{
"quantity": 3100,
"price": 42.8,
"orders": 2
},
{
"quantity": 1550,
"price": 42.85,
"orders": 1
},
{
"quantity": 1550,
"price": 43.15,
"orders": 1
},
{
"quantity": 1550,
"price": 43.45,
"orders": 1
},
{
"quantity": 1550,
"price": 43.5,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|102872",
"symbol": "IIFL25MAY375CE",
"last_price": 42.6,
"volume": 60450,
"average_price": 47.74,
"oi": 275900,
"net_change": 1.6,
"total_buy_quantity": 162750,
"total_sell_quantity": 161200,
"lower_circuit_limit": 5.55,
"upper_circuit_limit": 76.35,
"last_trade_time": "1748253516056",
"oi_day_high": 275900,
"oi_day_low": 265050
},
"NSE_FO:PRESTIGE25MAY1300PE": {
"ohlc": {
"open": 1.35,
"high": 1.65,
"low": 0.5,
"close": 0.7
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 0.65,
"orders": 1
},
{
"quantity": 325,
"price": 0.6,
"orders": 1
},
{
"quantity": 325,
"price": 0.55,
"orders": 1
},
{
"quantity": 3575,
"price": 0.5,
"orders": 5
},
{
"quantity": 650,
"price": 0.45,
"orders": 2
}
],
"sell": [
{
"quantity": 975,
"price": 0.8,
"orders": 3
},
{
"quantity": 325,
"price": 0.85,
"orders": 1
},
{
"quantity": 325,
"price": 0.9,
"orders": 1
},
{
"quantity": 1300,
"price": 0.95,
"orders": 3
},
{
"quantity": 650,
"price": 1,
"orders": 2
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|118570",
"symbol": "PRESTIGE25MAY1300PE",
"last_price": 0.7,
"volume": 67925,
"average_price": 0.99,
"oi": 139750,
"net_change": -1.2,
"total_buy_quantity": 113100,
"total_sell_quantity": 51350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.9,
"last_trade_time": "1748253031857",
"oi_day_high": 148200,
"oi_day_low": 139750
},
"NSE_FO:IDEA25MAY8CE": {
"ohlc": {
"open": 0.05,
"high": 0.05,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 69440000,
"price": 0.05,
"orders": 594
},
{
"quantity": 79960000,
"price": 0.1,
"orders": 247
},
{
"quantity": 34280000,
"price": 0.15,
"orders": 69
},
{
"quantity": 12600000,
"price": 0.2,
"orders": 43
},
{
"quantity": 8440000,
"price": 0.25,
"orders": 27
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|91446",
"symbol": "IDEA25MAY8CE",
"last_price": 0.05,
"volume": 8280000,
"average_price": 0.05,
"oi": 485840000,
"net_change": 0,
"total_buy_quantity": 0,
"total_sell_quantity": 224320000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.05,
"last_trade_time": "1748252928637",
"oi_day_high": 486000000,
"oi_day_low": 484480000
},
"NSE_FO:ASTRAL25MAY1400PE": {
"ohlc": {
"open": 4,
"high": 5.15,
"low": 1.4,
"close": 1.45
},
"depth": {
"buy": [
{
"quantity": 5505,
"price": 1.45,
"orders": 7
},
{
"quantity": 12845,
"price": 1.4,
"orders": 11
},
{
"quantity": 9175,
"price": 1.35,
"orders": 10
},
{
"quantity": 14680,
"price": 1.3,
"orders": 10
},
{
"quantity": 4037,
"price": 1.25,
"orders": 8
}
],
"sell": [
{
"quantity": 2936,
"price": 1.55,
"orders": 4
},
{
"quantity": 56885,
"price": 1.6,
"orders": 8
},
{
"quantity": 3303,
"price": 1.65,
"orders": 2
},
{
"quantity": 1101,
"price": 1.7,
"orders": 2
},
{
"quantity": 1835,
"price": 1.75,
"orders": 2
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|67957",
"symbol": "ASTRAL25MAY1400PE",
"last_price": 1.45,
"volume": 701704,
"average_price": 1.72,
"oi": 538756,
"net_change": -2.95,
"total_buy_quantity": 183867,
"total_sell_quantity": 151571,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.4,
"last_trade_time": "1748253576592",
"oi_day_high": 550133,
"oi_day_low": 378010
},
"NSE_FO:SUNPHARMA25MAY1800CE": {
"ohlc": {
"open": 1.4,
"high": 1.4,
"low": 0.4,
"close": 0.5
},
"depth": {
"buy": [
{
"quantity": 25550,
"price": 0.4,
"orders": 9
},
{
"quantity": 3150,
"price": 0.35,
"orders": 4
},
{
"quantity": 45850,
"price": 0.3,
"orders": 9
},
{
"quantity": 50750,
"price": 0.25,
"orders": 9
},
{
"quantity": 89950,
"price": 0.2,
"orders": 8
}
],
"sell": [
{
"quantity": 7000,
"price": 0.5,
"orders": 10
},
{
"quantity": 5950,
"price": 0.55,
"orders": 10
},
{
"quantity": 10150,
"price": 0.6,
"orders": 8
},
{
"quantity": 16450,
"price": 0.65,
"orders": 18
},
{
"quantity": 7000,
"price": 0.7,
"orders": 9
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|125704",
"symbol": "SUNPHARMA25MAY1800CE",
"last_price": 0.5,
"volume": 1062950,
"average_price": 0.63,
"oi": 1313900,
"net_change": -0.6,
"total_buy_quantity": 406700,
"total_sell_quantity": 231350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.1,
"last_trade_time": "1748253598112",
"oi_day_high": 1554350,
"oi_day_low": 1313900
},
"NSE_FO:MAXHEALTH25MAY1120PE": {
"ohlc": {
"open": 2.2,
"high": 2.55,
"low": 1.4,
"close": 1.8
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 1.85,
"orders": 2
},
{
"quantity": 1050,
"price": 1.8,
"orders": 2
},
{
"quantity": 3675,
"price": 1.75,
"orders": 2
},
{
"quantity": 525,
"price": 1.7,
"orders": 1
},
{
"quantity": 1575,
"price": 1.65,
"orders": 2
}
],
"sell": [
{
"quantity": 1575,
"price": 2.1,
"orders": 3
},
{
"quantity": 525,
"price": 2.15,
"orders": 1
},
{
"quantity": 1050,
"price": 2.2,
"orders": 2
},
{
"quantity": 1050,
"price": 2.25,
"orders": 2
},
{
"quantity": 1050,
"price": 2.3,
"orders": 2
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|104846",
"symbol": "MAXHEALTH25MAY1120PE",
"last_price": 1.8,
"volume": 138075,
"average_price": 1.72,
"oi": 96600,
"net_change": -1.35,
"total_buy_quantity": 423150,
"total_sell_quantity": 71925,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.15,
"last_trade_time": "1748253037507",
"oi_day_high": 135450,
"oi_day_low": 95550
},
"NSE_FO:HEROMOTOCO25MAY3850PE": {
"ohlc": {
"open": 0.45,
"high": 0.6,
"low": 0.25,
"close": 0.3
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 0.2,
"orders": 1
},
{
"quantity": 300,
"price": 0.15,
"orders": 2
},
{
"quantity": 12000,
"price": 0.1,
"orders": 2
},
{
"quantity": 1500,
"price": 0.05,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 150,
"price": 1.75,
"orders": 1
},
{
"quantity": 1500,
"price": 1.8,
"orders": 1
},
{
"quantity": 1500,
"price": 1.95,
"orders": 1
},
{
"quantity": 300,
"price": 2,
"orders": 1
},
{
"quantity": 150,
"price": 2.5,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|95370",
"symbol": "HEROMOTOCO25MAY3850PE",
"last_price": 0.3,
"volume": 9600,
"average_price": 0.41,
"oi": 37200,
"net_change": -0.9,
"total_buy_quantity": 13950,
"total_sell_quantity": 11700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.2,
"last_trade_time": "1748250553852",
"oi_day_high": 41400,
"oi_day_low": 37050
},
"NSE_FO:BAJFINANCE25MAY9300CE": {
"ohlc": {
"open": 86.75,
"high": 125.95,
"low": 79.25,
"close": 82.1
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 81.3,
"orders": 1
},
{
"quantity": 125,
"price": 81.25,
"orders": 1
},
{
"quantity": 125,
"price": 80.95,
"orders": 1
},
{
"quantity": 125,
"price": 80.9,
"orders": 1
},
{
"quantity": 125,
"price": 80.65,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 82.5,
"orders": 1
},
{
"quantity": 250,
"price": 82.55,
"orders": 2
},
{
"quantity": 125,
"price": 82.8,
"orders": 1
},
{
"quantity": 125,
"price": 82.85,
"orders": 1
},
{
"quantity": 125,
"price": 82.9,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|72468",
"symbol": "BAJFINANCE25MAY9300CE",
"last_price": 82.1,
"volume": 935125,
"average_price": 99.71,
"oi": 345125,
"net_change": -4.6,
"total_buy_quantity": 53375,
"total_sell_quantity": 55875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 293.7,
"last_trade_time": "1748253594268",
"oi_day_high": 389250,
"oi_day_low": 331500
},
"NSE_FO:JUBLFOOD25MAY720PE": {
"ohlc": {
"open": 54.55,
"high": 54.55,
"low": 54.55,
"close": 54.55
},
"depth": {
"buy": [
{
"quantity": 8750,
"price": 55.6,
"orders": 2
},
{
"quantity": 6250,
"price": 55.55,
"orders": 1
},
{
"quantity": 12500,
"price": 54.9,
"orders": 1
},
{
"quantity": 12500,
"price": 54.25,
"orders": 1
},
{
"quantity": 37500,
"price": 46.8,
"orders": 1
}
],
"sell": [
{
"quantity": 5000,
"price": 63.85,
"orders": 1
},
{
"quantity": 5000,
"price": 63.9,
"orders": 1
},
{
"quantity": 3750,
"price": 66.3,
"orders": 1
},
{
"quantity": 12500,
"price": 67.7,
"orders": 1
},
{
"quantity": 37500,
"price": 68.95,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|99296",
"symbol": "JUBLFOOD25MAY720PE",
"last_price": 54.55,
"volume": 0,
"average_price": 0,
"oi": 95000,
"net_change": 0.05,
"total_buy_quantity": 77500,
"total_sell_quantity": 82500,
"lower_circuit_limit": 15.6,
"upper_circuit_limit": 93.4,
"last_trade_time": "1747994051000",
"oi_day_high": 98750,
"oi_day_low": 95000
},
"NSE_FO:TATACONSUM25MAY1160CE": {
"ohlc": {
"open": 4.15,
"high": 6.9,
"low": 3,
"close": 3.65
},
"depth": {
"buy": [
{
"quantity": 456,
"price": 3.7,
"orders": 1
},
{
"quantity": 456,
"price": 3.65,
"orders": 1
},
{
"quantity": 1824,
"price": 3.6,
"orders": 4
},
{
"quantity": 1824,
"price": 3.55,
"orders": 4
},
{
"quantity": 1368,
"price": 3.5,
"orders": 3
}
],
"sell": [
{
"quantity": 1368,
"price": 3.8,
"orders": 3
},
{
"quantity": 1824,
"price": 3.85,
"orders": 3
},
{
"quantity": 1368,
"price": 3.9,
"orders": 3
},
{
"quantity": 2280,
"price": 3.95,
"orders": 4
},
{
"quantity": 3192,
"price": 4,
"orders": 3
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|127473",
"symbol": "TATACONSUM25MAY1160CE",
"last_price": 3.65,
"volume": 910176,
"average_price": 4.53,
"oi": 533064,
"net_change": -0.55,
"total_buy_quantity": 199728,
"total_sell_quantity": 122664,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.2,
"last_trade_time": "1748253501033",
"oi_day_high": 549480,
"oi_day_low": 475152
},
"NSE_FO:LICHSGFIN25MAY610PE": {
"ohlc": {
"open": 15.6,
"high": 17,
"low": 10.85,
"close": 11.55
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 11.35,
"orders": 1
},
{
"quantity": 2000,
"price": 11.25,
"orders": 1
},
{
"quantity": 1000,
"price": 10.95,
"orders": 1
},
{
"quantity": 1000,
"price": 10.9,
"orders": 1
},
{
"quantity": 6000,
"price": 10.85,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 11.7,
"orders": 1
},
{
"quantity": 2000,
"price": 11.95,
"orders": 1
},
{
"quantity": 1000,
"price": 12.05,
"orders": 1
},
{
"quantity": 5000,
"price": 12.25,
"orders": 1
},
{
"quantity": 12000,
"price": 12.3,
"orders": 2
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|113270",
"symbol": "LICHSGFIN25MAY610PE",
"last_price": 11.55,
"volume": 239000,
"average_price": 13.66,
"oi": 275000,
"net_change": -6.15,
"total_buy_quantity": 118000,
"total_sell_quantity": 149000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 43.2,
"last_trade_time": "1748253593266",
"oi_day_high": 289000,
"oi_day_low": 274000
},
"NSE_FO:M&M25MAY2900CE": {
"ohlc": {
"open": 155.55,
"high": 206.05,
"low": 155.55,
"close": 187
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 186.45,
"orders": 1
},
{
"quantity": 175,
"price": 186.4,
"orders": 1
},
{
"quantity": 175,
"price": 186.3,
"orders": 1
},
{
"quantity": 175,
"price": 185.6,
"orders": 1
},
{
"quantity": 175,
"price": 185.55,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 188.65,
"orders": 1
},
{
"quantity": 175,
"price": 188.7,
"orders": 1
},
{
"quantity": 175,
"price": 189.45,
"orders": 1
},
{
"quantity": 175,
"price": 189.5,
"orders": 1
},
{
"quantity": 175,
"price": 193.2,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|103282",
"symbol": "M&M25MAY2900CE",
"last_price": 187,
"volume": 23800,
"average_price": 187.27,
"oi": 179025,
"net_change": 60.5,
"total_buy_quantity": 38675,
"total_sell_quantity": 21000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 394.3,
"last_trade_time": "1748253351163",
"oi_day_high": 182000,
"oi_day_low": 177800
},
"NSE_FO:EICHERMOT25MAY5650PE": {
"ohlc": {
"open": 209.95,
"high": 211.95,
"low": 207.2,
"close": 208.1
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 221.4,
"orders": 1
},
{
"quantity": 175,
"price": 221.35,
"orders": 1
},
{
"quantity": 175,
"price": 221.05,
"orders": 1
},
{
"quantity": 175,
"price": 221,
"orders": 1
},
{
"quantity": 175,
"price": 220.75,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 230.65,
"orders": 1
},
{
"quantity": 175,
"price": 230.7,
"orders": 1
},
{
"quantity": 175,
"price": 234.25,
"orders": 1
},
{
"quantity": 350,
"price": 242.6,
"orders": 1
},
{
"quantity": 525,
"price": 243.05,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|87978",
"symbol": "EICHERMOT25MAY5650PE",
"last_price": 208.1,
"volume": 1575,
"average_price": 209.3,
"oi": 22050,
"net_change": -47.05,
"total_buy_quantity": 12950,
"total_sell_quantity": 12250,
"lower_circuit_limit": 9.35,
"upper_circuit_limit": 500.95,
"last_trade_time": "1748237353776",
"oi_day_high": 22225,
"oi_day_low": 22050
},
"NSE_FO:CGPOWER25MAY650CE": {
"ohlc": {
"open": 50,
"high": 53.8,
"low": 48,
"close": 49.4
},
"depth": {
"buy": [
{
"quantity": 2900,
"price": 39.85,
"orders": 1
},
{
"quantity": 725,
"price": 39.8,
"orders": 1
},
{
"quantity": 725,
"price": 39,
"orders": 1
},
{
"quantity": 29000,
"price": 38.85,
"orders": 1
},
{
"quantity": 2900,
"price": 38.7,
"orders": 1
}
],
"sell": [
{
"quantity": 725,
"price": 48.8,
"orders": 1
},
{
"quantity": 725,
"price": 48.85,
"orders": 1
},
{
"quantity": 725,
"price": 48.9,
"orders": 1
},
{
"quantity": 2900,
"price": 51,
"orders": 1
},
{
"quantity": 3625,
"price": 51.4,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|80245",
"symbol": "CGPOWER25MAY650CE",
"last_price": 49.4,
"volume": 18850,
"average_price": 49.13,
"oi": 258825,
"net_change": 0.55,
"total_buy_quantity": 49300,
"total_sell_quantity": 54375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 97.8,
"last_trade_time": "1748252164590",
"oi_day_high": 271875,
"oi_day_low": 258825
},
"NSE_FO:OFSS25MAY8535PE": {
"ohlc": {
"open": 207.6,
"high": 207.6,
"low": 142.9,
"close": 151.1
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 148.45,
"orders": 2
},
{
"quantity": 50,
"price": 148.4,
"orders": 1
},
{
"quantity": 50,
"price": 148.35,
"orders": 1
},
{
"quantity": 50,
"price": 148.1,
"orders": 1
},
{
"quantity": 100,
"price": 148.05,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 155.8,
"orders": 1
},
{
"quantity": 50,
"price": 155.85,
"orders": 1
},
{
"quantity": 50,
"price": 155.9,
"orders": 1
},
{
"quantity": 100,
"price": 155.95,
"orders": 1
},
{
"quantity": 50,
"price": 156.25,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|125827",
"symbol": "OFSS25MAY8535PE",
"last_price": 151.1,
"volume": 14400,
"average_price": 171.58,
"oi": 10650,
"net_change": -65.75,
"total_buy_quantity": 14400,
"total_sell_quantity": 8450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 605.35,
"last_trade_time": "1748253540570",
"oi_day_high": 10700,
"oi_day_low": 9600
},
"NSE_FO:DIXON25MAY16500PE": {
"ohlc": {
"open": 1430,
"high": 1826,
"low": 1300,
"close": 1392
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 1220,
"orders": 1
},
{
"quantity": 50,
"price": 1200,
"orders": 1
},
{
"quantity": 1500,
"price": 1118.85,
"orders": 1
},
{
"quantity": 50,
"price": 880.85,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 50,
"price": 1411.2,
"orders": 1
},
{
"quantity": 200,
"price": 1499.95,
"orders": 1
},
{
"quantity": 50,
"price": 1500,
"orders": 1
},
{
"quantity": 1500,
"price": 1698.8,
"orders": 1
},
{
"quantity": 200,
"price": 1700,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|80033",
"symbol": "DIXON25MAY16500PE",
"last_price": 1392,
"volume": 8100,
"average_price": 1386.81,
"oi": 95900,
"net_change": -38.4,
"total_buy_quantity": 1650,
"total_sell_quantity": 2250,
"lower_circuit_limit": 261.05,
"upper_circuit_limit": 2599.75,
"last_trade_time": "1748253584137",
"oi_day_high": 102850,
"oi_day_low": 95900
},
"NSE_FO:IRFC25MAY132.5PE": {
"ohlc": {
"open": 0.55,
"high": 0.55,
"low": 0.05,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 282000,
"price": 0.05,
"orders": 24
},
{
"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": 88125,
"price": 0.1,
"orders": 8
},
{
"quantity": 257325,
"price": 0.15,
"orders": 18
},
{
"quantity": 141000,
"price": 0.2,
"orders": 14
},
{
"quantity": 52875,
"price": 0.25,
"orders": 5
},
{
"quantity": 24675,
"price": 0.3,
"orders": 6
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|108337",
"symbol": "IRFC25MAY132.5PE",
"last_price": 0.1,
"volume": 2418150,
"average_price": 0.17,
"oi": 2062125,
"net_change": -0.45,
"total_buy_quantity": 282000,
"total_sell_quantity": 1039875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.55,
"last_trade_time": "1748253535725",
"oi_day_high": 2629650,
"oi_day_low": 2062125
},
"NSE_FO:PNB25MAY103CE": {
"ohlc": {
"open": 0.45,
"high": 0.6,
"low": 0.35,
"close": 0.45
},
"depth": {
"buy": [
{
"quantity": 184000,
"price": 0.45,
"orders": 10
},
{
"quantity": 288000,
"price": 0.4,
"orders": 19
},
{
"quantity": 424000,
"price": 0.35,
"orders": 18
},
{
"quantity": 376000,
"price": 0.3,
"orders": 9
},
{
"quantity": 488000,
"price": 0.25,
"orders": 8
}
],
"sell": [
{
"quantity": 256000,
"price": 0.5,
"orders": 16
},
{
"quantity": 264000,
"price": 0.55,
"orders": 16
},
{
"quantity": 320000,
"price": 0.6,
"orders": 13
},
{
"quantity": 128000,
"price": 0.65,
"orders": 7
},
{
"quantity": 24000,
"price": 0.7,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|129890",
"symbol": "PNB25MAY103CE",
"last_price": 0.45,
"volume": 9504000,
"average_price": 0.45,
"oi": 6040000,
"net_change": 0,
"total_buy_quantity": 3880000,
"total_sell_quantity": 2264000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.45,
"last_trade_time": "1748253576594",
"oi_day_high": 6248000,
"oi_day_low": 5856000
},
"NSE_FO:ANGELONE25MAY2500PE": {
"ohlc": {
"open": 2.4,
"high": 3.1,
"low": 1.2,
"close": 2
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 1.95,
"orders": 1
},
{
"quantity": 8000,
"price": 1.9,
"orders": 4
},
{
"quantity": 600,
"price": 1.8,
"orders": 1
},
{
"quantity": 1800,
"price": 1.75,
"orders": 4
},
{
"quantity": 600,
"price": 1.6,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 2,
"orders": 2
},
{
"quantity": 1200,
"price": 2.1,
"orders": 2
},
{
"quantity": 200,
"price": 2.15,
"orders": 1
},
{
"quantity": 2400,
"price": 2.2,
"orders": 7
},
{
"quantity": 600,
"price": 2.25,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|67890",
"symbol": "ANGELONE25MAY2500PE",
"last_price": 2,
"volume": 240800,
"average_price": 2.16,
"oi": 303400,
"net_change": -0.7,
"total_buy_quantity": 157000,
"total_sell_quantity": 145400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.7,
"last_trade_time": "1748253590915",
"oi_day_high": 303400,
"oi_day_low": 276600
},
"NSE_FO:HFCL25MAY85PE": {
"ohlc": {
"open": 0.95,
"high": 1.1,
"low": 0.6,
"close": 0.7
},
"depth": {
"buy": [
{
"quantity": 12450,
"price": 0.65,
"orders": 3
},
{
"quantity": 45650,
"price": 0.6,
"orders": 10
},
{
"quantity": 45650,
"price": 0.55,
"orders": 7
},
{
"quantity": 103750,
"price": 0.5,
"orders": 7
},
{
"quantity": 103750,
"price": 0.45,
"orders": 7
}
],
"sell": [
{
"quantity": 58100,
"price": 0.7,
"orders": 3
},
{
"quantity": 294650,
"price": 0.75,
"orders": 20
},
{
"quantity": 190900,
"price": 0.8,
"orders": 13
},
{
"quantity": 431600,
"price": 0.85,
"orders": 10
},
{
"quantity": 141100,
"price": 0.9,
"orders": 6
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|88362",
"symbol": "HFCL25MAY85PE",
"last_price": 0.7,
"volume": 3423750,
"average_price": 0.79,
"oi": 2070850,
"net_change": -0.25,
"total_buy_quantity": 1755450,
"total_sell_quantity": 2427750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.95,
"last_trade_time": "1748253596588",
"oi_day_high": 2120650,
"oi_day_low": 1921450
},
"NSE_FO:BPCL25MAY300PE": {
"ohlc": {
"open": 0.4,
"high": 0.4,
"low": 0.1,
"close": 0.15
},
"depth": {
"buy": [
{
"quantity": 208800,
"price": 0.1,
"orders": 19
},
{
"quantity": 293400,
"price": 0.05,
"orders": 16
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 545400,
"price": 0.15,
"orders": 9
},
{
"quantity": 97200,
"price": 0.2,
"orders": 9
},
{
"quantity": 72000,
"price": 0.25,
"orders": 7
},
{
"quantity": 118800,
"price": 0.3,
"orders": 7
},
{
"quantity": 23400,
"price": 0.35,
"orders": 7
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|71900",
"symbol": "BPCL25MAY300PE",
"last_price": 0.15,
"volume": 2871000,
"average_price": 0.21,
"oi": 2620800,
"net_change": -0.4,
"total_buy_quantity": 502200,
"total_sell_quantity": 1411200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.55,
"last_trade_time": "1748253108751",
"oi_day_high": 4195800,
"oi_day_low": 2620800
},
"NSE_FO:RELIANCE25MAY1300CE": {
"ohlc": {
"open": 136.4,
"high": 141.7,
"low": 133.85,
"close": 136.95
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 136.1,
"orders": 1
},
{
"quantity": 500,
"price": 136.05,
"orders": 1
},
{
"quantity": 1000,
"price": 135.7,
"orders": 2
},
{
"quantity": 500,
"price": 135.5,
"orders": 1
},
{
"quantity": 500,
"price": 135.4,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 137,
"orders": 1
},
{
"quantity": 500,
"price": 137.25,
"orders": 1
},
{
"quantity": 500,
"price": 137.6,
"orders": 1
},
{
"quantity": 500,
"price": 137.65,
"orders": 1
},
{
"quantity": 1500,
"price": 138.05,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|120090",
"symbol": "RELIANCE25MAY1300CE",
"last_price": 136.95,
"volume": 316500,
"average_price": 138.65,
"oi": 1200500,
"net_change": 9.75,
"total_buy_quantity": 65500,
"total_sell_quantity": 45000,
"lower_circuit_limit": 65.75,
"upper_circuit_limit": 188.65,
"last_trade_time": "1748253570066",
"oi_day_high": 1457500,
"oi_day_low": 1200500
},
"NSE_FO:TATACHEM25MAY860PE": {
"ohlc": {
"open": 3.45,
"high": 3.95,
"low": 1.5,
"close": 1.5
},
"depth": {
"buy": [
{
"quantity": 2200,
"price": 1.5,
"orders": 3
},
{
"quantity": 1650,
"price": 1.45,
"orders": 2
},
{
"quantity": 1650,
"price": 1.4,
"orders": 2
},
{
"quantity": 18150,
"price": 1.35,
"orders": 3
},
{
"quantity": 3300,
"price": 1.3,
"orders": 3
}
],
"sell": [
{
"quantity": 550,
"price": 1.6,
"orders": 1
},
{
"quantity": 1650,
"price": 1.65,
"orders": 2
},
{
"quantity": 2200,
"price": 1.7,
"orders": 4
},
{
"quantity": 5500,
"price": 1.75,
"orders": 5
},
{
"quantity": 24200,
"price": 1.8,
"orders": 6
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|141649",
"symbol": "TATACHEM25MAY860PE",
"last_price": 1.5,
"volume": 539550,
"average_price": 2.34,
"oi": 389950,
"net_change": -2.3,
"total_buy_quantity": 298100,
"total_sell_quantity": 185900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.8,
"last_trade_time": "1748253582836",
"oi_day_high": 541200,
"oi_day_low": 389950
},
"NSE_FO:LUPIN25MAY2100PE": {
"ohlc": {
"open": 102.3,
"high": 116.2,
"low": 97.7,
"close": 112
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 108.3,
"orders": 1
},
{
"quantity": 425,
"price": 108.25,
"orders": 1
},
{
"quantity": 2125,
"price": 104.5,
"orders": 1
},
{
"quantity": 2975,
"price": 103.9,
"orders": 2
},
{
"quantity": 4250,
"price": 102.85,
"orders": 1
}
],
"sell": [
{
"quantity": 425,
"price": 111.05,
"orders": 1
},
{
"quantity": 425,
"price": 111.1,
"orders": 1
},
{
"quantity": 425,
"price": 111.3,
"orders": 1
},
{
"quantity": 425,
"price": 112.35,
"orders": 1
},
{
"quantity": 14025,
"price": 112.45,
"orders": 3
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|116360",
"symbol": "LUPIN25MAY2100PE",
"last_price": 112,
"volume": 26350,
"average_price": 103.62,
"oi": 96050,
"net_change": -12.4,
"total_buy_quantity": 35700,
"total_sell_quantity": 45050,
"lower_circuit_limit": 20.15,
"upper_circuit_limit": 228.65,
"last_trade_time": "1748253597590",
"oi_day_high": 108375,
"oi_day_low": 96050
},
"NSE_FO:BHEL25MAY230CE": {
"ohlc": {
"open": 28,
"high": 32.05,
"low": 27.35,
"close": 32
},
"depth": {
"buy": [
{
"quantity": 2625,
"price": 31.6,
"orders": 1
},
{
"quantity": 5250,
"price": 31.55,
"orders": 2
},
{
"quantity": 2625,
"price": 31.45,
"orders": 1
},
{
"quantity": 2625,
"price": 31.4,
"orders": 1
},
{
"quantity": 7875,
"price": 31.35,
"orders": 1
}
],
"sell": [
{
"quantity": 2625,
"price": 32.1,
"orders": 1
},
{
"quantity": 7875,
"price": 32.15,
"orders": 3
},
{
"quantity": 5250,
"price": 32.3,
"orders": 2
},
{
"quantity": 5250,
"price": 32.4,
"orders": 2
},
{
"quantity": 5250,
"price": 32.45,
"orders": 2
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|71450",
"symbol": "BHEL25MAY230CE",
"last_price": 32,
"volume": 714000,
"average_price": 28.78,
"oi": 1514625,
"net_change": 6.55,
"total_buy_quantity": 307125,
"total_sell_quantity": 341250,
"lower_circuit_limit": 4.8,
"upper_circuit_limit": 46.1,
"last_trade_time": "1748253567502",
"oi_day_high": 2021250,
"oi_day_low": 1514625
},
"NSE_FO:NBCC25MAY100CE": {
"ohlc": {
"open": 13.5,
"high": 14.25,
"low": 13.5,
"close": 14.25
},
"depth": {
"buy": [
{
"quantity": 81200,
"price": 13.35,
"orders": 2
},
{
"quantity": 23200,
"price": 13.3,
"orders": 1
},
{
"quantity": 232000,
"price": 12.8,
"orders": 1
},
{
"quantity": 58000,
"price": 12.75,
"orders": 1
},
{
"quantity": 58000,
"price": 11.55,
"orders": 1
}
],
"sell": [
{
"quantity": 5800,
"price": 14.85,
"orders": 1
},
{
"quantity": 5800,
"price": 14.9,
"orders": 1
},
{
"quantity": 5800,
"price": 15,
"orders": 1
},
{
"quantity": 23200,
"price": 15.05,
"orders": 1
},
{
"quantity": 29000,
"price": 15.1,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|107981",
"symbol": "NBCC25MAY100CE",
"last_price": 14.25,
"volume": 52200,
"average_price": 13.7,
"oi": 1125200,
"net_change": 1.15,
"total_buy_quantity": 452400,
"total_sell_quantity": 533600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.1,
"last_trade_time": "1748247652725",
"oi_day_high": 1160000,
"oi_day_low": 1125200
},
"NSE_FO:TATAPOWER25MAY395CE": {
"ohlc": {
"open": 10.45,
"high": 12.25,
"low": 8.6,
"close": 9.2
},
"depth": {
"buy": [
{
"quantity": 1350,
"price": 9.05,
"orders": 1
},
{
"quantity": 1350,
"price": 9,
"orders": 1
},
{
"quantity": 2700,
"price": 8.95,
"orders": 2
},
{
"quantity": 2700,
"price": 8.9,
"orders": 2
},
{
"quantity": 1350,
"price": 8.85,
"orders": 1
}
],
"sell": [
{
"quantity": 2700,
"price": 9.2,
"orders": 2
},
{
"quantity": 9450,
"price": 9.25,
"orders": 3
},
{
"quantity": 10800,
"price": 9.3,
"orders": 5
},
{
"quantity": 4050,
"price": 9.35,
"orders": 3
},
{
"quantity": 9450,
"price": 9.4,
"orders": 4
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|142867",
"symbol": "TATAPOWER25MAY395CE",
"last_price": 9.2,
"volume": 773550,
"average_price": 10.24,
"oi": 1605150,
"net_change": -0.5,
"total_buy_quantity": 321300,
"total_sell_quantity": 236250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.7,
"last_trade_time": "1748253595682",
"oi_day_high": 1761750,
"oi_day_low": 1605150
},
"NSE_FO:TIINDIA25MAY2650PE": {
"ohlc": {
"open": 1,
"high": 1,
"low": 1,
"close": 1
},
"depth": {
"buy": [
{
"quantity": 7500,
"price": 0.25,
"orders": 1
},
{
"quantity": 6000,
"price": 0.2,
"orders": 1
},
{
"quantity": 3000,
"price": 0.15,
"orders": 1
},
{
"quantity": 13950,
"price": 0.1,
"orders": 2
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 7500,
"price": 9.4,
"orders": 1
},
{
"quantity": 7500,
"price": 14,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|143991",
"symbol": "TIINDIA25MAY2650PE",
"last_price": 1,
"volume": 0,
"average_price": 0,
"oi": 14550,
"net_change": 0,
"total_buy_quantity": 30450,
"total_sell_quantity": 15000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21,
"last_trade_time": "1747992324000",
"oi_day_high": 14550,
"oi_day_low": 14550
},
"NSE_FO:BSE25MAY2166.65CE": {
"ohlc": {
"open": 310.45,
"high": 354.1,
"low": 270.65,
"close": 288.3
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 280.8,
"orders": 1
},
{
"quantity": 375,
"price": 280.65,
"orders": 1
},
{
"quantity": 375,
"price": 278.3,
"orders": 1
},
{
"quantity": 7500,
"price": 278.25,
"orders": 2
},
{
"quantity": 375,
"price": 276.8,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 286.75,
"orders": 1
},
{
"quantity": 375,
"price": 287.1,
"orders": 1
},
{
"quantity": 375,
"price": 287.75,
"orders": 1
},
{
"quantity": 375,
"price": 287.8,
"orders": 1
},
{
"quantity": 375,
"price": 290.95,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|35243",
"symbol": "BSE25MAY2166.65CE",
"last_price": 288.3,
"volume": 15000,
"average_price": 317.76,
"oi": 357750,
"net_change": 7.65,
"total_buy_quantity": 38250,
"total_sell_quantity": 40500,
"lower_circuit_limit": 20.65,
"upper_circuit_limit": 540.65,
"last_trade_time": "1748252398867",
"oi_day_high": 365625,
"oi_day_low": 357750
},
"NSE_FO:BHARATFORG25MAY1100PE": {
"ohlc": {
"open": 0.55,
"high": 0.8,
"low": 0.55,
"close": 0.7
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 0.55,
"orders": 1
},
{
"quantity": 500,
"price": 0.5,
"orders": 1
},
{
"quantity": 2000,
"price": 0.45,
"orders": 4
},
{
"quantity": 7500,
"price": 0.4,
"orders": 7
},
{
"quantity": 1500,
"price": 0.35,
"orders": 3
}
],
"sell": [
{
"quantity": 9000,
"price": 0.75,
"orders": 4
},
{
"quantity": 500,
"price": 0.8,
"orders": 1
},
{
"quantity": 500,
"price": 0.85,
"orders": 1
},
{
"quantity": 500,
"price": 1.05,
"orders": 1
},
{
"quantity": 500,
"price": 1.1,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|74776",
"symbol": "BHARATFORG25MAY1100PE",
"last_price": 0.7,
"volume": 27000,
"average_price": 0.71,
"oi": 216500,
"net_change": -0.1,
"total_buy_quantity": 234500,
"total_sell_quantity": 66500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.8,
"last_trade_time": "1748252744573",
"oi_day_high": 226000,
"oi_day_low": 216500
},
"NSE_FO:HINDUNILVR25MAY2320PE": {
"ohlc": {
"open": 3.35,
"high": 3.65,
"low": 1.65,
"close": 1.8
},
"depth": {
"buy": [
{
"quantity": 2400,
"price": 1.75,
"orders": 6
},
{
"quantity": 3000,
"price": 1.7,
"orders": 4
},
{
"quantity": 2700,
"price": 1.65,
"orders": 4
},
{
"quantity": 3600,
"price": 1.6,
"orders": 4
},
{
"quantity": 900,
"price": 1.55,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 1.85,
"orders": 3
},
{
"quantity": 3900,
"price": 1.9,
"orders": 5
},
{
"quantity": 3600,
"price": 1.95,
"orders": 5
},
{
"quantity": 4500,
"price": 2,
"orders": 4
},
{
"quantity": 1200,
"price": 2.05,
"orders": 2
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|89758",
"symbol": "HINDUNILVR25MAY2320PE",
"last_price": 1.8,
"volume": 265800,
"average_price": 2.41,
"oi": 121500,
"net_change": -4.9,
"total_buy_quantity": 280200,
"total_sell_quantity": 66300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.25,
"last_trade_time": "1748253573043",
"oi_day_high": 149700,
"oi_day_low": 116400
},
"NSE_FO:KOTAKBANK25MAY2220CE": {
"ohlc": {
"open": 1.2,
"high": 1.35,
"low": 0.8,
"close": 0.8
},
"depth": {
"buy": [
{
"quantity": 4400,
"price": 0.8,
"orders": 7
},
{
"quantity": 5200,
"price": 0.75,
"orders": 3
},
{
"quantity": 7200,
"price": 0.7,
"orders": 2
},
{
"quantity": 6800,
"price": 0.65,
"orders": 2
},
{
"quantity": 2000,
"price": 0.55,
"orders": 1
}
],
"sell": [
{
"quantity": 2400,
"price": 0.85,
"orders": 5
},
{
"quantity": 4000,
"price": 0.9,
"orders": 7
},
{
"quantity": 5200,
"price": 0.95,
"orders": 7
},
{
"quantity": 6000,
"price": 1,
"orders": 8
},
{
"quantity": 5600,
"price": 1.05,
"orders": 6
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|112100",
"symbol": "KOTAKBANK25MAY2220CE",
"last_price": 0.8,
"volume": 287200,
"average_price": 1.04,
"oi": 708000,
"net_change": -0.4,
"total_buy_quantity": 551200,
"total_sell_quantity": 107200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.2,
"last_trade_time": "1748253590716",
"oi_day_high": 726400,
"oi_day_low": 681200
},
"NSE_FO:CESC25MAY157.5CE": {
"ohlc": {
"open": 14.4,
"high": 14.4,
"low": 14.4,
"close": 14.4
},
"depth": {
"buy": [
{
"quantity": 2925,
"price": 11.75,
"orders": 1
},
{
"quantity": 11700,
"price": 10.35,
"orders": 1
},
{
"quantity": 8775,
"price": 9.9,
"orders": 1
},
{
"quantity": 117000,
"price": 9.75,
"orders": 1
},
{
"quantity": 29250,
"price": 9.7,
"orders": 1
}
],
"sell": [
{
"quantity": 2925,
"price": 12.85,
"orders": 1
},
{
"quantity": 14625,
"price": 13,
"orders": 1
},
{
"quantity": 29250,
"price": 13.05,
"orders": 1
},
{
"quantity": 20475,
"price": 13.15,
"orders": 2
},
{
"quantity": 29250,
"price": 13.3,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|80001",
"symbol": "CESC25MAY157.5CE",
"last_price": 14.4,
"volume": 0,
"average_price": 0,
"oi": 295425,
"net_change": 0,
"total_buy_quantity": 213525,
"total_sell_quantity": 266175,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.1,
"last_trade_time": "1747810041000",
"oi_day_high": 295425,
"oi_day_low": 295425
},
"NSE_FO:KEI25MAY3000PE": {
"ohlc": {
"open": 0.35,
"high": 0.5,
"low": 0.35,
"close": 0.45
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 0.35,
"orders": 2
},
{
"quantity": 1950,
"price": 0.3,
"orders": 3
},
{
"quantity": 600,
"price": 0.25,
"orders": 2
},
{
"quantity": 450,
"price": 0.2,
"orders": 1
},
{
"quantity": 4950,
"price": 0.15,
"orders": 3
}
],
"sell": [
{
"quantity": 13350,
"price": 0.45,
"orders": 8
},
{
"quantity": 450,
"price": 0.5,
"orders": 1
},
{
"quantity": 600,
"price": 0.55,
"orders": 2
},
{
"quantity": 450,
"price": 0.6,
"orders": 1
},
{
"quantity": 450,
"price": 0.65,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|99711",
"symbol": "KEI25MAY3000PE",
"last_price": 0.45,
"volume": 6300,
"average_price": 0.41,
"oi": 62700,
"net_change": -0.1,
"total_buy_quantity": 16350,
"total_sell_quantity": 25050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.75,
"last_trade_time": "1748253113871",
"oi_day_high": 62700,
"oi_day_low": 62550
},
"NSE_FO:UNIONBANK25MAY127.5CE": {
"ohlc": {
"open": 13.65,
"high": 13.65,
"low": 13.65,
"close": 13.65
},
"depth": {
"buy": [
{
"quantity": 39825,
"price": 12.3,
"orders": 2
},
{
"quantity": 17700,
"price": 11.5,
"orders": 1
},
{
"quantity": 177000,
"price": 10.95,
"orders": 1
},
{
"quantity": 44250,
"price": 10.9,
"orders": 1
},
{
"quantity": 13275,
"price": 10.8,
"orders": 1
}
],
"sell": [
{
"quantity": 22125,
"price": 13.65,
"orders": 1
},
{
"quantity": 17700,
"price": 13.7,
"orders": 1
},
{
"quantity": 13275,
"price": 13.75,
"orders": 1
},
{
"quantity": 22125,
"price": 13.9,
"orders": 1
},
{
"quantity": 44250,
"price": 14,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|145457",
"symbol": "UNIONBANK25MAY127.5CE",
"last_price": 13.65,
"volume": 0,
"average_price": 0,
"oi": 539850,
"net_change": 0,
"total_buy_quantity": 362850,
"total_sell_quantity": 420375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.65,
"last_trade_time": "1747991422000",
"oi_day_high": 553125,
"oi_day_low": 539850
},
"NSE_FO:TATASTEEL25MAY142.5CE": {
"ohlc": {
"open": 20.55,
"high": 21.65,
"low": 19.6,
"close": 20
},
"depth": {
"buy": [
{
"quantity": 5500,
"price": 20,
"orders": 1
},
{
"quantity": 11000,
"price": 19.95,
"orders": 2
},
{
"quantity": 5500,
"price": 19.9,
"orders": 1
},
{
"quantity": 5500,
"price": 19.8,
"orders": 1
},
{
"quantity": 5500,
"price": 19.75,
"orders": 1
}
],
"sell": [
{
"quantity": 27500,
"price": 20.7,
"orders": 1
},
{
"quantity": 22000,
"price": 20.75,
"orders": 1
},
{
"quantity": 55000,
"price": 20.9,
"orders": 1
},
{
"quantity": 55000,
"price": 21,
"orders": 1
},
{
"quantity": 165000,
"price": 22.45,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|143053",
"symbol": "TATASTEEL25MAY142.5CE",
"last_price": 20,
"volume": 330000,
"average_price": 20.31,
"oi": 2299000,
"net_change": -0.2,
"total_buy_quantity": 407000,
"total_sell_quantity": 341000,
"lower_circuit_limit": 0.2,
"upper_circuit_limit": 40.2,
"last_trade_time": "1748253273176",
"oi_day_high": 2420000,
"oi_day_low": 2288000
},
"NSE_FO:NCC25MAY220CE": {
"ohlc": {
"open": 16.2,
"high": 16.45,
"low": 13.65,
"close": 15.5
},
"depth": {
"buy": [
{
"quantity": 1775,
"price": 15.05,
"orders": 1
},
{
"quantity": 3550,
"price": 15,
"orders": 2
},
{
"quantity": 3550,
"price": 14.95,
"orders": 2
},
{
"quantity": 17750,
"price": 13.3,
"orders": 1
},
{
"quantity": 17750,
"price": 12.75,
"orders": 1
}
],
"sell": [
{
"quantity": 1775,
"price": 15.35,
"orders": 1
},
{
"quantity": 1775,
"price": 15.4,
"orders": 1
},
{
"quantity": 1775,
"price": 15.5,
"orders": 1
},
{
"quantity": 1775,
"price": 15.55,
"orders": 1
},
{
"quantity": 1775,
"price": 15.7,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|108151",
"symbol": "NCC25MAY220CE",
"last_price": 15.5,
"volume": 83425,
"average_price": 14.89,
"oi": 410025,
"net_change": 1.2,
"total_buy_quantity": 200575,
"total_sell_quantity": 252050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.3,
"last_trade_time": "1748253488261",
"oi_day_high": 436650,
"oi_day_low": 410025
},
"NSE_FO:KPITTECH25MAY1220PE": {
"ohlc": {
"open": 1,
"high": 1.1,
"low": 0.85,
"close": 1.05
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 1,
"orders": 1
},
{
"quantity": 1600,
"price": 0.95,
"orders": 3
},
{
"quantity": 1200,
"price": 0.85,
"orders": 2
},
{
"quantity": 1200,
"price": 0.75,
"orders": 2
},
{
"quantity": 400,
"price": 0.5,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 2.75,
"orders": 1
},
{
"quantity": 20000,
"price": 2.8,
"orders": 1
},
{
"quantity": 20000,
"price": 8.05,
"orders": 1
},
{
"quantity": 1600,
"price": 12.7,
"orders": 1
},
{
"quantity": 2000,
"price": 15.3,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|112454",
"symbol": "KPITTECH25MAY1220PE",
"last_price": 1.05,
"volume": 8000,
"average_price": 1.04,
"oi": 41600,
"net_change": -0.2,
"total_buy_quantity": 102400,
"total_sell_quantity": 48000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.35,
"last_trade_time": "1748245867754",
"oi_day_high": 43600,
"oi_day_low": 41600
},
"NSE_FO:DALBHARAT25MAY1980PE": {
"ohlc": {
"open": 1.45,
"high": 6.45,
"low": 1.45,
"close": 4.1
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 4.15,
"orders": 1
},
{
"quantity": 550,
"price": 4.1,
"orders": 2
},
{
"quantity": 825,
"price": 4.05,
"orders": 2
},
{
"quantity": 275,
"price": 4,
"orders": 1
},
{
"quantity": 550,
"price": 3.95,
"orders": 2
}
],
"sell": [
{
"quantity": 275,
"price": 4.35,
"orders": 1
},
{
"quantity": 275,
"price": 4.4,
"orders": 1
},
{
"quantity": 825,
"price": 4.45,
"orders": 3
},
{
"quantity": 550,
"price": 4.5,
"orders": 2
},
{
"quantity": 550,
"price": 4.55,
"orders": 2
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|84724",
"symbol": "DALBHARAT25MAY1980PE",
"last_price": 4.1,
"volume": 123750,
"average_price": 4.02,
"oi": 56925,
"net_change": 2.65,
"total_buy_quantity": 114675,
"total_sell_quantity": 54450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 46.6,
"last_trade_time": "1748253523020",
"oi_day_high": 58850,
"oi_day_low": 46475
},
"NSE_FO:CYIENT25MAY1240CE": {
"ohlc": {
"open": 85,
"high": 85,
"low": 85,
"close": 85
},
"depth": {
"buy": [
{
"quantity": 2100,
"price": 93.45,
"orders": 1
},
{
"quantity": 3000,
"price": 93.4,
"orders": 1
},
{
"quantity": 1200,
"price": 92.8,
"orders": 1
},
{
"quantity": 15000,
"price": 86.3,
"orders": 1
},
{
"quantity": 3000,
"price": 82.2,
"orders": 1
}
],
"sell": [
{
"quantity": 1200,
"price": 115,
"orders": 1
},
{
"quantity": 900,
"price": 115.05,
"orders": 1
},
{
"quantity": 1200,
"price": 115.45,
"orders": 1
},
{
"quantity": 1500,
"price": 115.65,
"orders": 1
},
{
"quantity": 3000,
"price": 118.05,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|77664",
"symbol": "CYIENT25MAY1240CE",
"last_price": 85,
"volume": 0,
"average_price": 0,
"oi": 10200,
"net_change": 0,
"total_buy_quantity": 42000,
"total_sell_quantity": 25800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 183.9,
"last_trade_time": "1747984340000",
"oi_day_high": 10800,
"oi_day_low": 10200
},
"NSE_FO:INDIGO25MAY5500CE": {
"ohlc": {
"open": 89.75,
"high": 101,
"low": 33.45,
"close": 34.05
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 34.1,
"orders": 2
},
{
"quantity": 150,
"price": 34,
"orders": 1
},
{
"quantity": 150,
"price": 33.95,
"orders": 1
},
{
"quantity": 150,
"price": 33.9,
"orders": 1
},
{
"quantity": 150,
"price": 33.55,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 34.55,
"orders": 1
},
{
"quantity": 300,
"price": 34.6,
"orders": 2
},
{
"quantity": 150,
"price": 34.65,
"orders": 1
},
{
"quantity": 150,
"price": 34.7,
"orders": 1
},
{
"quantity": 300,
"price": 34.95,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|94019",
"symbol": "INDIGO25MAY5500CE",
"last_price": 34.05,
"volume": 1041450,
"average_price": 49.66,
"oi": 304650,
"net_change": -47.1,
"total_buy_quantity": 108750,
"total_sell_quantity": 76500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 254.3,
"last_trade_time": "1748253595560",
"oi_day_high": 309900,
"oi_day_low": 252600
},
"NSE_FO:CONCOR25MAY710CE": {
"ohlc": {
"open": 18.95,
"high": 35.3,
"low": 16.3,
"close": 31.85
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 30.95,
"orders": 1
},
{
"quantity": 1000,
"price": 30.9,
"orders": 1
},
{
"quantity": 2000,
"price": 30.85,
"orders": 2
},
{
"quantity": 1000,
"price": 30.8,
"orders": 1
},
{
"quantity": 1000,
"price": 30.45,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 31.8,
"orders": 2
},
{
"quantity": 1000,
"price": 32.15,
"orders": 1
},
{
"quantity": 1000,
"price": 32.25,
"orders": 1
},
{
"quantity": 3000,
"price": 32.3,
"orders": 1
},
{
"quantity": 1000,
"price": 32.5,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|83185",
"symbol": "CONCOR25MAY710CE",
"last_price": 31.85,
"volume": 556000,
"average_price": 23.51,
"oi": 300000,
"net_change": 14.9,
"total_buy_quantity": 145000,
"total_sell_quantity": 103000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 47.8,
"last_trade_time": "1748253401865",
"oi_day_high": 408000,
"oi_day_low": 300000
},
"NSE_FO:AXISBANK25MAY1210CE": {
"ohlc": {
"open": 11.95,
"high": 19,
"low": 10.5,
"close": 13.75
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 13.65,
"orders": 1
},
{
"quantity": 625,
"price": 13.6,
"orders": 1
},
{
"quantity": 625,
"price": 13.55,
"orders": 1
},
{
"quantity": 1250,
"price": 13.5,
"orders": 2
},
{
"quantity": 1250,
"price": 13.45,
"orders": 2
}
],
"sell": [
{
"quantity": 625,
"price": 13.85,
"orders": 1
},
{
"quantity": 625,
"price": 13.9,
"orders": 1
},
{
"quantity": 2500,
"price": 13.95,
"orders": 3
},
{
"quantity": 625,
"price": 14,
"orders": 1
},
{
"quantity": 1250,
"price": 14.05,
"orders": 2
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|70940",
"symbol": "AXISBANK25MAY1210CE",
"last_price": 13.75,
"volume": 4068750,
"average_price": 14.68,
"oi": 1680625,
"net_change": 1.7,
"total_buy_quantity": 251250,
"total_sell_quantity": 185000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 40.8,
"last_trade_time": "1748253592040",
"oi_day_high": 1703125,
"oi_day_low": 1546250
},
"NSE_FO:DELHIVERY25MAY300PE": {
"ohlc": {
"open": 0.05,
"high": 0.05,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 187575,
"price": 0.05,
"orders": 27
},
{
"quantity": 1525,
"price": 0.1,
"orders": 1
},
{
"quantity": 16775,
"price": 0.6,
"orders": 2
},
{
"quantity": 1525,
"price": 1.5,
"orders": 1
},
{
"quantity": 24400,
"price": 2.1,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|79055",
"symbol": "DELHIVERY25MAY300PE",
"last_price": 0.05,
"volume": 13725,
"average_price": 0.05,
"oi": 1041575,
"net_change": 0,
"total_buy_quantity": 0,
"total_sell_quantity": 338550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.05,
"last_trade_time": "1748236836040",
"oi_day_high": 1041575,
"oi_day_low": 1041575
},
"NSE_FO:INDUSINDBK25MAY700CE": {
"ohlc": {
"open": 101.5,
"high": 101.5,
"low": 95,
"close": 101.15
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 99.95,
"orders": 1
},
{
"quantity": 500,
"price": 99.9,
"orders": 1
},
{
"quantity": 6500,
"price": 99.85,
"orders": 3
},
{
"quantity": 500,
"price": 99.65,
"orders": 1
},
{
"quantity": 4000,
"price": 98.5,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 101.5,
"orders": 1
},
{
"quantity": 500,
"price": 101.55,
"orders": 1
},
{
"quantity": 500,
"price": 101.9,
"orders": 1
},
{
"quantity": 500,
"price": 102,
"orders": 1
},
{
"quantity": 500,
"price": 102.05,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|38576",
"symbol": "INDUSINDBK25MAY700CE",
"last_price": 101.15,
"volume": 48500,
"average_price": 99.99,
"oi": 114000,
"net_change": 6.05,
"total_buy_quantity": 78000,
"total_sell_quantity": 79000,
"lower_circuit_limit": 26.1,
"upper_circuit_limit": 164.1,
"last_trade_time": "1748253160370",
"oi_day_high": 144000,
"oi_day_low": 114000
},
"NSE_FO:HINDZINC25MAY460CE": {
"ohlc": {
"open": 6.25,
"high": 6.25,
"low": 2.75,
"close": 3.1
},
"depth": {
"buy": [
{
"quantity": 3675,
"price": 3.05,
"orders": 3
},
{
"quantity": 3675,
"price": 3,
"orders": 3
},
{
"quantity": 7350,
"price": 2.95,
"orders": 6
},
{
"quantity": 7350,
"price": 2.9,
"orders": 5
},
{
"quantity": 7350,
"price": 2.85,
"orders": 5
}
],
"sell": [
{
"quantity": 2450,
"price": 3.2,
"orders": 2
},
{
"quantity": 2450,
"price": 3.25,
"orders": 2
},
{
"quantity": 3675,
"price": 3.3,
"orders": 3
},
{
"quantity": 2450,
"price": 3.35,
"orders": 2
},
{
"quantity": 4900,
"price": 3.4,
"orders": 4
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|98903",
"symbol": "HINDZINC25MAY460CE",
"last_price": 3.1,
"volume": 823200,
"average_price": 3.71,
"oi": 526750,
"net_change": -0.75,
"total_buy_quantity": 182525,
"total_sell_quantity": 355250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.25,
"last_trade_time": "1748253583543",
"oi_day_high": 576975,
"oi_day_low": 507150
},
"NSE_FO:TITAGARH25MAY820PE": {
"ohlc": {
"open": 1.65,
"high": 2.7,
"low": 1.45,
"close": 1.5
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 1.5,
"orders": 1
},
{
"quantity": 18750,
"price": 1.45,
"orders": 2
},
{
"quantity": 15625,
"price": 1.4,
"orders": 1
},
{
"quantity": 15625,
"price": 1.35,
"orders": 1
},
{
"quantity": 18750,
"price": 1.3,
"orders": 2
}
],
"sell": [
{
"quantity": 3125,
"price": 1.85,
"orders": 1
},
{
"quantity": 625,
"price": 1.9,
"orders": 1
},
{
"quantity": 1875,
"price": 2.45,
"orders": 1
},
{
"quantity": 1875,
"price": 2.7,
"orders": 1
},
{
"quantity": 625,
"price": 3.3,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|144083",
"symbol": "TITAGARH25MAY820PE",
"last_price": 1.5,
"volume": 53125,
"average_price": 1.68,
"oi": 218750,
"net_change": -1.8,
"total_buy_quantity": 148750,
"total_sell_quantity": 17500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.3,
"last_trade_time": "1748253077451",
"oi_day_high": 271250,
"oi_day_low": 218750
},
"NSE_FO:AMBUJACEM25MAY570CE": {
"ohlc": {
"open": 7.95,
"high": 9,
"low": 4.25,
"close": 4.7
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 4.3,
"orders": 1
},
{
"quantity": 8100,
"price": 4.25,
"orders": 4
},
{
"quantity": 900,
"price": 4.2,
"orders": 1
},
{
"quantity": 1800,
"price": 4.15,
"orders": 2
},
{
"quantity": 2700,
"price": 4.1,
"orders": 3
}
],
"sell": [
{
"quantity": 1800,
"price": 4.4,
"orders": 2
},
{
"quantity": 3600,
"price": 4.45,
"orders": 4
},
{
"quantity": 2700,
"price": 4.5,
"orders": 3
},
{
"quantity": 2700,
"price": 4.55,
"orders": 3
},
{
"quantity": 2700,
"price": 4.6,
"orders": 3
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|65880",
"symbol": "AMBUJACEM25MAY570CE",
"last_price": 4.7,
"volume": 1282500,
"average_price": 5.27,
"oi": 915300,
"net_change": -2.6,
"total_buy_quantity": 156600,
"total_sell_quantity": 245700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.3,
"last_trade_time": "1748253598495",
"oi_day_high": 950400,
"oi_day_low": 772200
},
"NSE_FO:JSWSTEEL25MAY1040CE": {
"ohlc": {
"open": 4.05,
"high": 13.85,
"low": 2.2,
"close": 8.2
},
"depth": {
"buy": [
{
"quantity": 675,
"price": 8.2,
"orders": 1
},
{
"quantity": 1350,
"price": 8.1,
"orders": 1
},
{
"quantity": 2700,
"price": 8.05,
"orders": 3
},
{
"quantity": 14850,
"price": 8,
"orders": 7
},
{
"quantity": 1350,
"price": 7.95,
"orders": 1
}
],
"sell": [
{
"quantity": 2025,
"price": 8.3,
"orders": 3
},
{
"quantity": 2700,
"price": 8.35,
"orders": 3
},
{
"quantity": 5400,
"price": 8.4,
"orders": 6
},
{
"quantity": 4050,
"price": 8.45,
"orders": 5
},
{
"quantity": 6075,
"price": 8.5,
"orders": 6
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|99015",
"symbol": "JSWSTEEL25MAY1040CE",
"last_price": 8.2,
"volume": 14374800,
"average_price": 8.77,
"oi": 1007775,
"net_change": 2.85,
"total_buy_quantity": 975375,
"total_sell_quantity": 408375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.35,
"last_trade_time": "1748253598164",
"oi_day_high": 1247400,
"oi_day_low": 591300
},
"NSE_FO:VOLTAS25MAY1280CE": {
"ohlc": {
"open": 9.25,
"high": 10.5,
"low": 6.3,
"close": 7.45
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 7.45,
"orders": 1
},
{
"quantity": 300,
"price": 7.4,
"orders": 1
},
{
"quantity": 300,
"price": 7.35,
"orders": 1
},
{
"quantity": 600,
"price": 7.3,
"orders": 2
},
{
"quantity": 900,
"price": 7.25,
"orders": 2
}
],
"sell": [
{
"quantity": 2100,
"price": 7.55,
"orders": 4
},
{
"quantity": 600,
"price": 7.6,
"orders": 2
},
{
"quantity": 1800,
"price": 7.65,
"orders": 3
},
{
"quantity": 2700,
"price": 7.7,
"orders": 3
},
{
"quantity": 300,
"price": 7.75,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|139979",
"symbol": "VOLTAS25MAY1280CE",
"last_price": 7.45,
"volume": 1667400,
"average_price": 8.52,
"oi": 920400,
"net_change": -2.75,
"total_buy_quantity": 299400,
"total_sell_quantity": 178200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 42.45,
"last_trade_time": "1748253596888",
"oi_day_high": 1089600,
"oi_day_low": 887400
},
"NSE_FO:UPL25MAY680PE": {
"ohlc": {
"open": 47,
"high": 48.9,
"low": 46,
"close": 46.3
},
"depth": {
"buy": [
{
"quantity": 2710,
"price": 45.35,
"orders": 2
},
{
"quantity": 1355,
"price": 45.3,
"orders": 1
},
{
"quantity": 1355,
"price": 45.05,
"orders": 1
},
{
"quantity": 5420,
"price": 45,
"orders": 1
},
{
"quantity": 1355,
"price": 44.9,
"orders": 1
}
],
"sell": [
{
"quantity": 5420,
"price": 49.2,
"orders": 1
},
{
"quantity": 1355,
"price": 49.25,
"orders": 1
},
{
"quantity": 1355,
"price": 49.35,
"orders": 1
},
{
"quantity": 4065,
"price": 49.85,
"orders": 1
},
{
"quantity": 1355,
"price": 50.05,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|138930",
"symbol": "UPL25MAY680PE",
"last_price": 46.3,
"volume": 51490,
"average_price": 46.98,
"oi": 426825,
"net_change": -2.1,
"total_buy_quantity": 124660,
"total_sell_quantity": 116530,
"lower_circuit_limit": 13.95,
"upper_circuit_limit": 82.85,
"last_trade_time": "1748252365440",
"oi_day_high": 455280,
"oi_day_low": 426825
},
"NSE_FO:MANAPPURAM25MAY230PE": {
"ohlc": {
"open": 0.3,
"high": 0.9,
"low": 0.2,
"close": 0.6
},
"depth": {
"buy": [
{
"quantity": 177000,
"price": 0.6,
"orders": 3
},
{
"quantity": 18000,
"price": 0.55,
"orders": 1
},
{
"quantity": 30000,
"price": 0.5,
"orders": 1
},
{
"quantity": 3000,
"price": 0.3,
"orders": 1
},
{
"quantity": 270000,
"price": 0.25,
"orders": 4
}
],
"sell": [
{
"quantity": 3000,
"price": 0.75,
"orders": 1
},
{
"quantity": 6000,
"price": 0.8,
"orders": 2
},
{
"quantity": 15000,
"price": 0.9,
"orders": 2
},
{
"quantity": 384000,
"price": 1,
"orders": 7
},
{
"quantity": 30000,
"price": 1.5,
"orders": 2
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|103989",
"symbol": "MANAPPURAM25MAY230PE",
"last_price": 0.6,
"volume": 243000,
"average_price": 0.55,
"oi": 7365000,
"net_change": 0.1,
"total_buy_quantity": 1623000,
"total_sell_quantity": 759000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.2,
"last_trade_time": "1748253540633",
"oi_day_high": 7605000,
"oi_day_low": 7365000
},
"NSE_FO:MOTHERSON25MAY135PE": {
"ohlc": {
"open": 0.15,
"high": 0.15,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 95850,
"price": 0.05,
"orders": 7
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 333700,
"price": 0.1,
"orders": 22
},
{
"quantity": 78100,
"price": 0.15,
"orders": 7
},
{
"quantity": 42600,
"price": 0.2,
"orders": 3
},
{
"quantity": 49700,
"price": 0.25,
"orders": 4
},
{
"quantity": 10650,
"price": 0.3,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|105896",
"symbol": "MOTHERSON25MAY135PE",
"last_price": 0.05,
"volume": 1505200,
"average_price": 0.05,
"oi": 1867300,
"net_change": -0.1,
"total_buy_quantity": 95850,
"total_sell_quantity": 908800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.15,
"last_trade_time": "1748253595869",
"oi_day_high": 2410450,
"oi_day_low": 1867300
},
"NSE_FO:EXIDEIND25MAY380PE": {
"ohlc": {
"open": 3.35,
"high": 3.8,
"low": 1.4,
"close": 1.45
},
"depth": {
"buy": [
{
"quantity": 23400,
"price": 1.35,
"orders": 7
},
{
"quantity": 10800,
"price": 1.3,
"orders": 5
},
{
"quantity": 10800,
"price": 1.25,
"orders": 5
},
{
"quantity": 97200,
"price": 1.2,
"orders": 9
},
{
"quantity": 14400,
"price": 1.15,
"orders": 3
}
],
"sell": [
{
"quantity": 3600,
"price": 1.45,
"orders": 2
},
{
"quantity": 9000,
"price": 1.5,
"orders": 4
},
{
"quantity": 16200,
"price": 1.55,
"orders": 6
},
{
"quantity": 9000,
"price": 1.6,
"orders": 4
},
{
"quantity": 12600,
"price": 1.65,
"orders": 5
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|82126",
"symbol": "EXIDEIND25MAY380PE",
"last_price": 1.45,
"volume": 2462400,
"average_price": 1.86,
"oi": 1112400,
"net_change": -1.7,
"total_buy_quantity": 396000,
"total_sell_quantity": 349200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.15,
"last_trade_time": "1748253495854",
"oi_day_high": 1396800,
"oi_day_low": 1096200
},
"NSE_FO:RECLTD25MAY440PE": {
"ohlc": {
"open": 36.8,
"high": 37.15,
"low": 31.65,
"close": 32.6
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 31.6,
"orders": 1
},
{
"quantity": 2000,
"price": 31.55,
"orders": 2
},
{
"quantity": 1000,
"price": 31.5,
"orders": 1
},
{
"quantity": 3000,
"price": 31.1,
"orders": 1
},
{
"quantity": 3000,
"price": 31.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 32.4,
"orders": 1
},
{
"quantity": 1000,
"price": 32.6,
"orders": 1
},
{
"quantity": 1000,
"price": 32.65,
"orders": 1
},
{
"quantity": 1000,
"price": 32.75,
"orders": 1
},
{
"quantity": 10000,
"price": 32.8,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|119729",
"symbol": "RECLTD25MAY440PE",
"last_price": 32.6,
"volume": 74000,
"average_price": 33.42,
"oi": 735000,
"net_change": -5.15,
"total_buy_quantity": 84000,
"total_sell_quantity": 138000,
"lower_circuit_limit": 5.35,
"upper_circuit_limit": 70.15,
"last_trade_time": "1748252370861",
"oi_day_high": 774000,
"oi_day_low": 735000
},
"NSE_FO:BANDHANBNK25MAY170CE": {
"ohlc": {
"open": 1,
"high": 1.15,
"low": 0.55,
"close": 0.75
},
"depth": {
"buy": [
{
"quantity": 22400,
"price": 0.7,
"orders": 8
},
{
"quantity": 42000,
"price": 0.65,
"orders": 5
},
{
"quantity": 106400,
"price": 0.6,
"orders": 7
},
{
"quantity": 67200,
"price": 0.55,
"orders": 10
},
{
"quantity": 154000,
"price": 0.5,
"orders": 14
}
],
"sell": [
{
"quantity": 86800,
"price": 0.75,
"orders": 10
},
{
"quantity": 50400,
"price": 0.8,
"orders": 7
},
{
"quantity": 70000,
"price": 0.85,
"orders": 13
},
{
"quantity": 140000,
"price": 0.9,
"orders": 21
},
{
"quantity": 70000,
"price": 0.95,
"orders": 17
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|70274",
"symbol": "BANDHANBNK25MAY170CE",
"last_price": 0.75,
"volume": 3763200,
"average_price": 0.77,
"oi": 6157200,
"net_change": -0.35,
"total_buy_quantity": 1646400,
"total_sell_quantity": 1388800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.1,
"last_trade_time": "1748253587611",
"oi_day_high": 6812400,
"oi_day_low": 6157200
},
"NSE_FO:COALINDIA25MAY400CE": {
"ohlc": {
"open": 5.65,
"high": 7.75,
"low": 4.7,
"close": 5.3
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 5.3,
"orders": 1
},
{
"quantity": 4200,
"price": 5.25,
"orders": 4
},
{
"quantity": 5250,
"price": 5.2,
"orders": 5
},
{
"quantity": 3150,
"price": 5.15,
"orders": 3
},
{
"quantity": 3150,
"price": 5.1,
"orders": 3
}
],
"sell": [
{
"quantity": 2100,
"price": 5.35,
"orders": 2
},
{
"quantity": 4200,
"price": 5.4,
"orders": 4
},
{
"quantity": 7350,
"price": 5.45,
"orders": 6
},
{
"quantity": 6300,
"price": 5.5,
"orders": 6
},
{
"quantity": 5250,
"price": 5.55,
"orders": 4
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|75295",
"symbol": "COALINDIA25MAY400CE",
"last_price": 5.3,
"volume": 3121650,
"average_price": 5.93,
"oi": 3455550,
"net_change": 0.05,
"total_buy_quantity": 123900,
"total_sell_quantity": 325500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.25,
"last_trade_time": "1748253595061",
"oi_day_high": 3545850,
"oi_day_low": 3455550
},
"NSE_FO:TATASTEEL25MAY142.5PE": {
"ohlc": {
"open": 0.05,
"high": 0.05,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 5500,
"price": 0.05,
"orders": 1
},
{
"quantity": 1045000,
"price": 0.1,
"orders": 13
},
{
"quantity": 5500,
"price": 0.15,
"orders": 1
},
{
"quantity": 5500,
"price": 0.4,
"orders": 1
},
{
"quantity": 11000,
"price": 0.5,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|143054",
"symbol": "TATASTEEL25MAY142.5PE",
"last_price": 0.05,
"volume": 456500,
"average_price": 0.05,
"oi": 3289000,
"net_change": -0.05,
"total_buy_quantity": 0,
"total_sell_quantity": 1435500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.1,
"last_trade_time": "1748252852335",
"oi_day_high": 3685000,
"oi_day_low": 3289000
},
"NSE_FO:TATACONSUM25MAY1160PE": {
"ohlc": {
"open": 26,
"high": 28.25,
"low": 22.65,
"close": 26
},
"depth": {
"buy": [
{
"quantity": 912,
"price": 25.55,
"orders": 2
},
{
"quantity": 456,
"price": 25.35,
"orders": 1
},
{
"quantity": 456,
"price": 25.25,
"orders": 1
},
{
"quantity": 456,
"price": 23.5,
"orders": 1
},
{
"quantity": 456,
"price": 23.45,
"orders": 1
}
],
"sell": [
{
"quantity": 456,
"price": 26.1,
"orders": 1
},
{
"quantity": 456,
"price": 26.15,
"orders": 1
},
{
"quantity": 912,
"price": 26.35,
"orders": 1
},
{
"quantity": 456,
"price": 26.75,
"orders": 1
},
{
"quantity": 912,
"price": 26.95,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|127474",
"symbol": "TATACONSUM25MAY1160PE",
"last_price": 26,
"volume": 18696,
"average_price": 25.94,
"oi": 136800,
"net_change": -3.05,
"total_buy_quantity": 53352,
"total_sell_quantity": 58368,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 65.9,
"last_trade_time": "1748253540478",
"oi_day_high": 137712,
"oi_day_low": 136344
},
"NSE_FO:CAMS25MAY4050CE": {
"ohlc": {
"open": 21.2,
"high": 40.8,
"low": 18.15,
"close": 36.5
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 36.55,
"orders": 1
},
{
"quantity": 125,
"price": 36.5,
"orders": 1
},
{
"quantity": 125,
"price": 36.2,
"orders": 1
},
{
"quantity": 250,
"price": 36.15,
"orders": 2
},
{
"quantity": 125,
"price": 36.1,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 37.6,
"orders": 1
},
{
"quantity": 125,
"price": 37.65,
"orders": 1
},
{
"quantity": 250,
"price": 37.8,
"orders": 2
},
{
"quantity": 250,
"price": 37.95,
"orders": 1
},
{
"quantity": 125,
"price": 38.05,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|78658",
"symbol": "CAMS25MAY4050CE",
"last_price": 36.5,
"volume": 172125,
"average_price": 28.26,
"oi": 22750,
"net_change": 17.7,
"total_buy_quantity": 93875,
"total_sell_quantity": 20000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 87.25,
"last_trade_time": "1748253567671",
"oi_day_high": 31000,
"oi_day_low": 22250
},
"NSE_FO:HAL25MAY4300PE": {
"ohlc": {
"open": 2.25,
"high": 2.3,
"low": 1.15,
"close": 1.4
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 1.4,
"orders": 3
},
{
"quantity": 1050,
"price": 1.35,
"orders": 5
},
{
"quantity": 750,
"price": 1.3,
"orders": 5
},
{
"quantity": 1050,
"price": 1.25,
"orders": 5
},
{
"quantity": 600,
"price": 1.2,
"orders": 4
}
],
"sell": [
{
"quantity": 450,
"price": 1.5,
"orders": 3
},
{
"quantity": 39600,
"price": 1.55,
"orders": 11
},
{
"quantity": 450,
"price": 1.6,
"orders": 1
},
{
"quantity": 450,
"price": 1.65,
"orders": 1
},
{
"quantity": 450,
"price": 1.7,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|85704",
"symbol": "HAL25MAY4300PE",
"last_price": 1.4,
"volume": 90150,
"average_price": 1.46,
"oi": 325200,
"net_change": -0.85,
"total_buy_quantity": 201750,
"total_sell_quantity": 59400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.25,
"last_trade_time": "1748253532663",
"oi_day_high": 352500,
"oi_day_low": 321150
},
"NSE_FO:ADANIENT25MAY2440PE": {
"ohlc": {
"open": 6.1,
"high": 6.1,
"low": 4.55,
"close": 4.7
},
"depth": {
"buy": [
{
"quantity": 2400,
"price": 4.5,
"orders": 3
},
{
"quantity": 2100,
"price": 4.45,
"orders": 2
},
{
"quantity": 900,
"price": 4.4,
"orders": 2
},
{
"quantity": 600,
"price": 4.35,
"orders": 2
},
{
"quantity": 600,
"price": 4.3,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 4.7,
"orders": 2
},
{
"quantity": 300,
"price": 4.75,
"orders": 1
},
{
"quantity": 1800,
"price": 4.8,
"orders": 4
},
{
"quantity": 900,
"price": 4.85,
"orders": 2
},
{
"quantity": 300,
"price": 4.9,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|64513",
"symbol": "ADANIENT25MAY2440PE",
"last_price": 4.7,
"volume": 261900,
"average_price": 5.03,
"oi": 131400,
"net_change": -3.05,
"total_buy_quantity": 302700,
"total_sell_quantity": 34500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 63.35,
"last_trade_time": "1748253588227",
"oi_day_high": 166800,
"oi_day_low": 130500
},
"NSE_FO:PFC25MAY430CE": {
"ohlc": {
"open": 1.15,
"high": 1.7,
"low": 1,
"close": 1.05
},
"depth": {
"buy": [
{
"quantity": 14300,
"price": 1.05,
"orders": 10
},
{
"quantity": 40300,
"price": 1,
"orders": 13
},
{
"quantity": 54600,
"price": 0.95,
"orders": 11
},
{
"quantity": 62400,
"price": 0.9,
"orders": 6
},
{
"quantity": 44200,
"price": 0.85,
"orders": 6
}
],
"sell": [
{
"quantity": 11700,
"price": 1.1,
"orders": 2
},
{
"quantity": 36400,
"price": 1.15,
"orders": 11
},
{
"quantity": 31200,
"price": 1.2,
"orders": 11
},
{
"quantity": 37700,
"price": 1.25,
"orders": 10
},
{
"quantity": 32500,
"price": 1.3,
"orders": 10
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|128558",
"symbol": "PFC25MAY430CE",
"last_price": 1.05,
"volume": 6587100,
"average_price": 1.27,
"oi": 3907800,
"net_change": -0.1,
"total_buy_quantity": 644800,
"total_sell_quantity": 882700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.15,
"last_trade_time": "1748253596326",
"oi_day_high": 5024500,
"oi_day_low": 3907800
},
"NSE_FO:INDUSINDBK25MAY820CE": {
"ohlc": {
"open": 4.8,
"high": 5.9,
"low": 3,
"close": 4.35
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 4.35,
"orders": 4
},
{
"quantity": 4000,
"price": 4.3,
"orders": 5
},
{
"quantity": 6000,
"price": 4.25,
"orders": 7
},
{
"quantity": 8500,
"price": 4.2,
"orders": 6
},
{
"quantity": 3500,
"price": 4.15,
"orders": 6
}
],
"sell": [
{
"quantity": 7000,
"price": 4.45,
"orders": 5
},
{
"quantity": 8500,
"price": 4.5,
"orders": 6
},
{
"quantity": 5500,
"price": 4.55,
"orders": 6
},
{
"quantity": 7500,
"price": 4.6,
"orders": 7
},
{
"quantity": 3000,
"price": 4.65,
"orders": 3
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|94522",
"symbol": "INDUSINDBK25MAY820CE",
"last_price": 4.35,
"volume": 2729000,
"average_price": 4.53,
"oi": 1657000,
"net_change": -0.25,
"total_buy_quantity": 822500,
"total_sell_quantity": 233500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.75,
"last_trade_time": "1748253598303",
"oi_day_high": 1785000,
"oi_day_low": 1644500
},
"NSE_FO:SYNGENE25MAY660PE": {
"ohlc": {
"open": 22.25,
"high": 22.3,
"low": 11.85,
"close": 12.6
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 12.25,
"orders": 1
},
{
"quantity": 1000,
"price": 12.2,
"orders": 1
},
{
"quantity": 7000,
"price": 11.9,
"orders": 1
},
{
"quantity": 1000,
"price": 11.25,
"orders": 1
},
{
"quantity": 23000,
"price": 10.9,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 13.8,
"orders": 1
},
{
"quantity": 2000,
"price": 13.9,
"orders": 2
},
{
"quantity": 3000,
"price": 14.35,
"orders": 3
},
{
"quantity": 20000,
"price": 14.4,
"orders": 1
},
{
"quantity": 1000,
"price": 14.65,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|126445",
"symbol": "SYNGENE25MAY660PE",
"last_price": 12.6,
"volume": 63000,
"average_price": 14.54,
"oi": 71000,
"net_change": -10.45,
"total_buy_quantity": 103000,
"total_sell_quantity": 99000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 52.5,
"last_trade_time": "1748252147109",
"oi_day_high": 88000,
"oi_day_low": 71000
},
"NSE_FO:BPCL25MAY300CE": {
"ohlc": {
"open": 21.2,
"high": 23.5,
"low": 19.8,
"close": 23
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 22.65,
"orders": 1
},
{
"quantity": 1800,
"price": 22.6,
"orders": 1
},
{
"quantity": 5400,
"price": 22.5,
"orders": 3
},
{
"quantity": 1800,
"price": 22.45,
"orders": 1
},
{
"quantity": 1800,
"price": 22.4,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 23.15,
"orders": 1
},
{
"quantity": 1800,
"price": 23.2,
"orders": 1
},
{
"quantity": 1800,
"price": 23.3,
"orders": 1
},
{
"quantity": 1800,
"price": 23.55,
"orders": 1
},
{
"quantity": 1800,
"price": 23.6,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|71899",
"symbol": "BPCL25MAY300CE",
"last_price": 23,
"volume": 171000,
"average_price": 21.78,
"oi": 963000,
"net_change": 3.8,
"total_buy_quantity": 185400,
"total_sell_quantity": 196200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.2,
"last_trade_time": "1748253548452",
"oi_day_high": 1053000,
"oi_day_low": 963000
},
"NSE_FO:TECHM25MAY1440CE": {
"ohlc": {
"open": 161.75,
"high": 161.75,
"low": 150.25,
"close": 160
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 158.2,
"orders": 1
},
{
"quantity": 600,
"price": 158.15,
"orders": 1
},
{
"quantity": 600,
"price": 158.1,
"orders": 1
},
{
"quantity": 600,
"price": 157.95,
"orders": 1
},
{
"quantity": 4200,
"price": 150.3,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 161.5,
"orders": 1
},
{
"quantity": 600,
"price": 162.25,
"orders": 1
},
{
"quantity": 4200,
"price": 164.2,
"orders": 1
},
{
"quantity": 2400,
"price": 166.25,
"orders": 1
},
{
"quantity": 6000,
"price": 167.15,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|132319",
"symbol": "TECHM25MAY1440CE",
"last_price": 160,
"volume": 13800,
"average_price": 153,
"oi": 174000,
"net_change": 10,
"total_buy_quantity": 43200,
"total_sell_quantity": 46200,
"lower_circuit_limit": 68.4,
"upper_circuit_limit": 231.6,
"last_trade_time": "1748239129806",
"oi_day_high": 177000,
"oi_day_low": 174000
},
"NSE_FO:ATGL25MAY620CE": {
"ohlc": {
"open": 48.95,
"high": 52,
"low": 48.95,
"close": 52
},
"depth": {
"buy": [
{
"quantity": 5425,
"price": 41.05,
"orders": 1
},
{
"quantity": 3100,
"price": 41,
"orders": 1
},
{
"quantity": 31000,
"price": 40.45,
"orders": 1
},
{
"quantity": 2325,
"price": 40.4,
"orders": 1
},
{
"quantity": 7750,
"price": 39.4,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 51.95,
"orders": 1
},
{
"quantity": 3100,
"price": 52,
"orders": 1
},
{
"quantity": 3100,
"price": 53.35,
"orders": 1
},
{
"quantity": 2325,
"price": 53.55,
"orders": 1
},
{
"quantity": 3875,
"price": 53.7,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|68171",
"symbol": "ATGL25MAY620CE",
"last_price": 52,
"volume": 4650,
"average_price": 50.32,
"oi": 106950,
"net_change": 11.65,
"total_buy_quantity": 92225,
"total_sell_quantity": 59675,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 92.6,
"last_trade_time": "1748252274973",
"oi_day_high": 108500,
"oi_day_low": 106950
},
"NSE_FO:APLAPOLLO25MAY1620PE": {
"ohlc": {
"open": 0.8,
"high": 0.8,
"low": 0.45,
"close": 0.5
},
"depth": {
"buy": [
{
"quantity": 7000,
"price": 0.45,
"orders": 4
},
{
"quantity": 20300,
"price": 0.4,
"orders": 6
},
{
"quantity": 32900,
"price": 0.35,
"orders": 7
},
{
"quantity": 15750,
"price": 0.3,
"orders": 8
},
{
"quantity": 3150,
"price": 0.25,
"orders": 5
}
],
"sell": [
{
"quantity": 700,
"price": 1,
"orders": 2
},
{
"quantity": 14000,
"price": 18.9,
"orders": 1
},
{
"quantity": 14000,
"price": 18.95,
"orders": 1
},
{
"quantity": 1400,
"price": 20.5,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|68084",
"symbol": "APLAPOLLO25MAY1620PE",
"last_price": 0.5,
"volume": 38500,
"average_price": 0.57,
"oi": 196000,
"net_change": -0.45,
"total_buy_quantity": 206500,
"total_sell_quantity": 30100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.95,
"last_trade_time": "1748252827363",
"oi_day_high": 197050,
"oi_day_low": 196000
},
"NSE_FO:ALKEM25MAY5200CE": {
"ohlc": {
"open": 150,
"high": 161.4,
"low": 81,
"close": 87.1
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 87.1,
"orders": 1
},
{
"quantity": 200,
"price": 87.05,
"orders": 1
},
{
"quantity": 100,
"price": 85.8,
"orders": 1
},
{
"quantity": 200,
"price": 84.05,
"orders": 1
},
{
"quantity": 400,
"price": 79.95,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 94.85,
"orders": 1
},
{
"quantity": 100,
"price": 94.9,
"orders": 1
},
{
"quantity": 100,
"price": 95.85,
"orders": 1
},
{
"quantity": 200,
"price": 95.95,
"orders": 1
},
{
"quantity": 100,
"price": 98.55,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|65604",
"symbol": "ALKEM25MAY5200CE",
"last_price": 87.1,
"volume": 29000,
"average_price": 106.04,
"oi": 16400,
"net_change": -42.6,
"total_buy_quantity": 12500,
"total_sell_quantity": 9400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 309.45,
"last_trade_time": "1748253592016",
"oi_day_high": 17500,
"oi_day_low": 15200
},
"NSE_FO:RELIANCE25MAY1300PE": {
"ohlc": {
"open": 0.45,
"high": 0.45,
"low": 0.2,
"close": 0.3
},
"depth": {
"buy": [
{
"quantity": 288000,
"price": 0.2,
"orders": 40
},
{
"quantity": 115500,
"price": 0.15,
"orders": 18
},
{
"quantity": 328000,
"price": 0.1,
"orders": 34
},
{
"quantity": 323500,
"price": 0.05,
"orders": 29
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 32000,
"price": 0.3,
"orders": 12
},
{
"quantity": 23000,
"price": 0.35,
"orders": 9
},
{
"quantity": 20000,
"price": 0.4,
"orders": 9
},
{
"quantity": 14500,
"price": 0.45,
"orders": 6
},
{
"quantity": 16000,
"price": 0.5,
"orders": 11
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|120103",
"symbol": "RELIANCE25MAY1300PE",
"last_price": 0.3,
"volume": 1679500,
"average_price": 0.26,
"oi": 3736500,
"net_change": -0.2,
"total_buy_quantity": 1055000,
"total_sell_quantity": 371500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.5,
"last_trade_time": "1748253580888",
"oi_day_high": 4158000,
"oi_day_low": 3729500
},
"NSE_FO:PAYTM25MAY920CE": {
"ohlc": {
"open": 1.5,
"high": 4.15,
"low": 1.5,
"close": 2.9
},
"depth": {
"buy": [
{
"quantity": 3250,
"price": 2.85,
"orders": 5
},
{
"quantity": 4550,
"price": 2.8,
"orders": 4
},
{
"quantity": 5200,
"price": 2.75,
"orders": 4
},
{
"quantity": 3250,
"price": 2.7,
"orders": 3
},
{
"quantity": 3900,
"price": 2.65,
"orders": 4
}
],
"sell": [
{
"quantity": 650,
"price": 2.9,
"orders": 1
},
{
"quantity": 3900,
"price": 2.95,
"orders": 5
},
{
"quantity": 10400,
"price": 3,
"orders": 8
},
{
"quantity": 8450,
"price": 3.05,
"orders": 8
},
{
"quantity": 4550,
"price": 3.1,
"orders": 6
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|113662",
"symbol": "PAYTM25MAY920CE",
"last_price": 2.9,
"volume": 2152800,
"average_price": 2.73,
"oi": 788450,
"net_change": 1.4,
"total_buy_quantity": 377000,
"total_sell_quantity": 180700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23,
"last_trade_time": "1748253591793",
"oi_day_high": 813150,
"oi_day_low": 653250
},
"NSE_FO:ITC25MAY430CE": {
"ohlc": {
"open": 3.65,
"high": 7.1,
"low": 3.1,
"close": 6.5
},
"depth": {
"buy": [
{
"quantity": 3200,
"price": 6.45,
"orders": 2
},
{
"quantity": 16000,
"price": 6.4,
"orders": 4
},
{
"quantity": 16000,
"price": 6.35,
"orders": 4
},
{
"quantity": 9600,
"price": 6.3,
"orders": 5
},
{
"quantity": 6400,
"price": 6.25,
"orders": 3
}
],
"sell": [
{
"quantity": 1600,
"price": 6.65,
"orders": 1
},
{
"quantity": 3200,
"price": 6.7,
"orders": 2
},
{
"quantity": 6400,
"price": 6.75,
"orders": 4
},
{
"quantity": 6400,
"price": 6.8,
"orders": 1
},
{
"quantity": 1600,
"price": 6.85,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|97219",
"symbol": "ITC25MAY430CE",
"last_price": 6.5,
"volume": 16224000,
"average_price": 4.46,
"oi": 7728000,
"net_change": 3.3,
"total_buy_quantity": 331200,
"total_sell_quantity": 361600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.55,
"last_trade_time": "1748253592379",
"oi_day_high": 8302400,
"oi_day_low": 7724800
},
"NSE_FO:COFORGE25MAY7300CE": {
"ohlc": {
"open": 1065,
"high": 1095,
"low": 1064.95,
"close": 1095
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 1154.15,
"orders": 1
},
{
"quantity": 75,
"price": 1154.1,
"orders": 1
},
{
"quantity": 300,
"price": 1063.75,
"orders": 1
},
{
"quantity": 3000,
"price": 1048.75,
"orders": 1
},
{
"quantity": 750,
"price": 1048.7,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 1167.75,
"orders": 1
},
{
"quantity": 75,
"price": 1167.8,
"orders": 1
},
{
"quantity": 75,
"price": 1167.85,
"orders": 1
},
{
"quantity": 75,
"price": 1167.9,
"orders": 1
},
{
"quantity": 225,
"price": 1170,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|82050",
"symbol": "COFORGE25MAY7300CE",
"last_price": 1095,
"volume": 675,
"average_price": 1074.99,
"oi": 39150,
"net_change": 33,
"total_buy_quantity": 5700,
"total_sell_quantity": 6075,
"lower_circuit_limit": 465.7,
"upper_circuit_limit": 1658.3,
"last_trade_time": "1748234257303",
"oi_day_high": 39600,
"oi_day_low": 39150
},
"NSE_FO:TORNTPOWER25MAY1600PE": {
"ohlc": {
"open": 170,
"high": 170,
"low": 165,
"close": 165
},
"depth": {
"buy": [
{
"quantity": 1875,
"price": 170.65,
"orders": 1
},
{
"quantity": 1500,
"price": 170.6,
"orders": 1
},
{
"quantity": 1875,
"price": 169.7,
"orders": 1
},
{
"quantity": 3750,
"price": 168.3,
"orders": 1
},
{
"quantity": 3750,
"price": 167.4,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 191.95,
"orders": 1
},
{
"quantity": 1500,
"price": 192,
"orders": 1
},
{
"quantity": 1500,
"price": 192.35,
"orders": 1
},
{
"quantity": 15000,
"price": 200.1,
"orders": 1
},
{
"quantity": 3750,
"price": 200.15,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|135477",
"symbol": "TORNTPOWER25MAY1600PE",
"last_price": 165,
"volume": 3000,
"average_price": 166.27,
"oi": 27000,
"net_change": -24.75,
"total_buy_quantity": 28500,
"total_sell_quantity": 27750,
"lower_circuit_limit": 81.05,
"upper_circuit_limit": 298.45,
"last_trade_time": "1748237223640",
"oi_day_high": 27750,
"oi_day_low": 27000
},
"NSE_FO:COLPAL25MAY2740PE": {
"ohlc": {
"open": 261,
"high": 261,
"low": 250,
"close": 250
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 241.3,
"orders": 1
},
{
"quantity": 1225,
"price": 241.25,
"orders": 1
},
{
"quantity": 175,
"price": 241.2,
"orders": 1
},
{
"quantity": 175,
"price": 241.05,
"orders": 1
},
{
"quantity": 175,
"price": 240.95,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 254,
"orders": 1
},
{
"quantity": 175,
"price": 254.25,
"orders": 1
},
{
"quantity": 175,
"price": 256.15,
"orders": 1
},
{
"quantity": 525,
"price": 272.5,
"orders": 1
},
{
"quantity": 700,
"price": 280.65,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|82711",
"symbol": "COLPAL25MAY2740PE",
"last_price": 250,
"volume": 1925,
"average_price": 251.72,
"oi": 5075,
"net_change": -21,
"total_buy_quantity": 17675,
"total_sell_quantity": 14875,
"lower_circuit_limit": 150.4,
"upper_circuit_limit": 391.6,
"last_trade_time": "1748247343831",
"oi_day_high": 5075,
"oi_day_low": 5075
},
"NSE_FO:HINDPETRO25MAY390PE": {
"ohlc": {
"open": 0.85,
"high": 0.95,
"low": 0.4,
"close": 0.45
},
"depth": {
"buy": [
{
"quantity": 26325,
"price": 0.45,
"orders": 5
},
{
"quantity": 95175,
"price": 0.4,
"orders": 12
},
{
"quantity": 87075,
"price": 0.35,
"orders": 4
},
{
"quantity": 97200,
"price": 0.3,
"orders": 7
},
{
"quantity": 72900,
"price": 0.25,
"orders": 5
}
],
"sell": [
{
"quantity": 42525,
"price": 0.5,
"orders": 9
},
{
"quantity": 83025,
"price": 0.55,
"orders": 3
},
{
"quantity": 83025,
"price": 0.6,
"orders": 3
},
{
"quantity": 66825,
"price": 0.65,
"orders": 2
},
{
"quantity": 66825,
"price": 0.7,
"orders": 2
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|89175",
"symbol": "HINDPETRO25MAY390PE",
"last_price": 0.45,
"volume": 577125,
"average_price": 0.55,
"oi": 1093500,
"net_change": -0.65,
"total_buy_quantity": 615600,
"total_sell_quantity": 737100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.75,
"last_trade_time": "1748253567754",
"oi_day_high": 1093500,
"oi_day_low": 1000350
},
"NSE_FO:HINDUNILVR25MAY2320CE": {
"ohlc": {
"open": 61.1,
"high": 78.15,
"low": 57.25,
"close": 76.8
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 77.2,
"orders": 1
},
{
"quantity": 300,
"price": 77.15,
"orders": 1
},
{
"quantity": 300,
"price": 77,
"orders": 1
},
{
"quantity": 300,
"price": 76.55,
"orders": 1
},
{
"quantity": 900,
"price": 76.5,
"orders": 2
}
],
"sell": [
{
"quantity": 300,
"price": 78.05,
"orders": 1
},
{
"quantity": 300,
"price": 78.1,
"orders": 1
},
{
"quantity": 300,
"price": 78.15,
"orders": 1
},
{
"quantity": 300,
"price": 79,
"orders": 1
},
{
"quantity": 600,
"price": 79.05,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|89757",
"symbol": "HINDUNILVR25MAY2320CE",
"last_price": 76.8,
"volume": 49200,
"average_price": 68.77,
"oi": 123900,
"net_change": 29.7,
"total_buy_quantity": 36000,
"total_sell_quantity": 17100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 113.75,
"last_trade_time": "1748253330207",
"oi_day_high": 128700,
"oi_day_low": 122400
},
"NSE_FO:JUBLFOOD25MAY720CE": {
"ohlc": {
"open": 0.7,
"high": 0.7,
"low": 0.4,
"close": 0.45
},
"depth": {
"buy": [
{
"quantity": 13750,
"price": 0.45,
"orders": 4
},
{
"quantity": 70000,
"price": 0.4,
"orders": 9
},
{
"quantity": 30000,
"price": 0.35,
"orders": 9
},
{
"quantity": 92500,
"price": 0.3,
"orders": 10
},
{
"quantity": 82500,
"price": 0.25,
"orders": 8
}
],
"sell": [
{
"quantity": 12500,
"price": 0.5,
"orders": 8
},
{
"quantity": 25000,
"price": 0.55,
"orders": 10
},
{
"quantity": 50000,
"price": 0.6,
"orders": 10
},
{
"quantity": 36250,
"price": 0.65,
"orders": 8
},
{
"quantity": 23750,
"price": 0.7,
"orders": 6
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|99293",
"symbol": "JUBLFOOD25MAY720CE",
"last_price": 0.45,
"volume": 1016250,
"average_price": 0.5,
"oi": 1220000,
"net_change": -0.4,
"total_buy_quantity": 541250,
"total_sell_quantity": 337500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.85,
"last_trade_time": "1748253569027",
"oi_day_high": 1220000,
"oi_day_low": 1042500
},
"NSE_FO:LICHSGFIN25MAY610CE": {
"ohlc": {
"open": 3.55,
"high": 5.3,
"low": 3.55,
"close": 4.5
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 4.5,
"orders": 2
},
{
"quantity": 1000,
"price": 4.45,
"orders": 1
},
{
"quantity": 2000,
"price": 4.4,
"orders": 2
},
{
"quantity": 2000,
"price": 4.35,
"orders": 2
},
{
"quantity": 4000,
"price": 4.3,
"orders": 4
}
],
"sell": [
{
"quantity": 4000,
"price": 4.6,
"orders": 4
},
{
"quantity": 3000,
"price": 4.65,
"orders": 2
},
{
"quantity": 3000,
"price": 4.7,
"orders": 3
},
{
"quantity": 11000,
"price": 4.75,
"orders": 5
},
{
"quantity": 9000,
"price": 4.8,
"orders": 5
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|113269",
"symbol": "LICHSGFIN25MAY610CE",
"last_price": 4.5,
"volume": 2145000,
"average_price": 4.29,
"oi": 1089000,
"net_change": 0.55,
"total_buy_quantity": 466000,
"total_sell_quantity": 424000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.95,
"last_trade_time": "1748253593735",
"oi_day_high": 1157000,
"oi_day_low": 1068000
},
"NSE_FO:IEX25MAY190CE": {
"ohlc": {
"open": 7.1,
"high": 8.25,
"low": 4.95,
"close": 5.65
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 5.45,
"orders": 1
},
{
"quantity": 3750,
"price": 5.4,
"orders": 1
},
{
"quantity": 3750,
"price": 5.25,
"orders": 1
},
{
"quantity": 11250,
"price": 5.2,
"orders": 2
},
{
"quantity": 7500,
"price": 5.15,
"orders": 2
}
],
"sell": [
{
"quantity": 3750,
"price": 5.55,
"orders": 1
},
{
"quantity": 7500,
"price": 5.6,
"orders": 2
},
{
"quantity": 11250,
"price": 5.65,
"orders": 2
},
{
"quantity": 3750,
"price": 5.7,
"orders": 1
},
{
"quantity": 15000,
"price": 5.75,
"orders": 3
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|92033",
"symbol": "IEX25MAY190CE",
"last_price": 5.65,
"volume": 480000,
"average_price": 6.08,
"oi": 1755000,
"net_change": -0.9,
"total_buy_quantity": 367500,
"total_sell_quantity": 521250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.55,
"last_trade_time": "1748253477984",
"oi_day_high": 1815000,
"oi_day_low": 1732500
},
"NSE_FO:PAGEIND25MAY45000CE": {
"ohlc": {
"open": 2350,
"high": 2350,
"low": 2285.15,
"close": 2285.15
},
"depth": {
"buy": [
{
"quantity": 60,
"price": 1975.05,
"orders": 1
},
{
"quantity": 75,
"price": 1975,
"orders": 1
},
{
"quantity": 60,
"price": 1940.3,
"orders": 1
},
{
"quantity": 45,
"price": 1894.4,
"orders": 1
},
{
"quantity": 75,
"price": 1768.5,
"orders": 1
}
],
"sell": [
{
"quantity": 45,
"price": 2556.45,
"orders": 1
},
{
"quantity": 60,
"price": 2570.2,
"orders": 1
},
{
"quantity": 75,
"price": 2593.9,
"orders": 1
},
{
"quantity": 150,
"price": 2641.2,
"orders": 1
},
{
"quantity": 150,
"price": 2657.5,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|112170",
"symbol": "PAGEIND25MAY45000CE",
"last_price": 2285.15,
"volume": 30,
"average_price": 2317.57,
"oi": 720,
"net_change": -306.1,
"total_buy_quantity": 1215,
"total_sell_quantity": 1095,
"lower_circuit_limit": 431.35,
"upper_circuit_limit": 4751.15,
"last_trade_time": "1748237554683",
"oi_day_high": 720,
"oi_day_low": 720
},
"NSE_FO:GMRAIRPORT25MAY89CE": {
"ohlc": {
"open": 0.65,
"high": 0.75,
"low": 0.25,
"close": 0.3
},
"depth": {
"buy": [
{
"quantity": 28125,
"price": 0.3,
"orders": 3
},
{
"quantity": 253125,
"price": 0.25,
"orders": 12
},
{
"quantity": 646875,
"price": 0.2,
"orders": 7
},
{
"quantity": 618750,
"price": 0.15,
"orders": 9
},
{
"quantity": 720000,
"price": 0.1,
"orders": 10
}
],
"sell": [
{
"quantity": 185625,
"price": 0.35,
"orders": 20
},
{
"quantity": 112500,
"price": 0.4,
"orders": 14
},
{
"quantity": 95625,
"price": 0.45,
"orders": 10
},
{
"quantity": 39375,
"price": 0.5,
"orders": 4
},
{
"quantity": 73125,
"price": 0.55,
"orders": 5
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|90010",
"symbol": "GMRAIRPORT25MAY89CE",
"last_price": 0.3,
"volume": 3830625,
"average_price": 0.43,
"oi": 3335625,
"net_change": -0.4,
"total_buy_quantity": 2981250,
"total_sell_quantity": 1524375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.7,
"last_trade_time": "1748253588269",
"oi_day_high": 3335625,
"oi_day_low": 3093750
},
"NSE_FO:GRASIM25MAY2720CE": {
"ohlc": {
"open": 15.95,
"high": 19.3,
"low": 6.9,
"close": 8.25
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 8,
"orders": 1
},
{
"quantity": 250,
"price": 7.95,
"orders": 1
},
{
"quantity": 500,
"price": 7.9,
"orders": 2
},
{
"quantity": 250,
"price": 7.85,
"orders": 1
},
{
"quantity": 250,
"price": 7.8,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 8.25,
"orders": 1
},
{
"quantity": 500,
"price": 8.3,
"orders": 2
},
{
"quantity": 250,
"price": 8.4,
"orders": 1
},
{
"quantity": 250,
"price": 8.45,
"orders": 1
},
{
"quantity": 500,
"price": 8.5,
"orders": 2
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|84984",
"symbol": "GRASIM25MAY2720CE",
"last_price": 8.25,
"volume": 408750,
"average_price": 11.13,
"oi": 147750,
"net_change": -4.5,
"total_buy_quantity": 235500,
"total_sell_quantity": 50750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 41.25,
"last_trade_time": "1748253540002",
"oi_day_high": 165000,
"oi_day_low": 130250
},
"NSE_FO:NATIONALUM25MAY160PE": {
"ohlc": {
"open": 0.1,
"high": 0.1,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 116250,
"price": 0.05,
"orders": 15
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 120000,
"price": 0.1,
"orders": 9
},
{
"quantity": 48750,
"price": 0.15,
"orders": 4
},
{
"quantity": 48750,
"price": 0.2,
"orders": 4
},
{
"quantity": 41250,
"price": 0.25,
"orders": 2
},
{
"quantity": 15000,
"price": 0.3,
"orders": 2
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|107480",
"symbol": "NATIONALUM25MAY160PE",
"last_price": 0.05,
"volume": 420000,
"average_price": 0.06,
"oi": 1620000,
"net_change": -0.05,
"total_buy_quantity": 116250,
"total_sell_quantity": 806250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.1,
"last_trade_time": "1748253480579",
"oi_day_high": 1773750,
"oi_day_low": 1620000
},
"NSE_FO:TATACHEM25MAY860CE": {
"ohlc": {
"open": 20.95,
"high": 27.8,
"low": 14.6,
"close": 23.1
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 23.1,
"orders": 1
},
{
"quantity": 550,
"price": 23.05,
"orders": 1
},
{
"quantity": 550,
"price": 23,
"orders": 1
},
{
"quantity": 550,
"price": 22.6,
"orders": 1
},
{
"quantity": 550,
"price": 22.1,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 23.45,
"orders": 1
},
{
"quantity": 550,
"price": 23.5,
"orders": 1
},
{
"quantity": 1100,
"price": 23.95,
"orders": 1
},
{
"quantity": 550,
"price": 24.5,
"orders": 1
},
{
"quantity": 2200,
"price": 24.85,
"orders": 2
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|141648",
"symbol": "TATACHEM25MAY860CE",
"last_price": 23.1,
"volume": 309650,
"average_price": 21.14,
"oi": 442750,
"net_change": 3.75,
"total_buy_quantity": 176550,
"total_sell_quantity": 89100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 53.9,
"last_trade_time": "1748253595028",
"oi_day_high": 545050,
"oi_day_low": 442750
},
"NSE_FO:DRREDDY25MAY1120CE": {
"ohlc": {
"open": 100.4,
"high": 100.4,
"low": 100.4,
"close": 100.4
},
"depth": {
"buy": [
{
"quantity": 1875,
"price": 101,
"orders": 1
},
{
"quantity": 2500,
"price": 100.95,
"orders": 1
},
{
"quantity": 18750,
"price": 94.8,
"orders": 1
},
{
"quantity": 6250,
"price": 94.75,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 3125,
"price": 123.2,
"orders": 1
},
{
"quantity": 6250,
"price": 125.35,
"orders": 1
},
{
"quantity": 6250,
"price": 125.65,
"orders": 1
},
{
"quantity": 18750,
"price": 140.7,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|81196",
"symbol": "DRREDDY25MAY1120CE",
"last_price": 100.4,
"volume": 0,
"average_price": 0,
"oi": 33125,
"net_change": 0,
"total_buy_quantity": 29375,
"total_sell_quantity": 34375,
"lower_circuit_limit": 61.15,
"upper_circuit_limit": 160.65,
"last_trade_time": "1747646700000",
"oi_day_high": 35000,
"oi_day_low": 31875
},
"NSE_FO:MFSL25MAY1240CE": {
"ohlc": {
"open": 243.8,
"high": 244.05,
"low": 243.8,
"close": 244.05
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 237.95,
"orders": 1
},
{
"quantity": 3200,
"price": 222.15,
"orders": 1
},
{
"quantity": 24000,
"price": 216.2,
"orders": 1
},
{
"quantity": 8000,
"price": 213.9,
"orders": 1
},
{
"quantity": 4000,
"price": 208.95,
"orders": 1
}
],
"sell": [
{
"quantity": 8000,
"price": 249.4,
"orders": 3
},
{
"quantity": 4000,
"price": 249.45,
"orders": 1
},
{
"quantity": 3200,
"price": 249.85,
"orders": 1
},
{
"quantity": 8000,
"price": 251.1,
"orders": 1
},
{
"quantity": 8000,
"price": 252.4,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|105473",
"symbol": "MFSL25MAY1240CE",
"last_price": 244.05,
"volume": 1600,
"average_price": 243.92,
"oi": 34400,
"net_change": 92.6,
"total_buy_quantity": 48000,
"total_sell_quantity": 55200,
"lower_circuit_limit": 151.1,
"upper_circuit_limit": 310.7,
"last_trade_time": "1748234102324",
"oi_day_high": 34400,
"oi_day_low": 34400
},
"NSE_FO:IREDA25MAY175PE": {
"ohlc": {
"open": 5,
"high": 5.1,
"low": 2.6,
"close": 3.65
},
"depth": {
"buy": [
{
"quantity": 23200,
"price": 3.55,
"orders": 6
},
{
"quantity": 17400,
"price": 3.5,
"orders": 6
},
{
"quantity": 29000,
"price": 3.45,
"orders": 8
},
{
"quantity": 23200,
"price": 3.4,
"orders": 7
},
{
"quantity": 20300,
"price": 3.35,
"orders": 5
}
],
"sell": [
{
"quantity": 5800,
"price": 3.65,
"orders": 2
},
{
"quantity": 11600,
"price": 3.7,
"orders": 4
},
{
"quantity": 11600,
"price": 3.75,
"orders": 4
},
{
"quantity": 8700,
"price": 3.8,
"orders": 3
},
{
"quantity": 11600,
"price": 3.85,
"orders": 4
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|96563",
"symbol": "IREDA25MAY175PE",
"last_price": 3.65,
"volume": 2264900,
"average_price": 3.89,
"oi": 1128100,
"net_change": -1.55,
"total_buy_quantity": 751100,
"total_sell_quantity": 551000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.2,
"last_trade_time": "1748253585291",
"oi_day_high": 1206400,
"oi_day_low": 1084600
},
"NSE_FO:ASHOKLEY25MAY230PE": {
"ohlc": {
"open": 0.9,
"high": 0.95,
"low": 0.2,
"close": 0.3
},
"depth": {
"buy": [
{
"quantity": 62500,
"price": 0.25,
"orders": 12
},
{
"quantity": 450000,
"price": 0.2,
"orders": 25
},
{
"quantity": 332500,
"price": 0.15,
"orders": 10
},
{
"quantity": 510000,
"price": 0.1,
"orders": 13
},
{
"quantity": 322500,
"price": 0.05,
"orders": 12
}
],
"sell": [
{
"quantity": 90000,
"price": 0.3,
"orders": 16
},
{
"quantity": 75000,
"price": 0.35,
"orders": 11
},
{
"quantity": 52500,
"price": 0.4,
"orders": 10
},
{
"quantity": 47500,
"price": 0.45,
"orders": 6
},
{
"quantity": 30000,
"price": 0.5,
"orders": 6
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|67237",
"symbol": "ASHOKLEY25MAY230PE",
"last_price": 0.3,
"volume": 8707500,
"average_price": 0.49,
"oi": 3005000,
"net_change": -1.1,
"total_buy_quantity": 1677500,
"total_sell_quantity": 792500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.4,
"last_trade_time": "1748253598620",
"oi_day_high": 3415000,
"oi_day_low": 2817500
},
"NSE_FO:DEEPAKNTR25MAY2000PE": {
"ohlc": {
"open": 19.45,
"high": 28,
"low": 14,
"close": 27
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 27.7,
"orders": 1
},
{
"quantity": 300,
"price": 27.65,
"orders": 1
},
{
"quantity": 300,
"price": 27.15,
"orders": 1
},
{
"quantity": 600,
"price": 27.1,
"orders": 1
},
{
"quantity": 600,
"price": 27.05,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 29.35,
"orders": 1
},
{
"quantity": 300,
"price": 29.4,
"orders": 1
},
{
"quantity": 600,
"price": 32.3,
"orders": 1
},
{
"quantity": 1500,
"price": 32.35,
"orders": 1
},
{
"quantity": 1500,
"price": 32.7,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|78773",
"symbol": "DEEPAKNTR25MAY2000PE",
"last_price": 27,
"volume": 80400,
"average_price": 19.63,
"oi": 71700,
"net_change": 4.3,
"total_buy_quantity": 81900,
"total_sell_quantity": 46500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 51.7,
"last_trade_time": "1748253533954",
"oi_day_high": 73200,
"oi_day_low": 62700
},
"NSE_FO:ABCAPITAL25MAY202.5CE": {
"ohlc": {
"open": 18.9,
"high": 18.9,
"low": 18.9,
"close": 18.9
},
"depth": {
"buy": [
{
"quantity": 27000,
"price": 17.15,
"orders": 1
},
{
"quantity": 10800,
"price": 16.35,
"orders": 1
},
{
"quantity": 108000,
"price": 14.8,
"orders": 1
},
{
"quantity": 27000,
"price": 14.75,
"orders": 1
},
{
"quantity": 2700,
"price": 14,
"orders": 1
}
],
"sell": [
{
"quantity": 10800,
"price": 20.6,
"orders": 1
},
{
"quantity": 27000,
"price": 21,
"orders": 1
},
{
"quantity": 27000,
"price": 21.65,
"orders": 1
},
{
"quantity": 13500,
"price": 22.05,
"orders": 1
},
{
"quantity": 108000,
"price": 24.45,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|65397",
"symbol": "ABCAPITAL25MAY202.5CE",
"last_price": 18.9,
"volume": 0,
"average_price": 0,
"oi": 261900,
"net_change": 0.05,
"total_buy_quantity": 175500,
"total_sell_quantity": 218700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 40,
"last_trade_time": "1747906573000",
"oi_day_high": 267300,
"oi_day_low": 261900
},
"NSE_FO:PHOENIXLTD25MAY1650PE": {
"ohlc": {
"open": 47.85,
"high": 49,
"low": 40.5,
"close": 49
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 53.95,
"orders": 2
},
{
"quantity": 350,
"price": 53.9,
"orders": 1
},
{
"quantity": 1750,
"price": 51.3,
"orders": 1
},
{
"quantity": 2450,
"price": 51,
"orders": 2
},
{
"quantity": 3500,
"price": 49.25,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 60.8,
"orders": 1
},
{
"quantity": 350,
"price": 60.85,
"orders": 1
},
{
"quantity": 350,
"price": 62.75,
"orders": 1
},
{
"quantity": 700,
"price": 75.85,
"orders": 1
},
{
"quantity": 1400,
"price": 78,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|128672",
"symbol": "PHOENIXLTD25MAY1650PE",
"last_price": 49,
"volume": 6300,
"average_price": 43.68,
"oi": 25900,
"net_change": -12.85,
"total_buy_quantity": 31500,
"total_sell_quantity": 12950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 152.55,
"last_trade_time": "1748233667130",
"oi_day_high": 26950,
"oi_day_low": 25900
},
"NSE_FO:OIL25MAY400PE": {
"ohlc": {
"open": 0.35,
"high": 0.35,
"low": 0.1,
"close": 0.2
},
"depth": {
"buy": [
{
"quantity": 8600,
"price": 0.15,
"orders": 3
},
{
"quantity": 98900,
"price": 0.1,
"orders": 13
},
{
"quantity": 91375,
"price": 0.05,
"orders": 14
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 2150,
"price": 0.2,
"orders": 2
},
{
"quantity": 24725,
"price": 0.25,
"orders": 12
},
{
"quantity": 10750,
"price": 0.3,
"orders": 4
},
{
"quantity": 5375,
"price": 0.35,
"orders": 2
},
{
"quantity": 3225,
"price": 0.4,
"orders": 2
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|111301",
"symbol": "OIL25MAY400PE",
"last_price": 0.2,
"volume": 318200,
"average_price": 0.17,
"oi": 366575,
"net_change": -0.6,
"total_buy_quantity": 198875,
"total_sell_quantity": 291325,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.3,
"last_trade_time": "1748253380640",
"oi_day_high": 410650,
"oi_day_low": 366575
},
"NSE_FO:DRREDDY25MAY1200PE": {
"ohlc": {
"open": 3.5,
"high": 4.3,
"low": 0.9,
"close": 1.15
},
"depth": {
"buy": [
{
"quantity": 1875,
"price": 1.1,
"orders": 1
},
{
"quantity": 3125,
"price": 1.05,
"orders": 4
},
{
"quantity": 4375,
"price": 1,
"orders": 5
},
{
"quantity": 5000,
"price": 0.95,
"orders": 5
},
{
"quantity": 3750,
"price": 0.9,
"orders": 5
}
],
"sell": [
{
"quantity": 5000,
"price": 1.15,
"orders": 3
},
{
"quantity": 8125,
"price": 1.2,
"orders": 6
},
{
"quantity": 8750,
"price": 1.25,
"orders": 7
},
{
"quantity": 4375,
"price": 1.3,
"orders": 5
},
{
"quantity": 4375,
"price": 1.35,
"orders": 4
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|81221",
"symbol": "DRREDDY25MAY1200PE",
"last_price": 1.15,
"volume": 616875,
"average_price": 1.61,
"oi": 641875,
"net_change": -2.75,
"total_buy_quantity": 434375,
"total_sell_quantity": 191875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.9,
"last_trade_time": "1748253595573",
"oi_day_high": 704375,
"oi_day_low": 637500
},
"NSE_FO:INDUSTOWER25MAY405CE": {
"ohlc": {
"open": 0.65,
"high": 0.65,
"low": 0.3,
"close": 0.5
},
"depth": {
"buy": [
{
"quantity": 45900,
"price": 0.4,
"orders": 12
},
{
"quantity": 49300,
"price": 0.35,
"orders": 16
},
{
"quantity": 35700,
"price": 0.3,
"orders": 9
},
{
"quantity": 59500,
"price": 0.25,
"orders": 9
},
{
"quantity": 73100,
"price": 0.2,
"orders": 3
}
],
"sell": [
{
"quantity": 22100,
"price": 0.5,
"orders": 8
},
{
"quantity": 23800,
"price": 0.55,
"orders": 7
},
{
"quantity": 20400,
"price": 0.6,
"orders": 6
},
{
"quantity": 15300,
"price": 0.65,
"orders": 4
},
{
"quantity": 13600,
"price": 0.7,
"orders": 4
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|105211",
"symbol": "INDUSTOWER25MAY405CE",
"last_price": 0.5,
"volume": 787100,
"average_price": 0.45,
"oi": 1076100,
"net_change": -0.3,
"total_buy_quantity": 489600,
"total_sell_quantity": 379100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.15,
"last_trade_time": "1748253594865",
"oi_day_high": 1195100,
"oi_day_low": 1065900
},
"NSE_FO:GODREJCP25MAY1260PE": {
"ohlc": {
"open": 5,
"high": 6.05,
"low": 2.95,
"close": 3.9
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 4.2,
"orders": 1
},
{
"quantity": 500,
"price": 4.15,
"orders": 1
},
{
"quantity": 500,
"price": 4.1,
"orders": 1
},
{
"quantity": 500,
"price": 3.85,
"orders": 1
},
{
"quantity": 500,
"price": 3.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 4.35,
"orders": 2
},
{
"quantity": 1500,
"price": 4.45,
"orders": 2
},
{
"quantity": 1000,
"price": 4.5,
"orders": 2
},
{
"quantity": 1000,
"price": 4.6,
"orders": 2
},
{
"quantity": 1500,
"price": 4.65,
"orders": 3
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|83859",
"symbol": "GODREJCP25MAY1260PE",
"last_price": 3.9,
"volume": 85500,
"average_price": 4.66,
"oi": 91500,
"net_change": -3.45,
"total_buy_quantity": 157500,
"total_sell_quantity": 90500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.95,
"last_trade_time": "1748253515116",
"oi_day_high": 111000,
"oi_day_low": 91000
},
"NSE_FO:TCS25MAY3400CE": {
"ohlc": {
"open": 127.25,
"high": 148.9,
"low": 125,
"close": 147.55
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 146.2,
"orders": 2
},
{
"quantity": 175,
"price": 146.15,
"orders": 1
},
{
"quantity": 700,
"price": 146,
"orders": 1
},
{
"quantity": 175,
"price": 143.35,
"orders": 1
},
{
"quantity": 175,
"price": 143.3,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 147.45,
"orders": 1
},
{
"quantity": 700,
"price": 147.5,
"orders": 1
},
{
"quantity": 175,
"price": 147.6,
"orders": 1
},
{
"quantity": 700,
"price": 148.25,
"orders": 1
},
{
"quantity": 350,
"price": 148.4,
"orders": 2
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|131752",
"symbol": "TCS25MAY3400CE",
"last_price": 147.55,
"volume": 150150,
"average_price": 140.08,
"oi": 231875,
"net_change": 30.35,
"total_buy_quantity": 37800,
"total_sell_quantity": 22400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 246.25,
"last_trade_time": "1748253593777",
"oi_day_high": 296100,
"oi_day_low": 231175
},
"NSE_FO:SHREECEM25MAY30750CE": {
"ohlc": {
"open": 578,
"high": 609.95,
"low": 531.15,
"close": 533.85
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 482.4,
"orders": 2
},
{
"quantity": 25,
"price": 482.35,
"orders": 1
},
{
"quantity": 100,
"price": 482.3,
"orders": 1
},
{
"quantity": 25,
"price": 472.45,
"orders": 1
},
{
"quantity": 575,
"price": 393.75,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 623.25,
"orders": 1
},
{
"quantity": 25,
"price": 623.3,
"orders": 1
},
{
"quantity": 50,
"price": 623.35,
"orders": 1
},
{
"quantity": 25,
"price": 634.3,
"orders": 1
},
{
"quantity": 25,
"price": 635.1,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|136588",
"symbol": "SHREECEM25MAY30750CE",
"last_price": 533.85,
"volume": 1550,
"average_price": 566.92,
"oi": 975,
"net_change": -274.45,
"total_buy_quantity": 1325,
"total_sell_quantity": 1525,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 1912.9,
"last_trade_time": "1748250699991",
"oi_day_high": 1175,
"oi_day_low": 950
},
"NSE_FO:BSOFT25MAY395PE": {
"ohlc": {
"open": 0.6,
"high": 2.05,
"low": 0.4,
"close": 1.95
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 1.9,
"orders": 2
},
{
"quantity": 3000,
"price": 1.85,
"orders": 3
},
{
"quantity": 4000,
"price": 1.8,
"orders": 4
},
{
"quantity": 7000,
"price": 1.75,
"orders": 3
},
{
"quantity": 9000,
"price": 1.7,
"orders": 4
}
],
"sell": [
{
"quantity": 2000,
"price": 2,
"orders": 2
},
{
"quantity": 2000,
"price": 2.05,
"orders": 2
},
{
"quantity": 2000,
"price": 2.1,
"orders": 2
},
{
"quantity": 4000,
"price": 2.15,
"orders": 4
},
{
"quantity": 2000,
"price": 2.2,
"orders": 2
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|77886",
"symbol": "BSOFT25MAY395PE",
"last_price": 1.95,
"volume": 263000,
"average_price": 1.32,
"oi": 138000,
"net_change": 1.5,
"total_buy_quantity": 146000,
"total_sell_quantity": 176000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.45,
"last_trade_time": "1748253571126",
"oi_day_high": 166000,
"oi_day_low": 138000
},
"NSE_FO:HINDALCO25MAY630PE": {
"ohlc": {
"open": 1.1,
"high": 1.1,
"low": 0.4,
"close": 0.65
},
"depth": {
"buy": [
{
"quantity": 19600,
"price": 0.55,
"orders": 7
},
{
"quantity": 33600,
"price": 0.5,
"orders": 11
},
{
"quantity": 39200,
"price": 0.45,
"orders": 6
},
{
"quantity": 49000,
"price": 0.4,
"orders": 8
},
{
"quantity": 60200,
"price": 0.35,
"orders": 5
}
],
"sell": [
{
"quantity": 14000,
"price": 0.6,
"orders": 6
},
{
"quantity": 26600,
"price": 0.65,
"orders": 14
},
{
"quantity": 23800,
"price": 0.7,
"orders": 11
},
{
"quantity": 25200,
"price": 0.75,
"orders": 9
},
{
"quantity": 8400,
"price": 0.8,
"orders": 5
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|96975",
"symbol": "HINDALCO25MAY630PE",
"last_price": 0.65,
"volume": 1313200,
"average_price": 0.65,
"oi": 858200,
"net_change": -1.4,
"total_buy_quantity": 519400,
"total_sell_quantity": 326200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.05,
"last_trade_time": "1748253594298",
"oi_day_high": 884800,
"oi_day_low": 820400
},
"NSE_FO:IDFCFIRSTB25MAY68PE": {
"ohlc": {
"open": 1.2,
"high": 1.8,
"low": 1.15,
"close": 1.65
},
"depth": {
"buy": [
{
"quantity": 45000,
"price": 1.55,
"orders": 5
},
{
"quantity": 60000,
"price": 1.5,
"orders": 5
},
{
"quantity": 22500,
"price": 1.45,
"orders": 3
},
{
"quantity": 105000,
"price": 1.4,
"orders": 5
},
{
"quantity": 15000,
"price": 1.35,
"orders": 2
}
],
"sell": [
{
"quantity": 22500,
"price": 1.65,
"orders": 3
},
{
"quantity": 82500,
"price": 1.7,
"orders": 7
},
{
"quantity": 105000,
"price": 1.75,
"orders": 8
},
{
"quantity": 67500,
"price": 1.8,
"orders": 5
},
{
"quantity": 52500,
"price": 1.85,
"orders": 3
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|91755",
"symbol": "IDFCFIRSTB25MAY68PE",
"last_price": 1.65,
"volume": 2092500,
"average_price": 1.58,
"oi": 9210000,
"net_change": 0.25,
"total_buy_quantity": 2145000,
"total_sell_quantity": 1230000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.4,
"last_trade_time": "1748253592077",
"oi_day_high": 9262500,
"oi_day_low": 9112500
},
"NSE_FO:JINDALSTEL25MAY910CE": {
"ohlc": {
"open": 59.95,
"high": 61.35,
"low": 47.15,
"close": 47.5
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 46.9,
"orders": 2
},
{
"quantity": 625,
"price": 46.3,
"orders": 1
},
{
"quantity": 625,
"price": 45.05,
"orders": 1
},
{
"quantity": 625,
"price": 45,
"orders": 1
},
{
"quantity": 625,
"price": 42.2,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 47.6,
"orders": 1
},
{
"quantity": 625,
"price": 47.65,
"orders": 1
},
{
"quantity": 625,
"price": 50.75,
"orders": 1
},
{
"quantity": 4375,
"price": 50.8,
"orders": 2
},
{
"quantity": 625,
"price": 51.25,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|109180",
"symbol": "JINDALSTEL25MAY910CE",
"last_price": 47.5,
"volume": 66875,
"average_price": 51.95,
"oi": 132500,
"net_change": -0.5,
"total_buy_quantity": 66875,
"total_sell_quantity": 65625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 100.25,
"last_trade_time": "1748253443601",
"oi_day_high": 168750,
"oi_day_low": 132500
},
"NSE_FO:ICICIGI25MAY1880CE": {
"ohlc": {
"open": 29.4,
"high": 32.8,
"low": 8,
"close": 9.45
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 9.15,
"orders": 2
},
{
"quantity": 250,
"price": 9.1,
"orders": 1
},
{
"quantity": 500,
"price": 9.05,
"orders": 1
},
{
"quantity": 250,
"price": 9,
"orders": 1
},
{
"quantity": 500,
"price": 8.95,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 9.5,
"orders": 1
},
{
"quantity": 500,
"price": 9.8,
"orders": 1
},
{
"quantity": 500,
"price": 9.9,
"orders": 1
},
{
"quantity": 250,
"price": 9.95,
"orders": 1
},
{
"quantity": 500,
"price": 10,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|90966",
"symbol": "ICICIGI25MAY1880CE",
"last_price": 9.45,
"volume": 454250,
"average_price": 14.4,
"oi": 140000,
"net_change": -22.45,
"total_buy_quantity": 41000,
"total_sell_quantity": 63250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 86.5,
"last_trade_time": "1748253566216",
"oi_day_high": 148000,
"oi_day_low": 59750
},
"NSE_FO:ACC25MAY2060PE": {
"ohlc": {
"open": 96.75,
"high": 98.35,
"low": 95.35,
"close": 98.35
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 97.05,
"orders": 3
},
{
"quantity": 300,
"price": 97,
"orders": 1
},
{
"quantity": 2100,
"price": 95.55,
"orders": 2
},
{
"quantity": 1500,
"price": 95.2,
"orders": 1
},
{
"quantity": 2700,
"price": 93.55,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 106.3,
"orders": 1
},
{
"quantity": 1200,
"price": 106.35,
"orders": 4
},
{
"quantity": 1200,
"price": 116.05,
"orders": 1
},
{
"quantity": 2700,
"price": 120.4,
"orders": 1
},
{
"quantity": 3000,
"price": 123.05,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|65938",
"symbol": "ACC25MAY2060PE",
"last_price": 98.35,
"volume": 3900,
"average_price": 97.03,
"oi": 32700,
"net_change": -3.1,
"total_buy_quantity": 26400,
"total_sell_quantity": 25800,
"lower_circuit_limit": 4.8,
"upper_circuit_limit": 198.1,
"last_trade_time": "1748232422751",
"oi_day_high": 34800,
"oi_day_low": 32700
},
"NSE_FO:ESCORTS25MAY3400CE": {
"ohlc": {
"open": 115.4,
"high": 138.55,
"low": 80,
"close": 102.75
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 105.4,
"orders": 1
},
{
"quantity": 150,
"price": 105.3,
"orders": 1
},
{
"quantity": 150,
"price": 104.85,
"orders": 1
},
{
"quantity": 150,
"price": 103.7,
"orders": 1
},
{
"quantity": 2550,
"price": 92,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 123.05,
"orders": 1
},
{
"quantity": 150,
"price": 123.1,
"orders": 1
},
{
"quantity": 150,
"price": 123.15,
"orders": 1
},
{
"quantity": 150,
"price": 123.25,
"orders": 1
},
{
"quantity": 150,
"price": 128,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|81711",
"symbol": "ESCORTS25MAY3400CE",
"last_price": 102.75,
"volume": 25650,
"average_price": 93.9,
"oi": 41550,
"net_change": -16.65,
"total_buy_quantity": 35700,
"total_sell_quantity": 7350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 284.55,
"last_trade_time": "1748244422624",
"oi_day_high": 50250,
"oi_day_low": 41550
},
"NSE_FO:JSL25MAY570PE": {
"ohlc": {
"open": 0.1,
"high": 0.1,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 3100,
"price": 9.1,
"orders": 1
},
{
"quantity": 7750,
"price": 12.2,
"orders": 1
},
{
"quantity": 3875,
"price": 13.2,
"orders": 1
},
{
"quantity": 38750,
"price": 16.9,
"orders": 1
},
{
"quantity": 7750,
"price": 16.95,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|110200",
"symbol": "JSL25MAY570PE",
"last_price": 0.05,
"volume": 5425,
"average_price": 0.08,
"oi": 49600,
"net_change": -0.4,
"total_buy_quantity": 0,
"total_sell_quantity": 76725,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.05,
"last_trade_time": "1748239858001",
"oi_day_high": 49600,
"oi_day_low": 49600
},
"NSE_FO:BANKBARODA25MAY252.5PE": {
"ohlc": {
"open": 8.65,
"high": 11.85,
"low": 8.65,
"close": 11.7
},
"depth": {
"buy": [
{
"quantity": 2925,
"price": 11.35,
"orders": 1
},
{
"quantity": 2925,
"price": 11.3,
"orders": 1
},
{
"quantity": 2925,
"price": 11.25,
"orders": 1
},
{
"quantity": 2925,
"price": 11,
"orders": 1
},
{
"quantity": 8775,
"price": 10.95,
"orders": 1
}
],
"sell": [
{
"quantity": 2925,
"price": 11.55,
"orders": 1
},
{
"quantity": 5850,
"price": 11.6,
"orders": 2
},
{
"quantity": 2925,
"price": 11.85,
"orders": 1
},
{
"quantity": 2925,
"price": 11.9,
"orders": 1
},
{
"quantity": 5850,
"price": 12,
"orders": 2
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|73653",
"symbol": "BANKBARODA25MAY252.5PE",
"last_price": 11.7,
"volume": 78975,
"average_price": 11.04,
"oi": 128700,
"net_change": 2.05,
"total_buy_quantity": 239850,
"total_sell_quantity": 310050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.65,
"last_trade_time": "1748252107137",
"oi_day_high": 137475,
"oi_day_low": 128700
},
"NSE_FO:LICI25MAY820PE": {
"ohlc": {
"open": 1.5,
"high": 1.5,
"low": 0.85,
"close": 1.1
},
"depth": {
"buy": [
{
"quantity": 575,
"price": 1.15,
"orders": 1
},
{
"quantity": 575,
"price": 1.1,
"orders": 1
},
{
"quantity": 1150,
"price": 1.05,
"orders": 2
},
{
"quantity": 1150,
"price": 1,
"orders": 1
},
{
"quantity": 1150,
"price": 0.95,
"orders": 1
}
],
"sell": [
{
"quantity": 1725,
"price": 1.25,
"orders": 2
},
{
"quantity": 2300,
"price": 1.3,
"orders": 3
},
{
"quantity": 2300,
"price": 1.35,
"orders": 2
},
{
"quantity": 1150,
"price": 1.4,
"orders": 1
},
{
"quantity": 1150,
"price": 1.45,
"orders": 2
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|101391",
"symbol": "LICI25MAY820PE",
"last_price": 1.1,
"volume": 121900,
"average_price": 1.01,
"oi": 170200,
"net_change": -0.75,
"total_buy_quantity": 69000,
"total_sell_quantity": 96600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.85,
"last_trade_time": "1748253361979",
"oi_day_high": 175950,
"oi_day_low": 166175
},
"NSE_FO:BEL25MAY305CE": {
"ohlc": {
"open": 79.2,
"high": 79.2,
"low": 79.2,
"close": 79.2
},
"depth": {
"buy": [
{
"quantity": 11400,
"price": 75.25,
"orders": 1
},
{
"quantity": 28500,
"price": 75.2,
"orders": 1
},
{
"quantity": 11400,
"price": 75.1,
"orders": 1
},
{
"quantity": 85500,
"price": 74.4,
"orders": 1
},
{
"quantity": 2850,
"price": 73.75,
"orders": 1
}
],
"sell": [
{
"quantity": 11400,
"price": 81.55,
"orders": 1
},
{
"quantity": 11400,
"price": 81.6,
"orders": 1
},
{
"quantity": 14250,
"price": 82,
"orders": 1
},
{
"quantity": 28500,
"price": 82.2,
"orders": 1
},
{
"quantity": 28500,
"price": 82.35,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|74554",
"symbol": "BEL25MAY305CE",
"last_price": 79.2,
"volume": 0,
"average_price": 0,
"oi": 1362300,
"net_change": 0.15,
"total_buy_quantity": 168150,
"total_sell_quantity": 179550,
"lower_circuit_limit": 52.8,
"upper_circuit_limit": 105.3,
"last_trade_time": "1747994293000",
"oi_day_high": 1402200,
"oi_day_low": 1362300
},
"NSE_FO:SUPREMEIND25MAY3500CE": {
"ohlc": {
"open": 465,
"high": 539,
"low": 450,
"close": 530
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 507.3,
"orders": 1
},
{
"quantity": 125,
"price": 507.25,
"orders": 1
},
{
"quantity": 125,
"price": 507.15,
"orders": 1
},
{
"quantity": 6250,
"price": 478.4,
"orders": 1
},
{
"quantity": 500,
"price": 478.35,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 529.5,
"orders": 1
},
{
"quantity": 125,
"price": 529.55,
"orders": 1
},
{
"quantity": 125,
"price": 529.65,
"orders": 1
},
{
"quantity": 125,
"price": 529.75,
"orders": 1
},
{
"quantity": 500,
"price": 546.05,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|141138",
"symbol": "SUPREMEIND25MAY3500CE",
"last_price": 530,
"volume": 1750,
"average_price": 496.64,
"oi": 8250,
"net_change": 127.3,
"total_buy_quantity": 10750,
"total_sell_quantity": 10500,
"lower_circuit_limit": 119.4,
"upper_circuit_limit": 686,
"last_trade_time": "1748253400353",
"oi_day_high": 9625,
"oi_day_low": 8250
},
"NSE_FO:DABUR25MAY490CE": {
"ohlc": {
"open": 2,
"high": 2.65,
"low": 1.1,
"close": 1.2
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 1.25,
"orders": 1
},
{
"quantity": 40000,
"price": 1.2,
"orders": 7
},
{
"quantity": 15000,
"price": 1.15,
"orders": 4
},
{
"quantity": 35000,
"price": 1.1,
"orders": 10
},
{
"quantity": 11250,
"price": 1.05,
"orders": 7
}
],
"sell": [
{
"quantity": 6250,
"price": 1.3,
"orders": 5
},
{
"quantity": 11250,
"price": 1.35,
"orders": 6
},
{
"quantity": 8750,
"price": 1.4,
"orders": 5
},
{
"quantity": 8750,
"price": 1.45,
"orders": 4
},
{
"quantity": 7500,
"price": 1.5,
"orders": 6
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|78118",
"symbol": "DABUR25MAY490CE",
"last_price": 1.2,
"volume": 1035000,
"average_price": 1.62,
"oi": 1107500,
"net_change": -0.7,
"total_buy_quantity": 325000,
"total_sell_quantity": 305000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.9,
"last_trade_time": "1748253564596",
"oi_day_high": 1236250,
"oi_day_low": 1087500
},
"NSE_FO:SBILIFE25MAY1600PE": {
"ohlc": {
"open": 0.2,
"high": 0.5,
"low": 0.15,
"close": 0.15
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 0.15,
"orders": 2
},
{
"quantity": 11625,
"price": 0.1,
"orders": 5
},
{
"quantity": 76125,
"price": 0.05,
"orders": 6
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 1500,
"price": 0.25,
"orders": 4
},
{
"quantity": 60750,
"price": 0.3,
"orders": 7
},
{
"quantity": 1125,
"price": 0.35,
"orders": 1
},
{
"quantity": 1125,
"price": 0.4,
"orders": 3
},
{
"quantity": 1125,
"price": 0.45,
"orders": 3
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|121368",
"symbol": "SBILIFE25MAY1600PE",
"last_price": 0.15,
"volume": 75750,
"average_price": 0.26,
"oi": 321375,
"net_change": -0.15,
"total_buy_quantity": 88500,
"total_sell_quantity": 94125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.3,
"last_trade_time": "1748253216560",
"oi_day_high": 349500,
"oi_day_low": 321375
},
"NSE_FO:KALYANKJIL25MAY520PE": {
"ohlc": {
"open": 1,
"high": 1.05,
"low": 0.65,
"close": 0.7
},
"depth": {
"buy": [
{
"quantity": 4650,
"price": 0.65,
"orders": 4
},
{
"quantity": 6975,
"price": 0.6,
"orders": 8
},
{
"quantity": 6200,
"price": 0.55,
"orders": 7
},
{
"quantity": 2325,
"price": 0.5,
"orders": 3
},
{
"quantity": 34875,
"price": 0.45,
"orders": 5
}
],
"sell": [
{
"quantity": 1550,
"price": 0.8,
"orders": 2
},
{
"quantity": 6200,
"price": 0.85,
"orders": 5
},
{
"quantity": 2325,
"price": 0.9,
"orders": 3
},
{
"quantity": 6200,
"price": 0.95,
"orders": 5
},
{
"quantity": 4650,
"price": 1,
"orders": 4
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|99509",
"symbol": "KALYANKJIL25MAY520PE",
"last_price": 0.7,
"volume": 63550,
"average_price": 0.77,
"oi": 403775,
"net_change": -0.65,
"total_buy_quantity": 370450,
"total_sell_quantity": 161200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.6,
"last_trade_time": "1748253372709",
"oi_day_high": 431675,
"oi_day_low": 403775
},
"NSE_FO:POONAWALLA25MAY395CE": {
"ohlc": {
"open": 10.2,
"high": 12.2,
"low": 6.65,
"close": 6.65
},
"depth": {
"buy": [
{
"quantity": 2900,
"price": 6.85,
"orders": 1
},
{
"quantity": 1450,
"price": 6.8,
"orders": 1
},
{
"quantity": 1450,
"price": 6.75,
"orders": 1
},
{
"quantity": 4350,
"price": 6.65,
"orders": 2
},
{
"quantity": 5800,
"price": 6.45,
"orders": 2
}
],
"sell": [
{
"quantity": 1450,
"price": 7.2,
"orders": 1
},
{
"quantity": 4350,
"price": 7.25,
"orders": 1
},
{
"quantity": 4350,
"price": 7.75,
"orders": 1
},
{
"quantity": 7250,
"price": 7.8,
"orders": 1
},
{
"quantity": 7250,
"price": 7.85,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|131891",
"symbol": "POONAWALLA25MAY395CE",
"last_price": 6.65,
"volume": 97150,
"average_price": 8.86,
"oi": 300150,
"net_change": -2.4,
"total_buy_quantity": 278400,
"total_sell_quantity": 274050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.05,
"last_trade_time": "1748253482860",
"oi_day_high": 304500,
"oi_day_low": 294350
},
"NSE_FO:DLF25MAY680PE": {
"ohlc": {
"open": 0.2,
"high": 0.25,
"low": 0.1,
"close": 0.2
},
"depth": {
"buy": [
{
"quantity": 17325,
"price": 0.2,
"orders": 3
},
{
"quantity": 3300,
"price": 0.15,
"orders": 3
},
{
"quantity": 28050,
"price": 0.1,
"orders": 6
},
{
"quantity": 89925,
"price": 0.05,
"orders": 8
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 2475,
"price": 0.3,
"orders": 3
},
{
"quantity": 2475,
"price": 0.35,
"orders": 3
},
{
"quantity": 1650,
"price": 0.4,
"orders": 2
},
{
"quantity": 1650,
"price": 0.45,
"orders": 2
},
{
"quantity": 4125,
"price": 0.5,
"orders": 4
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|80524",
"symbol": "DLF25MAY680PE",
"last_price": 0.2,
"volume": 72600,
"average_price": 0.18,
"oi": 415800,
"net_change": -0.15,
"total_buy_quantity": 138600,
"total_sell_quantity": 88275,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.35,
"last_trade_time": "1748253327632",
"oi_day_high": 437250,
"oi_day_low": 415800
},
"NSE_FO:HDFCLIFE25MAY710PE": {
"ohlc": {
"open": 0.15,
"high": 0.15,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 40700,
"price": 0.05,
"orders": 6
},
{
"quantity": 3300,
"price": 0.1,
"orders": 3
},
{
"quantity": 2200,
"price": 4.25,
"orders": 1
},
{
"quantity": 4400,
"price": 5.95,
"orders": 1
},
{
"quantity": 11000,
"price": 8.4,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|94704",
"symbol": "HDFCLIFE25MAY710PE",
"last_price": 0.05,
"volume": 221100,
"average_price": 0.05,
"oi": 381700,
"net_change": -0.2,
"total_buy_quantity": 0,
"total_sell_quantity": 133100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.25,
"last_trade_time": "1748252709769",
"oi_day_high": 410300,
"oi_day_low": 294800
},
"NSE_FO:LTIM25MAY4550PE": {
"ohlc": {
"open": 0.8,
"high": 2.2,
"low": 0.8,
"close": 2.2
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 0.5,
"orders": 1
},
{
"quantity": 6000,
"price": 0.45,
"orders": 1
},
{
"quantity": 6000,
"price": 0.4,
"orders": 1
},
{
"quantity": 4500,
"price": 0.35,
"orders": 1
},
{
"quantity": 2700,
"price": 0.25,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 2.2,
"orders": 1
},
{
"quantity": 6000,
"price": 7.9,
"orders": 1
},
{
"quantity": 6000,
"price": 7.95,
"orders": 1
},
{
"quantity": 3000,
"price": 22.2,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|115838",
"symbol": "LTIM25MAY4550PE",
"last_price": 2.2,
"volume": 300,
"average_price": 1.5,
"oi": 14400,
"net_change": 0,
"total_buy_quantity": 47850,
"total_sell_quantity": 15450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.2,
"last_trade_time": "1748241519256",
"oi_day_high": 14550,
"oi_day_low": 14400
},
"NSE_FO:PEL25MAY1020PE": {
"ohlc": {
"open": 1.2,
"high": 2,
"low": 1.2,
"close": 1.6
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 1.6,
"orders": 2
},
{
"quantity": 750,
"price": 1.05,
"orders": 1
},
{
"quantity": 750,
"price": 1,
"orders": 1
},
{
"quantity": 750,
"price": 0.7,
"orders": 1
},
{
"quantity": 750,
"price": 0.6,
"orders": 1
}
],
"sell": [
{
"quantity": 2250,
"price": 1.8,
"orders": 2
},
{
"quantity": 2250,
"price": 1.85,
"orders": 2
},
{
"quantity": 750,
"price": 1.9,
"orders": 1
},
{
"quantity": 3750,
"price": 1.95,
"orders": 4
},
{
"quantity": 13500,
"price": 2,
"orders": 5
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|127779",
"symbol": "PEL25MAY1020PE",
"last_price": 1.6,
"volume": 31500,
"average_price": 1.56,
"oi": 106500,
"net_change": 0.5,
"total_buy_quantity": 264750,
"total_sell_quantity": 116250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.35,
"last_trade_time": "1748253509623",
"oi_day_high": 117000,
"oi_day_low": 106500
},
"NSE_FO:NYKAA25MAY195PE": {
"ohlc": {
"open": 0.4,
"high": 1.1,
"low": 0.4,
"close": 1
},
"depth": {
"buy": [
{
"quantity": 2950,
"price": 1,
"orders": 1
},
{
"quantity": 5900,
"price": 0.95,
"orders": 2
},
{
"quantity": 5900,
"price": 0.9,
"orders": 2
},
{
"quantity": 14750,
"price": 0.85,
"orders": 4
},
{
"quantity": 23600,
"price": 0.8,
"orders": 7
}
],
"sell": [
{
"quantity": 11800,
"price": 1.05,
"orders": 4
},
{
"quantity": 2950,
"price": 1.1,
"orders": 1
},
{
"quantity": 2950,
"price": 1.15,
"orders": 1
},
{
"quantity": 2950,
"price": 1.2,
"orders": 1
},
{
"quantity": 5900,
"price": 1.25,
"orders": 2
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|110598",
"symbol": "NYKAA25MAY195PE",
"last_price": 1,
"volume": 398250,
"average_price": 0.6,
"oi": 1312750,
"net_change": 0.2,
"total_buy_quantity": 563450,
"total_sell_quantity": 492650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.8,
"last_trade_time": "1748253569900",
"oi_day_high": 1333400,
"oi_day_low": 1224250
},
"NSE_FO:ADANIGREEN25MAY960PE": {
"ohlc": {
"open": 8.8,
"high": 8.85,
"low": 2.8,
"close": 2.95
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 2.95,
"orders": 1
},
{
"quantity": 1125,
"price": 2.9,
"orders": 3
},
{
"quantity": 750,
"price": 2.85,
"orders": 2
},
{
"quantity": 1875,
"price": 2.8,
"orders": 4
},
{
"quantity": 2625,
"price": 2.75,
"orders": 3
}
],
"sell": [
{
"quantity": 1125,
"price": 3,
"orders": 3
},
{
"quantity": 750,
"price": 3.05,
"orders": 2
},
{
"quantity": 1125,
"price": 3.1,
"orders": 3
},
{
"quantity": 750,
"price": 3.15,
"orders": 2
},
{
"quantity": 375,
"price": 3.2,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|64785",
"symbol": "ADANIGREEN25MAY960PE",
"last_price": 2.95,
"volume": 806250,
"average_price": 3.55,
"oi": 658500,
"net_change": -5.55,
"total_buy_quantity": 543750,
"total_sell_quantity": 126750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 42.9,
"last_trade_time": "1748253583957",
"oi_day_high": 670875,
"oi_day_low": 631875
},
"NSE_FO:ABCAPITAL25MAY195CE": {
"ohlc": {
"open": 26,
"high": 26,
"low": 26,
"close": 26
},
"depth": {
"buy": [
{
"quantity": 2700,
"price": 26.55,
"orders": 1
},
{
"quantity": 10800,
"price": 23.95,
"orders": 1
},
{
"quantity": 108000,
"price": 23.3,
"orders": 1
},
{
"quantity": 27000,
"price": 22.7,
"orders": 1
},
{
"quantity": 27000,
"price": 22.2,
"orders": 1
}
],
"sell": [
{
"quantity": 10800,
"price": 27.9,
"orders": 1
},
{
"quantity": 10800,
"price": 27.95,
"orders": 1
},
{
"quantity": 13500,
"price": 28.1,
"orders": 1
},
{
"quantity": 27000,
"price": 28.2,
"orders": 1
},
{
"quantity": 27000,
"price": 28.4,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|63932",
"symbol": "ABCAPITAL25MAY195CE",
"last_price": 26,
"volume": 2700,
"average_price": 26,
"oi": 153900,
"net_change": 2.75,
"total_buy_quantity": 202500,
"total_sell_quantity": 240300,
"lower_circuit_limit": 7.45,
"upper_circuit_limit": 47.45,
"last_trade_time": "1748234322557",
"oi_day_high": 153900,
"oi_day_low": 153900
},
"NSE_FO:PIIND25MAY3650CE": {
"ohlc": {
"open": 79.95,
"high": 80,
"low": 45.55,
"close": 52.3
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 53.75,
"orders": 1
},
{
"quantity": 125,
"price": 53.6,
"orders": 1
},
{
"quantity": 125,
"price": 52.45,
"orders": 1
},
{
"quantity": 125,
"price": 52.4,
"orders": 1
},
{
"quantity": 125,
"price": 52.3,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 54.5,
"orders": 1
},
{
"quantity": 125,
"price": 54.55,
"orders": 1
},
{
"quantity": 125,
"price": 54.65,
"orders": 1
},
{
"quantity": 625,
"price": 54.7,
"orders": 1
},
{
"quantity": 125,
"price": 55.75,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|129735",
"symbol": "PIIND25MAY3650CE",
"last_price": 52.3,
"volume": 104625,
"average_price": 57.37,
"oi": 60125,
"net_change": -14.6,
"total_buy_quantity": 9000,
"total_sell_quantity": 17500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 181.35,
"last_trade_time": "1748253595786",
"oi_day_high": 69750,
"oi_day_low": 59125
},
"NSE_FO:NMDC25MAY68PE": {
"ohlc": {
"open": 0.15,
"high": 0.2,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 3483000,
"price": 0.05,
"orders": 32
},
{
"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": 135000,
"price": 0.1,
"orders": 7
},
{
"quantity": 1107000,
"price": 0.15,
"orders": 17
},
{
"quantity": 189000,
"price": 0.2,
"orders": 4
},
{
"quantity": 67500,
"price": 0.25,
"orders": 2
},
{
"quantity": 40500,
"price": 0.3,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|53938",
"symbol": "NMDC25MAY68PE",
"last_price": 0.05,
"volume": 3577500,
"average_price": 0.11,
"oi": 3726000,
"net_change": -0.15,
"total_buy_quantity": 3483000,
"total_sell_quantity": 3024000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.2,
"last_trade_time": "1748253318985",
"oi_day_high": 3780000,
"oi_day_low": 3456000
},
"NSE_FO:PATANJALI25MAY1960PE": {
"ohlc": {
"open": 230,
"high": 230,
"low": 230,
"close": 230
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 215.45,
"orders": 1
},
{
"quantity": 300,
"price": 215.4,
"orders": 1
},
{
"quantity": 300,
"price": 215.3,
"orders": 1
},
{
"quantity": 300,
"price": 215.2,
"orders": 1
},
{
"quantity": 2700,
"price": 214.8,
"orders": 2
}
],
"sell": [
{
"quantity": 300,
"price": 232.7,
"orders": 1
},
{
"quantity": 1200,
"price": 241.6,
"orders": 1
},
{
"quantity": 12000,
"price": 250.85,
"orders": 1
},
{
"quantity": 3000,
"price": 250.9,
"orders": 1
},
{
"quantity": 1500,
"price": 253.6,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|113546",
"symbol": "PATANJALI25MAY1960PE",
"last_price": 230,
"volume": 300,
"average_price": 230,
"oi": 13500,
"net_change": -17.5,
"total_buy_quantity": 22800,
"total_sell_quantity": 21000,
"lower_circuit_limit": 155.45,
"upper_circuit_limit": 360.25,
"last_trade_time": "1748240085984",
"oi_day_high": 13500,
"oi_day_low": 13500
},
"NSE_FO:MRF25MAY130000PE": {
"ohlc": {
"open": 20.1,
"high": 52.5,
"low": 20.1,
"close": 26.25
},
"depth": {
"buy": [
{
"quantity": 10,
"price": 26.25,
"orders": 2
},
{
"quantity": 25,
"price": 26,
"orders": 3
},
{
"quantity": 75,
"price": 25,
"orders": 3
},
{
"quantity": 25,
"price": 24,
"orders": 1
},
{
"quantity": 25,
"price": 22,
"orders": 1
}
],
"sell": [
{
"quantity": 10,
"price": 45,
"orders": 1
},
{
"quantity": 10,
"price": 50,
"orders": 1
},
{
"quantity": 10,
"price": 54,
"orders": 1
},
{
"quantity": 20,
"price": 59,
"orders": 2
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|106955",
"symbol": "MRF25MAY130000PE",
"last_price": 26.25,
"volume": 765,
"average_price": 30.91,
"oi": 2450,
"net_change": -12.9,
"total_buy_quantity": 4350,
"total_sell_quantity": 50,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 59.15,
"last_trade_time": "1748253520395",
"oi_day_high": 2545,
"oi_day_low": 2410
},
"NSE_FO:LAURUSLABS25MAY650CE": {
"ohlc": {
"open": 0.6,
"high": 0.7,
"low": 0.3,
"close": 0.35
},
"depth": {
"buy": [
{
"quantity": 34000,
"price": 0.35,
"orders": 3
},
{
"quantity": 56100,
"price": 0.3,
"orders": 12
},
{
"quantity": 35700,
"price": 0.25,
"orders": 10
},
{
"quantity": 42500,
"price": 0.2,
"orders": 7
},
{
"quantity": 44200,
"price": 0.15,
"orders": 5
}
],
"sell": [
{
"quantity": 5100,
"price": 0.4,
"orders": 1
},
{
"quantity": 32300,
"price": 0.45,
"orders": 9
},
{
"quantity": 20400,
"price": 0.5,
"orders": 6
},
{
"quantity": 18700,
"price": 0.55,
"orders": 6
},
{
"quantity": 18700,
"price": 0.6,
"orders": 4
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|112723",
"symbol": "LAURUSLABS25MAY650CE",
"last_price": 0.35,
"volume": 1358300,
"average_price": 0.48,
"oi": 2439500,
"net_change": -0.35,
"total_buy_quantity": 506600,
"total_sell_quantity": 357000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.7,
"last_trade_time": "1748253558502",
"oi_day_high": 2510900,
"oi_day_low": 2295000
},
"NSE_FO:CHOLAFIN25MAY1540PE": {
"ohlc": {
"open": 1.15,
"high": 1.15,
"low": 0.5,
"close": 0.5
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 0.45,
"orders": 1
},
{
"quantity": 625,
"price": 0.4,
"orders": 1
},
{
"quantity": 2500,
"price": 0.35,
"orders": 3
},
{
"quantity": 61250,
"price": 0.3,
"orders": 7
},
{
"quantity": 2500,
"price": 0.25,
"orders": 3
}
],
"sell": [
{
"quantity": 1250,
"price": 0.6,
"orders": 2
},
{
"quantity": 1250,
"price": 0.65,
"orders": 2
},
{
"quantity": 1250,
"price": 0.7,
"orders": 2
},
{
"quantity": 1250,
"price": 0.75,
"orders": 2
},
{
"quantity": 3750,
"price": 0.8,
"orders": 3
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|80760",
"symbol": "CHOLAFIN25MAY1540PE",
"last_price": 0.5,
"volume": 28750,
"average_price": 0.65,
"oi": 93125,
"net_change": -1.1,
"total_buy_quantity": 214375,
"total_sell_quantity": 68750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.35,
"last_trade_time": "1748253591055",
"oi_day_high": 105625,
"oi_day_low": 91875
},
"NSE_FO:TVSMOTOR25MAY2780CE": {
"ohlc": {
"open": 40.95,
"high": 49.9,
"low": 29,
"close": 30.45
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 30,
"orders": 1
},
{
"quantity": 350,
"price": 29.55,
"orders": 1
},
{
"quantity": 350,
"price": 29.5,
"orders": 1
},
{
"quantity": 1050,
"price": 29.05,
"orders": 1
},
{
"quantity": 1050,
"price": 29,
"orders": 2
}
],
"sell": [
{
"quantity": 350,
"price": 30.65,
"orders": 1
},
{
"quantity": 350,
"price": 30.8,
"orders": 1
},
{
"quantity": 350,
"price": 30.9,
"orders": 1
},
{
"quantity": 350,
"price": 31,
"orders": 1
},
{
"quantity": 350,
"price": 31.4,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|145098",
"symbol": "TVSMOTOR25MAY2780CE",
"last_price": 30.45,
"volume": 160650,
"average_price": 35.24,
"oi": 52850,
"net_change": -7.35,
"total_buy_quantity": 96600,
"total_sell_quantity": 56700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 116.25,
"last_trade_time": "1748253570679",
"oi_day_high": 54250,
"oi_day_low": 46900
},
"NSE_FO:CIPLA25MAY1560PE": {
"ohlc": {
"open": 75.65,
"high": 80.4,
"low": 72.8,
"close": 77.45
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 77.2,
"orders": 1
},
{
"quantity": 325,
"price": 77.05,
"orders": 1
},
{
"quantity": 975,
"price": 76.5,
"orders": 1
},
{
"quantity": 325,
"price": 76.45,
"orders": 1
},
{
"quantity": 975,
"price": 75.45,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 79.55,
"orders": 1
},
{
"quantity": 325,
"price": 79.6,
"orders": 1
},
{
"quantity": 975,
"price": 81.55,
"orders": 1
},
{
"quantity": 975,
"price": 81.7,
"orders": 1
},
{
"quantity": 975,
"price": 81.75,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|75045",
"symbol": "CIPLA25MAY1560PE",
"last_price": 77.45,
"volume": 23400,
"average_price": 76.81,
"oi": 92950,
"net_change": 0.45,
"total_buy_quantity": 38675,
"total_sell_quantity": 34450,
"lower_circuit_limit": 12.3,
"upper_circuit_limit": 141.7,
"last_trade_time": "1748253531836",
"oi_day_high": 106925,
"oi_day_low": 91975
},
"NSE_FO:HCLTECH25MAY1580CE": {
"ohlc": {
"open": 80,
"high": 95,
"low": 80,
"close": 95
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 92.85,
"orders": 1
},
{
"quantity": 350,
"price": 92.6,
"orders": 1
},
{
"quantity": 350,
"price": 92.5,
"orders": 1
},
{
"quantity": 350,
"price": 92.4,
"orders": 1
},
{
"quantity": 700,
"price": 92.3,
"orders": 2
}
],
"sell": [
{
"quantity": 350,
"price": 95,
"orders": 1
},
{
"quantity": 350,
"price": 97.3,
"orders": 1
},
{
"quantity": 2100,
"price": 97.35,
"orders": 2
},
{
"quantity": 3500,
"price": 101.5,
"orders": 1
},
{
"quantity": 1400,
"price": 101.95,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|92842",
"symbol": "HCLTECH25MAY1580CE",
"last_price": 95,
"volume": 12250,
"average_price": 88.35,
"oi": 268450,
"net_change": 20.95,
"total_buy_quantity": 54250,
"total_sell_quantity": 32900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 149.6,
"last_trade_time": "1748252317605",
"oi_day_high": 268800,
"oi_day_low": 267050
},
"NSE_FO:PIDILITIND25MAY3080CE": {
"ohlc": {
"open": 18,
"high": 25.6,
"low": 9.9,
"close": 11.55
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 11.35,
"orders": 2
},
{
"quantity": 250,
"price": 11.3,
"orders": 1
},
{
"quantity": 750,
"price": 11.25,
"orders": 2
},
{
"quantity": 250,
"price": 11.15,
"orders": 1
},
{
"quantity": 250,
"price": 11.1,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 11.9,
"orders": 1
},
{
"quantity": 500,
"price": 11.95,
"orders": 2
},
{
"quantity": 250,
"price": 12,
"orders": 1
},
{
"quantity": 500,
"price": 12.65,
"orders": 1
},
{
"quantity": 250,
"price": 12.7,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|116028",
"symbol": "PIDILITIND25MAY3080CE",
"last_price": 11.55,
"volume": 151000,
"average_price": 18.4,
"oi": 54000,
"net_change": 1.05,
"total_buy_quantity": 95750,
"total_sell_quantity": 45000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 46.2,
"last_trade_time": "1748253595434",
"oi_day_high": 60250,
"oi_day_low": 45250
},
"NSE_FO:IRB25MAY48CE": {
"ohlc": {
"open": 3,
"high": 3.25,
"low": 3,
"close": 3.25
},
"depth": {
"buy": [
{
"quantity": 20500,
"price": 3.05,
"orders": 2
},
{
"quantity": 20500,
"price": 3,
"orders": 2
},
{
"quantity": 10250,
"price": 2.95,
"orders": 1
},
{
"quantity": 10250,
"price": 2.9,
"orders": 1
},
{
"quantity": 10250,
"price": 2.85,
"orders": 1
}
],
"sell": [
{
"quantity": 10250,
"price": 3.2,
"orders": 1
},
{
"quantity": 30750,
"price": 3.25,
"orders": 2
},
{
"quantity": 30750,
"price": 3.3,
"orders": 2
},
{
"quantity": 30750,
"price": 3.35,
"orders": 2
},
{
"quantity": 102500,
"price": 3.4,
"orders": 4
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|95826",
"symbol": "IRB25MAY48CE",
"last_price": 3.25,
"volume": 307500,
"average_price": 3.1,
"oi": 1260750,
"net_change": 0.15,
"total_buy_quantity": 1025000,
"total_sell_quantity": 1506750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.1,
"last_trade_time": "1748252080840",
"oi_day_high": 1291500,
"oi_day_low": 1260750
},
"NSE_FO:ZYDUSLIFE25MAY880CE": {
"ohlc": {
"open": 34.2,
"high": 40.55,
"low": 33.75,
"close": 34.2
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 33.55,
"orders": 1
},
{
"quantity": 900,
"price": 32.55,
"orders": 1
},
{
"quantity": 900,
"price": 32.5,
"orders": 1
},
{
"quantity": 900,
"price": 32.45,
"orders": 1
},
{
"quantity": 900,
"price": 32.15,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 34.4,
"orders": 1
},
{
"quantity": 900,
"price": 34.45,
"orders": 1
},
{
"quantity": 900,
"price": 34.6,
"orders": 1
},
{
"quantity": 900,
"price": 36,
"orders": 1
},
{
"quantity": 900,
"price": 36.55,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|140951",
"symbol": "ZYDUSLIFE25MAY880CE",
"last_price": 34.2,
"volume": 18900,
"average_price": 36.73,
"oi": 119700,
"net_change": 3.7,
"total_buy_quantity": 121500,
"total_sell_quantity": 63900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 69.5,
"last_trade_time": "1748253300727",
"oi_day_high": 124200,
"oi_day_low": 119700
},
"NSE_FO:SBICARD25MAY930PE": {
"ohlc": {
"open": 27.6,
"high": 27.6,
"low": 19.75,
"close": 24.5
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 24.8,
"orders": 1
},
{
"quantity": 800,
"price": 24.75,
"orders": 1
},
{
"quantity": 6400,
"price": 23.15,
"orders": 1
},
{
"quantity": 5600,
"price": 22.75,
"orders": 2
},
{
"quantity": 4000,
"price": 22.3,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 26.65,
"orders": 1
},
{
"quantity": 800,
"price": 26.7,
"orders": 1
},
{
"quantity": 11200,
"price": 30.55,
"orders": 1
},
{
"quantity": 8000,
"price": 32.25,
"orders": 1
},
{
"quantity": 2400,
"price": 34.9,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|121086",
"symbol": "SBICARD25MAY930PE",
"last_price": 24.5,
"volume": 40000,
"average_price": 21.99,
"oi": 37600,
"net_change": -6.85,
"total_buy_quantity": 85600,
"total_sell_quantity": 85600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 67.95,
"last_trade_time": "1748240045058",
"oi_day_high": 37600,
"oi_day_low": 30400
},
"NSE_FO:BALKRISIND25MAY2580PE": {
"ohlc": {
"open": 170.7,
"high": 178.75,
"low": 96.55,
"close": 107.7
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 100.75,
"orders": 1
},
{
"quantity": 300,
"price": 100.7,
"orders": 1
},
{
"quantity": 900,
"price": 99.65,
"orders": 1
},
{
"quantity": 600,
"price": 99.5,
"orders": 2
},
{
"quantity": 300,
"price": 99.3,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 104.65,
"orders": 1
},
{
"quantity": 600,
"price": 104.7,
"orders": 2
},
{
"quantity": 300,
"price": 105.25,
"orders": 1
},
{
"quantity": 300,
"price": 105.7,
"orders": 1
},
{
"quantity": 300,
"price": 105.85,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|72897",
"symbol": "BALKRISIND25MAY2580PE",
"last_price": 107.7,
"volume": 31200,
"average_price": 141.74,
"oi": 18900,
"net_change": 76.25,
"total_buy_quantity": 114300,
"total_sell_quantity": 24900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 351.1,
"last_trade_time": "1748253540023",
"oi_day_high": 21900,
"oi_day_low": 15600
},
"NSE_FO:SJVN25MAY99PE": {
"ohlc": {
"open": 0.6,
"high": 0.65,
"low": 0.35,
"close": 0.35
},
"depth": {
"buy": [
{
"quantity": 9450,
"price": 0.35,
"orders": 2
},
{
"quantity": 4725,
"price": 0.3,
"orders": 1
},
{
"quantity": 14175,
"price": 0.25,
"orders": 3
},
{
"quantity": 122850,
"price": 0.2,
"orders": 4
},
{
"quantity": 141750,
"price": 0.15,
"orders": 4
}
],
"sell": [
{
"quantity": 9450,
"price": 0.45,
"orders": 2
},
{
"quantity": 14175,
"price": 0.5,
"orders": 3
},
{
"quantity": 9450,
"price": 0.55,
"orders": 2
},
{
"quantity": 9450,
"price": 0.6,
"orders": 2
},
{
"quantity": 9450,
"price": 0.65,
"orders": 2
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|138191",
"symbol": "SJVN25MAY99PE",
"last_price": 0.35,
"volume": 344925,
"average_price": 0.52,
"oi": 255150,
"net_change": -0.8,
"total_buy_quantity": 604800,
"total_sell_quantity": 444150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.7,
"last_trade_time": "1748249635649",
"oi_day_high": 363825,
"oi_day_low": 250425
},
"NSE_FO:HDFCBANK25MAY1920CE": {
"ohlc": {
"open": 30,
"high": 37.85,
"low": 22.65,
"close": 30.95
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 30.85,
"orders": 1
},
{
"quantity": 550,
"price": 30.8,
"orders": 1
},
{
"quantity": 550,
"price": 30.75,
"orders": 1
},
{
"quantity": 550,
"price": 30.55,
"orders": 1
},
{
"quantity": 1100,
"price": 30.5,
"orders": 2
}
],
"sell": [
{
"quantity": 550,
"price": 31,
"orders": 1
},
{
"quantity": 1650,
"price": 31.2,
"orders": 1
},
{
"quantity": 550,
"price": 31.35,
"orders": 1
},
{
"quantity": 550,
"price": 31.4,
"orders": 1
},
{
"quantity": 1650,
"price": 31.45,
"orders": 2
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|87325",
"symbol": "HDFCBANK25MAY1920CE",
"last_price": 30.95,
"volume": 2731850,
"average_price": 30.16,
"oi": 2019050,
"net_change": 4.95,
"total_buy_quantity": 247500,
"total_sell_quantity": 93500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 72.7,
"last_trade_time": "1748253591610",
"oi_day_high": 2070750,
"oi_day_low": 1936550
},
"NSE_FO:TATATECH25MAY720PE": {
"ohlc": {
"open": 0.55,
"high": 1.05,
"low": 0.55,
"close": 0.8
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 0.65,
"orders": 1
},
{
"quantity": 4900,
"price": 0.6,
"orders": 2
},
{
"quantity": 700,
"price": 0.55,
"orders": 1
},
{
"quantity": 7700,
"price": 0.5,
"orders": 2
},
{
"quantity": 2800,
"price": 0.45,
"orders": 2
}
],
"sell": [
{
"quantity": 1400,
"price": 0.85,
"orders": 2
},
{
"quantity": 2100,
"price": 0.9,
"orders": 3
},
{
"quantity": 1400,
"price": 0.95,
"orders": 2
},
{
"quantity": 2100,
"price": 1,
"orders": 2
},
{
"quantity": 2800,
"price": 1.05,
"orders": 4
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|131285",
"symbol": "TATATECH25MAY720PE",
"last_price": 0.8,
"volume": 46900,
"average_price": 0.9,
"oi": 192500,
"net_change": -0.25,
"total_buy_quantity": 190400,
"total_sell_quantity": 105700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.05,
"last_trade_time": "1748253405582",
"oi_day_high": 201600,
"oi_day_low": 192500
},
"NSE_FO:TATAMOTORS25MAY670CE": {
"ohlc": {
"open": 57.6,
"high": 69.25,
"low": 57.6,
"close": 60.2
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 60.5,
"orders": 1
},
{
"quantity": 1650,
"price": 60.45,
"orders": 3
},
{
"quantity": 3300,
"price": 60.35,
"orders": 2
},
{
"quantity": 4400,
"price": 60.25,
"orders": 3
},
{
"quantity": 550,
"price": 60.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1650,
"price": 61.4,
"orders": 2
},
{
"quantity": 550,
"price": 61.45,
"orders": 1
},
{
"quantity": 550,
"price": 61.9,
"orders": 1
},
{
"quantity": 550,
"price": 61.95,
"orders": 1
},
{
"quantity": 550,
"price": 62.5,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|142677",
"symbol": "TATAMOTORS25MAY670CE",
"last_price": 60.2,
"volume": 112750,
"average_price": 63.33,
"oi": 611050,
"net_change": 8.45,
"total_buy_quantity": 77000,
"total_sell_quantity": 74800,
"lower_circuit_limit": 9.7,
"upper_circuit_limit": 118.35,
"last_trade_time": "1748253373907",
"oi_day_high": 625900,
"oi_day_low": 611050
},
"NSE_FO:TITAN25MAY3380CE": {
"ohlc": {
"open": 205,
"high": 205,
"low": 205,
"close": 205
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 220.1,
"orders": 1
},
{
"quantity": 175,
"price": 220.05,
"orders": 1
},
{
"quantity": 175,
"price": 217.8,
"orders": 1
},
{
"quantity": 350,
"price": 210,
"orders": 1
},
{
"quantity": 2100,
"price": 196.2,
"orders": 2
}
],
"sell": [
{
"quantity": 700,
"price": 251,
"orders": 1
},
{
"quantity": 700,
"price": 251.05,
"orders": 1
},
{
"quantity": 875,
"price": 254,
"orders": 1
},
{
"quantity": 1750,
"price": 256.95,
"orders": 1
},
{
"quantity": 1750,
"price": 258.1,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|144456",
"symbol": "TITAN25MAY3380CE",
"last_price": 205,
"volume": 0,
"average_price": 0,
"oi": 24850,
"net_change": 0,
"total_buy_quantity": 13475,
"total_sell_quantity": 12775,
"lower_circuit_limit": 52.55,
"upper_circuit_limit": 357.45,
"last_trade_time": "1747977039000",
"oi_day_high": 26950,
"oi_day_low": 24850
},
"NSE_FO:IOC25MAY138PE": {
"ohlc": {
"open": 0.2,
"high": 0.25,
"low": 0.15,
"close": 0.15
},
"depth": {
"buy": [
{
"quantity": 131625,
"price": 0.15,
"orders": 5
},
{
"quantity": 78000,
"price": 0.1,
"orders": 11
},
{
"quantity": 560625,
"price": 0.05,
"orders": 10
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 48750,
"price": 0.2,
"orders": 5
},
{
"quantity": 156000,
"price": 0.25,
"orders": 18
},
{
"quantity": 204750,
"price": 0.3,
"orders": 11
},
{
"quantity": 97500,
"price": 0.35,
"orders": 5
},
{
"quantity": 14625,
"price": 0.4,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|106993",
"symbol": "IOC25MAY138PE",
"last_price": 0.15,
"volume": 297375,
"average_price": 0.19,
"oi": 487500,
"net_change": -0.1,
"total_buy_quantity": 770250,
"total_sell_quantity": 1087125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.35,
"last_trade_time": "1748252842055",
"oi_day_high": 541125,
"oi_day_low": 487500
},
"NSE_FO:DIVISLAB25MAY6200PE": {
"ohlc": {
"open": 8.05,
"high": 8.75,
"low": 2.3,
"close": 2.6
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 2.45,
"orders": 1
},
{
"quantity": 400,
"price": 2.4,
"orders": 4
},
{
"quantity": 2500,
"price": 2.35,
"orders": 4
},
{
"quantity": 1200,
"price": 2.3,
"orders": 5
},
{
"quantity": 300,
"price": 2.25,
"orders": 3
}
],
"sell": [
{
"quantity": 200,
"price": 2.6,
"orders": 2
},
{
"quantity": 400,
"price": 2.65,
"orders": 3
},
{
"quantity": 200,
"price": 2.7,
"orders": 2
},
{
"quantity": 300,
"price": 2.75,
"orders": 2
},
{
"quantity": 200,
"price": 2.8,
"orders": 2
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|79683",
"symbol": "DIVISLAB25MAY6200PE",
"last_price": 2.6,
"volume": 198600,
"average_price": 3.29,
"oi": 118300,
"net_change": -9.25,
"total_buy_quantity": 102300,
"total_sell_quantity": 17900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 46.85,
"last_trade_time": "1748253582788",
"oi_day_high": 137600,
"oi_day_low": 118300
},
"NSE_FO:POLICYBZR25MAY1660PE": {
"ohlc": {
"open": 3.25,
"high": 3.7,
"low": 2.2,
"close": 3.3
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 3.15,
"orders": 1
},
{
"quantity": 325,
"price": 2.9,
"orders": 1
},
{
"quantity": 325,
"price": 2.85,
"orders": 1
},
{
"quantity": 325,
"price": 2.8,
"orders": 1
},
{
"quantity": 650,
"price": 2.75,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 3.4,
"orders": 2
},
{
"quantity": 325,
"price": 4.65,
"orders": 1
},
{
"quantity": 6500,
"price": 4.7,
"orders": 1
},
{
"quantity": 325,
"price": 5.9,
"orders": 1
},
{
"quantity": 1300,
"price": 5.95,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|131104",
"symbol": "POLICYBZR25MAY1660PE",
"last_price": 3.3,
"volume": 70525,
"average_price": 2.84,
"oi": 34125,
"net_change": -0.45,
"total_buy_quantity": 112125,
"total_sell_quantity": 41925,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.7,
"last_trade_time": "1748253442866",
"oi_day_high": 39650,
"oi_day_low": 34125
},
"NSE_FO:AUROPHARMA25MAY1260PE": {
"ohlc": {
"open": 59.55,
"high": 83.8,
"low": 59.55,
"close": 75.8
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 81.25,
"orders": 1
},
{
"quantity": 550,
"price": 81.2,
"orders": 1
},
{
"quantity": 1100,
"price": 81.05,
"orders": 2
},
{
"quantity": 550,
"price": 80.9,
"orders": 1
},
{
"quantity": 1100,
"price": 80.85,
"orders": 2
}
],
"sell": [
{
"quantity": 550,
"price": 83.6,
"orders": 1
},
{
"quantity": 550,
"price": 83.7,
"orders": 1
},
{
"quantity": 550,
"price": 83.8,
"orders": 1
},
{
"quantity": 550,
"price": 83.9,
"orders": 1
},
{
"quantity": 1100,
"price": 83.95,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|70677",
"symbol": "AUROPHARMA25MAY1260PE",
"last_price": 75.8,
"volume": 15950,
"average_price": 74.9,
"oi": 275000,
"net_change": 9.8,
"total_buy_quantity": 55550,
"total_sell_quantity": 55000,
"lower_circuit_limit": 3.85,
"upper_circuit_limit": 128.15,
"last_trade_time": "1748248829710",
"oi_day_high": 281600,
"oi_day_low": 274450
},
"NSE_FO:PRESTIGE25MAY1300CE": {
"ohlc": {
"open": 135.45,
"high": 135.45,
"low": 135.45,
"close": 135.45
},
"depth": {
"buy": [
{
"quantity": 16250,
"price": 120.75,
"orders": 1
},
{
"quantity": 1300,
"price": 120.7,
"orders": 1
},
{
"quantity": 3250,
"price": 112.75,
"orders": 1
},
{
"quantity": 1625,
"price": 108.35,
"orders": 1
},
{
"quantity": 3250,
"price": 95.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1950,
"price": 148.85,
"orders": 1
},
{
"quantity": 1300,
"price": 148.9,
"orders": 1
},
{
"quantity": 3250,
"price": 150,
"orders": 1
},
{
"quantity": 1625,
"price": 150.8,
"orders": 1
},
{
"quantity": 3250,
"price": 152.25,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|118569",
"symbol": "PRESTIGE25MAY1300CE",
"last_price": 135.45,
"volume": 0,
"average_price": 0,
"oi": 37375,
"net_change": 0,
"total_buy_quantity": 25675,
"total_sell_quantity": 28275,
"lower_circuit_limit": 18.75,
"upper_circuit_limit": 252.15,
"last_trade_time": "1747989620000",
"oi_day_high": 37700,
"oi_day_low": 37375
},
"NSE_FO:TATAELXSI25MAY5900PE": {
"ohlc": {
"open": 3,
"high": 6.9,
"low": 2.3,
"close": 3.1
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 2.9,
"orders": 1
},
{
"quantity": 100,
"price": 2.85,
"orders": 1
},
{
"quantity": 300,
"price": 2.8,
"orders": 3
},
{
"quantity": 500,
"price": 2.75,
"orders": 3
},
{
"quantity": 300,
"price": 2.7,
"orders": 3
}
],
"sell": [
{
"quantity": 200,
"price": 3.3,
"orders": 2
},
{
"quantity": 200,
"price": 3.35,
"orders": 2
},
{
"quantity": 100,
"price": 3.4,
"orders": 1
},
{
"quantity": 400,
"price": 3.45,
"orders": 2
},
{
"quantity": 100,
"price": 3.5,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|142498",
"symbol": "TATAELXSI25MAY5900PE",
"last_price": 3.1,
"volume": 89300,
"average_price": 3.99,
"oi": 46000,
"net_change": -1.5,
"total_buy_quantity": 81000,
"total_sell_quantity": 12500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31,
"last_trade_time": "1748253477334",
"oi_day_high": 48800,
"oi_day_low": 30700
},
"NSE_FO:PERSISTENT25MAY5200CE": {
"ohlc": {
"open": 420.1,
"high": 506.7,
"low": 420.1,
"close": 472.2
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 486.85,
"orders": 2
},
{
"quantity": 100,
"price": 486.8,
"orders": 1
},
{
"quantity": 100,
"price": 482.2,
"orders": 1
},
{
"quantity": 400,
"price": 419,
"orders": 1
},
{
"quantity": 300,
"price": 408.15,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 511.95,
"orders": 1
},
{
"quantity": 500,
"price": 512,
"orders": 1
},
{
"quantity": 700,
"price": 512.7,
"orders": 2
},
{
"quantity": 1000,
"price": 523.4,
"orders": 1
},
{
"quantity": 1000,
"price": 527.15,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|114444",
"symbol": "PERSISTENT25MAY5200CE",
"last_price": 472.2,
"volume": 2300,
"average_price": 481.97,
"oi": 41600,
"net_change": 55.95,
"total_buy_quantity": 7600,
"total_sell_quantity": 8000,
"lower_circuit_limit": 79.7,
"upper_circuit_limit": 858.9,
"last_trade_time": "1748241475000",
"oi_day_high": 42300,
"oi_day_low": 41600
},
"NSE_FO:IGL25MAY185CE": {
"ohlc": {
"open": 23.2,
"high": 23.25,
"low": 20.6,
"close": 21.5
},
"depth": {
"buy": [
{
"quantity": 2750,
"price": 20.45,
"orders": 1
},
{
"quantity": 8250,
"price": 20.4,
"orders": 1
},
{
"quantity": 2750,
"price": 19.5,
"orders": 1
},
{
"quantity": 27500,
"price": 19.45,
"orders": 1
},
{
"quantity": 13750,
"price": 19.4,
"orders": 1
}
],
"sell": [
{
"quantity": 2750,
"price": 21.65,
"orders": 1
},
{
"quantity": 2750,
"price": 21.75,
"orders": 1
},
{
"quantity": 2750,
"price": 21.8,
"orders": 1
},
{
"quantity": 2750,
"price": 22.1,
"orders": 1
},
{
"quantity": 11000,
"price": 22.5,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|92187",
"symbol": "IGL25MAY185CE",
"last_price": 21.5,
"volume": 88000,
"average_price": 21.64,
"oi": 368500,
"net_change": 0.1,
"total_buy_quantity": 200750,
"total_sell_quantity": 250250,
"lower_circuit_limit": 1.4,
"upper_circuit_limit": 41.4,
"last_trade_time": "1748250771829",
"oi_day_high": 379500,
"oi_day_low": 357500
},
"NSE_FO:DMART25MAY4500CE": {
"ohlc": {
"open": 2.1,
"high": 2.65,
"low": 0.85,
"close": 1.6
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 1.4,
"orders": 2
},
{
"quantity": 150,
"price": 1.3,
"orders": 1
},
{
"quantity": 150,
"price": 1.25,
"orders": 1
},
{
"quantity": 300,
"price": 1.2,
"orders": 2
},
{
"quantity": 600,
"price": 1.15,
"orders": 2
}
],
"sell": [
{
"quantity": 150,
"price": 1.6,
"orders": 1
},
{
"quantity": 3000,
"price": 1.65,
"orders": 4
},
{
"quantity": 150,
"price": 1.75,
"orders": 1
},
{
"quantity": 300,
"price": 1.8,
"orders": 2
},
{
"quantity": 450,
"price": 1.85,
"orders": 3
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|80823",
"symbol": "DMART25MAY4500CE",
"last_price": 1.6,
"volume": 92400,
"average_price": 1.43,
"oi": 202200,
"net_change": -0.7,
"total_buy_quantity": 134850,
"total_sell_quantity": 36600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.3,
"last_trade_time": "1748253589570",
"oi_day_high": 230550,
"oi_day_low": 201450
},
"NSE_FO:M&MFIN25MAY262.7CE": {
"ohlc": {
"open": 1.85,
"high": 2,
"low": 1,
"close": 1.1
},
"depth": {
"buy": [
{
"quantity": 6168,
"price": 1.05,
"orders": 2
},
{
"quantity": 88408,
"price": 1,
"orders": 5
},
{
"quantity": 14392,
"price": 0.95,
"orders": 4
},
{
"quantity": 10280,
"price": 0.9,
"orders": 5
},
{
"quantity": 8224,
"price": 0.85,
"orders": 4
}
],
"sell": [
{
"quantity": 4112,
"price": 1.1,
"orders": 2
},
{
"quantity": 14392,
"price": 1.15,
"orders": 5
},
{
"quantity": 18504,
"price": 1.2,
"orders": 4
},
{
"quantity": 34952,
"price": 1.25,
"orders": 4
},
{
"quantity": 12336,
"price": 1.3,
"orders": 4
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|103516",
"symbol": "M&MFIN25MAY262.7CE",
"last_price": 1.1,
"volume": 528392,
"average_price": 1.3,
"oi": 1474152,
"net_change": -0.5,
"total_buy_quantity": 250832,
"total_sell_quantity": 694928,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.75,
"last_trade_time": "1748253564114",
"oi_day_high": 1490600,
"oi_day_low": 1467984
},
"NSE_FO:ANGELONE25MAY2500CE": {
"ohlc": {
"open": 585.75,
"high": 609.5,
"low": 489.5,
"close": 489.5
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 472.05,
"orders": 1
},
{
"quantity": 400,
"price": 472,
"orders": 2
},
{
"quantity": 600,
"price": 471.9,
"orders": 2
},
{
"quantity": 200,
"price": 471.8,
"orders": 1
},
{
"quantity": 800,
"price": 455,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 496.05,
"orders": 1
},
{
"quantity": 200,
"price": 496.1,
"orders": 1
},
{
"quantity": 400,
"price": 496.2,
"orders": 1
},
{
"quantity": 800,
"price": 498.85,
"orders": 1
},
{
"quantity": 2000,
"price": 505.55,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|67889",
"symbol": "ANGELONE25MAY2500CE",
"last_price": 489.5,
"volume": 6200,
"average_price": 580.04,
"oi": 203600,
"net_change": -98.05,
"total_buy_quantity": 15200,
"total_sell_quantity": 18800,
"lower_circuit_limit": 285.2,
"upper_circuit_limit": 889.9,
"last_trade_time": "1748252764233",
"oi_day_high": 203800,
"oi_day_low": 203600
},
"NSE_FO:GODREJCP25MAY1260CE": {
"ohlc": {
"open": 30.15,
"high": 35,
"low": 25.65,
"close": 28.2
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 26.55,
"orders": 1
},
{
"quantity": 500,
"price": 26.5,
"orders": 1
},
{
"quantity": 500,
"price": 26.4,
"orders": 1
},
{
"quantity": 500,
"price": 26.35,
"orders": 1
},
{
"quantity": 500,
"price": 26.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 28.3,
"orders": 2
},
{
"quantity": 500,
"price": 28.75,
"orders": 1
},
{
"quantity": 500,
"price": 28.9,
"orders": 1
},
{
"quantity": 1000,
"price": 28.95,
"orders": 1
},
{
"quantity": 500,
"price": 29.9,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|83855",
"symbol": "GODREJCP25MAY1260CE",
"last_price": 28.2,
"volume": 46500,
"average_price": 29.29,
"oi": 148000,
"net_change": 0.75,
"total_buy_quantity": 95500,
"total_sell_quantity": 42500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 71,
"last_trade_time": "1748253425806",
"oi_day_high": 152500,
"oi_day_low": 148000
},
"NSE_FO:ICICIPRULI25MAY600CE": {
"ohlc": {
"open": 45.7,
"high": 53.45,
"low": 44.9,
"close": 44.9
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 45.45,
"orders": 1
},
{
"quantity": 750,
"price": 45.4,
"orders": 1
},
{
"quantity": 1500,
"price": 45.3,
"orders": 2
},
{
"quantity": 750,
"price": 44.7,
"orders": 1
},
{
"quantity": 3000,
"price": 42.5,
"orders": 1
}
],
"sell": [
{
"quantity": 3000,
"price": 50.25,
"orders": 1
},
{
"quantity": 3000,
"price": 50.3,
"orders": 1
},
{
"quantity": 7500,
"price": 51.25,
"orders": 1
},
{
"quantity": 3750,
"price": 51.85,
"orders": 1
},
{
"quantity": 7500,
"price": 52.1,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|91343",
"symbol": "ICICIPRULI25MAY600CE",
"last_price": 44.9,
"volume": 12000,
"average_price": 46.34,
"oi": 156750,
"net_change": 1.8,
"total_buy_quantity": 58500,
"total_sell_quantity": 62250,
"lower_circuit_limit": 11.85,
"upper_circuit_limit": 74.35,
"last_trade_time": "1748242642245",
"oi_day_high": 162000,
"oi_day_low": 156750
},
"NSE_FO:NBCC25MAY100PE": {
"ohlc": {
"open": 0.15,
"high": 0.15,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 5800,
"price": 0.05,
"orders": 1
},
{
"quantity": 162400,
"price": 0.1,
"orders": 8
},
{
"quantity": 40600,
"price": 0.15,
"orders": 4
},
{
"quantity": 5800,
"price": 0.2,
"orders": 1
},
{
"quantity": 5800,
"price": 0.25,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|107982",
"symbol": "NBCC25MAY100PE",
"last_price": 0.05,
"volume": 684400,
"average_price": 0.07,
"oi": 2053200,
"net_change": -0.1,
"total_buy_quantity": 0,
"total_sell_quantity": 748200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.15,
"last_trade_time": "1748253543119",
"oi_day_high": 2151800,
"oi_day_low": 2035800
},
"NSE_FO:BAJAJ-AUTO25MAY8200PE": {
"ohlc": {
"open": 8.05,
"high": 8.05,
"low": 3,
"close": 3.15
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 3.15,
"orders": 2
},
{
"quantity": 375,
"price": 3.1,
"orders": 5
},
{
"quantity": 150,
"price": 3.05,
"orders": 2
},
{
"quantity": 2700,
"price": 3,
"orders": 3
},
{
"quantity": 150,
"price": 2.95,
"orders": 2
}
],
"sell": [
{
"quantity": 300,
"price": 3.3,
"orders": 4
},
{
"quantity": 225,
"price": 3.35,
"orders": 3
},
{
"quantity": 150,
"price": 3.4,
"orders": 2
},
{
"quantity": 150,
"price": 3.45,
"orders": 2
},
{
"quantity": 150,
"price": 3.5,
"orders": 2
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|69519",
"symbol": "BAJAJ-AUTO25MAY8200PE",
"last_price": 3.15,
"volume": 78975,
"average_price": 3.51,
"oi": 62775,
"net_change": -5.35,
"total_buy_quantity": 121125,
"total_sell_quantity": 10725,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.5,
"last_trade_time": "1748253570025",
"oi_day_high": 65625,
"oi_day_low": 52275
},
"NSE_FO:OBEROIRLTY25MAY1680CE": {
"ohlc": {
"open": 70,
"high": 82,
"low": 61.2,
"close": 63.3
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 62.35,
"orders": 1
},
{
"quantity": 1050,
"price": 62.3,
"orders": 3
},
{
"quantity": 350,
"price": 62.1,
"orders": 1
},
{
"quantity": 350,
"price": 61.9,
"orders": 1
},
{
"quantity": 350,
"price": 61.85,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 64.4,
"orders": 2
},
{
"quantity": 350,
"price": 64.45,
"orders": 1
},
{
"quantity": 700,
"price": 64.5,
"orders": 2
},
{
"quantity": 350,
"price": 66,
"orders": 1
},
{
"quantity": 350,
"price": 66.05,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|110846",
"symbol": "OBEROIRLTY25MAY1680CE",
"last_price": 63.3,
"volume": 10850,
"average_price": 65.96,
"oi": 72450,
"net_change": -0.35,
"total_buy_quantity": 32550,
"total_sell_quantity": 39900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 157.15,
"last_trade_time": "1748253369100",
"oi_day_high": 75250,
"oi_day_low": 72450
},
"NSE_FO:HEROMOTOCO25MAY3950CE": {
"ohlc": {
"open": 355,
"high": 355,
"low": 355,
"close": 355
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 355.4,
"orders": 1
},
{
"quantity": 150,
"price": 355,
"orders": 1
},
{
"quantity": 600,
"price": 354.05,
"orders": 1
},
{
"quantity": 1500,
"price": 333.3,
"orders": 1
},
{
"quantity": 750,
"price": 329.45,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 411.15,
"orders": 1
},
{
"quantity": 300,
"price": 411.2,
"orders": 2
},
{
"quantity": 750,
"price": 411.7,
"orders": 1
},
{
"quantity": 1500,
"price": 416.15,
"orders": 1
},
{
"quantity": 600,
"price": 416.8,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|95372",
"symbol": "HEROMOTOCO25MAY3950CE",
"last_price": 355,
"volume": 0,
"average_price": 0,
"oi": 33150,
"net_change": 0,
"total_buy_quantity": 10800,
"total_sell_quantity": 11400,
"lower_circuit_limit": 139.7,
"upper_circuit_limit": 570.3,
"last_trade_time": "1747992239000",
"oi_day_high": 33150,
"oi_day_low": 33000
},
"NSE_FO:NTPC25MAY365CE": {
"ohlc": {
"open": 0.5,
"high": 0.7,
"low": 0.2,
"close": 0.25
},
"depth": {
"buy": [
{
"quantity": 43500,
"price": 0.25,
"orders": 7
},
{
"quantity": 216000,
"price": 0.2,
"orders": 20
},
{
"quantity": 348000,
"price": 0.15,
"orders": 20
},
{
"quantity": 387000,
"price": 0.1,
"orders": 18
},
{
"quantity": 474000,
"price": 0.05,
"orders": 19
}
],
"sell": [
{
"quantity": 157500,
"price": 0.3,
"orders": 28
},
{
"quantity": 88500,
"price": 0.35,
"orders": 23
},
{
"quantity": 115500,
"price": 0.4,
"orders": 19
},
{
"quantity": 67500,
"price": 0.45,
"orders": 15
},
{
"quantity": 63000,
"price": 0.5,
"orders": 12
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|124355",
"symbol": "NTPC25MAY365CE",
"last_price": 0.25,
"volume": 3841500,
"average_price": 0.39,
"oi": 2718000,
"net_change": -0.3,
"total_buy_quantity": 1468500,
"total_sell_quantity": 901500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.55,
"last_trade_time": "1748253589823",
"oi_day_high": 3346500,
"oi_day_low": 2716500
},
"NSE_FO:MARUTI25MAY11900PE": {
"ohlc": {
"open": 5.15,
"high": 6.7,
"low": 3.9,
"close": 4.6
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 4.2,
"orders": 2
},
{
"quantity": 100,
"price": 4.15,
"orders": 2
},
{
"quantity": 200,
"price": 4.1,
"orders": 4
},
{
"quantity": 250,
"price": 4.05,
"orders": 4
},
{
"quantity": 150,
"price": 4,
"orders": 2
}
],
"sell": [
{
"quantity": 250,
"price": 4.6,
"orders": 4
},
{
"quantity": 250,
"price": 4.65,
"orders": 4
},
{
"quantity": 250,
"price": 4.7,
"orders": 4
},
{
"quantity": 400,
"price": 4.75,
"orders": 6
},
{
"quantity": 150,
"price": 4.8,
"orders": 2
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|117771",
"symbol": "MARUTI25MAY11900PE",
"last_price": 4.6,
"volume": 150300,
"average_price": 4.89,
"oi": 47750,
"net_change": -2.9,
"total_buy_quantity": 68850,
"total_sell_quantity": 8850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.35,
"last_trade_time": "1748253564004",
"oi_day_high": 48850,
"oi_day_low": 44050
},
"NSE_FO:DRREDDY25MAY1200CE": {
"ohlc": {
"open": 38.95,
"high": 47.45,
"low": 35.05,
"close": 39.2
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 39.2,
"orders": 1
},
{
"quantity": 1250,
"price": 39.15,
"orders": 2
},
{
"quantity": 3125,
"price": 39.05,
"orders": 3
},
{
"quantity": 625,
"price": 39,
"orders": 1
},
{
"quantity": 23125,
"price": 38.35,
"orders": 4
}
],
"sell": [
{
"quantity": 625,
"price": 40.3,
"orders": 1
},
{
"quantity": 625,
"price": 40.35,
"orders": 1
},
{
"quantity": 625,
"price": 40.65,
"orders": 1
},
{
"quantity": 2500,
"price": 40.7,
"orders": 2
},
{
"quantity": 625,
"price": 40.75,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|81220",
"symbol": "DRREDDY25MAY1200CE",
"last_price": 39.2,
"volume": 126875,
"average_price": 41.91,
"oi": 623750,
"net_change": 5.6,
"total_buy_quantity": 100000,
"total_sell_quantity": 73750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 74.95,
"last_trade_time": "1748253553032",
"oi_day_high": 643125,
"oi_day_low": 623750
},
"NSE_FO:EICHERMOT25MAY5650CE": {
"ohlc": {
"open": 10.25,
"high": 15.4,
"low": 8.55,
"close": 8.65
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 8.65,
"orders": 1
},
{
"quantity": 350,
"price": 8.6,
"orders": 2
},
{
"quantity": 350,
"price": 8.55,
"orders": 2
},
{
"quantity": 350,
"price": 8.5,
"orders": 2
},
{
"quantity": 175,
"price": 8.45,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 8.85,
"orders": 1
},
{
"quantity": 350,
"price": 8.9,
"orders": 2
},
{
"quantity": 175,
"price": 8.95,
"orders": 1
},
{
"quantity": 175,
"price": 9,
"orders": 1
},
{
"quantity": 175,
"price": 9.05,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|87977",
"symbol": "EICHERMOT25MAY5650CE",
"last_price": 8.65,
"volume": 247800,
"average_price": 10.91,
"oi": 154525,
"net_change": -1.4,
"total_buy_quantity": 133350,
"total_sell_quantity": 58625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.7,
"last_trade_time": "1748253580734",
"oi_day_high": 154525,
"oi_day_low": 142625
},
"NSE_FO:SBIN25MAY810CE": {
"ohlc": {
"open": 2.65,
"high": 3.35,
"low": 1.9,
"close": 2.8
},
"depth": {
"buy": [
{
"quantity": 28500,
"price": 2.75,
"orders": 12
},
{
"quantity": 21750,
"price": 2.7,
"orders": 12
},
{
"quantity": 27000,
"price": 2.65,
"orders": 15
},
{
"quantity": 32250,
"price": 2.6,
"orders": 9
},
{
"quantity": 25500,
"price": 2.55,
"orders": 13
}
],
"sell": [
{
"quantity": 750,
"price": 2.8,
"orders": 1
},
{
"quantity": 63750,
"price": 2.85,
"orders": 19
},
{
"quantity": 30000,
"price": 2.9,
"orders": 20
},
{
"quantity": 36750,
"price": 2.95,
"orders": 17
},
{
"quantity": 92250,
"price": 3,
"orders": 46
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|136171",
"symbol": "SBIN25MAY810CE",
"last_price": 2.8,
"volume": 11178750,
"average_price": 2.66,
"oi": 7240500,
"net_change": 0.3,
"total_buy_quantity": 886500,
"total_sell_quantity": 1099500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.5,
"last_trade_time": "1748253594819",
"oi_day_high": 7351500,
"oi_day_low": 7048500
},
"NSE_FO:IRCTC25MAY780PE": {
"ohlc": {
"open": 8.05,
"high": 9.4,
"low": 5.9,
"close": 6.3
},
"depth": {
"buy": [
{
"quantity": 875,
"price": 6.25,
"orders": 1
},
{
"quantity": 875,
"price": 6.2,
"orders": 1
},
{
"quantity": 1750,
"price": 6.1,
"orders": 2
},
{
"quantity": 3500,
"price": 6.05,
"orders": 3
},
{
"quantity": 2625,
"price": 6,
"orders": 3
}
],
"sell": [
{
"quantity": 1750,
"price": 6.4,
"orders": 2
},
{
"quantity": 2625,
"price": 6.45,
"orders": 3
},
{
"quantity": 2625,
"price": 6.5,
"orders": 3
},
{
"quantity": 3500,
"price": 6.55,
"orders": 3
},
{
"quantity": 1750,
"price": 6.6,
"orders": 2
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|95970",
"symbol": "IRCTC25MAY780PE",
"last_price": 6.3,
"volume": 459375,
"average_price": 7.29,
"oi": 290500,
"net_change": -3.4,
"total_buy_quantity": 466375,
"total_sell_quantity": 164500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.45,
"last_trade_time": "1748253580708",
"oi_day_high": 300125,
"oi_day_low": 284375
},
"NSE_FO:NAUKRI25MAY1440PE": {
"ohlc": {
"open": 15.05,
"high": 20.3,
"low": 12,
"close": 16.35
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 15.55,
"orders": 1
},
{
"quantity": 375,
"price": 14.85,
"orders": 1
},
{
"quantity": 2250,
"price": 14.8,
"orders": 2
},
{
"quantity": 1125,
"price": 14.65,
"orders": 1
},
{
"quantity": 375,
"price": 14.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 16.5,
"orders": 3
},
{
"quantity": 375,
"price": 16.95,
"orders": 1
},
{
"quantity": 750,
"price": 17,
"orders": 2
},
{
"quantity": 750,
"price": 17.3,
"orders": 2
},
{
"quantity": 375,
"price": 17.35,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|107839",
"symbol": "NAUKRI25MAY1440PE",
"last_price": 16.35,
"volume": 115125,
"average_price": 17,
"oi": 91875,
"net_change": 2.2,
"total_buy_quantity": 126000,
"total_sell_quantity": 72750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.95,
"last_trade_time": "1748253597205",
"oi_day_high": 98250,
"oi_day_low": 86250
},
"NSE_FO:CDSL25MAY1360CE": {
"ohlc": {
"open": 115.9,
"high": 115.9,
"low": 109.6,
"close": 110
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 108.85,
"orders": 1
},
{
"quantity": 350,
"price": 108.8,
"orders": 1
},
{
"quantity": 3500,
"price": 108.25,
"orders": 1
},
{
"quantity": 700,
"price": 106.6,
"orders": 2
},
{
"quantity": 1050,
"price": 101.25,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 112.1,
"orders": 2
},
{
"quantity": 350,
"price": 112.15,
"orders": 1
},
{
"quantity": 700,
"price": 112.25,
"orders": 2
},
{
"quantity": 350,
"price": 112.45,
"orders": 1
},
{
"quantity": 350,
"price": 112.5,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|73438",
"symbol": "CDSL25MAY1360CE",
"last_price": 110,
"volume": 15400,
"average_price": 113.12,
"oi": 218400,
"net_change": 4.5,
"total_buy_quantity": 39550,
"total_sell_quantity": 45500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 212.7,
"last_trade_time": "1748252960123",
"oi_day_high": 224700,
"oi_day_low": 218400
},
"NSE_FO:ADANIENSOL25MAY960CE": {
"ohlc": {
"open": 8,
"high": 8,
"low": 0.8,
"close": 0.9
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 0.95,
"orders": 3
},
{
"quantity": 625,
"price": 0.9,
"orders": 1
},
{
"quantity": 1875,
"price": 0.85,
"orders": 3
},
{
"quantity": 1250,
"price": 0.8,
"orders": 2
},
{
"quantity": 625,
"price": 0.7,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 1.1,
"orders": 4
},
{
"quantity": 1875,
"price": 1.15,
"orders": 2
},
{
"quantity": 2500,
"price": 1.2,
"orders": 2
},
{
"quantity": 4375,
"price": 1.25,
"orders": 5
},
{
"quantity": 2500,
"price": 1.3,
"orders": 4
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|64326",
"symbol": "ADANIENSOL25MAY960CE",
"last_price": 0.9,
"volume": 314375,
"average_price": 1.2,
"oi": 838125,
"net_change": -0.85,
"total_buy_quantity": 345000,
"total_sell_quantity": 175000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23,
"last_trade_time": "1748252844606",
"oi_day_high": 874375,
"oi_day_low": 838125
},
"NSE_FO:M&M25MAY2900PE": {
"ohlc": {
"open": 5.15,
"high": 5.15,
"low": 2.8,
"close": 2.75
},
"depth": {
"buy": [
{
"quantity": 2800,
"price": 2.8,
"orders": 2
},
{
"quantity": 1050,
"price": 2.75,
"orders": 4
},
{
"quantity": 2800,
"price": 2.7,
"orders": 7
},
{
"quantity": 1400,
"price": 2.65,
"orders": 5
},
{
"quantity": 875,
"price": 2.6,
"orders": 5
}
],
"sell": [
{
"quantity": 875,
"price": 2.85,
"orders": 2
},
{
"quantity": 3150,
"price": 2.9,
"orders": 8
},
{
"quantity": 3500,
"price": 2.95,
"orders": 9
},
{
"quantity": 5250,
"price": 3,
"orders": 8
},
{
"quantity": 5075,
"price": 3.05,
"orders": 11
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|103283",
"symbol": "M&M25MAY2900PE",
"last_price": 2.75,
"volume": 671300,
"average_price": 3.35,
"oi": 457800,
"net_change": -4.25,
"total_buy_quantity": 352275,
"total_sell_quantity": 84525,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.2,
"last_trade_time": "1748253596635",
"oi_day_high": 497175,
"oi_day_low": 457800
},
"NSE_FO:DLF25MAY680CE": {
"ohlc": {
"open": 104,
"high": 108.6,
"low": 96.85,
"close": 97.8
},
"depth": {
"buy": [
{
"quantity": 825,
"price": 96.95,
"orders": 1
},
{
"quantity": 1650,
"price": 96.65,
"orders": 2
},
{
"quantity": 825,
"price": 96.45,
"orders": 1
},
{
"quantity": 825,
"price": 94.35,
"orders": 1
},
{
"quantity": 2475,
"price": 93.45,
"orders": 1
}
],
"sell": [
{
"quantity": 825,
"price": 97.9,
"orders": 1
},
{
"quantity": 1650,
"price": 97.95,
"orders": 2
},
{
"quantity": 825,
"price": 98,
"orders": 1
},
{
"quantity": 1650,
"price": 98.15,
"orders": 2
},
{
"quantity": 825,
"price": 98.45,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|80521",
"symbol": "DLF25MAY680CE",
"last_price": 97.8,
"volume": 23100,
"average_price": 99.82,
"oi": 363825,
"net_change": 1.15,
"total_buy_quantity": 63525,
"total_sell_quantity": 85800,
"lower_circuit_limit": 45.1,
"upper_circuit_limit": 148.2,
"last_trade_time": "1748253246452",
"oi_day_high": 372075,
"oi_day_low": 363825
},
"NSE_FO:HCLTECH25MAY1580PE": {
"ohlc": {
"open": 2.5,
"high": 2.5,
"low": 0.95,
"close": 1.1
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 1.05,
"orders": 4
},
{
"quantity": 1750,
"price": 1,
"orders": 5
},
{
"quantity": 1050,
"price": 0.95,
"orders": 3
},
{
"quantity": 1750,
"price": 0.9,
"orders": 5
},
{
"quantity": 2100,
"price": 0.85,
"orders": 4
}
],
"sell": [
{
"quantity": 350,
"price": 1.1,
"orders": 1
},
{
"quantity": 1050,
"price": 1.15,
"orders": 3
},
{
"quantity": 700,
"price": 1.2,
"orders": 2
},
{
"quantity": 1050,
"price": 1.25,
"orders": 3
},
{
"quantity": 1400,
"price": 1.3,
"orders": 3
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|92843",
"symbol": "HCLTECH25MAY1580PE",
"last_price": 1.1,
"volume": 220850,
"average_price": 1.47,
"oi": 761950,
"net_change": -1.45,
"total_buy_quantity": 527450,
"total_sell_quantity": 59150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.55,
"last_trade_time": "1748253502885",
"oi_day_high": 769300,
"oi_day_low": 697200
},
"NSE_FO:ASTRAL25MAY1400CE": {
"ohlc": {
"open": 63.4,
"high": 108,
"low": 52.2,
"close": 102
},
"depth": {
"buy": [
{
"quantity": 367,
"price": 101.65,
"orders": 1
},
{
"quantity": 367,
"price": 101.6,
"orders": 1
},
{
"quantity": 367,
"price": 101.55,
"orders": 1
},
{
"quantity": 367,
"price": 101.45,
"orders": 1
},
{
"quantity": 367,
"price": 101.1,
"orders": 1
}
],
"sell": [
{
"quantity": 367,
"price": 103.3,
"orders": 1
},
{
"quantity": 367,
"price": 103.35,
"orders": 1
},
{
"quantity": 367,
"price": 104.25,
"orders": 1
},
{
"quantity": 367,
"price": 104.45,
"orders": 1
},
{
"quantity": 367,
"price": 104.5,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|67956",
"symbol": "ASTRAL25MAY1400CE",
"last_price": 102,
"volume": 201116,
"average_price": 86.66,
"oi": 267910,
"net_change": 43.6,
"total_buy_quantity": 46976,
"total_sell_quantity": 49545,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 213.3,
"last_trade_time": "1748253576592",
"oi_day_high": 289930,
"oi_day_low": 267910
},
"NSE_FO:CGPOWER25MAY650PE": {
"ohlc": {
"open": 0.6,
"high": 0.7,
"low": 0.25,
"close": 0.4
},
"depth": {
"buy": [
{
"quantity": 725,
"price": 0.35,
"orders": 1
},
{
"quantity": 1450,
"price": 0.3,
"orders": 2
},
{
"quantity": 5075,
"price": 0.25,
"orders": 7
},
{
"quantity": 1450,
"price": 0.2,
"orders": 2
},
{
"quantity": 1450,
"price": 0.15,
"orders": 2
}
],
"sell": [
{
"quantity": 725,
"price": 0.5,
"orders": 1
},
{
"quantity": 2175,
"price": 0.55,
"orders": 2
},
{
"quantity": 3625,
"price": 0.6,
"orders": 3
},
{
"quantity": 3625,
"price": 0.65,
"orders": 2
},
{
"quantity": 2175,
"price": 0.7,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|80254",
"symbol": "CGPOWER25MAY650PE",
"last_price": 0.4,
"volume": 64525,
"average_price": 0.46,
"oi": 261725,
"net_change": -0.3,
"total_buy_quantity": 108750,
"total_sell_quantity": 97875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.4,
"last_trade_time": "1748253288952",
"oi_day_high": 305225,
"oi_day_low": 261725
},
"NSE_FO:SBICARD25MAY930CE": {
"ohlc": {
"open": 1.5,
"high": 3.6,
"low": 1.45,
"close": 2.6
},
"depth": {
"buy": [
{
"quantity": 1600,
"price": 2.45,
"orders": 2
},
{
"quantity": 800,
"price": 2.4,
"orders": 1
},
{
"quantity": 1600,
"price": 2.35,
"orders": 2
},
{
"quantity": 800,
"price": 2.3,
"orders": 1
},
{
"quantity": 4800,
"price": 2.25,
"orders": 4
}
],
"sell": [
{
"quantity": 2400,
"price": 2.6,
"orders": 2
},
{
"quantity": 2400,
"price": 2.65,
"orders": 2
},
{
"quantity": 2400,
"price": 2.7,
"orders": 2
},
{
"quantity": 5600,
"price": 2.75,
"orders": 5
},
{
"quantity": 3200,
"price": 2.8,
"orders": 3
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|121085",
"symbol": "SBICARD25MAY930CE",
"last_price": 2.6,
"volume": 585600,
"average_price": 2.55,
"oi": 325600,
"net_change": 0.85,
"total_buy_quantity": 424000,
"total_sell_quantity": 160000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22,
"last_trade_time": "1748253594598",
"oi_day_high": 365600,
"oi_day_low": 288800
},
"NSE_FO:HUDCO25MAY230CE": {
"ohlc": {
"open": 3.3,
"high": 11.75,
"low": 3.3,
"close": 9.6
},
"depth": {
"buy": [
{
"quantity": 2425,
"price": 9.6,
"orders": 1
},
{
"quantity": 2425,
"price": 9.55,
"orders": 1
},
{
"quantity": 7275,
"price": 9.5,
"orders": 3
},
{
"quantity": 2425,
"price": 9.45,
"orders": 1
},
{
"quantity": 2425,
"price": 9.4,
"orders": 1
}
],
"sell": [
{
"quantity": 4850,
"price": 9.7,
"orders": 2
},
{
"quantity": 14550,
"price": 9.75,
"orders": 5
},
{
"quantity": 9700,
"price": 9.8,
"orders": 3
},
{
"quantity": 12125,
"price": 9.85,
"orders": 3
},
{
"quantity": 2425,
"price": 9.9,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|90026",
"symbol": "HUDCO25MAY230CE",
"last_price": 9.6,
"volume": 9142250,
"average_price": 8.12,
"oi": 1273125,
"net_change": 6.15,
"total_buy_quantity": 283725,
"total_sell_quantity": 407400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.45,
"last_trade_time": "1748253591290",
"oi_day_high": 3023975,
"oi_day_low": 1273125
},
"NSE_FO:TATAMOTORS25MAY680CE": {
"ohlc": {
"open": 47.5,
"high": 59.75,
"low": 47.45,
"close": 51.05
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 50.8,
"orders": 2
},
{
"quantity": 1100,
"price": 50.75,
"orders": 2
},
{
"quantity": 550,
"price": 50.5,
"orders": 1
},
{
"quantity": 6050,
"price": 50.45,
"orders": 6
},
{
"quantity": 3300,
"price": 50.15,
"orders": 2
}
],
"sell": [
{
"quantity": 550,
"price": 51.5,
"orders": 1
},
{
"quantity": 550,
"price": 51.55,
"orders": 1
},
{
"quantity": 1100,
"price": 51.6,
"orders": 2
},
{
"quantity": 550,
"price": 51.65,
"orders": 1
},
{
"quantity": 550,
"price": 51.7,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|128188",
"symbol": "TATAMOTORS25MAY680CE",
"last_price": 51.05,
"volume": 101200,
"average_price": 53.46,
"oi": 1224850,
"net_change": 9.85,
"total_buy_quantity": 78100,
"total_sell_quantity": 80850,
"lower_circuit_limit": 1,
"upper_circuit_limit": 106.45,
"last_trade_time": "1748253526493",
"oi_day_high": 1264450,
"oi_day_low": 1224850
},
"NSE_FO:DIXON25MAY16500CE": {
"ohlc": {
"open": 16.05,
"high": 18.25,
"low": 8.15,
"close": 15.5
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 14,
"orders": 1
},
{
"quantity": 100,
"price": 13.5,
"orders": 1
},
{
"quantity": 100,
"price": 13.4,
"orders": 1
},
{
"quantity": 150,
"price": 13.35,
"orders": 1
},
{
"quantity": 150,
"price": 13.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1100,
"price": 15.5,
"orders": 4
},
{
"quantity": 250,
"price": 16,
"orders": 5
},
{
"quantity": 50,
"price": 16.95,
"orders": 1
},
{
"quantity": 100,
"price": 17,
"orders": 2
},
{
"quantity": 1500,
"price": 17.6,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|80032",
"symbol": "DIXON25MAY16500CE",
"last_price": 15.5,
"volume": 52050,
"average_price": 13.78,
"oi": 202700,
"net_change": -9.55,
"total_buy_quantity": 10000,
"total_sell_quantity": 15200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 80.7,
"last_trade_time": "1748253584138",
"oi_day_high": 237400,
"oi_day_low": 202700
},
"NSE_FO:LODHA25MAY1320CE": {
"ohlc": {
"open": 144,
"high": 144,
"low": 130,
"close": 130
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 119.6,
"orders": 2
},
{
"quantity": 900,
"price": 119.55,
"orders": 2
},
{
"quantity": 450,
"price": 119.45,
"orders": 1
},
{
"quantity": 18000,
"price": 97.7,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 2700,
"price": 129.9,
"orders": 3
},
{
"quantity": 2250,
"price": 129.95,
"orders": 1
},
{
"quantity": 450,
"price": 130,
"orders": 1
},
{
"quantity": 4500,
"price": 131.4,
"orders": 1
},
{
"quantity": 1800,
"price": 131.45,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|101626",
"symbol": "LODHA25MAY1320CE",
"last_price": 130,
"volume": 3150,
"average_price": 134.59,
"oi": 92700,
"net_change": 28.7,
"total_buy_quantity": 20250,
"total_sell_quantity": 34200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 209.35,
"last_trade_time": "1748250934480",
"oi_day_high": 94050,
"oi_day_low": 92700
},
"NSE_FO:ULTRACEMCO25MAY12200PE": {
"ohlc": {
"open": 428.45,
"high": 527.25,
"low": 399.95,
"close": 498.7
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 487.45,
"orders": 1
},
{
"quantity": 50,
"price": 487.4,
"orders": 1
},
{
"quantity": 100,
"price": 483.1,
"orders": 1
},
{
"quantity": 50,
"price": 483.05,
"orders": 1
},
{
"quantity": 50,
"price": 471.65,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 518.3,
"orders": 1
},
{
"quantity": 50,
"price": 518.35,
"orders": 1
},
{
"quantity": 100,
"price": 518.4,
"orders": 2
},
{
"quantity": 100,
"price": 518.45,
"orders": 2
},
{
"quantity": 50,
"price": 518.5,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|137114",
"symbol": "ULTRACEMCO25MAY12200PE",
"last_price": 498.7,
"volume": 3300,
"average_price": 484.9,
"oi": 31400,
"net_change": 43.6,
"total_buy_quantity": 5900,
"total_sell_quantity": 5450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 923.75,
"last_trade_time": "1748253443896",
"oi_day_high": 32350,
"oi_day_low": 31400
},
"NSE_FO:POLICYBZR25MAY1660CE": {
"ohlc": {
"open": 120,
"high": 133.2,
"low": 120,
"close": 127.45
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 122.35,
"orders": 1
},
{
"quantity": 325,
"price": 122.3,
"orders": 1
},
{
"quantity": 325,
"price": 121.95,
"orders": 1
},
{
"quantity": 325,
"price": 121.9,
"orders": 1
},
{
"quantity": 1300,
"price": 108.6,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 128.35,
"orders": 1
},
{
"quantity": 325,
"price": 128.8,
"orders": 1
},
{
"quantity": 325,
"price": 128.85,
"orders": 1
},
{
"quantity": 1300,
"price": 133.25,
"orders": 1
},
{
"quantity": 325,
"price": 135.3,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|131103",
"symbol": "POLICYBZR25MAY1660CE",
"last_price": 127.45,
"volume": 3250,
"average_price": 128.14,
"oi": 58825,
"net_change": -1.95,
"total_buy_quantity": 27625,
"total_sell_quantity": 26975,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 266.95,
"last_trade_time": "1748253456718",
"oi_day_high": 59475,
"oi_day_low": 58500
},
"NSE_FO:TIINDIA25MAY2650CE": {
"ohlc": {
"open": 361.65,
"high": 361.65,
"low": 361.65,
"close": 361.65
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 381.4,
"orders": 1
},
{
"quantity": 600,
"price": 381.35,
"orders": 1
},
{
"quantity": 600,
"price": 366.65,
"orders": 1
},
{
"quantity": 7500,
"price": 357,
"orders": 1
},
{
"quantity": 1500,
"price": 355.25,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 424.7,
"orders": 1
},
{
"quantity": 1500,
"price": 424.75,
"orders": 1
},
{
"quantity": 600,
"price": 424.85,
"orders": 1
},
{
"quantity": 750,
"price": 425.6,
"orders": 1
},
{
"quantity": 1500,
"price": 426.4,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|143990",
"symbol": "TIINDIA25MAY2650CE",
"last_price": 361.65,
"volume": 0,
"average_price": 0,
"oi": 5850,
"net_change": 0,
"total_buy_quantity": 12450,
"total_sell_quantity": 12600,
"lower_circuit_limit": 170.8,
"upper_circuit_limit": 626.8,
"last_trade_time": "1747821323000",
"oi_day_high": 5850,
"oi_day_low": 5850
},
"NSE_FO:CHAMBLFERT25MAY690PE": {
"ohlc": {
"open": 103.2,
"high": 103.2,
"low": 103.2,
"close": 103.2
},
"depth": {
"buy": [
{
"quantity": 1900,
"price": 90,
"orders": 2
},
{
"quantity": 1900,
"price": 88,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|80509",
"symbol": "CHAMBLFERT25MAY690PE",
"last_price": 103.2,
"volume": 0,
"average_price": 0,
"oi": 428450,
"net_change": 0,
"total_buy_quantity": 3800,
"total_sell_quantity": 0,
"lower_circuit_limit": 57.35,
"upper_circuit_limit": 149.05,
"last_trade_time": "1747978405000",
"oi_day_high": 430350,
"oi_day_low": 428450
},
"NSE_FO:CANBK25MAY99CE": {
"ohlc": {
"open": 7.6,
"high": 8.3,
"low": 7.6,
"close": 8.3
},
"depth": {
"buy": [
{
"quantity": 13500,
"price": 7.5,
"orders": 1
},
{
"quantity": 27000,
"price": 7.1,
"orders": 1
},
{
"quantity": 270000,
"price": 6.85,
"orders": 1
},
{
"quantity": 67500,
"price": 6.8,
"orders": 1
},
{
"quantity": 40500,
"price": 6.5,
"orders": 1
}
],
"sell": [
{
"quantity": 6750,
"price": 8.6,
"orders": 1
},
{
"quantity": 6750,
"price": 8.7,
"orders": 1
},
{
"quantity": 6750,
"price": 8.75,
"orders": 1
},
{
"quantity": 27000,
"price": 8.8,
"orders": 1
},
{
"quantity": 33750,
"price": 8.85,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|78981",
"symbol": "CANBK25MAY99CE",
"last_price": 8.3,
"volume": 27000,
"average_price": 8.01,
"oi": 2585250,
"net_change": 0.15,
"total_buy_quantity": 418500,
"total_sell_quantity": 594000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.15,
"last_trade_time": "1748251635639",
"oi_day_high": 2585250,
"oi_day_low": 2578500
},
"NSE_FO:CIPLA25MAY1560CE": {
"ohlc": {
"open": 1.85,
"high": 1.85,
"low": 0.9,
"close": 1
},
"depth": {
"buy": [
{
"quantity": 3900,
"price": 0.95,
"orders": 7
},
{
"quantity": 3250,
"price": 0.9,
"orders": 5
},
{
"quantity": 4225,
"price": 0.85,
"orders": 7
},
{
"quantity": 6825,
"price": 0.8,
"orders": 6
},
{
"quantity": 1625,
"price": 0.75,
"orders": 3
}
],
"sell": [
{
"quantity": 325,
"price": 1,
"orders": 1
},
{
"quantity": 2275,
"price": 1.05,
"orders": 3
},
{
"quantity": 6175,
"price": 1.1,
"orders": 5
},
{
"quantity": 2275,
"price": 1.15,
"orders": 2
},
{
"quantity": 1625,
"price": 1.2,
"orders": 2
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|74910",
"symbol": "CIPLA25MAY1560CE",
"last_price": 1,
"volume": 267475,
"average_price": 1.2,
"oi": 571675,
"net_change": -0.85,
"total_buy_quantity": 368550,
"total_sell_quantity": 142350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.85,
"last_trade_time": "1748253540003",
"oi_day_high": 594425,
"oi_day_low": 557375
},
"NSE_FO:MUTHOOTFIN25MAY2160PE": {
"ohlc": {
"open": 65,
"high": 73.1,
"low": 58.05,
"close": 67.75
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 70.4,
"orders": 2
},
{
"quantity": 275,
"price": 70.35,
"orders": 1
},
{
"quantity": 550,
"price": 70.05,
"orders": 1
},
{
"quantity": 275,
"price": 67.6,
"orders": 1
},
{
"quantity": 275,
"price": 67.5,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 73.35,
"orders": 1
},
{
"quantity": 275,
"price": 73.4,
"orders": 1
},
{
"quantity": 275,
"price": 74.9,
"orders": 1
},
{
"quantity": 550,
"price": 78.95,
"orders": 1
},
{
"quantity": 550,
"price": 79.25,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|107189",
"symbol": "MUTHOOTFIN25MAY2160PE",
"last_price": 67.75,
"volume": 20900,
"average_price": 62.9,
"oi": 105600,
"net_change": -9.7,
"total_buy_quantity": 36300,
"total_sell_quantity": 24200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 173.75,
"last_trade_time": "1748248675621",
"oi_day_high": 105875,
"oi_day_low": 99275
},
"NSE_FO:GODREJPROP25MAY2150PE": {
"ohlc": {
"open": 18.65,
"high": 21.35,
"low": 3.85,
"close": 4.15
},
"depth": {
"buy": [
{
"quantity": 1125,
"price": 4.05,
"orders": 1
},
{
"quantity": 225,
"price": 3.95,
"orders": 1
},
{
"quantity": 6975,
"price": 3.9,
"orders": 2
},
{
"quantity": 675,
"price": 3.85,
"orders": 3
},
{
"quantity": 450,
"price": 3.8,
"orders": 2
}
],
"sell": [
{
"quantity": 225,
"price": 4.1,
"orders": 1
},
{
"quantity": 1575,
"price": 4.15,
"orders": 2
},
{
"quantity": 1800,
"price": 4.2,
"orders": 3
},
{
"quantity": 675,
"price": 4.25,
"orders": 3
},
{
"quantity": 450,
"price": 4.3,
"orders": 2
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|90761",
"symbol": "GODREJPROP25MAY2150PE",
"last_price": 4.15,
"volume": 460800,
"average_price": 8.68,
"oi": 166500,
"net_change": -18.8,
"total_buy_quantity": 303075,
"total_sell_quantity": 51750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 85.15,
"last_trade_time": "1748253583321",
"oi_day_high": 186975,
"oi_day_low": 146475
},
"NSE_FO:BAJFINANCE25MAY9300PE": {
"ohlc": {
"open": 92.55,
"high": 116,
"low": 72,
"close": 100.55
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 103,
"orders": 1
},
{
"quantity": 125,
"price": 102.4,
"orders": 1
},
{
"quantity": 125,
"price": 102.35,
"orders": 1
},
{
"quantity": 125,
"price": 102.3,
"orders": 1
},
{
"quantity": 125,
"price": 101.2,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 104.75,
"orders": 1
},
{
"quantity": 125,
"price": 104.8,
"orders": 1
},
{
"quantity": 125,
"price": 104.9,
"orders": 1
},
{
"quantity": 125,
"price": 105.7,
"orders": 1
},
{
"quantity": 125,
"price": 105.9,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|72469",
"symbol": "BAJFINANCE25MAY9300PE",
"last_price": 100.55,
"volume": 537750,
"average_price": 90.92,
"oi": 123750,
"net_change": -25.85,
"total_buy_quantity": 55000,
"total_sell_quantity": 18000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 386.55,
"last_trade_time": "1748253596776",
"oi_day_high": 137625,
"oi_day_low": 103125
},
"NSE_FO:KEI25MAY3000CE": {
"ohlc": {
"open": 425,
"high": 425,
"low": 425,
"close": 425
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 480,
"orders": 1
},
{
"quantity": 600,
"price": 477.4,
"orders": 1
},
{
"quantity": 6000,
"price": 448.35,
"orders": 1
},
{
"quantity": 1500,
"price": 435.55,
"orders": 1
},
{
"quantity": 750,
"price": 427.45,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 508.05,
"orders": 1
},
{
"quantity": 1350,
"price": 508.1,
"orders": 1
},
{
"quantity": 600,
"price": 508.3,
"orders": 1
},
{
"quantity": 1500,
"price": 514.25,
"orders": 1
},
{
"quantity": 750,
"price": 523.7,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|99710",
"symbol": "KEI25MAY3000CE",
"last_price": 425,
"volume": 0,
"average_price": 0,
"oi": 33150,
"net_change": 0,
"total_buy_quantity": 10500,
"total_sell_quantity": 12300,
"lower_circuit_limit": 118.6,
"upper_circuit_limit": 731.4,
"last_trade_time": "1747986358000",
"oi_day_high": 33150,
"oi_day_low": 33150
},
"NSE_FO:BHARTIARTL25MAY1840PE": {
"ohlc": {
"open": 18,
"high": 18.05,
"low": 6.45,
"close": 6.65
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 6.55,
"orders": 2
},
{
"quantity": 475,
"price": 6.5,
"orders": 1
},
{
"quantity": 1425,
"price": 6.45,
"orders": 2
},
{
"quantity": 1425,
"price": 6.4,
"orders": 2
},
{
"quantity": 475,
"price": 6.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1900,
"price": 6.85,
"orders": 3
},
{
"quantity": 1900,
"price": 6.9,
"orders": 3
},
{
"quantity": 2375,
"price": 6.95,
"orders": 4
},
{
"quantity": 4750,
"price": 7,
"orders": 7
},
{
"quantity": 2375,
"price": 7.05,
"orders": 3
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|71335",
"symbol": "BHARTIARTL25MAY1840PE",
"last_price": 6.65,
"volume": 4357650,
"average_price": 8.93,
"oi": 1232625,
"net_change": -10.75,
"total_buy_quantity": 467875,
"total_sell_quantity": 180975,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 60.9,
"last_trade_time": "1748253593011",
"oi_day_high": 1235000,
"oi_day_low": 622725
},
"NSE_FO:LTF25MAY180CE": {
"ohlc": {
"open": 0.75,
"high": 0.85,
"low": 0.35,
"close": 0.4
},
"depth": {
"buy": [
{
"quantity": 40158,
"price": 0.4,
"orders": 2
},
{
"quantity": 205252,
"price": 0.35,
"orders": 11
},
{
"quantity": 214176,
"price": 0.3,
"orders": 16
},
{
"quantity": 281106,
"price": 0.25,
"orders": 18
},
{
"quantity": 334650,
"price": 0.2,
"orders": 8
}
],
"sell": [
{
"quantity": 147246,
"price": 0.45,
"orders": 12
},
{
"quantity": 499744,
"price": 0.5,
"orders": 15
},
{
"quantity": 111550,
"price": 0.55,
"orders": 11
},
{
"quantity": 102626,
"price": 0.6,
"orders": 10
},
{
"quantity": 316802,
"price": 0.65,
"orders": 9
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|102368",
"symbol": "LTF25MAY180CE",
"last_price": 0.4,
"volume": 5059908,
"average_price": 0.64,
"oi": 4671714,
"net_change": -0.35,
"total_buy_quantity": 2043596,
"total_sell_quantity": 2275620,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.75,
"last_trade_time": "1748253561643",
"oi_day_high": 4872504,
"oi_day_low": 4359374
},
"NSE_FO:YESBANK25MAY18CE": {
"ohlc": {
"open": 3.3,
"high": 3.3,
"low": 2.95,
"close": 2.95
},
"depth": {
"buy": [
{
"quantity": 26000,
"price": 2.9,
"orders": 1
},
{
"quantity": 390000,
"price": 2.8,
"orders": 3
},
{
"quantity": 26000,
"price": 2.65,
"orders": 1
},
{
"quantity": 26000,
"price": 2,
"orders": 1
},
{
"quantity": 572000,
"price": 1.6,
"orders": 1
}
],
"sell": [
{
"quantity": 26000,
"price": 3,
"orders": 1
},
{
"quantity": 130000,
"price": 3.05,
"orders": 4
},
{
"quantity": 182000,
"price": 3.1,
"orders": 4
},
{
"quantity": 416000,
"price": 3.15,
"orders": 3
},
{
"quantity": 260000,
"price": 3.2,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|140559",
"symbol": "YESBANK25MAY18CE",
"last_price": 2.95,
"volume": 416000,
"average_price": 3.05,
"oi": 14144000,
"net_change": -0.2,
"total_buy_quantity": 1404000,
"total_sell_quantity": 2496000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.15,
"last_trade_time": "1748253488257",
"oi_day_high": 14482000,
"oi_day_low": 14144000
},
"NSE_FO:NMDC25MAY68CE": {
"ohlc": {
"open": 4.95,
"high": 5.45,
"low": 4.8,
"close": 5.2
},
"depth": {
"buy": [
{
"quantity": 54000,
"price": 5.15,
"orders": 4
},
{
"quantity": 27000,
"price": 5.1,
"orders": 2
},
{
"quantity": 67500,
"price": 5.05,
"orders": 3
},
{
"quantity": 40500,
"price": 5,
"orders": 2
},
{
"quantity": 13500,
"price": 4.95,
"orders": 1
}
],
"sell": [
{
"quantity": 121500,
"price": 5.3,
"orders": 6
},
{
"quantity": 108000,
"price": 5.35,
"orders": 5
},
{
"quantity": 81000,
"price": 5.4,
"orders": 3
},
{
"quantity": 121500,
"price": 5.45,
"orders": 4
},
{
"quantity": 135000,
"price": 5.5,
"orders": 3
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|53937",
"symbol": "NMDC25MAY68CE",
"last_price": 5.2,
"volume": 1431000,
"average_price": 5.12,
"oi": 1863000,
"net_change": 0.6,
"total_buy_quantity": 1404000,
"total_sell_quantity": 1903500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.6,
"last_trade_time": "1748253446477",
"oi_day_high": 2511000,
"oi_day_low": 1863000
},
"NSE_FO:APOLLOHOSP25MAY7150PE": {
"ohlc": {
"open": 97.35,
"high": 100.8,
"low": 74.2,
"close": 86.95
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 85.05,
"orders": 1
},
{
"quantity": 125,
"price": 85,
"orders": 1
},
{
"quantity": 125,
"price": 84.5,
"orders": 1
},
{
"quantity": 125,
"price": 84.45,
"orders": 1
},
{
"quantity": 125,
"price": 84.05,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 88.1,
"orders": 2
},
{
"quantity": 125,
"price": 90.7,
"orders": 1
},
{
"quantity": 125,
"price": 90.75,
"orders": 1
},
{
"quantity": 125,
"price": 90.8,
"orders": 1
},
{
"quantity": 125,
"price": 91.95,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|68322",
"symbol": "APOLLOHOSP25MAY7150PE",
"last_price": 86.95,
"volume": 24375,
"average_price": 87.5,
"oi": 14625,
"net_change": -29.4,
"total_buy_quantity": 17125,
"total_sell_quantity": 14375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 314.15,
"last_trade_time": "1748253595347",
"oi_day_high": 14625,
"oi_day_low": 7875
},
"NSE_FO:HFCL25MAY85CE": {
"ohlc": {
"open": 3.1,
"high": 3.35,
"low": 1.5,
"close": 1.7
},
"depth": {
"buy": [
{
"quantity": 16600,
"price": 1.65,
"orders": 4
},
{
"quantity": 29050,
"price": 1.6,
"orders": 4
},
{
"quantity": 24900,
"price": 1.55,
"orders": 3
},
{
"quantity": 74700,
"price": 1.5,
"orders": 5
},
{
"quantity": 8300,
"price": 1.45,
"orders": 2
}
],
"sell": [
{
"quantity": 20750,
"price": 1.8,
"orders": 5
},
{
"quantity": 8300,
"price": 1.85,
"orders": 2
},
{
"quantity": 33200,
"price": 1.9,
"orders": 4
},
{
"quantity": 8300,
"price": 1.95,
"orders": 2
},
{
"quantity": 37350,
"price": 2,
"orders": 4
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|88361",
"symbol": "HFCL25MAY85CE",
"last_price": 1.7,
"volume": 1357050,
"average_price": 2.14,
"oi": 3336600,
"net_change": -1.4,
"total_buy_quantity": 365200,
"total_sell_quantity": 900550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.1,
"last_trade_time": "1748253539084",
"oi_day_high": 3585600,
"oi_day_low": 3336600
},
"NSE_FO:OIL25MAY400CE": {
"ohlc": {
"open": 28.45,
"high": 28.45,
"low": 28.45,
"close": 28.45
},
"depth": {
"buy": [
{
"quantity": 7525,
"price": 25.05,
"orders": 1
},
{
"quantity": 2150,
"price": 25,
"orders": 1
},
{
"quantity": 4300,
"price": 24.1,
"orders": 1
},
{
"quantity": 13975,
"price": 22.35,
"orders": 2
},
{
"quantity": 16125,
"price": 21.05,
"orders": 2
}
],
"sell": [
{
"quantity": 7525,
"price": 29.55,
"orders": 1
},
{
"quantity": 1075,
"price": 29.6,
"orders": 1
},
{
"quantity": 7525,
"price": 30.35,
"orders": 2
},
{
"quantity": 5375,
"price": 30.55,
"orders": 1
},
{
"quantity": 10750,
"price": 31.15,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|111298",
"symbol": "OIL25MAY400CE",
"last_price": 28.45,
"volume": 0,
"average_price": 0,
"oi": 388075,
"net_change": 0.7,
"total_buy_quantity": 97825,
"total_sell_quantity": 122550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 58.25,
"last_trade_time": "1747994381000",
"oi_day_high": 398825,
"oi_day_low": 334325
},
"NSE_FO:TATAPOWER25MAY395PE": {
"ohlc": {
"open": 2.2,
"high": 2.2,
"low": 1.05,
"close": 1.6
},
"depth": {
"buy": [
{
"quantity": 13500,
"price": 1.6,
"orders": 5
},
{
"quantity": 17550,
"price": 1.55,
"orders": 9
},
{
"quantity": 17550,
"price": 1.5,
"orders": 9
},
{
"quantity": 17550,
"price": 1.45,
"orders": 9
},
{
"quantity": 20250,
"price": 1.4,
"orders": 9
}
],
"sell": [
{
"quantity": 14850,
"price": 1.65,
"orders": 7
},
{
"quantity": 27000,
"price": 1.7,
"orders": 9
},
{
"quantity": 39150,
"price": 1.75,
"orders": 17
},
{
"quantity": 29700,
"price": 1.8,
"orders": 9
},
{
"quantity": 28350,
"price": 1.85,
"orders": 11
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|142868",
"symbol": "TATAPOWER25MAY395PE",
"last_price": 1.6,
"volume": 3180600,
"average_price": 1.57,
"oi": 1202850,
"net_change": -0.75,
"total_buy_quantity": 629100,
"total_sell_quantity": 438750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.35,
"last_trade_time": "1748253579041",
"oi_day_high": 1352700,
"oi_day_low": 1189350
},
"NSE_FO:MCX25MAY6200CE": {
"ohlc": {
"open": 366,
"high": 366,
"low": 251,
"close": 275.3
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 275.8,
"orders": 1
},
{
"quantity": 200,
"price": 275.75,
"orders": 2
},
{
"quantity": 100,
"price": 273,
"orders": 1
},
{
"quantity": 200,
"price": 272.95,
"orders": 2
},
{
"quantity": 1100,
"price": 270.1,
"orders": 2
}
],
"sell": [
{
"quantity": 100,
"price": 282.7,
"orders": 1
},
{
"quantity": 100,
"price": 282.75,
"orders": 1
},
{
"quantity": 100,
"price": 283.3,
"orders": 1
},
{
"quantity": 100,
"price": 283.85,
"orders": 1
},
{
"quantity": 100,
"price": 284.95,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|105165",
"symbol": "MCX25MAY6200CE",
"last_price": 275.3,
"volume": 16800,
"average_price": 302.44,
"oi": 42800,
"net_change": -45.95,
"total_buy_quantity": 19200,
"total_sell_quantity": 10300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 741.2,
"last_trade_time": "1748253540004",
"oi_day_high": 47700,
"oi_day_low": 42800
},
"NSE_FO:ETERNAL25MAY235PE": {
"ohlc": {
"open": 4,
"high": 11.25,
"low": 4,
"close": 10.05
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 10.15,
"orders": 1
},
{
"quantity": 16000,
"price": 10.1,
"orders": 7
},
{
"quantity": 12000,
"price": 10.05,
"orders": 5
},
{
"quantity": 8000,
"price": 10,
"orders": 3
},
{
"quantity": 8000,
"price": 9.95,
"orders": 3
}
],
"sell": [
{
"quantity": 4000,
"price": 10.3,
"orders": 2
},
{
"quantity": 8000,
"price": 10.35,
"orders": 4
},
{
"quantity": 6000,
"price": 10.4,
"orders": 3
},
{
"quantity": 4000,
"price": 10.45,
"orders": 2
},
{
"quantity": 2000,
"price": 10.5,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|146347",
"symbol": "ETERNAL25MAY235PE",
"last_price": 10.05,
"volume": 9450000,
"average_price": 7.14,
"oi": 1580000,
"net_change": 7.35,
"total_buy_quantity": 376000,
"total_sell_quantity": 266000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.7,
"last_trade_time": "1748253577658",
"oi_day_high": 2882000,
"oi_day_low": 1580000
},
"NSE_FO:PNB25MAY103PE": {
"ohlc": {
"open": 2.25,
"high": 3.15,
"low": 2,
"close": 2.4
},
"depth": {
"buy": [
{
"quantity": 16000,
"price": 2.35,
"orders": 1
},
{
"quantity": 32000,
"price": 2.3,
"orders": 4
},
{
"quantity": 24000,
"price": 2.25,
"orders": 3
},
{
"quantity": 32000,
"price": 2.2,
"orders": 4
},
{
"quantity": 24000,
"price": 2.15,
"orders": 3
}
],
"sell": [
{
"quantity": 40000,
"price": 2.4,
"orders": 5
},
{
"quantity": 56000,
"price": 2.45,
"orders": 6
},
{
"quantity": 72000,
"price": 2.5,
"orders": 9
},
{
"quantity": 48000,
"price": 2.55,
"orders": 5
},
{
"quantity": 16000,
"price": 2.6,
"orders": 2
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|129891",
"symbol": "PNB25MAY103PE",
"last_price": 2.4,
"volume": 1480000,
"average_price": 2.63,
"oi": 3184000,
"net_change": -0.55,
"total_buy_quantity": 792000,
"total_sell_quantity": 1056000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.95,
"last_trade_time": "1748253540002",
"oi_day_high": 3256000,
"oi_day_low": 3080000
},
"NSE_FO:LUPIN25MAY2100CE": {
"ohlc": {
"open": 4.1,
"high": 5.4,
"low": 2.8,
"close": 3.15
},
"depth": {
"buy": [
{
"quantity": 850,
"price": 3.1,
"orders": 1
},
{
"quantity": 2975,
"price": 3.05,
"orders": 6
},
{
"quantity": 3825,
"price": 3,
"orders": 8
},
{
"quantity": 4250,
"price": 2.95,
"orders": 8
},
{
"quantity": 2550,
"price": 2.9,
"orders": 6
}
],
"sell": [
{
"quantity": 9350,
"price": 3.15,
"orders": 3
},
{
"quantity": 11900,
"price": 3.2,
"orders": 4
},
{
"quantity": 1700,
"price": 3.25,
"orders": 2
},
{
"quantity": 1275,
"price": 3.3,
"orders": 3
},
{
"quantity": 1275,
"price": 3.35,
"orders": 2
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|116359",
"symbol": "LUPIN25MAY2100CE",
"last_price": 3.15,
"volume": 1283075,
"average_price": 3.96,
"oi": 1190850,
"net_change": -0.95,
"total_buy_quantity": 320025,
"total_sell_quantity": 292825,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.1,
"last_trade_time": "1748253597591",
"oi_day_high": 1343425,
"oi_day_low": 1171300
},
"NSE_FO:ADANIPORTS25MAY1240CE": {
"ohlc": {
"open": 164.4,
"high": 166,
"low": 164.3,
"close": 166
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 135.55,
"orders": 1
},
{
"quantity": 400,
"price": 135.5,
"orders": 1
},
{
"quantity": 800,
"price": 135.4,
"orders": 2
},
{
"quantity": 400,
"price": 135.3,
"orders": 1
},
{
"quantity": 16000,
"price": 135,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 161,
"orders": 1
},
{
"quantity": 400,
"price": 161.1,
"orders": 1
},
{
"quantity": 400,
"price": 161.25,
"orders": 1
},
{
"quantity": 16000,
"price": 182.1,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|65156",
"symbol": "ADANIPORTS25MAY1240CE",
"last_price": 166,
"volume": 2800,
"average_price": 164.61,
"oi": 219200,
"net_change": 8,
"total_buy_quantity": 18800,
"total_sell_quantity": 17200,
"lower_circuit_limit": 56.85,
"upper_circuit_limit": 259.15,
"last_trade_time": "1748243477023",
"oi_day_high": 220400,
"oi_day_low": 219200
},
"NSE_FO:UNIONBANK25MAY127.5PE": {
"ohlc": {
"open": 0.1,
"high": 0.1,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 30975,
"price": 0.05,
"orders": 3
},
{
"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": 70800,
"price": 0.1,
"orders": 7
},
{
"quantity": 57525,
"price": 0.15,
"orders": 3
},
{
"quantity": 13275,
"price": 0.2,
"orders": 1
},
{
"quantity": 13275,
"price": 0.25,
"orders": 2
},
{
"quantity": 30975,
"price": 0.3,
"orders": 3
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|145458",
"symbol": "UNIONBANK25MAY127.5PE",
"last_price": 0.05,
"volume": 35400,
"average_price": 0.07,
"oi": 300900,
"net_change": -0.05,
"total_buy_quantity": 30975,
"total_sell_quantity": 712425,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.1,
"last_trade_time": "1748252551490",
"oi_day_high": 318600,
"oi_day_low": 300900
},
"NSE_FO:UNITDSPR25MAY1560PE": {
"ohlc": {
"open": 10.1,
"high": 20.25,
"low": 8.55,
"close": 18.65
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 18.45,
"orders": 1
},
{
"quantity": 350,
"price": 18.4,
"orders": 1
},
{
"quantity": 350,
"price": 18.1,
"orders": 1
},
{
"quantity": 700,
"price": 18.05,
"orders": 2
},
{
"quantity": 350,
"price": 17.9,
"orders": 1
}
],
"sell": [
{
"quantity": 1050,
"price": 18.85,
"orders": 2
},
{
"quantity": 700,
"price": 19.05,
"orders": 2
},
{
"quantity": 350,
"price": 19.1,
"orders": 1
},
{
"quantity": 1400,
"price": 19.15,
"orders": 3
},
{
"quantity": 350,
"price": 19.55,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|138464",
"symbol": "UNITDSPR25MAY1560PE",
"last_price": 18.65,
"volume": 324800,
"average_price": 14.28,
"oi": 228900,
"net_change": 6,
"total_buy_quantity": 322000,
"total_sell_quantity": 72800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38,
"last_trade_time": "1748253515298",
"oi_day_high": 250950,
"oi_day_low": 226800
},
"NSE_FO:CONCOR25MAY710PE": {
"ohlc": {
"open": 5.45,
"high": 5.45,
"low": 1.05,
"close": 1.25
},
"depth": {
"buy": [
{
"quantity": 6000,
"price": 1.15,
"orders": 6
},
{
"quantity": 6000,
"price": 1.1,
"orders": 5
},
{
"quantity": 15000,
"price": 1.05,
"orders": 9
},
{
"quantity": 11000,
"price": 1,
"orders": 6
},
{
"quantity": 8000,
"price": 0.95,
"orders": 6
}
],
"sell": [
{
"quantity": 5000,
"price": 1.25,
"orders": 5
},
{
"quantity": 2000,
"price": 1.3,
"orders": 2
},
{
"quantity": 19000,
"price": 1.35,
"orders": 6
},
{
"quantity": 11000,
"price": 1.4,
"orders": 4
},
{
"quantity": 13000,
"price": 1.45,
"orders": 6
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|83186",
"symbol": "CONCOR25MAY710PE",
"last_price": 1.25,
"volume": 1050000,
"average_price": 2.23,
"oi": 392000,
"net_change": -4.65,
"total_buy_quantity": 468000,
"total_sell_quantity": 358000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.9,
"last_trade_time": "1748253593655",
"oi_day_high": 477000,
"oi_day_low": 392000
},
"NSE_FO:SOLARINDS25MAY13250PE": {
"ohlc": {
"open": 5.6,
"high": 8,
"low": 5.05,
"close": 5.45
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 5.45,
"orders": 2
},
{
"quantity": 450,
"price": 5.35,
"orders": 1
},
{
"quantity": 150,
"price": 5.15,
"orders": 2
},
{
"quantity": 75,
"price": 5.05,
"orders": 1
},
{
"quantity": 4500,
"price": 3.55,
"orders": 2
}
],
"sell": [
{
"quantity": 150,
"price": 6.95,
"orders": 2
},
{
"quantity": 75,
"price": 7,
"orders": 1
},
{
"quantity": 1500,
"price": 7.05,
"orders": 1
},
{
"quantity": 75,
"price": 8.35,
"orders": 1
},
{
"quantity": 2250,
"price": 10.45,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|138655",
"symbol": "SOLARINDS25MAY13250PE",
"last_price": 5.45,
"volume": 6075,
"average_price": 6.16,
"oi": 9750,
"net_change": -7.95,
"total_buy_quantity": 25050,
"total_sell_quantity": 6750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.4,
"last_trade_time": "1748252753524",
"oi_day_high": 12375,
"oi_day_low": 9675
},
"NSE_FO:BHEL25MAY230PE": {
"ohlc": {
"open": 0.2,
"high": 0.2,
"low": 0.1,
"close": 0.15
},
"depth": {
"buy": [
{
"quantity": 34125,
"price": 0.1,
"orders": 5
},
{
"quantity": 1543500,
"price": 0.05,
"orders": 49
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 118125,
"price": 0.15,
"orders": 10
},
{
"quantity": 141750,
"price": 0.2,
"orders": 16
},
{
"quantity": 34125,
"price": 0.25,
"orders": 6
},
{
"quantity": 39375,
"price": 0.3,
"orders": 2
},
{
"quantity": 13125,
"price": 0.35,
"orders": 2
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|71451",
"symbol": "BHEL25MAY230PE",
"last_price": 0.15,
"volume": 669375,
"average_price": 0.12,
"oi": 4278750,
"net_change": -0.05,
"total_buy_quantity": 1577625,
"total_sell_quantity": 803250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.2,
"last_trade_time": "1748253480615",
"oi_day_high": 4436250,
"oi_day_low": 4278750
},
"NSE_FO:TRENT25MAY5300PE": {
"ohlc": {
"open": 22.15,
"high": 30.4,
"low": 11,
"close": 11.85
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 11.55,
"orders": 1
},
{
"quantity": 600,
"price": 11.5,
"orders": 2
},
{
"quantity": 100,
"price": 11.45,
"orders": 1
},
{
"quantity": 100,
"price": 11.4,
"orders": 1
},
{
"quantity": 100,
"price": 11.35,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 11.85,
"orders": 2
},
{
"quantity": 400,
"price": 11.9,
"orders": 4
},
{
"quantity": 300,
"price": 11.95,
"orders": 3
},
{
"quantity": 400,
"price": 12,
"orders": 4
},
{
"quantity": 300,
"price": 12.05,
"orders": 3
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|144981",
"symbol": "TRENT25MAY5300PE",
"last_price": 11.85,
"volume": 524200,
"average_price": 17.65,
"oi": 154600,
"net_change": -19.2,
"total_buy_quantity": 66800,
"total_sell_quantity": 24500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 157.75,
"last_trade_time": "1748253585026",
"oi_day_high": 176900,
"oi_day_low": 150000
},
"NSE_FO:INDHOTEL25MAY820CE": {
"ohlc": {
"open": 1.7,
"high": 1.7,
"low": 0.8,
"close": 0.85
},
"depth": {
"buy": [
{
"quantity": 12000,
"price": 0.85,
"orders": 7
},
{
"quantity": 38000,
"price": 0.8,
"orders": 10
},
{
"quantity": 18000,
"price": 0.75,
"orders": 7
},
{
"quantity": 9000,
"price": 0.7,
"orders": 3
},
{
"quantity": 5000,
"price": 0.65,
"orders": 3
}
],
"sell": [
{
"quantity": 4000,
"price": 0.9,
"orders": 3
},
{
"quantity": 17000,
"price": 0.95,
"orders": 12
},
{
"quantity": 34000,
"price": 1,
"orders": 14
},
{
"quantity": 17000,
"price": 1.05,
"orders": 7
},
{
"quantity": 26000,
"price": 1.1,
"orders": 9
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|93231",
"symbol": "INDHOTEL25MAY820CE",
"last_price": 0.85,
"volume": 873000,
"average_price": 1.05,
"oi": 1173000,
"net_change": -0.4,
"total_buy_quantity": 349000,
"total_sell_quantity": 404000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.25,
"last_trade_time": "1748253575920",
"oi_day_high": 1332000,
"oi_day_low": 1171000
},
"NSE_FO:BIOCON25MAY325PE": {
"ohlc": {
"open": 1.55,
"high": 1.85,
"low": 1,
"close": 1.45
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 1.4,
"orders": 2
},
{
"quantity": 2500,
"price": 1.35,
"orders": 1
},
{
"quantity": 5000,
"price": 1.3,
"orders": 2
},
{
"quantity": 30000,
"price": 1.25,
"orders": 4
},
{
"quantity": 5000,
"price": 1.2,
"orders": 2
}
],
"sell": [
{
"quantity": 5000,
"price": 1.5,
"orders": 2
},
{
"quantity": 7500,
"price": 1.55,
"orders": 3
},
{
"quantity": 5000,
"price": 1.6,
"orders": 2
},
{
"quantity": 5000,
"price": 1.65,
"orders": 2
},
{
"quantity": 10000,
"price": 1.7,
"orders": 4
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|75655",
"symbol": "BIOCON25MAY325PE",
"last_price": 1.45,
"volume": 545000,
"average_price": 1.45,
"oi": 1105000,
"net_change": -0.95,
"total_buy_quantity": 190000,
"total_sell_quantity": 322500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.55,
"last_trade_time": "1748253534475",
"oi_day_high": 1105000,
"oi_day_low": 1030000
},
"NSE_FO:IRFC25MAY132.5CE": {
"ohlc": {
"open": 5.5,
"high": 8.5,
"low": 5.5,
"close": 8.1
},
"depth": {
"buy": [
{
"quantity": 7050,
"price": 7.9,
"orders": 2
},
{
"quantity": 3525,
"price": 7.85,
"orders": 1
},
{
"quantity": 3525,
"price": 7.8,
"orders": 1
},
{
"quantity": 3525,
"price": 7.75,
"orders": 1
},
{
"quantity": 14100,
"price": 7.7,
"orders": 2
}
],
"sell": [
{
"quantity": 3525,
"price": 8.2,
"orders": 1
},
{
"quantity": 3525,
"price": 8.25,
"orders": 1
},
{
"quantity": 7050,
"price": 8.3,
"orders": 2
},
{
"quantity": 7050,
"price": 8.4,
"orders": 2
},
{
"quantity": 3525,
"price": 8.45,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|108335",
"symbol": "IRFC25MAY132.5CE",
"last_price": 8.1,
"volume": 595725,
"average_price": 7.44,
"oi": 1579200,
"net_change": 3.1,
"total_buy_quantity": 465300,
"total_sell_quantity": 458250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25,
"last_trade_time": "1748253473894",
"oi_day_high": 1639125,
"oi_day_low": 1579200
},
"NSE_FO:ICICIBANK25MAY1400CE": {
"ohlc": {
"open": 56,
"high": 72.7,
"low": 56,
"close": 63.55
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 63,
"orders": 1
},
{
"quantity": 700,
"price": 62.95,
"orders": 1
},
{
"quantity": 2100,
"price": 62.9,
"orders": 2
},
{
"quantity": 4200,
"price": 62.85,
"orders": 6
},
{
"quantity": 700,
"price": 62.65,
"orders": 1
}
],
"sell": [
{
"quantity": 1400,
"price": 63.65,
"orders": 1
},
{
"quantity": 700,
"price": 63.7,
"orders": 1
},
{
"quantity": 700,
"price": 63.9,
"orders": 1
},
{
"quantity": 700,
"price": 64,
"orders": 1
},
{
"quantity": 3500,
"price": 64.85,
"orders": 2
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|90470",
"symbol": "ICICIBANK25MAY1400CE",
"last_price": 63.55,
"volume": 198800,
"average_price": 64.5,
"oi": 815500,
"net_change": 11.1,
"total_buy_quantity": 98700,
"total_sell_quantity": 77700,
"lower_circuit_limit": 1.5,
"upper_circuit_limit": 136.3,
"last_trade_time": "1748253389874",
"oi_day_high": 856100,
"oi_day_low": 812700
},
"NSE_FO:NCC25MAY220PE": {
"ohlc": {
"open": 0.35,
"high": 0.5,
"low": 0.25,
"close": 0.25
},
"depth": {
"buy": [
{
"quantity": 14200,
"price": 0.3,
"orders": 2
},
{
"quantity": 37275,
"price": 0.25,
"orders": 7
},
{
"quantity": 37275,
"price": 0.2,
"orders": 9
},
{
"quantity": 104725,
"price": 0.15,
"orders": 7
},
{
"quantity": 260925,
"price": 0.1,
"orders": 19
}
],
"sell": [
{
"quantity": 10650,
"price": 0.35,
"orders": 4
},
{
"quantity": 24850,
"price": 0.4,
"orders": 10
},
{
"quantity": 31950,
"price": 0.45,
"orders": 12
},
{
"quantity": 17750,
"price": 0.5,
"orders": 10
},
{
"quantity": 5325,
"price": 0.55,
"orders": 3
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|108152",
"symbol": "NCC25MAY220PE",
"last_price": 0.25,
"volume": 213000,
"average_price": 0.38,
"oi": 679825,
"net_change": -0.4,
"total_buy_quantity": 814725,
"total_sell_quantity": 447300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.2,
"last_trade_time": "1748253426945",
"oi_day_high": 757925,
"oi_day_low": 679825
},
"NSE_FO:VEDL25MAY420PE": {
"ohlc": {
"open": 0.75,
"high": 0.75,
"low": 0.35,
"close": 0.35
},
"depth": {
"buy": [
{
"quantity": 32200,
"price": 0.35,
"orders": 9
},
{
"quantity": 100050,
"price": 0.3,
"orders": 10
},
{
"quantity": 173650,
"price": 0.25,
"orders": 14
},
{
"quantity": 59800,
"price": 0.2,
"orders": 4
},
{
"quantity": 83950,
"price": 0.15,
"orders": 5
}
],
"sell": [
{
"quantity": 25300,
"price": 0.4,
"orders": 8
},
{
"quantity": 43700,
"price": 0.45,
"orders": 17
},
{
"quantity": 46000,
"price": 0.5,
"orders": 15
},
{
"quantity": 47150,
"price": 0.55,
"orders": 15
},
{
"quantity": 17250,
"price": 0.6,
"orders": 7
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|139762",
"symbol": "VEDL25MAY420PE",
"last_price": 0.35,
"volume": 1784800,
"average_price": 0.45,
"oi": 1506500,
"net_change": -0.55,
"total_buy_quantity": 606050,
"total_sell_quantity": 483000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.9,
"last_trade_time": "1748253583075",
"oi_day_high": 2026300,
"oi_day_low": 1506500
},
"NSE_FO:SAIL25MAY117.5CE": {
"ohlc": {
"open": 10.65,
"high": 11.1,
"low": 9,
"close": 10.5
},
"depth": {
"buy": [
{
"quantity": 4000,
"price": 10.2,
"orders": 1
},
{
"quantity": 4000,
"price": 10.15,
"orders": 1
},
{
"quantity": 4000,
"price": 10,
"orders": 1
},
{
"quantity": 24000,
"price": 9.95,
"orders": 2
},
{
"quantity": 28000,
"price": 9.15,
"orders": 1
}
],
"sell": [
{
"quantity": 12000,
"price": 10.45,
"orders": 3
},
{
"quantity": 8000,
"price": 10.5,
"orders": 2
},
{
"quantity": 8000,
"price": 10.55,
"orders": 2
},
{
"quantity": 4000,
"price": 10.6,
"orders": 1
},
{
"quantity": 8000,
"price": 10.65,
"orders": 2
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|135181",
"symbol": "SAIL25MAY117.5CE",
"last_price": 10.5,
"volume": 468000,
"average_price": 9.94,
"oi": 1900000,
"net_change": 1.85,
"total_buy_quantity": 408000,
"total_sell_quantity": 460000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.65,
"last_trade_time": "1748253538304",
"oi_day_high": 2208000,
"oi_day_low": 1900000
},
"NSE_FO:VOLTAS25MAY1280PE": {
"ohlc": {
"open": 30.6,
"high": 36,
"low": 26,
"close": 31.9
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 31.75,
"orders": 1
},
{
"quantity": 300,
"price": 31.7,
"orders": 1
},
{
"quantity": 300,
"price": 31.35,
"orders": 1
},
{
"quantity": 300,
"price": 31.3,
"orders": 1
},
{
"quantity": 300,
"price": 31.05,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 32.5,
"orders": 1
},
{
"quantity": 300,
"price": 32.55,
"orders": 1
},
{
"quantity": 300,
"price": 32.6,
"orders": 1
},
{
"quantity": 300,
"price": 34,
"orders": 1
},
{
"quantity": 1200,
"price": 34.1,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|139980",
"symbol": "VOLTAS25MAY1280PE",
"last_price": 31.9,
"volume": 146700,
"average_price": 30.75,
"oi": 339600,
"net_change": 2.1,
"total_buy_quantity": 107100,
"total_sell_quantity": 41700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 82.55,
"last_trade_time": "1748253518769",
"oi_day_high": 354600,
"oi_day_low": 339600
},
"NSE_FO:CUMMINSIND25MAY2950PE": {
"ohlc": {
"open": 56.1,
"high": 73.75,
"low": 43.05,
"close": 55.1
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 55.1,
"orders": 1
},
{
"quantity": 150,
"price": 54.95,
"orders": 1
},
{
"quantity": 150,
"price": 54.35,
"orders": 1
},
{
"quantity": 300,
"price": 54.3,
"orders": 2
},
{
"quantity": 450,
"price": 54.05,
"orders": 2
}
],
"sell": [
{
"quantity": 150,
"price": 56.25,
"orders": 1
},
{
"quantity": 150,
"price": 57.45,
"orders": 1
},
{
"quantity": 450,
"price": 57.5,
"orders": 3
},
{
"quantity": 150,
"price": 58.25,
"orders": 1
},
{
"quantity": 150,
"price": 59.65,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|83869",
"symbol": "CUMMINSIND25MAY2950PE",
"last_price": 55.1,
"volume": 115950,
"average_price": 56.84,
"oi": 51000,
"net_change": -8.8,
"total_buy_quantity": 32250,
"total_sell_quantity": 20850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 161.3,
"last_trade_time": "1748253555669",
"oi_day_high": 51600,
"oi_day_low": 38400
},
"NSE_FO:CROMPTON25MAY345CE": {
"ohlc": {
"open": 8.2,
"high": 15.05,
"low": 7.75,
"close": 12.6
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 12.1,
"orders": 1
},
{
"quantity": 1800,
"price": 12.05,
"orders": 1
},
{
"quantity": 1800,
"price": 11.95,
"orders": 1
},
{
"quantity": 1800,
"price": 11.9,
"orders": 1
},
{
"quantity": 3600,
"price": 11.45,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 12.7,
"orders": 1
},
{
"quantity": 1800,
"price": 12.75,
"orders": 1
},
{
"quantity": 1800,
"price": 12.8,
"orders": 1
},
{
"quantity": 1800,
"price": 13.05,
"orders": 1
},
{
"quantity": 3600,
"price": 13.2,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|83356",
"symbol": "CROMPTON25MAY345CE",
"last_price": 12.6,
"volume": 252000,
"average_price": 11.4,
"oi": 466200,
"net_change": 4.1,
"total_buy_quantity": 185400,
"total_sell_quantity": 216000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.5,
"last_trade_time": "1748249212913",
"oi_day_high": 572400,
"oi_day_low": 466200
},
"NSE_FO:AARTIIND25MAY440CE": {
"ohlc": {
"open": 29.1,
"high": 30.7,
"low": 28.3,
"close": 29.6
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 29.55,
"orders": 1
},
{
"quantity": 3000,
"price": 29.5,
"orders": 1
},
{
"quantity": 1000,
"price": 29.4,
"orders": 1
},
{
"quantity": 1000,
"price": 29.3,
"orders": 1
},
{
"quantity": 1000,
"price": 29.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 31.5,
"orders": 1
},
{
"quantity": 1000,
"price": 31.55,
"orders": 1
},
{
"quantity": 1000,
"price": 31.7,
"orders": 1
},
{
"quantity": 4000,
"price": 31.85,
"orders": 1
},
{
"quantity": 3000,
"price": 32.05,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|63460",
"symbol": "AARTIIND25MAY440CE",
"last_price": 29.6,
"volume": 29000,
"average_price": 29.55,
"oi": 214000,
"net_change": -1.4,
"total_buy_quantity": 132000,
"total_sell_quantity": 111000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 62.3,
"last_trade_time": "1748252024080",
"oi_day_high": 217000,
"oi_day_low": 214000
},
"NSE_FO:RAMCOCEM25MAY990PE": {
"ohlc": {
"open": 7.05,
"high": 21.3,
"low": 6.5,
"close": 19.1
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 19.15,
"orders": 1
},
{
"quantity": 850,
"price": 19.1,
"orders": 1
},
{
"quantity": 850,
"price": 18.65,
"orders": 1
},
{
"quantity": 1700,
"price": 18.5,
"orders": 1
},
{
"quantity": 1700,
"price": 18.45,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 19.55,
"orders": 1
},
{
"quantity": 850,
"price": 19.6,
"orders": 1
},
{
"quantity": 850,
"price": 19.7,
"orders": 1
},
{
"quantity": 850,
"price": 19.85,
"orders": 1
},
{
"quantity": 1700,
"price": 19.95,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|134003",
"symbol": "RAMCOCEM25MAY990PE",
"last_price": 19.1,
"volume": 642600,
"average_price": 13.76,
"oi": 79900,
"net_change": 10.6,
"total_buy_quantity": 310250,
"total_sell_quantity": 59500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.5,
"last_trade_time": "1748253596252",
"oi_day_high": 156400,
"oi_day_low": 74800
},
"NSE_FO:MARICO25MAY720PE": {
"ohlc": {
"open": 18,
"high": 18.05,
"low": 10.55,
"close": 11.25
},
"depth": {
"buy": [
{
"quantity": 2400,
"price": 11.15,
"orders": 2
},
{
"quantity": 2400,
"price": 11.1,
"orders": 2
},
{
"quantity": 3600,
"price": 11.05,
"orders": 2
},
{
"quantity": 1200,
"price": 11,
"orders": 1
},
{
"quantity": 2400,
"price": 10.95,
"orders": 2
}
],
"sell": [
{
"quantity": 1200,
"price": 11.45,
"orders": 1
},
{
"quantity": 1200,
"price": 11.55,
"orders": 1
},
{
"quantity": 1200,
"price": 11.9,
"orders": 1
},
{
"quantity": 1200,
"price": 11.95,
"orders": 1
},
{
"quantity": 1200,
"price": 12.15,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|104183",
"symbol": "MARICO25MAY720PE",
"last_price": 11.25,
"volume": 229200,
"average_price": 13.68,
"oi": 183600,
"net_change": -9.25,
"total_buy_quantity": 342000,
"total_sell_quantity": 147600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 46.35,
"last_trade_time": "1748253595881",
"oi_day_high": 201600,
"oi_day_low": 181200
},
"NSE_FO:AXISBANK25MAY1210PE": {
"ohlc": {
"open": 9.95,
"high": 12.35,
"low": 5.35,
"close": 7.9
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 7.95,
"orders": 1
},
{
"quantity": 2500,
"price": 7.9,
"orders": 4
},
{
"quantity": 5000,
"price": 7.85,
"orders": 4
},
{
"quantity": 1875,
"price": 7.8,
"orders": 3
},
{
"quantity": 1875,
"price": 7.75,
"orders": 3
}
],
"sell": [
{
"quantity": 1250,
"price": 8.1,
"orders": 2
},
{
"quantity": 2500,
"price": 8.15,
"orders": 4
},
{
"quantity": 2500,
"price": 8.2,
"orders": 4
},
{
"quantity": 3125,
"price": 8.25,
"orders": 5
},
{
"quantity": 1875,
"price": 8.3,
"orders": 3
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|70941",
"symbol": "AXISBANK25MAY1210PE",
"last_price": 7.9,
"volume": 4873750,
"average_price": 8.58,
"oi": 1109375,
"net_change": -4.25,
"total_buy_quantity": 448125,
"total_sell_quantity": 131250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.1,
"last_trade_time": "1748253592153",
"oi_day_high": 1125625,
"oi_day_low": 585625
},
"NSE_FO:SRF25MAY3050PE": {
"ohlc": {
"open": 137,
"high": 153.95,
"low": 134.6,
"close": 153.95
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 152.3,
"orders": 1
},
{
"quantity": 375,
"price": 152.25,
"orders": 1
},
{
"quantity": 2625,
"price": 144.15,
"orders": 2
},
{
"quantity": 1875,
"price": 143.65,
"orders": 1
},
{
"quantity": 750,
"price": 141.2,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 155.7,
"orders": 1
},
{
"quantity": 375,
"price": 156.25,
"orders": 1
},
{
"quantity": 375,
"price": 156.3,
"orders": 1
},
{
"quantity": 375,
"price": 156.5,
"orders": 1
},
{
"quantity": 375,
"price": 157.1,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|139438",
"symbol": "SRF25MAY3050PE",
"last_price": 153.95,
"volume": 9375,
"average_price": 142.78,
"oi": 79875,
"net_change": 0.95,
"total_buy_quantity": 27375,
"total_sell_quantity": 21750,
"lower_circuit_limit": 4.9,
"upper_circuit_limit": 301.1,
"last_trade_time": "1748249114423",
"oi_day_high": 82500,
"oi_day_low": 79875
},
"NSE_FO:APOLLOTYRE25MAY470PE": {
"ohlc": {
"open": 0.6,
"high": 0.85,
"low": 0.25,
"close": 0.3
},
"depth": {
"buy": [
{
"quantity": 49300,
"price": 0.2,
"orders": 6
},
{
"quantity": 57800,
"price": 0.1,
"orders": 9
},
{
"quantity": 88400,
"price": 0.05,
"orders": 6
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 1700,
"price": 0.3,
"orders": 1
},
{
"quantity": 17000,
"price": 0.35,
"orders": 5
},
{
"quantity": 62900,
"price": 0.4,
"orders": 6
},
{
"quantity": 17000,
"price": 0.45,
"orders": 6
},
{
"quantity": 8500,
"price": 0.5,
"orders": 4
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|68711",
"symbol": "APOLLOTYRE25MAY470PE",
"last_price": 0.3,
"volume": 280500,
"average_price": 0.44,
"oi": 589900,
"net_change": -0.25,
"total_buy_quantity": 195500,
"total_sell_quantity": 419900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.7,
"last_trade_time": "1748252973037",
"oi_day_high": 632400,
"oi_day_low": 574600
},
"NSE_FO:SHRIRAMFIN25MAY700CE": {
"ohlc": {
"open": 1.05,
"high": 2.3,
"low": 1.05,
"close": 1.55
},
"depth": {
"buy": [
{
"quantity": 12000,
"price": 1.4,
"orders": 9
},
{
"quantity": 12750,
"price": 1.35,
"orders": 9
},
{
"quantity": 7500,
"price": 1.3,
"orders": 6
},
{
"quantity": 12000,
"price": 1.25,
"orders": 9
},
{
"quantity": 31500,
"price": 1.2,
"orders": 11
}
],
"sell": [
{
"quantity": 4500,
"price": 1.5,
"orders": 6
},
{
"quantity": 6750,
"price": 1.55,
"orders": 8
},
{
"quantity": 4500,
"price": 1.6,
"orders": 5
},
{
"quantity": 9000,
"price": 1.65,
"orders": 8
},
{
"quantity": 10500,
"price": 1.7,
"orders": 8
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|122656",
"symbol": "SHRIRAMFIN25MAY700CE",
"last_price": 1.55,
"volume": 1168500,
"average_price": 1.63,
"oi": 2098500,
"net_change": -0.3,
"total_buy_quantity": 631500,
"total_sell_quantity": 638250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.85,
"last_trade_time": "1748253574434",
"oi_day_high": 2236500,
"oi_day_low": 2085000
},
"NSE_FO:COALINDIA25MAY400PE": {
"ohlc": {
"open": 3.3,
"high": 3.35,
"low": 1.4,
"close": 2.1
},
"depth": {
"buy": [
{
"quantity": 7350,
"price": 2.1,
"orders": 4
},
{
"quantity": 12600,
"price": 2.05,
"orders": 8
},
{
"quantity": 10500,
"price": 2,
"orders": 7
},
{
"quantity": 10500,
"price": 1.95,
"orders": 8
},
{
"quantity": 7350,
"price": 1.9,
"orders": 6
}
],
"sell": [
{
"quantity": 9450,
"price": 2.2,
"orders": 8
},
{
"quantity": 27300,
"price": 2.25,
"orders": 13
},
{
"quantity": 10500,
"price": 2.3,
"orders": 8
},
{
"quantity": 34650,
"price": 2.35,
"orders": 10
},
{
"quantity": 5250,
"price": 2.4,
"orders": 5
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|75298",
"symbol": "COALINDIA25MAY400PE",
"last_price": 2.1,
"volume": 5117700,
"average_price": 2.09,
"oi": 2698500,
"net_change": -1.25,
"total_buy_quantity": 273000,
"total_sell_quantity": 417900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.35,
"last_trade_time": "1748253588447",
"oi_day_high": 2851800,
"oi_day_low": 2494800
},
"NSE_FO:EXIDEIND25MAY380CE": {
"ohlc": {
"open": 5.55,
"high": 9.4,
"low": 5.5,
"close": 8.15
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 8.1,
"orders": 2
},
{
"quantity": 1800,
"price": 8,
"orders": 1
},
{
"quantity": 3600,
"price": 7.95,
"orders": 2
},
{
"quantity": 1800,
"price": 7.9,
"orders": 1
},
{
"quantity": 1800,
"price": 7.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 8.3,
"orders": 1
},
{
"quantity": 1800,
"price": 8.35,
"orders": 1
},
{
"quantity": 1800,
"price": 8.4,
"orders": 1
},
{
"quantity": 1800,
"price": 8.45,
"orders": 1
},
{
"quantity": 1800,
"price": 8.5,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|82125",
"symbol": "EXIDEIND25MAY380CE",
"last_price": 8.15,
"volume": 997200,
"average_price": 7.02,
"oi": 1717200,
"net_change": 2.15,
"total_buy_quantity": 277200,
"total_sell_quantity": 291600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26,
"last_trade_time": "1748253579214",
"oi_day_high": 1870200,
"oi_day_low": 1717200
},
"NSE_FO:CYIENT25MAY1240PE": {
"ohlc": {
"open": 0.4,
"high": 0.55,
"low": 0.25,
"close": 0.25
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 0.15,
"orders": 1
},
{
"quantity": 21000,
"price": 0.1,
"orders": 2
},
{
"quantity": 16800,
"price": 0.05,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 900,
"price": 0.5,
"orders": 3
},
{
"quantity": 1500,
"price": 0.55,
"orders": 4
},
{
"quantity": 900,
"price": 0.6,
"orders": 3
},
{
"quantity": 600,
"price": 0.65,
"orders": 2
},
{
"quantity": 600,
"price": 0.7,
"orders": 2
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|77665",
"symbol": "CYIENT25MAY1240PE",
"last_price": 0.25,
"volume": 21600,
"average_price": 0.36,
"oi": 51900,
"net_change": -1.05,
"total_buy_quantity": 38100,
"total_sell_quantity": 45000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.9,
"last_trade_time": "1748249394078",
"oi_day_high": 55200,
"oi_day_low": 51900
},
"NSE_FO:ATGL25MAY620PE": {
"ohlc": {
"open": 0.45,
"high": 0.45,
"low": 0.2,
"close": 0.2
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 0.15,
"orders": 1
},
{
"quantity": 23250,
"price": 0.1,
"orders": 5
},
{
"quantity": 34875,
"price": 0.05,
"orders": 4
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 775,
"price": 0.25,
"orders": 1
},
{
"quantity": 1550,
"price": 0.3,
"orders": 2
},
{
"quantity": 4650,
"price": 0.35,
"orders": 5
},
{
"quantity": 1550,
"price": 0.4,
"orders": 2
},
{
"quantity": 3875,
"price": 0.45,
"orders": 4
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|68172",
"symbol": "ATGL25MAY620PE",
"last_price": 0.2,
"volume": 75175,
"average_price": 0.29,
"oi": 120125,
"net_change": -0.75,
"total_buy_quantity": 58900,
"total_sell_quantity": 87575,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.55,
"last_trade_time": "1748252108174",
"oi_day_high": 124000,
"oi_day_low": 117800
},
"NSE_FO:DRREDDY25MAY1100CE": {
"ohlc": {
"open": 123.05,
"high": 123.05,
"low": 123.05,
"close": 123.05
},
"depth": {
"buy": [
{
"quantity": 1875,
"price": 121.75,
"orders": 1
},
{
"quantity": 2500,
"price": 121.7,
"orders": 1
},
{
"quantity": 18750,
"price": 114.8,
"orders": 1
},
{
"quantity": 6250,
"price": 114.75,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 2500,
"price": 143.3,
"orders": 1
},
{
"quantity": 3125,
"price": 143.35,
"orders": 1
},
{
"quantity": 2500,
"price": 143.9,
"orders": 1
},
{
"quantity": 6250,
"price": 144.3,
"orders": 1
},
{
"quantity": 6250,
"price": 146.4,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|81191",
"symbol": "DRREDDY25MAY1100CE",
"last_price": 123.05,
"volume": 0,
"average_price": 0,
"oi": 63125,
"net_change": 0,
"total_buy_quantity": 29375,
"total_sell_quantity": 39375,
"lower_circuit_limit": 81.15,
"upper_circuit_limit": 180.65,
"last_trade_time": "1747897140000",
"oi_day_high": 68125,
"oi_day_low": 63125
},
"NSE_FO:TECHM25MAY1440PE": {
"ohlc": {
"open": 0.4,
"high": 0.95,
"low": 0.4,
"close": 0.4
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 0.45,
"orders": 1
},
{
"quantity": 600,
"price": 0.4,
"orders": 1
},
{
"quantity": 1200,
"price": 0.35,
"orders": 1
},
{
"quantity": 13800,
"price": 0.25,
"orders": 3
},
{
"quantity": 6600,
"price": 0.2,
"orders": 2
}
],
"sell": [
{
"quantity": 6000,
"price": 0.9,
"orders": 1
},
{
"quantity": 3000,
"price": 0.95,
"orders": 3
},
{
"quantity": 600,
"price": 1.1,
"orders": 1
},
{
"quantity": 6000,
"price": 1.7,
"orders": 1
},
{
"quantity": 18000,
"price": 1.95,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|132320",
"symbol": "TECHM25MAY1440PE",
"last_price": 0.4,
"volume": 6600,
"average_price": 0.65,
"oi": 135000,
"net_change": -0.35,
"total_buy_quantity": 122400,
"total_sell_quantity": 70800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.75,
"last_trade_time": "1748248251897",
"oi_day_high": 135600,
"oi_day_low": 134400
},
"NSE_FO:SONACOMS25MAY470PE": {
"ohlc": {
"open": 0.15,
"high": 0.2,
"low": 0.05,
"close": 0.15
},
"depth": {
"buy": [
{
"quantity": 8525,
"price": 0.15,
"orders": 2
},
{
"quantity": 775,
"price": 0.1,
"orders": 1
},
{
"quantity": 17825,
"price": 0.05,
"orders": 4
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 46500,
"price": 1.85,
"orders": 1
},
{
"quantity": 47275,
"price": 1.9,
"orders": 2
},
{
"quantity": 775,
"price": 2.15,
"orders": 1
},
{
"quantity": 3100,
"price": 4.4,
"orders": 1
},
{
"quantity": 7750,
"price": 6,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|139022",
"symbol": "SONACOMS25MAY470PE",
"last_price": 0.15,
"volume": 15500,
"average_price": 0.13,
"oi": 86800,
"net_change": -0.1,
"total_buy_quantity": 27125,
"total_sell_quantity": 117025,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.25,
"last_trade_time": "1748253051524",
"oi_day_high": 92225,
"oi_day_low": 86800
},
"NSE_FO:ASIANPAINT25MAY2460PE": {
"ohlc": {
"open": 124.25,
"high": 149.9,
"low": 122,
"close": 132
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 128,
"orders": 1
},
{
"quantity": 200,
"price": 127.95,
"orders": 1
},
{
"quantity": 200,
"price": 127.7,
"orders": 1
},
{
"quantity": 600,
"price": 127.2,
"orders": 1
},
{
"quantity": 200,
"price": 127.15,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 131.9,
"orders": 1
},
{
"quantity": 200,
"price": 132,
"orders": 1
},
{
"quantity": 1000,
"price": 133.35,
"orders": 5
},
{
"quantity": 200,
"price": 133.4,
"orders": 1
},
{
"quantity": 200,
"price": 133.45,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|68940",
"symbol": "ASIANPAINT25MAY2460PE",
"last_price": 132,
"volume": 3400,
"average_price": 133,
"oi": 60200,
"net_change": -3.05,
"total_buy_quantity": 27400,
"total_sell_quantity": 22800,
"lower_circuit_limit": 43.4,
"upper_circuit_limit": 226.7,
"last_trade_time": "1748253540272",
"oi_day_high": 61600,
"oi_day_low": 60200
},
"NSE_FO:GRANULES25MAY480CE": {
"ohlc": {
"open": 46,
"high": 46.2,
"low": 42,
"close": 42.35
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 41.75,
"orders": 1
},
{
"quantity": 1000,
"price": 39.65,
"orders": 1
},
{
"quantity": 6000,
"price": 38.15,
"orders": 1
},
{
"quantity": 10000,
"price": 37.15,
"orders": 1
},
{
"quantity": 5000,
"price": 37.05,
"orders": 1
}
],
"sell": [
{
"quantity": 6000,
"price": 45.2,
"orders": 2
},
{
"quantity": 1000,
"price": 45.25,
"orders": 1
},
{
"quantity": 7000,
"price": 45.3,
"orders": 2
},
{
"quantity": 5000,
"price": 45.55,
"orders": 1
},
{
"quantity": 10000,
"price": 45.6,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|84329",
"symbol": "GRANULES25MAY480CE",
"last_price": 42.35,
"volume": 18000,
"average_price": 44.17,
"oi": 318000,
"net_change": 1.2,
"total_buy_quantity": 92000,
"total_sell_quantity": 112000,
"lower_circuit_limit": 4.35,
"upper_circuit_limit": 77.95,
"last_trade_time": "1748244182682",
"oi_day_high": 323000,
"oi_day_low": 316000
},
"NSE_FO:AXISBANK25MAY1200PE": {
"ohlc": {
"open": 6.75,
"high": 7.75,
"low": 3,
"close": 4.55
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 4.6,
"orders": 2
},
{
"quantity": 5000,
"price": 4.55,
"orders": 6
},
{
"quantity": 5000,
"price": 4.5,
"orders": 5
},
{
"quantity": 6875,
"price": 4.45,
"orders": 6
},
{
"quantity": 8125,
"price": 4.4,
"orders": 9
}
],
"sell": [
{
"quantity": 3750,
"price": 4.65,
"orders": 5
},
{
"quantity": 6250,
"price": 4.7,
"orders": 6
},
{
"quantity": 8750,
"price": 4.75,
"orders": 8
},
{
"quantity": 6250,
"price": 4.8,
"orders": 8
},
{
"quantity": 8750,
"price": 4.85,
"orders": 8
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|69295",
"symbol": "AXISBANK25MAY1200PE",
"last_price": 4.55,
"volume": 5382500,
"average_price": 5.03,
"oi": 2269375,
"net_change": -3.4,
"total_buy_quantity": 544375,
"total_sell_quantity": 181875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29,
"last_trade_time": "1748253595872",
"oi_day_high": 2269375,
"oi_day_low": 1867500
},
"NSE_FO:BANKINDIA25MAY119PE": {
"ohlc": {
"open": 2.3,
"high": 3.25,
"low": 2.2,
"close": 2.55
},
"depth": {
"buy": [
{
"quantity": 4825,
"price": 2.6,
"orders": 1
},
{
"quantity": 38600,
"price": 2.55,
"orders": 6
},
{
"quantity": 28950,
"price": 2.5,
"orders": 5
},
{
"quantity": 38600,
"price": 2.45,
"orders": 6
},
{
"quantity": 43425,
"price": 2.4,
"orders": 8
}
],
"sell": [
{
"quantity": 14475,
"price": 2.65,
"orders": 3
},
{
"quantity": 4825,
"price": 2.7,
"orders": 1
},
{
"quantity": 9650,
"price": 2.75,
"orders": 2
},
{
"quantity": 19300,
"price": 2.8,
"orders": 4
},
{
"quantity": 9650,
"price": 2.85,
"orders": 2
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|74052",
"symbol": "BANKINDIA25MAY119PE",
"last_price": 2.55,
"volume": 139925,
"average_price": 2.83,
"oi": 521100,
"net_change": -0.45,
"total_buy_quantity": 776825,
"total_sell_quantity": 632075,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23,
"last_trade_time": "1748253299396",
"oi_day_high": 554875,
"oi_day_low": 521100
},
"NSE_FO:VBL25MAY530CE": {
"ohlc": {
"open": 0.6,
"high": 0.6,
"low": 0.15,
"close": 0.25
},
"depth": {
"buy": [
{
"quantity": 41125,
"price": 0.2,
"orders": 14
},
{
"quantity": 28000,
"price": 0.15,
"orders": 6
},
{
"quantity": 93625,
"price": 0.1,
"orders": 14
},
{
"quantity": 57750,
"price": 0.05,
"orders": 7
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 12250,
"price": 0.25,
"orders": 5
},
{
"quantity": 20125,
"price": 0.3,
"orders": 5
},
{
"quantity": 14000,
"price": 0.35,
"orders": 6
},
{
"quantity": 26250,
"price": 0.4,
"orders": 11
},
{
"quantity": 19250,
"price": 0.45,
"orders": 9
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|145747",
"symbol": "VBL25MAY530CE",
"last_price": 0.25,
"volume": 1596000,
"average_price": 0.27,
"oi": 1353625,
"net_change": -0.5,
"total_buy_quantity": 220500,
"total_sell_quantity": 409500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.75,
"last_trade_time": "1748253597713",
"oi_day_high": 1722000,
"oi_day_low": 1353625
},
"NSE_FO:INFY25MAY1480PE": {
"ohlc": {
"open": 0.8,
"high": 0.9,
"low": 0.5,
"close": 0.5
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 0.5,
"orders": 3
},
{
"quantity": 4000,
"price": 0.45,
"orders": 6
},
{
"quantity": 9600,
"price": 0.4,
"orders": 6
},
{
"quantity": 14800,
"price": 0.35,
"orders": 5
},
{
"quantity": 26800,
"price": 0.3,
"orders": 4
}
],
"sell": [
{
"quantity": 1600,
"price": 0.55,
"orders": 4
},
{
"quantity": 3200,
"price": 0.6,
"orders": 5
},
{
"quantity": 6400,
"price": 0.65,
"orders": 8
},
{
"quantity": 4800,
"price": 0.7,
"orders": 7
},
{
"quantity": 6000,
"price": 0.75,
"orders": 6
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|95140",
"symbol": "INFY25MAY1480PE",
"last_price": 0.5,
"volume": 313600,
"average_price": 0.62,
"oi": 806800,
"net_change": -0.65,
"total_buy_quantity": 280400,
"total_sell_quantity": 74000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.15,
"last_trade_time": "1748253533737",
"oi_day_high": 844400,
"oi_day_low": 804400
},
"NSE_FO:FEDERALBNK25MAY202.5PE": {
"ohlc": {
"open": 1.65,
"high": 2.9,
"low": 1.3,
"close": 2.1
},
"depth": {
"buy": [
{
"quantity": 35000,
"price": 2.05,
"orders": 6
},
{
"quantity": 20000,
"price": 2,
"orders": 4
},
{
"quantity": 35000,
"price": 1.95,
"orders": 6
},
{
"quantity": 70000,
"price": 1.9,
"orders": 10
},
{
"quantity": 50000,
"price": 1.85,
"orders": 8
}
],
"sell": [
{
"quantity": 30000,
"price": 2.15,
"orders": 5
},
{
"quantity": 70000,
"price": 2.2,
"orders": 10
},
{
"quantity": 25000,
"price": 2.25,
"orders": 4
},
{
"quantity": 20000,
"price": 2.3,
"orders": 4
},
{
"quantity": 10000,
"price": 2.35,
"orders": 2
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|88994",
"symbol": "FEDERALBNK25MAY202.5PE",
"last_price": 2.1,
"volume": 4100000,
"average_price": 2.18,
"oi": 1940000,
"net_change": 0.25,
"total_buy_quantity": 1080000,
"total_sell_quantity": 830000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.85,
"last_trade_time": "1748253585992",
"oi_day_high": 1945000,
"oi_day_low": 1795000
},
"NSE_FO:CAMS25MAY4050PE": {
"ohlc": {
"open": 125.1,
"high": 144.05,
"low": 89.1,
"close": 92.55
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 89.3,
"orders": 1
},
{
"quantity": 125,
"price": 89.25,
"orders": 1
},
{
"quantity": 125,
"price": 88.3,
"orders": 1
},
{
"quantity": 125,
"price": 88.25,
"orders": 1
},
{
"quantity": 375,
"price": 88.05,
"orders": 2
}
],
"sell": [
{
"quantity": 125,
"price": 92.85,
"orders": 1
},
{
"quantity": 125,
"price": 92.9,
"orders": 1
},
{
"quantity": 125,
"price": 93.25,
"orders": 1
},
{
"quantity": 250,
"price": 93.95,
"orders": 1
},
{
"quantity": 125,
"price": 94.75,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|78659",
"symbol": "CAMS25MAY4050PE",
"last_price": 92.55,
"volume": 1000,
"average_price": 108.34,
"oi": 2750,
"net_change": -75.1,
"total_buy_quantity": 13625,
"total_sell_quantity": 13000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 398.65,
"last_trade_time": "1748253580830",
"oi_day_high": 3250,
"oi_day_low": 2750
},
"NSE_FO:POLYCAB25MAY5500CE": {
"ohlc": {
"open": 430,
"high": 465,
"low": 430,
"close": 450
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 419.5,
"orders": 1
},
{
"quantity": 125,
"price": 419.45,
"orders": 1
},
{
"quantity": 625,
"price": 419.35,
"orders": 1
},
{
"quantity": 125,
"price": 419,
"orders": 1
},
{
"quantity": 5250,
"price": 418.8,
"orders": 4
}
],
"sell": [
{
"quantity": 375,
"price": 459.35,
"orders": 1
},
{
"quantity": 125,
"price": 459.4,
"orders": 1
},
{
"quantity": 625,
"price": 459.5,
"orders": 1
},
{
"quantity": 1250,
"price": 459.9,
"orders": 1
},
{
"quantity": 375,
"price": 460.25,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|131657",
"symbol": "POLYCAB25MAY5500CE",
"last_price": 450,
"volume": 1125,
"average_price": 454,
"oi": 20750,
"net_change": 45,
"total_buy_quantity": 27375,
"total_sell_quantity": 16375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 816.1,
"last_trade_time": "1748253312795",
"oi_day_high": 21500,
"oi_day_low": 20750
},
"NSE_FO:BOSCHLTD25MAY28500PE": {
"ohlc": {
"open": 442.25,
"high": 442.25,
"low": 442.25,
"close": 442.25
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 3.2,
"orders": 1
},
{
"quantity": 200,
"price": 3.15,
"orders": 1
},
{
"quantity": 1000,
"price": 3,
"orders": 2
},
{
"quantity": 200,
"price": 2.55,
"orders": 1
},
{
"quantity": 25,
"price": 2.2,
"orders": 1
}
],
"sell": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|76086",
"symbol": "BOSCHLTD25MAY28500PE",
"last_price": 442.25,
"volume": 0,
"average_price": 0,
"oi": 1400,
"net_change": 0,
"total_buy_quantity": 4875,
"total_sell_quantity": 0,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.05,
"last_trade_time": "1746765754000",
"oi_day_high": 1425,
"oi_day_low": 1400
},
"NSE_FO:HAL25MAY4300CE": {
"ohlc": {
"open": 665,
"high": 737.15,
"low": 665,
"close": 716.4
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 709.95,
"orders": 2
},
{
"quantity": 150,
"price": 709.9,
"orders": 1
},
{
"quantity": 150,
"price": 709.65,
"orders": 1
},
{
"quantity": 150,
"price": 704.65,
"orders": 1
},
{
"quantity": 150,
"price": 704.35,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 718.6,
"orders": 1
},
{
"quantity": 150,
"price": 728.85,
"orders": 1
},
{
"quantity": 600,
"price": 746.7,
"orders": 1
},
{
"quantity": 750,
"price": 749.75,
"orders": 1
},
{
"quantity": 1500,
"price": 759.05,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|85703",
"symbol": "HAL25MAY4300CE",
"last_price": 716.4,
"volume": 1200,
"average_price": 722.58,
"oi": 84750,
"net_change": 37.8,
"total_buy_quantity": 14700,
"total_sell_quantity": 10800,
"lower_circuit_limit": 310.25,
"upper_circuit_limit": 1046.95,
"last_trade_time": "1748253008369",
"oi_day_high": 85800,
"oi_day_low": 84750
},
"NSE_FO:COFORGE25MAY7300PE": {
"ohlc": {
"open": 2.1,
"high": 3.9,
"low": 1.65,
"close": 1.65
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 1.6,
"orders": 1
},
{
"quantity": 75,
"price": 1.55,
"orders": 1
},
{
"quantity": 75,
"price": 1.4,
"orders": 1
},
{
"quantity": 75,
"price": 1.35,
"orders": 1
},
{
"quantity": 75,
"price": 1.3,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 1.7,
"orders": 3
},
{
"quantity": 225,
"price": 1.75,
"orders": 2
},
{
"quantity": 75,
"price": 1.8,
"orders": 1
},
{
"quantity": 75,
"price": 1.85,
"orders": 1
},
{
"quantity": 75,
"price": 1.9,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|82051",
"symbol": "COFORGE25MAY7300PE",
"last_price": 1.65,
"volume": 14775,
"average_price": 2.01,
"oi": 24225,
"net_change": -2.75,
"total_buy_quantity": 54900,
"total_sell_quantity": 5475,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.4,
"last_trade_time": "1748253536110",
"oi_day_high": 26550,
"oi_day_low": 24225
},
"NSE_FO:INOXWIND25MAY180PE": {
"ohlc": {
"open": 2.35,
"high": 3.25,
"low": 1,
"close": 1
},
"depth": {
"buy": [
{
"quantity": 9675,
"price": 0.9,
"orders": 3
},
{
"quantity": 19350,
"price": 0.85,
"orders": 2
},
{
"quantity": 19350,
"price": 0.8,
"orders": 2
},
{
"quantity": 6450,
"price": 0.75,
"orders": 1
},
{
"quantity": 22575,
"price": 0.7,
"orders": 2
}
],
"sell": [
{
"quantity": 9675,
"price": 1,
"orders": 2
},
{
"quantity": 35475,
"price": 1.05,
"orders": 5
},
{
"quantity": 32250,
"price": 1.1,
"orders": 5
},
{
"quantity": 19350,
"price": 1.15,
"orders": 3
},
{
"quantity": 16125,
"price": 1.2,
"orders": 4
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|106102",
"symbol": "INOXWIND25MAY180PE",
"last_price": 1,
"volume": 2080125,
"average_price": 1.72,
"oi": 1099725,
"net_change": -1.3,
"total_buy_quantity": 470850,
"total_sell_quantity": 699825,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23,
"last_trade_time": "1748253581602",
"oi_day_high": 1212600,
"oi_day_low": 1073925
},
"NSE_FO:SIEMENS25MAY2900PE": {
"ohlc": {
"open": 2.85,
"high": 2.85,
"low": 1.5,
"close": 1.8
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 1.75,
"orders": 2
},
{
"quantity": 300,
"price": 1.7,
"orders": 3
},
{
"quantity": 225,
"price": 1.65,
"orders": 2
},
{
"quantity": 300,
"price": 1.6,
"orders": 3
},
{
"quantity": 675,
"price": 1.55,
"orders": 4
}
],
"sell": [
{
"quantity": 225,
"price": 1.85,
"orders": 3
},
{
"quantity": 75,
"price": 1.95,
"orders": 1
},
{
"quantity": 225,
"price": 2,
"orders": 2
},
{
"quantity": 225,
"price": 2.05,
"orders": 2
},
{
"quantity": 75,
"price": 2.1,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|41423",
"symbol": "SIEMENS25MAY2900PE",
"last_price": 1.8,
"volume": 73200,
"average_price": 1.87,
"oi": 179025,
"net_change": -1.05,
"total_buy_quantity": 89775,
"total_sell_quantity": 23025,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.85,
"last_trade_time": "1748253536694",
"oi_day_high": 184650,
"oi_day_low": 178275
},
"NSE_FO:WIPRO25MAY242.5PE": {
"ohlc": {
"open": 0.6,
"high": 0.7,
"low": 0.4,
"close": 0.4
},
"depth": {
"buy": [
{
"quantity": 69000,
"price": 0.35,
"orders": 14
},
{
"quantity": 42000,
"price": 0.3,
"orders": 6
},
{
"quantity": 126000,
"price": 0.25,
"orders": 8
},
{
"quantity": 189000,
"price": 0.2,
"orders": 7
},
{
"quantity": 255000,
"price": 0.15,
"orders": 8
}
],
"sell": [
{
"quantity": 42000,
"price": 0.4,
"orders": 10
},
{
"quantity": 63000,
"price": 0.45,
"orders": 11
},
{
"quantity": 69000,
"price": 0.5,
"orders": 12
},
{
"quantity": 81000,
"price": 0.55,
"orders": 8
},
{
"quantity": 36000,
"price": 0.6,
"orders": 6
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|146130",
"symbol": "WIPRO25MAY242.5PE",
"last_price": 0.4,
"volume": 1575000,
"average_price": 0.52,
"oi": 1272000,
"net_change": -0.6,
"total_buy_quantity": 1110000,
"total_sell_quantity": 789000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21,
"last_trade_time": "1748253524554",
"oi_day_high": 1335000,
"oi_day_low": 1179000
},
"NSE_FO:JSWENERGY25MAY500PE": {
"ohlc": {
"open": 8.9,
"high": 8.9,
"low": 2.9,
"close": 3.4
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 3.35,
"orders": 2
},
{
"quantity": 1500,
"price": 3.3,
"orders": 2
},
{
"quantity": 2250,
"price": 3.25,
"orders": 3
},
{
"quantity": 2250,
"price": 3.2,
"orders": 3
},
{
"quantity": 2250,
"price": 3.15,
"orders": 3
}
],
"sell": [
{
"quantity": 3000,
"price": 3.5,
"orders": 4
},
{
"quantity": 3750,
"price": 3.55,
"orders": 5
},
{
"quantity": 3000,
"price": 3.6,
"orders": 4
},
{
"quantity": 3000,
"price": 3.65,
"orders": 2
},
{
"quantity": 4500,
"price": 3.7,
"orders": 5
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|98579",
"symbol": "JSWENERGY25MAY500PE",
"last_price": 3.4,
"volume": 1152750,
"average_price": 4.21,
"oi": 456750,
"net_change": -5.55,
"total_buy_quantity": 636000,
"total_sell_quantity": 213750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.95,
"last_trade_time": "1748253568412",
"oi_day_high": 459750,
"oi_day_low": 405750
},
"NSE_FO:NHPC25MAY89PE": {
"ohlc": {
"open": 3.45,
"high": 3.45,
"low": 2.35,
"close": 2.35
},
"depth": {
"buy": [
{
"quantity": 12800,
"price": 2.25,
"orders": 2
},
{
"quantity": 6400,
"price": 2.2,
"orders": 1
},
{
"quantity": 6400,
"price": 2.15,
"orders": 1
},
{
"quantity": 12800,
"price": 2.1,
"orders": 2
},
{
"quantity": 6400,
"price": 2.05,
"orders": 1
}
],
"sell": [
{
"quantity": 19200,
"price": 2.4,
"orders": 3
},
{
"quantity": 25600,
"price": 2.45,
"orders": 3
},
{
"quantity": 19200,
"price": 2.5,
"orders": 3
},
{
"quantity": 44800,
"price": 2.55,
"orders": 6
},
{
"quantity": 12800,
"price": 2.6,
"orders": 2
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|123707",
"symbol": "NHPC25MAY89PE",
"last_price": 2.35,
"volume": 57600,
"average_price": 2.9,
"oi": 320000,
"net_change": -1.15,
"total_buy_quantity": 736000,
"total_sell_quantity": 876800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.5,
"last_trade_time": "1748250920516",
"oi_day_high": 358400,
"oi_day_low": 313600
},
"NSE_FO:NESTLEIND25MAY2440CE": {
"ohlc": {
"open": 9.85,
"high": 34.7,
"low": 9.85,
"close": 21.3
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 20.6,
"orders": 1
},
{
"quantity": 200,
"price": 20.45,
"orders": 1
},
{
"quantity": 200,
"price": 20.4,
"orders": 1
},
{
"quantity": 200,
"price": 20.35,
"orders": 1
},
{
"quantity": 600,
"price": 20.1,
"orders": 2
}
],
"sell": [
{
"quantity": 200,
"price": 21.7,
"orders": 1
},
{
"quantity": 200,
"price": 21.75,
"orders": 1
},
{
"quantity": 200,
"price": 21.8,
"orders": 1
},
{
"quantity": 200,
"price": 21.9,
"orders": 1
},
{
"quantity": 600,
"price": 22,
"orders": 3
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|108889",
"symbol": "NESTLEIND25MAY2440CE",
"last_price": 21.3,
"volume": 797000,
"average_price": 23.41,
"oi": 158200,
"net_change": 9.65,
"total_buy_quantity": 64000,
"total_sell_quantity": 34200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 41.75,
"last_trade_time": "1748253595451",
"oi_day_high": 189000,
"oi_day_low": 154800
},
"NSE_FO:MPHASIS25MAY2460CE": {
"ohlc": {
"open": 99.65,
"high": 102.75,
"low": 94.8,
"close": 94.8
},
"depth": {
"buy": [
{
"quantity": 825,
"price": 90.7,
"orders": 1
},
{
"quantity": 275,
"price": 90.65,
"orders": 1
},
{
"quantity": 275,
"price": 90.5,
"orders": 1
},
{
"quantity": 3025,
"price": 83.2,
"orders": 1
},
{
"quantity": 1100,
"price": 64.45,
"orders": 1
}
],
"sell": [
{
"quantity": 825,
"price": 100.8,
"orders": 3
},
{
"quantity": 275,
"price": 100.85,
"orders": 1
},
{
"quantity": 1650,
"price": 100.95,
"orders": 1
},
{
"quantity": 2750,
"price": 104.4,
"orders": 1
},
{
"quantity": 1100,
"price": 105.25,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|120544",
"symbol": "MPHASIS25MAY2460CE",
"last_price": 94.8,
"volume": 4675,
"average_price": 99.69,
"oi": 10725,
"net_change": -17.55,
"total_buy_quantity": 24200,
"total_sell_quantity": 28050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 242.1,
"last_trade_time": "1748249413703",
"oi_day_high": 11550,
"oi_day_low": 10450
},
"NSE_FO:HINDCOPPER25MAY225CE": {
"ohlc": {
"open": 16,
"high": 19.65,
"low": 15.15,
"close": 19.65
},
"depth": {
"buy": [
{
"quantity": 7950,
"price": 18.9,
"orders": 1
},
{
"quantity": 10600,
"price": 18.7,
"orders": 1
},
{
"quantity": 10600,
"price": 15.5,
"orders": 1
},
{
"quantity": 2650,
"price": 15.45,
"orders": 1
},
{
"quantity": 5300,
"price": 15.35,
"orders": 1
}
],
"sell": [
{
"quantity": 2650,
"price": 21.2,
"orders": 1
},
{
"quantity": 5300,
"price": 21.25,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|97273",
"symbol": "HINDCOPPER25MAY225CE",
"last_price": 19.65,
"volume": 29150,
"average_price": 17.2,
"oi": 299450,
"net_change": 5.75,
"total_buy_quantity": 79500,
"total_sell_quantity": 7950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.9,
"last_trade_time": "1748251573344",
"oi_day_high": 323300,
"oi_day_low": 299450
},
"NSE_FO:HAVELLS25MAY1600PE": {
"ohlc": {
"open": 32.3,
"high": 40.6,
"low": 27.05,
"close": 40.6
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 40.95,
"orders": 1
},
{
"quantity": 500,
"price": 40.9,
"orders": 1
},
{
"quantity": 1000,
"price": 40.55,
"orders": 1
},
{
"quantity": 500,
"price": 40.5,
"orders": 1
},
{
"quantity": 500,
"price": 40.45,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 41.75,
"orders": 1
},
{
"quantity": 500,
"price": 42.15,
"orders": 1
},
{
"quantity": 500,
"price": 42.2,
"orders": 1
},
{
"quantity": 500,
"price": 43,
"orders": 1
},
{
"quantity": 500,
"price": 43.05,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|86048",
"symbol": "HAVELLS25MAY1600PE",
"last_price": 40.6,
"volume": 139000,
"average_price": 32.87,
"oi": 528000,
"net_change": 4.1,
"total_buy_quantity": 46000,
"total_sell_quantity": 54500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 89.4,
"last_trade_time": "1748253521265",
"oi_day_high": 575500,
"oi_day_low": 528000
},
"NSE_FO:GODREJPROP25MAY2100CE": {
"ohlc": {
"open": 95,
"high": 156.95,
"low": 92.65,
"close": 150
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 149,
"orders": 1
},
{
"quantity": 450,
"price": 147.05,
"orders": 1
},
{
"quantity": 1575,
"price": 147,
"orders": 1
},
{
"quantity": 225,
"price": 146.6,
"orders": 1
},
{
"quantity": 450,
"price": 143.15,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 151.85,
"orders": 1
},
{
"quantity": 225,
"price": 151.9,
"orders": 1
},
{
"quantity": 450,
"price": 151.95,
"orders": 1
},
{
"quantity": 225,
"price": 152,
"orders": 1
},
{
"quantity": 225,
"price": 152.1,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|84173",
"symbol": "GODREJPROP25MAY2100CE",
"last_price": 150,
"volume": 94050,
"average_price": 120.66,
"oi": 138825,
"net_change": 57.1,
"total_buy_quantity": 70875,
"total_sell_quantity": 23850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 224.75,
"last_trade_time": "1748253591949",
"oi_day_high": 154350,
"oi_day_low": 138825
},
"NSE_FO:GLENMARK25MAY1440PE": {
"ohlc": {
"open": 67.85,
"high": 67.9,
"low": 26,
"close": 50.05
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 49.8,
"orders": 2
},
{
"quantity": 650,
"price": 49.75,
"orders": 2
},
{
"quantity": 325,
"price": 49.3,
"orders": 1
},
{
"quantity": 325,
"price": 49.2,
"orders": 1
},
{
"quantity": 325,
"price": 48,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 51.75,
"orders": 1
},
{
"quantity": 325,
"price": 51.8,
"orders": 1
},
{
"quantity": 650,
"price": 51.95,
"orders": 1
},
{
"quantity": 325,
"price": 52,
"orders": 1
},
{
"quantity": 325,
"price": 52.7,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|83171",
"symbol": "GLENMARK25MAY1440PE",
"last_price": 50.05,
"volume": 155675,
"average_price": 43.01,
"oi": 60125,
"net_change": 12.1,
"total_buy_quantity": 99125,
"total_sell_quantity": 33150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 90.2,
"last_trade_time": "1748253564828",
"oi_day_high": 85150,
"oi_day_low": 59150
},
"NSE_FO:RBLBANK25MAY197.5CE": {
"ohlc": {
"open": 12.95,
"high": 12.95,
"low": 12.95,
"close": 12.95
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 2.1,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|134046",
"symbol": "RBLBANK25MAY197.5CE",
"last_price": 12.95,
"volume": 0,
"average_price": 0,
"oi": 180000,
"net_change": 0.1,
"total_buy_quantity": 5000,
"total_sell_quantity": 0,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.3,
"last_trade_time": "1747735108000",
"oi_day_high": 205000,
"oi_day_low": 180000
},
"NSE_FO:HDFCAMC25MAY4550CE": {
"ohlc": {
"open": 264.3,
"high": 264.3,
"low": 264.3,
"close": 264.3
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 216.9,
"orders": 1
},
{
"quantity": 600,
"price": 216.85,
"orders": 1
},
{
"quantity": 1500,
"price": 216.25,
"orders": 1
},
{
"quantity": 450,
"price": 212.7,
"orders": 1
},
{
"quantity": 6000,
"price": 202.85,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 297.3,
"orders": 1
},
{
"quantity": 600,
"price": 297.35,
"orders": 1
},
{
"quantity": 450,
"price": 298.6,
"orders": 1
},
{
"quantity": 1500,
"price": 299.1,
"orders": 1
},
{
"quantity": 1500,
"price": 300.7,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|93470",
"symbol": "HDFCAMC25MAY4550CE",
"last_price": 264.3,
"volume": 0,
"average_price": 0,
"oi": 15750,
"net_change": -1.5,
"total_buy_quantity": 10950,
"total_sell_quantity": 11400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 536.5,
"last_trade_time": "1747994381000",
"oi_day_high": 15750,
"oi_day_low": 14700
},
"NSE_FO:INDIANB25MAY570CE": {
"ohlc": {
"open": 23.45,
"high": 28.95,
"low": 22.55,
"close": 25.6
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 24.75,
"orders": 1
},
{
"quantity": 950,
"price": 24.7,
"orders": 1
},
{
"quantity": 11400,
"price": 22.55,
"orders": 1
},
{
"quantity": 3800,
"price": 18.1,
"orders": 1
},
{
"quantity": 9500,
"price": 17.35,
"orders": 1
}
],
"sell": [
{
"quantity": 3800,
"price": 26.65,
"orders": 1
},
{
"quantity": 950,
"price": 26.7,
"orders": 1
},
{
"quantity": 950,
"price": 26.8,
"orders": 1
},
{
"quantity": 950,
"price": 26.9,
"orders": 1
},
{
"quantity": 950,
"price": 27.2,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|103521",
"symbol": "INDIANB25MAY570CE",
"last_price": 25.6,
"volume": 38950,
"average_price": 24.74,
"oi": 201400,
"net_change": -1.05,
"total_buy_quantity": 90250,
"total_sell_quantity": 66500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 60.35,
"last_trade_time": "1748253248085",
"oi_day_high": 209950,
"oi_day_low": 195700
},
"NSE_FO:SAIL25MAY117.5PE": {
"ohlc": {
"open": 0.25,
"high": 0.25,
"low": 0.15,
"close": 0.2
},
"depth": {
"buy": [
{
"quantity": 212000,
"price": 0.15,
"orders": 9
},
{
"quantity": 284000,
"price": 0.1,
"orders": 16
},
{
"quantity": 740000,
"price": 0.05,
"orders": 14
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 92000,
"price": 0.2,
"orders": 5
},
{
"quantity": 48000,
"price": 0.25,
"orders": 6
},
{
"quantity": 52000,
"price": 0.3,
"orders": 4
},
{
"quantity": 12000,
"price": 0.35,
"orders": 1
},
{
"quantity": 12000,
"price": 0.4,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|135182",
"symbol": "SAIL25MAY117.5PE",
"last_price": 0.2,
"volume": 1288000,
"average_price": 0.19,
"oi": 1372000,
"net_change": -0.2,
"total_buy_quantity": 1236000,
"total_sell_quantity": 704000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.4,
"last_trade_time": "1748253499829",
"oi_day_high": 1632000,
"oi_day_low": 1372000
},
"NSE_FO:BSE25MAY2166.65PE": {
"ohlc": {
"open": 4.7,
"high": 4.75,
"low": 2,
"close": 3.4
},
"depth": {
"buy": [
{
"quantity": 7500,
"price": 3.4,
"orders": 4
},
{
"quantity": 750,
"price": 3.35,
"orders": 2
},
{
"quantity": 375,
"price": 3.3,
"orders": 1
},
{
"quantity": 375,
"price": 3.05,
"orders": 1
},
{
"quantity": 375,
"price": 3,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 3.5,
"orders": 2
},
{
"quantity": 750,
"price": 3.55,
"orders": 2
},
{
"quantity": 1500,
"price": 3.6,
"orders": 3
},
{
"quantity": 1875,
"price": 3.65,
"orders": 5
},
{
"quantity": 1500,
"price": 3.7,
"orders": 4
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|35244",
"symbol": "BSE25MAY2166.65PE",
"last_price": 3.4,
"volume": 777750,
"average_price": 3.13,
"oi": 1972875,
"net_change": -1.3,
"total_buy_quantity": 243375,
"total_sell_quantity": 108750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.7,
"last_trade_time": "1748253553912",
"oi_day_high": 2070375,
"oi_day_low": 1972875
},
"NSE_FO:ICICIBANK25MAY1400PE": {
"ohlc": {
"open": 0.7,
"high": 1.1,
"low": 0.5,
"close": 0.8
},
"depth": {
"buy": [
{
"quantity": 8400,
"price": 0.75,
"orders": 6
},
{
"quantity": 32900,
"price": 0.7,
"orders": 12
},
{
"quantity": 28700,
"price": 0.65,
"orders": 12
},
{
"quantity": 36400,
"price": 0.6,
"orders": 10
},
{
"quantity": 17500,
"price": 0.55,
"orders": 7
}
],
"sell": [
{
"quantity": 9800,
"price": 0.8,
"orders": 13
},
{
"quantity": 12600,
"price": 0.85,
"orders": 11
},
{
"quantity": 18200,
"price": 0.9,
"orders": 12
},
{
"quantity": 17500,
"price": 0.95,
"orders": 10
},
{
"quantity": 18200,
"price": 1,
"orders": 12
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|90471",
"symbol": "ICICIBANK25MAY1400PE",
"last_price": 0.8,
"volume": 1932700,
"average_price": 0.76,
"oi": 1892100,
"net_change": -0.75,
"total_buy_quantity": 709800,
"total_sell_quantity": 251300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.55,
"last_trade_time": "1748253596429",
"oi_day_high": 2232300,
"oi_day_low": 1892100
},
"NSE_FO:BSOFT25MAY395CE": {
"ohlc": {
"open": 24,
"high": 25.15,
"low": 21.95,
"close": 24
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 23.45,
"orders": 1
},
{
"quantity": 1000,
"price": 23.4,
"orders": 1
},
{
"quantity": 1000,
"price": 23.25,
"orders": 1
},
{
"quantity": 1000,
"price": 22.05,
"orders": 1
},
{
"quantity": 3000,
"price": 21.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 24.95,
"orders": 1
},
{
"quantity": 1000,
"price": 25,
"orders": 1
},
{
"quantity": 1000,
"price": 26.05,
"orders": 1
},
{
"quantity": 5000,
"price": 26.15,
"orders": 1
},
{
"quantity": 4000,
"price": 26.25,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|77885",
"symbol": "BSOFT25MAY395CE",
"last_price": 24,
"volume": 15000,
"average_price": 23.29,
"oi": 118000,
"net_change": -6.2,
"total_buy_quantity": 114000,
"total_sell_quantity": 144000,
"lower_circuit_limit": 3.1,
"upper_circuit_limit": 57.3,
"last_trade_time": "1748251058012",
"oi_day_high": 123000,
"oi_day_low": 117000
},
"NSE_FO:PAGEIND25MAY45000PE": {
"ohlc": {
"open": 51,
"high": 57.6,
"low": 27.2,
"close": 32
},
"depth": {
"buy": [
{
"quantity": 15,
"price": 32.05,
"orders": 1
},
{
"quantity": 60,
"price": 32,
"orders": 1
},
{
"quantity": 15,
"price": 30.05,
"orders": 1
},
{
"quantity": 105,
"price": 30,
"orders": 1
},
{
"quantity": 15,
"price": 28.3,
"orders": 1
}
],
"sell": [
{
"quantity": 15,
"price": 58.95,
"orders": 1
},
{
"quantity": 15,
"price": 59,
"orders": 1
},
{
"quantity": 375,
"price": 60,
"orders": 1
},
{
"quantity": 15,
"price": 61.95,
"orders": 1
},
{
"quantity": 45,
"price": 62,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|112171",
"symbol": "PAGEIND25MAY45000PE",
"last_price": 32,
"volume": 2235,
"average_price": 39.76,
"oi": 3765,
"net_change": -32.7,
"total_buy_quantity": 3795,
"total_sell_quantity": 660,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 155.65,
"last_trade_time": "1748253474492",
"oi_day_high": 4215,
"oi_day_low": 3765
},
"NSE_FO:TORNTPHARM25MAY3350CE": {
"ohlc": {
"open": 4.45,
"high": 5.75,
"low": 1.85,
"close": 3.85
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 3.6,
"orders": 1
},
{
"quantity": 500,
"price": 3.55,
"orders": 2
},
{
"quantity": 1000,
"price": 3.5,
"orders": 3
},
{
"quantity": 750,
"price": 3.45,
"orders": 3
},
{
"quantity": 250,
"price": 3.4,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 3.9,
"orders": 1
},
{
"quantity": 250,
"price": 3.95,
"orders": 1
},
{
"quantity": 500,
"price": 4,
"orders": 2
},
{
"quantity": 750,
"price": 4.05,
"orders": 2
},
{
"quantity": 250,
"price": 4.1,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|144795",
"symbol": "TORNTPHARM25MAY3350CE",
"last_price": 3.85,
"volume": 462250,
"average_price": 3.18,
"oi": 176000,
"net_change": -2.3,
"total_buy_quantity": 138250,
"total_sell_quantity": 42250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.15,
"last_trade_time": "1748253581649",
"oi_day_high": 229500,
"oi_day_low": 175000
},
"NSE_FO:HINDPETRO25MAY390CE": {
"ohlc": {
"open": 21,
"high": 27.3,
"low": 19.75,
"close": 25.05
},
"depth": {
"buy": [
{
"quantity": 2025,
"price": 24.9,
"orders": 1
},
{
"quantity": 2025,
"price": 24.75,
"orders": 1
},
{
"quantity": 6075,
"price": 24.7,
"orders": 1
},
{
"quantity": 8100,
"price": 24.6,
"orders": 2
},
{
"quantity": 2025,
"price": 24.55,
"orders": 1
}
],
"sell": [
{
"quantity": 2025,
"price": 25.25,
"orders": 1
},
{
"quantity": 2025,
"price": 25.3,
"orders": 1
},
{
"quantity": 6075,
"price": 25.45,
"orders": 1
},
{
"quantity": 2025,
"price": 25.5,
"orders": 1
},
{
"quantity": 6075,
"price": 25.55,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|89174",
"symbol": "HINDPETRO25MAY390CE",
"last_price": 25.05,
"volume": 216675,
"average_price": 24.27,
"oi": 492075,
"net_change": 4.65,
"total_buy_quantity": 257175,
"total_sell_quantity": 245025,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 45.05,
"last_trade_time": "1748253576884",
"oi_day_high": 627750,
"oi_day_low": 492075
},
"NSE_FO:SIEMENS25MAY2900CE": {
"ohlc": {
"open": 395,
"high": 403.8,
"low": 352.8,
"close": 352.8
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 346,
"orders": 1
},
{
"quantity": 75,
"price": 345.95,
"orders": 1
},
{
"quantity": 2325,
"price": 345.7,
"orders": 3
},
{
"quantity": 225,
"price": 344.15,
"orders": 1
},
{
"quantity": 75,
"price": 344.1,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 354.6,
"orders": 2
},
{
"quantity": 75,
"price": 354.65,
"orders": 1
},
{
"quantity": 75,
"price": 354.7,
"orders": 1
},
{
"quantity": 150,
"price": 355.4,
"orders": 1
},
{
"quantity": 300,
"price": 356.2,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|41421",
"symbol": "SIEMENS25MAY2900CE",
"last_price": 352.8,
"volume": 6450,
"average_price": 393.97,
"oi": 64725,
"net_change": -14.65,
"total_buy_quantity": 6975,
"total_sell_quantity": 8775,
"lower_circuit_limit": 132.4,
"upper_circuit_limit": 602.5,
"last_trade_time": "1748253524285",
"oi_day_high": 69825,
"oi_day_low": 64725
},
"NSE_FO:CESC25MAY157.5PE": {
"ohlc": {
"open": 0.4,
"high": 0.65,
"low": 0.2,
"close": 0.2
},
"depth": {
"buy": [
{
"quantity": 23400,
"price": 0.15,
"orders": 7
},
{
"quantity": 35100,
"price": 0.1,
"orders": 12
},
{
"quantity": 32175,
"price": 0.05,
"orders": 5
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 5850,
"price": 0.25,
"orders": 2
},
{
"quantity": 17550,
"price": 0.3,
"orders": 4
},
{
"quantity": 11700,
"price": 0.35,
"orders": 3
},
{
"quantity": 8775,
"price": 0.4,
"orders": 1
},
{
"quantity": 8775,
"price": 0.45,
"orders": 2
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|80002",
"symbol": "CESC25MAY157.5PE",
"last_price": 0.2,
"volume": 494325,
"average_price": 0.41,
"oi": 213525,
"net_change": 0.05,
"total_buy_quantity": 90675,
"total_sell_quantity": 362700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.2,
"last_trade_time": "1748253292318",
"oi_day_high": 304200,
"oi_day_low": 155025
},
"NSE_FO:MFSL25MAY1240PE": {
"ohlc": {
"open": 0.2,
"high": 0.2,
"low": 0.1,
"close": 0.15
},
"depth": {
"buy": [
{
"quantity": 4000,
"price": 0.1,
"orders": 2
},
{
"quantity": 32000,
"price": 0.05,
"orders": 3
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 800,
"price": 0.25,
"orders": 1
},
{
"quantity": 1600,
"price": 0.3,
"orders": 2
},
{
"quantity": 800,
"price": 0.35,
"orders": 1
},
{
"quantity": 3200,
"price": 1.5,
"orders": 1
},
{
"quantity": 800,
"price": 1.75,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|105474",
"symbol": "MFSL25MAY1240PE",
"last_price": 0.15,
"volume": 8000,
"average_price": 0.16,
"oi": 84000,
"net_change": -0.05,
"total_buy_quantity": 36000,
"total_sell_quantity": 101600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.2,
"last_trade_time": "1748252296981",
"oi_day_high": 87200,
"oi_day_low": 84000
},
"NSE_FO:PNBHOUSING25MAY1000CE": {
"ohlc": {
"open": 52,
"high": 59.35,
"low": 46,
"close": 47.45
},
"depth": {
"buy": [
{
"quantity": 1300,
"price": 43.35,
"orders": 2
},
{
"quantity": 1300,
"price": 43.3,
"orders": 2
},
{
"quantity": 650,
"price": 43.25,
"orders": 1
},
{
"quantity": 650,
"price": 42.55,
"orders": 1
},
{
"quantity": 5850,
"price": 41.85,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 52.95,
"orders": 1
},
{
"quantity": 650,
"price": 53,
"orders": 1
},
{
"quantity": 4550,
"price": 54.2,
"orders": 2
},
{
"quantity": 650,
"price": 54.3,
"orders": 1
},
{
"quantity": 9750,
"price": 55.15,
"orders": 2
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|130559",
"symbol": "PNBHOUSING25MAY1000CE",
"last_price": 47.45,
"volume": 25350,
"average_price": 51.47,
"oi": 167700,
"net_change": -8.55,
"total_buy_quantity": 56550,
"total_sell_quantity": 37700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 121.6,
"last_trade_time": "1748251900500",
"oi_day_high": 173550,
"oi_day_low": 165750
},
"NSE_FO:PHOENIXLTD25MAY1650CE": {
"ohlc": {
"open": 11.35,
"high": 15.45,
"low": 6,
"close": 9
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 8.75,
"orders": 1
},
{
"quantity": 350,
"price": 8.7,
"orders": 1
},
{
"quantity": 350,
"price": 8.65,
"orders": 1
},
{
"quantity": 700,
"price": 8.5,
"orders": 1
},
{
"quantity": 700,
"price": 8.45,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 9.15,
"orders": 1
},
{
"quantity": 350,
"price": 9.2,
"orders": 1
},
{
"quantity": 700,
"price": 9.3,
"orders": 2
},
{
"quantity": 1050,
"price": 9.4,
"orders": 1
},
{
"quantity": 350,
"price": 9.45,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|128671",
"symbol": "PHOENIXLTD25MAY1650CE",
"last_price": 9,
"volume": 317450,
"average_price": 10.32,
"oi": 95550,
"net_change": -3.65,
"total_buy_quantity": 70700,
"total_sell_quantity": 81200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 49.5,
"last_trade_time": "1748253491697",
"oi_day_high": 149450,
"oi_day_low": 94150
},
"NSE_FO:GRASIM25MAY2720PE": {
"ohlc": {
"open": 46.8,
"high": 84.25,
"low": 44.1,
"close": 70
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 74.45,
"orders": 1
},
{
"quantity": 250,
"price": 74.4,
"orders": 1
},
{
"quantity": 250,
"price": 72.15,
"orders": 1
},
{
"quantity": 1000,
"price": 70.55,
"orders": 1
},
{
"quantity": 4000,
"price": 66.7,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 77.9,
"orders": 1
},
{
"quantity": 500,
"price": 77.95,
"orders": 1
},
{
"quantity": 250,
"price": 79.5,
"orders": 1
},
{
"quantity": 500,
"price": 79.95,
"orders": 1
},
{
"quantity": 250,
"price": 80.55,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|84985",
"symbol": "GRASIM25MAY2720PE",
"last_price": 70,
"volume": 27750,
"average_price": 63.66,
"oi": 87250,
"net_change": 0,
"total_buy_quantity": 16750,
"total_sell_quantity": 28250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 161.2,
"last_trade_time": "1748250256234",
"oi_day_high": 91250,
"oi_day_low": 87250
},
"NSE_FO:GMRAIRPORT25MAY89PE": {
"ohlc": {
"open": 2.35,
"high": 3.2,
"low": 2.15,
"close": 2.7
},
"depth": {
"buy": [
{
"quantity": 28125,
"price": 2.65,
"orders": 4
},
{
"quantity": 28125,
"price": 2.6,
"orders": 5
},
{
"quantity": 28125,
"price": 2.55,
"orders": 4
},
{
"quantity": 45000,
"price": 2.5,
"orders": 5
},
{
"quantity": 56250,
"price": 2.45,
"orders": 4
}
],
"sell": [
{
"quantity": 33750,
"price": 2.75,
"orders": 5
},
{
"quantity": 22500,
"price": 2.8,
"orders": 3
},
{
"quantity": 39375,
"price": 2.85,
"orders": 5
},
{
"quantity": 50625,
"price": 2.9,
"orders": 5
},
{
"quantity": 22500,
"price": 2.95,
"orders": 3
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|90037",
"symbol": "GMRAIRPORT25MAY89PE",
"last_price": 2.7,
"volume": 759375,
"average_price": 2.6,
"oi": 601875,
"net_change": 0.1,
"total_buy_quantity": 2880000,
"total_sell_quantity": 793125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.6,
"last_trade_time": "1748253423413",
"oi_day_high": 601875,
"oi_day_low": 523125
},
"NSE_FO:IIFL25MAY375PE": {
"ohlc": {
"open": 0.8,
"high": 0.9,
"low": 0.65,
"close": 0.9
},
"depth": {
"buy": [
{
"quantity": 3100,
"price": 0.85,
"orders": 2
},
{
"quantity": 1550,
"price": 0.8,
"orders": 1
},
{
"quantity": 7750,
"price": 0.75,
"orders": 4
},
{
"quantity": 6200,
"price": 0.7,
"orders": 3
},
{
"quantity": 3100,
"price": 0.65,
"orders": 1
}
],
"sell": [
{
"quantity": 4650,
"price": 0.9,
"orders": 2
},
{
"quantity": 7750,
"price": 0.95,
"orders": 4
},
{
"quantity": 15500,
"price": 1,
"orders": 4
},
{
"quantity": 15500,
"price": 1.05,
"orders": 4
},
{
"quantity": 12400,
"price": 1.1,
"orders": 3
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|102873",
"symbol": "IIFL25MAY375PE",
"last_price": 0.9,
"volume": 116250,
"average_price": 0.77,
"oi": 120900,
"net_change": -0.6,
"total_buy_quantity": 156550,
"total_sell_quantity": 283650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.5,
"last_trade_time": "1748253539964",
"oi_day_high": 161200,
"oi_day_low": 117800
},
"NSE_FO:ADANIGREEN25MAY960CE": {
"ohlc": {
"open": 42,
"high": 63.2,
"low": 40.1,
"close": 55.85
},
"depth": {
"buy": [
{
"quantity": 1125,
"price": 55.1,
"orders": 2
},
{
"quantity": 750,
"price": 55.05,
"orders": 1
},
{
"quantity": 375,
"price": 54.55,
"orders": 1
},
{
"quantity": 1500,
"price": 54.5,
"orders": 2
},
{
"quantity": 375,
"price": 54.35,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 56.65,
"orders": 1
},
{
"quantity": 1125,
"price": 56.7,
"orders": 1
},
{
"quantity": 375,
"price": 56.75,
"orders": 1
},
{
"quantity": 375,
"price": 56.8,
"orders": 1
},
{
"quantity": 375,
"price": 56.9,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|64784",
"symbol": "ADANIGREEN25MAY960CE",
"last_price": 55.85,
"volume": 112500,
"average_price": 52.94,
"oi": 798375,
"net_change": 20.1,
"total_buy_quantity": 75000,
"total_sell_quantity": 40875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 105.45,
"last_trade_time": "1748253544928",
"oi_day_high": 844875,
"oi_day_low": 798375
},
"NSE_FO:HINDALCO25MAY630CE": {
"ohlc": {
"open": 29.8,
"high": 39,
"low": 27,
"close": 31.55
},
"depth": {
"buy": [
{
"quantity": 2800,
"price": 31.65,
"orders": 2
},
{
"quantity": 2800,
"price": 31.6,
"orders": 2
},
{
"quantity": 1400,
"price": 31.55,
"orders": 1
},
{
"quantity": 1400,
"price": 31.5,
"orders": 1
},
{
"quantity": 1400,
"price": 31.45,
"orders": 1
}
],
"sell": [
{
"quantity": 2800,
"price": 31.9,
"orders": 2
},
{
"quantity": 1400,
"price": 31.95,
"orders": 1
},
{
"quantity": 1400,
"price": 32,
"orders": 1
},
{
"quantity": 1400,
"price": 32.15,
"orders": 1
},
{
"quantity": 1400,
"price": 32.2,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|96927",
"symbol": "HINDALCO25MAY630CE",
"last_price": 31.55,
"volume": 548800,
"average_price": 33.58,
"oi": 338800,
"net_change": 7.8,
"total_buy_quantity": 203000,
"total_sell_quantity": 193200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 54.95,
"last_trade_time": "1748253540248",
"oi_day_high": 448000,
"oi_day_low": 337400
},
"NSE_FO:LTIM25MAY4550CE": {
"ohlc": {
"open": 550,
"high": 550,
"low": 550,
"close": 550
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 490.05,
"orders": 1
},
{
"quantity": 6000,
"price": 490,
"orders": 1
},
{
"quantity": 750,
"price": 459.15,
"orders": 1
},
{
"quantity": 1500,
"price": 449.05,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 600,
"price": 585,
"orders": 1
},
{
"quantity": 750,
"price": 588.05,
"orders": 1
},
{
"quantity": 1500,
"price": 595.05,
"orders": 1
},
{
"quantity": 1500,
"price": 601.55,
"orders": 1
},
{
"quantity": 6000,
"price": 653.8,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|115837",
"symbol": "LTIM25MAY4550CE",
"last_price": 550,
"volume": 0,
"average_price": 0,
"oi": 28800,
"net_change": 0,
"total_buy_quantity": 8850,
"total_sell_quantity": 10350,
"lower_circuit_limit": 256.15,
"upper_circuit_limit": 843.85,
"last_trade_time": "1747974983000",
"oi_day_high": 28800,
"oi_day_low": 28800
},
"NSE_FO:SONACOMS25MAY470CE": {
"ohlc": {
"open": 76,
"high": 76,
"low": 75,
"close": 75
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 73.3,
"orders": 1
},
{
"quantity": 775,
"price": 73.25,
"orders": 1
},
{
"quantity": 775,
"price": 73.2,
"orders": 1
},
{
"quantity": 775,
"price": 72.55,
"orders": 1
},
{
"quantity": 775,
"price": 70,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 77.45,
"orders": 1
},
{
"quantity": 775,
"price": 77.5,
"orders": 1
},
{
"quantity": 3100,
"price": 77.6,
"orders": 1
},
{
"quantity": 3875,
"price": 77.85,
"orders": 1
},
{
"quantity": 7750,
"price": 78.4,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|139021",
"symbol": "SONACOMS25MAY470CE",
"last_price": 75,
"volume": 5425,
"average_price": 75.85,
"oi": 78275,
"net_change": 19,
"total_buy_quantity": 62000,
"total_sell_quantity": 71300,
"lower_circuit_limit": 30.1,
"upper_circuit_limit": 105.2,
"last_trade_time": "1748249739201",
"oi_day_high": 79050,
"oi_day_low": 78275
},
"NSE_FO:IDEA25MAY8PE": {
"ohlc": {
"open": 1.1,
"high": 1.3,
"low": 0.55,
"close": 1.1
},
"depth": {
"buy": [
{
"quantity": 1680000,
"price": 1.05,
"orders": 3
},
{
"quantity": 1200000,
"price": 1,
"orders": 8
},
{
"quantity": 2440000,
"price": 0.95,
"orders": 8
},
{
"quantity": 5960000,
"price": 0.9,
"orders": 6
},
{
"quantity": 5720000,
"price": 0.85,
"orders": 5
}
],
"sell": [
{
"quantity": 2320000,
"price": 1.1,
"orders": 7
},
{
"quantity": 320000,
"price": 1.15,
"orders": 4
},
{
"quantity": 1160000,
"price": 1.2,
"orders": 5
},
{
"quantity": 1400000,
"price": 1.25,
"orders": 7
},
{
"quantity": 2160000,
"price": 1.3,
"orders": 5
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|91447",
"symbol": "IDEA25MAY8PE",
"last_price": 1.1,
"volume": 24080000,
"average_price": 1.08,
"oi": 69240000,
"net_change": -0.15,
"total_buy_quantity": 66160000,
"total_sell_quantity": 29040000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.25,
"last_trade_time": "1748253417862",
"oi_day_high": 74880000,
"oi_day_low": 69120000
},
"NSE_FO:SBILIFE25MAY1600CE": {
"ohlc": {
"open": 190,
"high": 204,
"low": 190,
"close": 204
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 199.15,
"orders": 1
},
{
"quantity": 1125,
"price": 199.1,
"orders": 3
},
{
"quantity": 375,
"price": 199.05,
"orders": 1
},
{
"quantity": 1500,
"price": 184.45,
"orders": 1
},
{
"quantity": 15000,
"price": 178.4,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 205.65,
"orders": 1
},
{
"quantity": 375,
"price": 205.7,
"orders": 1
},
{
"quantity": 1875,
"price": 207.95,
"orders": 1
},
{
"quantity": 1500,
"price": 208.05,
"orders": 1
},
{
"quantity": 3750,
"price": 210.05,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|121367",
"symbol": "SBILIFE25MAY1600CE",
"last_price": 204,
"volume": 3000,
"average_price": 200,
"oi": 85125,
"net_change": 1,
"total_buy_quantity": 32625,
"total_sell_quantity": 30000,
"lower_circuit_limit": 119.9,
"upper_circuit_limit": 286.1,
"last_trade_time": "1748246299904",
"oi_day_high": 86250,
"oi_day_low": 85125
},
"NSE_FO:CROMPTON25MAY330PE": {
"ohlc": {
"open": 0.3,
"high": 0.3,
"low": 0.1,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 57600,
"price": 0.1,
"orders": 13
},
{
"quantity": 104400,
"price": 0.05,
"orders": 11
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 19800,
"price": 0.15,
"orders": 8
},
{
"quantity": 18000,
"price": 0.2,
"orders": 2
},
{
"quantity": 18000,
"price": 0.25,
"orders": 2
},
{
"quantity": 7200,
"price": 0.3,
"orders": 3
},
{
"quantity": 5400,
"price": 0.35,
"orders": 3
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|76932",
"symbol": "CROMPTON25MAY330PE",
"last_price": 0.1,
"volume": 117000,
"average_price": 0.16,
"oi": 369000,
"net_change": -0.25,
"total_buy_quantity": 162000,
"total_sell_quantity": 414000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.35,
"last_trade_time": "1748253571071",
"oi_day_high": 417600,
"oi_day_low": 369000
},
"NSE_FO:MAXHEALTH25MAY1120CE": {
"ohlc": {
"open": 65,
"high": 72.4,
"low": 53.65,
"close": 56.8
},
"depth": {
"buy": [
{
"quantity": 525,
"price": 56.9,
"orders": 1
},
{
"quantity": 525,
"price": 56.85,
"orders": 1
},
{
"quantity": 525,
"price": 56.7,
"orders": 1
},
{
"quantity": 1050,
"price": 56.5,
"orders": 2
},
{
"quantity": 525,
"price": 55.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1050,
"price": 58.7,
"orders": 2
},
{
"quantity": 525,
"price": 59.8,
"orders": 1
},
{
"quantity": 525,
"price": 59.85,
"orders": 1
},
{
"quantity": 525,
"price": 60.3,
"orders": 1
},
{
"quantity": 525,
"price": 60.35,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|104845",
"symbol": "MAXHEALTH25MAY1120CE",
"last_price": 56.8,
"volume": 9975,
"average_price": 63.74,
"oi": 48300,
"net_change": -5.45,
"total_buy_quantity": 115500,
"total_sell_quantity": 50925,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 134.95,
"last_trade_time": "1748253448662",
"oi_day_high": 50925,
"oi_day_low": 48300
},
"NSE_FO:ABCAPITAL25MAY202.5PE": {
"ohlc": {
"open": 0.2,
"high": 0.2,
"low": 0.15,
"close": 0.15
},
"depth": {
"buy": [
{
"quantity": 2700,
"price": 0.2,
"orders": 1
},
{
"quantity": 51300,
"price": 0.15,
"orders": 6
},
{
"quantity": 86400,
"price": 0.1,
"orders": 3
},
{
"quantity": 129600,
"price": 0.05,
"orders": 4
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 108000,
"price": 1.8,
"orders": 1
},
{
"quantity": 108000,
"price": 1.85,
"orders": 1
},
{
"quantity": 10800,
"price": 2.15,
"orders": 1
},
{
"quantity": 27000,
"price": 2.95,
"orders": 1
},
{
"quantity": 27000,
"price": 5.55,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|65398",
"symbol": "ABCAPITAL25MAY202.5PE",
"last_price": 0.15,
"volume": 37800,
"average_price": 0.18,
"oi": 170100,
"net_change": -0.05,
"total_buy_quantity": 270000,
"total_sell_quantity": 280800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.2,
"last_trade_time": "1748233978318",
"oi_day_high": 189000,
"oi_day_low": 170100
},
"NSE_FO:INDUSTOWER25MAY405PE": {
"ohlc": {
"open": 23.8,
"high": 26.75,
"low": 23.8,
"close": 24.55
},
"depth": {
"buy": [
{
"quantity": 3400,
"price": 24.5,
"orders": 2
},
{
"quantity": 3400,
"price": 24.4,
"orders": 1
},
{
"quantity": 5100,
"price": 24.3,
"orders": 2
},
{
"quantity": 3400,
"price": 24.1,
"orders": 1
},
{
"quantity": 1700,
"price": 24.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 24.8,
"orders": 1
},
{
"quantity": 1700,
"price": 24.85,
"orders": 1
},
{
"quantity": 3400,
"price": 24.9,
"orders": 1
},
{
"quantity": 1700,
"price": 24.95,
"orders": 1
},
{
"quantity": 3400,
"price": 25,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|105219",
"symbol": "INDUSTOWER25MAY405PE",
"last_price": 24.55,
"volume": 81600,
"average_price": 25.12,
"oi": 389300,
"net_change": 2.9,
"total_buy_quantity": 178500,
"total_sell_quantity": 210800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 45,
"last_trade_time": "1748253546082",
"oi_day_high": 423300,
"oi_day_low": 389300
},
"NSE_FO:SRF25MAY3050CE": {
"ohlc": {
"open": 7.85,
"high": 8.2,
"low": 2.95,
"close": 3.15
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 2.95,
"orders": 2
},
{
"quantity": 1125,
"price": 2.9,
"orders": 3
},
{
"quantity": 750,
"price": 2.85,
"orders": 2
},
{
"quantity": 9750,
"price": 2.8,
"orders": 5
},
{
"quantity": 1875,
"price": 2.75,
"orders": 3
}
],
"sell": [
{
"quantity": 1500,
"price": 3.1,
"orders": 3
},
{
"quantity": 2250,
"price": 3.15,
"orders": 4
},
{
"quantity": 2250,
"price": 3.2,
"orders": 5
},
{
"quantity": 4500,
"price": 3.25,
"orders": 5
},
{
"quantity": 3375,
"price": 3.3,
"orders": 3
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|139437",
"symbol": "SRF25MAY3050CE",
"last_price": 3.15,
"volume": 337875,
"average_price": 4.95,
"oi": 341250,
"net_change": -5.95,
"total_buy_quantity": 174000,
"total_sell_quantity": 112875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.1,
"last_trade_time": "1748253584692",
"oi_day_high": 419250,
"oi_day_low": 341250
},
"NSE_FO:ESCORTS25MAY3400PE": {
"ohlc": {
"open": 14.65,
"high": 25.45,
"low": 8,
"close": 14
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 13.2,
"orders": 1
},
{
"quantity": 150,
"price": 13.15,
"orders": 1
},
{
"quantity": 150,
"price": 12.55,
"orders": 1
},
{
"quantity": 150,
"price": 12.5,
"orders": 1
},
{
"quantity": 150,
"price": 11.55,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 14,
"orders": 1
},
{
"quantity": 150,
"price": 15.1,
"orders": 1
},
{
"quantity": 300,
"price": 15.15,
"orders": 1
},
{
"quantity": 150,
"price": 16.45,
"orders": 1
},
{
"quantity": 150,
"price": 16.65,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|81712",
"symbol": "ESCORTS25MAY3400PE",
"last_price": 14,
"volume": 119400,
"average_price": 16.05,
"oi": 71700,
"net_change": 4.1,
"total_buy_quantity": 77250,
"total_sell_quantity": 12300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 55.2,
"last_trade_time": "1748253591105",
"oi_day_high": 76050,
"oi_day_low": 70500
},
"NSE_FO:JIOFIN25MAY260PE": {
"ohlc": {
"open": 0.25,
"high": 0.3,
"low": 0.15,
"close": 0.25
},
"depth": {
"buy": [
{
"quantity": 46200,
"price": 0.2,
"orders": 12
},
{
"quantity": 508200,
"price": 0.15,
"orders": 24
},
{
"quantity": 689700,
"price": 0.1,
"orders": 24
},
{
"quantity": 396000,
"price": 0.05,
"orders": 19
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 54450,
"price": 0.25,
"orders": 7
},
{
"quantity": 70950,
"price": 0.3,
"orders": 16
},
{
"quantity": 70950,
"price": 0.35,
"orders": 10
},
{
"quantity": 36300,
"price": 0.4,
"orders": 11
},
{
"quantity": 21450,
"price": 0.45,
"orders": 2
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|97765",
"symbol": "JIOFIN25MAY260PE",
"last_price": 0.25,
"volume": 485100,
"average_price": 0.22,
"oi": 2587200,
"net_change": -0.1,
"total_buy_quantity": 1640100,
"total_sell_quantity": 514800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.35,
"last_trade_time": "1748253578733",
"oi_day_high": 2625150,
"oi_day_low": 2585550
},
"NSE_FO:APOLLOTYRE25MAY470CE": {
"ohlc": {
"open": 20.15,
"high": 29.9,
"low": 20.15,
"close": 28.2
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 26.15,
"orders": 1
},
{
"quantity": 11900,
"price": 26.1,
"orders": 1
},
{
"quantity": 1700,
"price": 26,
"orders": 1
},
{
"quantity": 10200,
"price": 24.15,
"orders": 1
},
{
"quantity": 17000,
"price": 21.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 28.2,
"orders": 1
},
{
"quantity": 1700,
"price": 29.25,
"orders": 1
},
{
"quantity": 17000,
"price": 29.3,
"orders": 1
},
{
"quantity": 17000,
"price": 29.5,
"orders": 1
},
{
"quantity": 5100,
"price": 29.55,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|68710",
"symbol": "APOLLOTYRE25MAY470CE",
"last_price": 28.2,
"volume": 68000,
"average_price": 23.75,
"oi": 300900,
"net_change": 4.4,
"total_buy_quantity": 181900,
"total_sell_quantity": 151300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 49.25,
"last_trade_time": "1748250591849",
"oi_day_high": 311100,
"oi_day_low": 299200
},
"NSE_FO:INDUSINDBK25MAY820PE": {
"ohlc": {
"open": 28.95,
"high": 31.35,
"low": 23.15,
"close": 24.05
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 23.75,
"orders": 2
},
{
"quantity": 1500,
"price": 23.45,
"orders": 2
},
{
"quantity": 1000,
"price": 23.4,
"orders": 2
},
{
"quantity": 500,
"price": 23.35,
"orders": 1
},
{
"quantity": 1500,
"price": 23.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 24,
"orders": 2
},
{
"quantity": 1000,
"price": 24.25,
"orders": 1
},
{
"quantity": 1000,
"price": 24.3,
"orders": 2
},
{
"quantity": 500,
"price": 24.4,
"orders": 1
},
{
"quantity": 1500,
"price": 24.45,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|94523",
"symbol": "INDUSINDBK25MAY820PE",
"last_price": 24.05,
"volume": 592000,
"average_price": 26.46,
"oi": 368500,
"net_change": -6.65,
"total_buy_quantity": 58000,
"total_sell_quantity": 90000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 79.6,
"last_trade_time": "1748253598303",
"oi_day_high": 451500,
"oi_day_low": 367500
},
"NSE_FO:LICI25MAY820CE": {
"ohlc": {
"open": 46,
"high": 53.3,
"low": 46,
"close": 51
},
"depth": {
"buy": [
{
"quantity": 575,
"price": 51,
"orders": 1
},
{
"quantity": 575,
"price": 50.3,
"orders": 1
},
{
"quantity": 575,
"price": 50.25,
"orders": 1
},
{
"quantity": 575,
"price": 50.1,
"orders": 1
},
{
"quantity": 575,
"price": 49.9,
"orders": 1
}
],
"sell": [
{
"quantity": 575,
"price": 52.2,
"orders": 1
},
{
"quantity": 575,
"price": 52.25,
"orders": 1
},
{
"quantity": 575,
"price": 52.35,
"orders": 1
},
{
"quantity": 575,
"price": 52.5,
"orders": 1
},
{
"quantity": 575,
"price": 52.6,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|101390",
"symbol": "LICI25MAY820CE",
"last_price": 51,
"volume": 42550,
"average_price": 51.72,
"oi": 73600,
"net_change": 7.6,
"total_buy_quantity": 61525,
"total_sell_quantity": 63825,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 87.7,
"last_trade_time": "1748253586577",
"oi_day_high": 104075,
"oi_day_low": 73600
},
"NSE_FO:SHRIRAMFIN25MAY700PE": {
"ohlc": {
"open": 41.4,
"high": 46.4,
"low": 37.05,
"close": 37.15
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 38.2,
"orders": 1
},
{
"quantity": 750,
"price": 38.15,
"orders": 1
},
{
"quantity": 750,
"price": 37.95,
"orders": 1
},
{
"quantity": 2250,
"price": 37.85,
"orders": 2
},
{
"quantity": 750,
"price": 37.3,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 42.4,
"orders": 1
},
{
"quantity": 1500,
"price": 42.45,
"orders": 2
},
{
"quantity": 5250,
"price": 42.5,
"orders": 1
},
{
"quantity": 750,
"price": 42.75,
"orders": 1
},
{
"quantity": 17250,
"price": 42.85,
"orders": 4
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|122657",
"symbol": "SHRIRAMFIN25MAY700PE",
"last_price": 37.15,
"volume": 15000,
"average_price": 41.5,
"oi": 174750,
"net_change": -4.25,
"total_buy_quantity": 70500,
"total_sell_quantity": 90000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 82.75,
"last_trade_time": "1748253476956",
"oi_day_high": 181500,
"oi_day_low": 174000
},
"NSE_FO:MOTHERSON25MAY135CE": {
"ohlc": {
"open": 14.95,
"high": 16.4,
"low": 14.8,
"close": 15.25
},
"depth": {
"buy": [
{
"quantity": 3550,
"price": 15.1,
"orders": 1
},
{
"quantity": 7100,
"price": 15.05,
"orders": 2
},
{
"quantity": 7100,
"price": 15,
"orders": 2
},
{
"quantity": 3550,
"price": 14.7,
"orders": 1
},
{
"quantity": 14200,
"price": 14.65,
"orders": 4
}
],
"sell": [
{
"quantity": 3550,
"price": 15.3,
"orders": 1
},
{
"quantity": 3550,
"price": 15.35,
"orders": 1
},
{
"quantity": 7100,
"price": 15.4,
"orders": 2
},
{
"quantity": 3550,
"price": 15.45,
"orders": 1
},
{
"quantity": 3550,
"price": 15.5,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|105895",
"symbol": "MOTHERSON25MAY135CE",
"last_price": 15.25,
"volume": 234300,
"average_price": 15.96,
"oi": 1157300,
"net_change": 1.95,
"total_buy_quantity": 298200,
"total_sell_quantity": 355000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.3,
"last_trade_time": "1748253546383",
"oi_day_high": 1185700,
"oi_day_low": 1157300
},
"NSE_FO:CHOLAFIN25MAY1540CE": {
"ohlc": {
"open": 110,
"high": 110,
"low": 101.75,
"close": 105.5
},
"depth": {
"buy": [
{
"quantity": 3125,
"price": 101.7,
"orders": 2
},
{
"quantity": 6250,
"price": 87.4,
"orders": 1
},
{
"quantity": 1875,
"price": 85.45,
"orders": 1
},
{
"quantity": 2500,
"price": 83.35,
"orders": 1
},
{
"quantity": 3125,
"price": 83,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 108.8,
"orders": 1
},
{
"quantity": 625,
"price": 108.85,
"orders": 1
},
{
"quantity": 625,
"price": 108.95,
"orders": 1
},
{
"quantity": 625,
"price": 109,
"orders": 1
},
{
"quantity": 625,
"price": 109.3,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|80759",
"symbol": "CHOLAFIN25MAY1540CE",
"last_price": 105.5,
"volume": 6875,
"average_price": 106.48,
"oi": 48750,
"net_change": 18.85,
"total_buy_quantity": 41875,
"total_sell_quantity": 48750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 183.75,
"last_trade_time": "1748253591055",
"oi_day_high": 50625,
"oi_day_low": 48750
},
"NSE_FO:HDFCAMC25MAY4550PE": {
"ohlc": {
"open": 3.95,
"high": 4.85,
"low": 2,
"close": 2.3
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 2.3,
"orders": 1
},
{
"quantity": 150,
"price": 2.25,
"orders": 1
},
{
"quantity": 150,
"price": 2.2,
"orders": 1
},
{
"quantity": 150,
"price": 2.15,
"orders": 1
},
{
"quantity": 300,
"price": 2.1,
"orders": 2
}
],
"sell": [
{
"quantity": 150,
"price": 2.6,
"orders": 1
},
{
"quantity": 1050,
"price": 2.65,
"orders": 2
},
{
"quantity": 1050,
"price": 2.7,
"orders": 2
},
{
"quantity": 300,
"price": 2.75,
"orders": 2
},
{
"quantity": 1050,
"price": 2.8,
"orders": 2
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|93473",
"symbol": "HDFCAMC25MAY4550PE",
"last_price": 2.3,
"volume": 19950,
"average_price": 3.6,
"oi": 24150,
"net_change": -2.65,
"total_buy_quantity": 84900,
"total_sell_quantity": 30300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.4,
"last_trade_time": "1748253595347",
"oi_day_high": 26850,
"oi_day_low": 21450
},
"NSE_FO:IRB25MAY48PE": {
"ohlc": {
"open": 0.1,
"high": 0.15,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 1271000,
"price": 0.05,
"orders": 15
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 133250,
"price": 0.1,
"orders": 6
},
{
"quantity": 102500,
"price": 0.15,
"orders": 4
},
{
"quantity": 61500,
"price": 0.2,
"orders": 3
},
{
"quantity": 41000,
"price": 0.25,
"orders": 3
},
{
"quantity": 30750,
"price": 0.3,
"orders": 2
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|95827",
"symbol": "IRB25MAY48PE",
"last_price": 0.05,
"volume": 492000,
"average_price": 0.1,
"oi": 1107000,
"net_change": -0.1,
"total_buy_quantity": 1271000,
"total_sell_quantity": 1455500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.25,
"last_trade_time": "1748252080429",
"oi_day_high": 1107000,
"oi_day_low": 1014750
},
"NSE_FO:PIDILITIND25MAY3080PE": {
"ohlc": {
"open": 37.35,
"high": 47.9,
"low": 28.95,
"close": 45.75
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 43.7,
"orders": 1
},
{
"quantity": 250,
"price": 43.65,
"orders": 1
},
{
"quantity": 6250,
"price": 40,
"orders": 1
},
{
"quantity": 250,
"price": 37.9,
"orders": 1
},
{
"quantity": 250,
"price": 37.65,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 48.3,
"orders": 1
},
{
"quantity": 250,
"price": 48.35,
"orders": 1
},
{
"quantity": 250,
"price": 48.85,
"orders": 1
},
{
"quantity": 250,
"price": 48.95,
"orders": 1
},
{
"quantity": 250,
"price": 49.25,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|116029",
"symbol": "PIDILITIND25MAY3080PE",
"last_price": 45.75,
"volume": 10750,
"average_price": 36.01,
"oi": 23250,
"net_change": -39.5,
"total_buy_quantity": 56750,
"total_sell_quantity": 20000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 143.1,
"last_trade_time": "1748250806608",
"oi_day_high": 24000,
"oi_day_low": 21000
},
"NSE_FO:LT25MAY3620PE": {
"ohlc": {
"open": 30.55,
"high": 31.55,
"low": 13.1,
"close": 17.2
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 16.8,
"orders": 3
},
{
"quantity": 150,
"price": 16.75,
"orders": 1
},
{
"quantity": 300,
"price": 16.7,
"orders": 2
},
{
"quantity": 150,
"price": 16.65,
"orders": 1
},
{
"quantity": 300,
"price": 16.6,
"orders": 2
}
],
"sell": [
{
"quantity": 300,
"price": 17.2,
"orders": 2
},
{
"quantity": 300,
"price": 17.25,
"orders": 2
},
{
"quantity": 150,
"price": 17.35,
"orders": 1
},
{
"quantity": 150,
"price": 17.4,
"orders": 1
},
{
"quantity": 300,
"price": 17.45,
"orders": 2
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|114713",
"symbol": "LT25MAY3620PE",
"last_price": 17.2,
"volume": 623550,
"average_price": 20.11,
"oi": 151800,
"net_change": -28.6,
"total_buy_quantity": 225000,
"total_sell_quantity": 25800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 146.75,
"last_trade_time": "1748253598726",
"oi_day_high": 157200,
"oi_day_low": 133800
},
"NSE_FO:KOTAKBANK25MAY2220PE": {
"ohlc": {
"open": 114.85,
"high": 124.95,
"low": 114.85,
"close": 117.9
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 125.95,
"orders": 1
},
{
"quantity": 16000,
"price": 122.65,
"orders": 4
},
{
"quantity": 1200,
"price": 120.65,
"orders": 1
},
{
"quantity": 1200,
"price": 120.55,
"orders": 1
},
{
"quantity": 1600,
"price": 119.75,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 127.55,
"orders": 2
},
{
"quantity": 400,
"price": 127.6,
"orders": 1
},
{
"quantity": 400,
"price": 127.8,
"orders": 1
},
{
"quantity": 400,
"price": 128.75,
"orders": 1
},
{
"quantity": 400,
"price": 128.95,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|112103",
"symbol": "KOTAKBANK25MAY2220PE",
"last_price": 117.9,
"volume": 5200,
"average_price": 120.46,
"oi": 280800,
"net_change": 1.95,
"total_buy_quantity": 49200,
"total_sell_quantity": 47200,
"lower_circuit_limit": 24.35,
"upper_circuit_limit": 207.55,
"last_trade_time": "1748240979863",
"oi_day_high": 280800,
"oi_day_low": 280800
},
"NSE_FO:TATATECH25MAY720CE": {
"ohlc": {
"open": 41,
"high": 45.8,
"low": 39.3,
"close": 44.3
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 43.35,
"orders": 1
},
{
"quantity": 700,
"price": 43.3,
"orders": 1
},
{
"quantity": 700,
"price": 43.25,
"orders": 1
},
{
"quantity": 700,
"price": 43.2,
"orders": 1
},
{
"quantity": 700,
"price": 43,
"orders": 1
}
],
"sell": [
{
"quantity": 4900,
"price": 47.3,
"orders": 1
},
{
"quantity": 700,
"price": 47.35,
"orders": 1
},
{
"quantity": 700,
"price": 47.4,
"orders": 1
},
{
"quantity": 4900,
"price": 48.15,
"orders": 2
},
{
"quantity": 7000,
"price": 48.25,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|131284",
"symbol": "TATATECH25MAY720CE",
"last_price": 44.3,
"volume": 31500,
"average_price": 42.02,
"oi": 350000,
"net_change": -2.75,
"total_buy_quantity": 56000,
"total_sell_quantity": 69300,
"lower_circuit_limit": 7.95,
"upper_circuit_limit": 86.15,
"last_trade_time": "1748247333298",
"oi_day_high": 354200,
"oi_day_low": 350000
},
"NSE_FO:RECLTD25MAY440CE": {
"ohlc": {
"open": 0.55,
"high": 0.7,
"low": 0.45,
"close": 0.5
},
"depth": {
"buy": [
{
"quantity": 25000,
"price": 0.45,
"orders": 9
},
{
"quantity": 56000,
"price": 0.4,
"orders": 14
},
{
"quantity": 41000,
"price": 0.35,
"orders": 13
},
{
"quantity": 32000,
"price": 0.3,
"orders": 8
},
{
"quantity": 71000,
"price": 0.25,
"orders": 9
}
],
"sell": [
{
"quantity": 54000,
"price": 0.5,
"orders": 15
},
{
"quantity": 46000,
"price": 0.55,
"orders": 18
},
{
"quantity": 81000,
"price": 0.6,
"orders": 14
},
{
"quantity": 28000,
"price": 0.65,
"orders": 9
},
{
"quantity": 117000,
"price": 0.7,
"orders": 10
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|119728",
"symbol": "RECLTD25MAY440CE",
"last_price": 0.5,
"volume": 1353000,
"average_price": 0.53,
"oi": 3050000,
"net_change": -0.05,
"total_buy_quantity": 595000,
"total_sell_quantity": 923000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.55,
"last_trade_time": "1748253594209",
"oi_day_high": 3379000,
"oi_day_low": 3050000
},
"NSE_FO:ABB25MAY5700CE": {
"ohlc": {
"open": 325,
"high": 357,
"low": 290.65,
"close": 300
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 296.25,
"orders": 1
},
{
"quantity": 125,
"price": 296.2,
"orders": 1
},
{
"quantity": 125,
"price": 296,
"orders": 1
},
{
"quantity": 125,
"price": 295.65,
"orders": 1
},
{
"quantity": 125,
"price": 294.6,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 302.95,
"orders": 1
},
{
"quantity": 125,
"price": 303,
"orders": 1
},
{
"quantity": 125,
"price": 305.85,
"orders": 1
},
{
"quantity": 125,
"price": 307.95,
"orders": 1
},
{
"quantity": 125,
"price": 308,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|65241",
"symbol": "ABB25MAY5700CE",
"last_price": 300,
"volume": 12750,
"average_price": 319.9,
"oi": 67500,
"net_change": 11.55,
"total_buy_quantity": 9875,
"total_sell_quantity": 10500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 632.55,
"last_trade_time": "1748253565607",
"oi_day_high": 70625,
"oi_day_low": 67500
},
"NSE_FO:BAJAJFINSV25MAY1980CE": {
"ohlc": {
"open": 76.25,
"high": 93.65,
"low": 76.25,
"close": 80
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 74.5,
"orders": 1
},
{
"quantity": 500,
"price": 74.45,
"orders": 1
},
{
"quantity": 500,
"price": 73.95,
"orders": 1
},
{
"quantity": 500,
"price": 73.9,
"orders": 1
},
{
"quantity": 500,
"price": 73.75,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 77.4,
"orders": 1
},
{
"quantity": 500,
"price": 77.45,
"orders": 1
},
{
"quantity": 500,
"price": 77.5,
"orders": 1
},
{
"quantity": 500,
"price": 78.05,
"orders": 1
},
{
"quantity": 5500,
"price": 79.35,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|72170",
"symbol": "BAJAJFINSV25MAY1980CE",
"last_price": 80,
"volume": 34000,
"average_price": 83.36,
"oi": 52000,
"net_change": 14.95,
"total_buy_quantity": 56500,
"total_sell_quantity": 58000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 148.15,
"last_trade_time": "1748252828101",
"oi_day_high": 66500,
"oi_day_low": 52000
},
"NSE_FO:INDIANB25MAY570PE": {
"ohlc": {
"open": 0.75,
"high": 1.15,
"low": 0.3,
"close": 0.5
},
"depth": {
"buy": [
{
"quantity": 37050,
"price": 0.45,
"orders": 8
},
{
"quantity": 4750,
"price": 0.4,
"orders": 5
},
{
"quantity": 3800,
"price": 0.35,
"orders": 4
},
{
"quantity": 4750,
"price": 0.3,
"orders": 5
},
{
"quantity": 2850,
"price": 0.25,
"orders": 2
}
],
"sell": [
{
"quantity": 8550,
"price": 0.55,
"orders": 8
},
{
"quantity": 4750,
"price": 0.6,
"orders": 5
},
{
"quantity": 8550,
"price": 0.65,
"orders": 7
},
{
"quantity": 2850,
"price": 0.7,
"orders": 3
},
{
"quantity": 2850,
"price": 0.75,
"orders": 3
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|103523",
"symbol": "INDIANB25MAY570PE",
"last_price": 0.5,
"volume": 133950,
"average_price": 0.6,
"oi": 170050,
"net_change": -0.7,
"total_buy_quantity": 123500,
"total_sell_quantity": 162450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.6,
"last_trade_time": "1748253491458",
"oi_day_high": 176700,
"oi_day_low": 166250
},
"NSE_FO:BHARATFORG25MAY1100CE": {
"ohlc": {
"open": 156.45,
"high": 156.5,
"low": 148.75,
"close": 148.75
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 148.2,
"orders": 1
},
{
"quantity": 500,
"price": 147.45,
"orders": 1
},
{
"quantity": 500,
"price": 147.4,
"orders": 1
},
{
"quantity": 1500,
"price": 147.35,
"orders": 1
},
{
"quantity": 500,
"price": 147.25,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 152.1,
"orders": 1
},
{
"quantity": 500,
"price": 152.15,
"orders": 1
},
{
"quantity": 500,
"price": 152.85,
"orders": 1
},
{
"quantity": 2000,
"price": 154.85,
"orders": 1
},
{
"quantity": 5000,
"price": 155.4,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|74775",
"symbol": "BHARATFORG25MAY1100CE",
"last_price": 148.75,
"volume": 15500,
"average_price": 152.48,
"oi": 322000,
"net_change": -0.75,
"total_buy_quantity": 49500,
"total_sell_quantity": 42000,
"lower_circuit_limit": 67.9,
"upper_circuit_limit": 231.1,
"last_trade_time": "1748252744573",
"oi_day_high": 325000,
"oi_day_low": 322000
},
"NSE_FO:OFSS25MAY8535CE": {
"ohlc": {
"open": 69.95,
"high": 100,
"low": 67.1,
"close": 81.35
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 78.15,
"orders": 1
},
{
"quantity": 50,
"price": 78.1,
"orders": 1
},
{
"quantity": 50,
"price": 76.2,
"orders": 1
},
{
"quantity": 100,
"price": 76.15,
"orders": 2
},
{
"quantity": 50,
"price": 76.1,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 80,
"orders": 2
},
{
"quantity": 50,
"price": 80.1,
"orders": 1
},
{
"quantity": 50,
"price": 80.15,
"orders": 1
},
{
"quantity": 100,
"price": 81.8,
"orders": 2
},
{
"quantity": 50,
"price": 81.9,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|125826",
"symbol": "OFSS25MAY8535CE",
"last_price": 81.35,
"volume": 31750,
"average_price": 80.46,
"oi": 20700,
"net_change": 9.1,
"total_buy_quantity": 44100,
"total_sell_quantity": 13350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 283.75,
"last_trade_time": "1748253540571",
"oi_day_high": 22800,
"oi_day_low": 20700
},
"NSE_FO:SJVN25MAY99CE": {
"ohlc": {
"open": 3.55,
"high": 4.15,
"low": 3.05,
"close": 3.6
},
"depth": {
"buy": [
{
"quantity": 9450,
"price": 3.25,
"orders": 2
},
{
"quantity": 4725,
"price": 3.2,
"orders": 1
},
{
"quantity": 4725,
"price": 3.15,
"orders": 1
},
{
"quantity": 9450,
"price": 3.1,
"orders": 2
},
{
"quantity": 4725,
"price": 3.05,
"orders": 1
}
],
"sell": [
{
"quantity": 4725,
"price": 3.35,
"orders": 1
},
{
"quantity": 23625,
"price": 3.4,
"orders": 4
},
{
"quantity": 18900,
"price": 3.45,
"orders": 3
},
{
"quantity": 4725,
"price": 3.5,
"orders": 1
},
{
"quantity": 23625,
"price": 3.55,
"orders": 3
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|138190",
"symbol": "SJVN25MAY99CE",
"last_price": 3.6,
"volume": 288225,
"average_price": 3.64,
"oi": 113400,
"net_change": 0.8,
"total_buy_quantity": 585900,
"total_sell_quantity": 807975,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.8,
"last_trade_time": "1748252418597",
"oi_day_high": 222075,
"oi_day_low": 113400
},
"NSE_FO:BALKRISIND25MAY2580CE": {
"ohlc": {
"open": 8,
"high": 18.1,
"low": 5,
"close": 11.25
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 11.3,
"orders": 1
},
{
"quantity": 300,
"price": 11.25,
"orders": 1
},
{
"quantity": 300,
"price": 11.1,
"orders": 1
},
{
"quantity": 300,
"price": 10.75,
"orders": 1
},
{
"quantity": 900,
"price": 10.7,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 11.6,
"orders": 1
},
{
"quantity": 300,
"price": 11.65,
"orders": 1
},
{
"quantity": 600,
"price": 11.85,
"orders": 1
},
{
"quantity": 600,
"price": 11.9,
"orders": 1
},
{
"quantity": 1500,
"price": 12.55,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|72896",
"symbol": "BALKRISIND25MAY2580CE",
"last_price": 11.25,
"volume": 337500,
"average_price": 11.76,
"oi": 37500,
"net_change": -111.1,
"total_buy_quantity": 209700,
"total_sell_quantity": 51000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 240.7,
"last_trade_time": "1748253580703",
"oi_day_high": 49200,
"oi_day_low": 3000
},
"NSE_FO:SUNPHARMA25MAY1800PE": {
"ohlc": {
"open": 107.5,
"high": 128.2,
"low": 106.2,
"close": 123.4
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 120.75,
"orders": 1
},
{
"quantity": 350,
"price": 120.7,
"orders": 1
},
{
"quantity": 350,
"price": 120.6,
"orders": 1
},
{
"quantity": 700,
"price": 120.55,
"orders": 2
},
{
"quantity": 350,
"price": 119.6,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 123.1,
"orders": 1
},
{
"quantity": 350,
"price": 123.15,
"orders": 1
},
{
"quantity": 1050,
"price": 123.25,
"orders": 3
},
{
"quantity": 350,
"price": 123.6,
"orders": 1
},
{
"quantity": 350,
"price": 123.7,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|125707",
"symbol": "SUNPHARMA25MAY1800PE",
"last_price": 123.4,
"volume": 5600,
"average_price": 119.32,
"oi": 403900,
"net_change": 3.8,
"total_buy_quantity": 34650,
"total_sell_quantity": 32900,
"lower_circuit_limit": 51.7,
"upper_circuit_limit": 187.5,
"last_trade_time": "1748253342927",
"oi_day_high": 407400,
"oi_day_low": 403900
},
"NSE_FO:TITAN25MAY3380PE": {
"ohlc": {
"open": 1.35,
"high": 2.45,
"low": 1.35,
"close": 1.55
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 1.4,
"orders": 2
},
{
"quantity": 5250,
"price": 1,
"orders": 1
},
{
"quantity": 5250,
"price": 0.85,
"orders": 1
},
{
"quantity": 7000,
"price": 0.65,
"orders": 1
},
{
"quantity": 14000,
"price": 0.55,
"orders": 2
}
],
"sell": [
{
"quantity": 350,
"price": 1.55,
"orders": 2
},
{
"quantity": 875,
"price": 1.65,
"orders": 4
},
{
"quantity": 175,
"price": 1.7,
"orders": 1
},
{
"quantity": 700,
"price": 1.75,
"orders": 3
},
{
"quantity": 175,
"price": 1.8,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|144457",
"symbol": "TITAN25MAY3380PE",
"last_price": 1.55,
"volume": 35700,
"average_price": 1.91,
"oi": 72800,
"net_change": -0.65,
"total_buy_quantity": 145950,
"total_sell_quantity": 23275,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.2,
"last_trade_time": "1748250162655",
"oi_day_high": 73325,
"oi_day_low": 56700
},
"NSE_FO:NHPC25MAY89CE": {
"ohlc": {
"open": 0.6,
"high": 0.65,
"low": 0.3,
"close": 0.5
},
"depth": {
"buy": [
{
"quantity": 96000,
"price": 0.5,
"orders": 9
},
{
"quantity": 121600,
"price": 0.45,
"orders": 13
},
{
"quantity": 108800,
"price": 0.4,
"orders": 14
},
{
"quantity": 38400,
"price": 0.35,
"orders": 5
},
{
"quantity": 32000,
"price": 0.3,
"orders": 3
}
],
"sell": [
{
"quantity": 76800,
"price": 0.55,
"orders": 6
},
{
"quantity": 128000,
"price": 0.6,
"orders": 13
},
{
"quantity": 326400,
"price": 0.65,
"orders": 19
},
{
"quantity": 44800,
"price": 0.7,
"orders": 4
},
{
"quantity": 57600,
"price": 0.75,
"orders": 6
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|123706",
"symbol": "NHPC25MAY89CE",
"last_price": 0.5,
"volume": 1555200,
"average_price": 0.48,
"oi": 1728000,
"net_change": -0.05,
"total_buy_quantity": 1497600,
"total_sell_quantity": 1670400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.6,
"last_trade_time": "1748253561454",
"oi_day_high": 1958400,
"oi_day_low": 1728000
},
"NSE_FO:PIIND25MAY3650PE": {
"ohlc": {
"open": 21.35,
"high": 37.4,
"low": 20,
"close": 23.9
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 22.75,
"orders": 2
},
{
"quantity": 125,
"price": 22.1,
"orders": 1
},
{
"quantity": 125,
"price": 21.35,
"orders": 1
},
{
"quantity": 125,
"price": 19.65,
"orders": 1
},
{
"quantity": 125,
"price": 19.45,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 23.35,
"orders": 1
},
{
"quantity": 125,
"price": 23.4,
"orders": 1
},
{
"quantity": 250,
"price": 23.95,
"orders": 1
},
{
"quantity": 250,
"price": 24.65,
"orders": 2
},
{
"quantity": 250,
"price": 24.95,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|129736",
"symbol": "PIIND25MAY3650PE",
"last_price": 23.9,
"volume": 73125,
"average_price": 25.44,
"oi": 53875,
"net_change": -5.35,
"total_buy_quantity": 30500,
"total_sell_quantity": 13875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 101.65,
"last_trade_time": "1748253595786",
"oi_day_high": 68125,
"oi_day_low": 53875
},
"NSE_FO:FEDERALBNK25MAY202.5CE": {
"ohlc": {
"open": 3.5,
"high": 3.5,
"low": 1.4,
"close": 1.95
},
"depth": {
"buy": [
{
"quantity": 40000,
"price": 1.9,
"orders": 4
},
{
"quantity": 65000,
"price": 1.85,
"orders": 8
},
{
"quantity": 40000,
"price": 1.8,
"orders": 7
},
{
"quantity": 70000,
"price": 1.75,
"orders": 6
},
{
"quantity": 25000,
"price": 1.7,
"orders": 4
}
],
"sell": [
{
"quantity": 5000,
"price": 1.95,
"orders": 1
},
{
"quantity": 50000,
"price": 2,
"orders": 5
},
{
"quantity": 110000,
"price": 2.05,
"orders": 11
},
{
"quantity": 135000,
"price": 2.1,
"orders": 12
},
{
"quantity": 115000,
"price": 2.15,
"orders": 15
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|88993",
"symbol": "FEDERALBNK25MAY202.5CE",
"last_price": 1.95,
"volume": 7890000,
"average_price": 1.86,
"oi": 2820000,
"net_change": -0.7,
"total_buy_quantity": 930000,
"total_sell_quantity": 1565000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.65,
"last_trade_time": "1748253598504",
"oi_day_high": 2850000,
"oi_day_low": 2070000
},
"NSE_FO:APOLLOHOSP25MAY7150CE": {
"ohlc": {
"open": 47.95,
"high": 52.65,
"low": 39.85,
"close": 42.9
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 42.85,
"orders": 1
},
{
"quantity": 125,
"price": 42.8,
"orders": 1
},
{
"quantity": 125,
"price": 42.75,
"orders": 1
},
{
"quantity": 125,
"price": 42.7,
"orders": 1
},
{
"quantity": 125,
"price": 42.6,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 43.7,
"orders": 2
},
{
"quantity": 125,
"price": 44.25,
"orders": 1
},
{
"quantity": 125,
"price": 44.3,
"orders": 1
},
{
"quantity": 125,
"price": 44.8,
"orders": 1
},
{
"quantity": 125,
"price": 44.85,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|68321",
"symbol": "APOLLOHOSP25MAY7150CE",
"last_price": 42.9,
"volume": 319750,
"average_price": 45.77,
"oi": 41750,
"net_change": -0.7,
"total_buy_quantity": 30750,
"total_sell_quantity": 24500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 151.25,
"last_trade_time": "1748253595347",
"oi_day_high": 85750,
"oi_day_low": 41125
},
"NSE_FO:UPL25MAY680CE": {
"ohlc": {
"open": 0.4,
"high": 0.5,
"low": 0.1,
"close": 0.2
},
"depth": {
"buy": [
{
"quantity": 21680,
"price": 0.15,
"orders": 4
},
{
"quantity": 113820,
"price": 0.1,
"orders": 9
},
{
"quantity": 615170,
"price": 0.05,
"orders": 18
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 78590,
"price": 0.2,
"orders": 14
},
{
"quantity": 96205,
"price": 0.25,
"orders": 10
},
{
"quantity": 71815,
"price": 0.3,
"orders": 16
},
{
"quantity": 82655,
"price": 0.35,
"orders": 14
},
{
"quantity": 33875,
"price": 0.4,
"orders": 9
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|138929",
"symbol": "UPL25MAY680CE",
"last_price": 0.2,
"volume": 1257440,
"average_price": 0.26,
"oi": 2462035,
"net_change": -0.3,
"total_buy_quantity": 750670,
"total_sell_quantity": 849585,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.5,
"last_trade_time": "1748253576400",
"oi_day_high": 2794010,
"oi_day_low": 2462035
},
"NSE_FO:ICICIPRULI25MAY600PE": {
"ohlc": {
"open": 0.15,
"high": 0.45,
"low": 0.15,
"close": 0.45
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 0.35,
"orders": 1
},
{
"quantity": 1500,
"price": 0.3,
"orders": 2
},
{
"quantity": 1500,
"price": 0.25,
"orders": 2
},
{
"quantity": 3750,
"price": 0.2,
"orders": 3
},
{
"quantity": 15750,
"price": 0.15,
"orders": 3
}
],
"sell": [
{
"quantity": 3000,
"price": 0.45,
"orders": 1
},
{
"quantity": 1500,
"price": 0.5,
"orders": 2
},
{
"quantity": 1500,
"price": 0.55,
"orders": 2
},
{
"quantity": 2250,
"price": 0.6,
"orders": 3
},
{
"quantity": 750,
"price": 0.65,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|91344",
"symbol": "ICICIPRULI25MAY600PE",
"last_price": 0.45,
"volume": 48750,
"average_price": 0.31,
"oi": 160500,
"net_change": 0.05,
"total_buy_quantity": 108000,
"total_sell_quantity": 96000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.4,
"last_trade_time": "1748252873910",
"oi_day_high": 162750,
"oi_day_low": 145500
},
"NSE_FO:SUNPHARMA25MAY1820CE": {
"ohlc": {
"open": 0.7,
"high": 0.85,
"low": 0.4,
"close": 0.4
},
"depth": {
"buy": [
{
"quantity": 13300,
"price": 0.4,
"orders": 11
},
{
"quantity": 3150,
"price": 0.35,
"orders": 6
},
{
"quantity": 2100,
"price": 0.3,
"orders": 4
},
{
"quantity": 23450,
"price": 0.25,
"orders": 4
},
{
"quantity": 24500,
"price": 0.2,
"orders": 5
}
],
"sell": [
{
"quantity": 4200,
"price": 0.45,
"orders": 9
},
{
"quantity": 4550,
"price": 0.5,
"orders": 8
},
{
"quantity": 3850,
"price": 0.55,
"orders": 8
},
{
"quantity": 4200,
"price": 0.6,
"orders": 8
},
{
"quantity": 3500,
"price": 0.65,
"orders": 3
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|140254",
"symbol": "SUNPHARMA25MAY1820CE",
"last_price": 0.4,
"volume": 236250,
"average_price": 0.54,
"oi": 306600,
"net_change": -0.55,
"total_buy_quantity": 287000,
"total_sell_quantity": 118300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.95,
"last_trade_time": "1748253480177",
"oi_day_high": 381500,
"oi_day_low": 306600
},
"NSE_FO:M&MFIN25MAY262.7PE": {
"ohlc": {
"open": 5.75,
"high": 7,
"low": 4.85,
"close": 6.7
},
"depth": {
"buy": [
{
"quantity": 2056,
"price": 6.6,
"orders": 1
},
{
"quantity": 2056,
"price": 6.55,
"orders": 1
},
{
"quantity": 4112,
"price": 6.45,
"orders": 2
},
{
"quantity": 4112,
"price": 6.4,
"orders": 2
},
{
"quantity": 2056,
"price": 6.35,
"orders": 1
}
],
"sell": [
{
"quantity": 6168,
"price": 6.85,
"orders": 3
},
{
"quantity": 2056,
"price": 7.05,
"orders": 1
},
{
"quantity": 2056,
"price": 7.1,
"orders": 1
},
{
"quantity": 2056,
"price": 7.15,
"orders": 1
},
{
"quantity": 2056,
"price": 7.2,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|103517",
"symbol": "M&MFIN25MAY262.7PE",
"last_price": 6.7,
"volume": 145976,
"average_price": 5.99,
"oi": 668200,
"net_change": -0.35,
"total_buy_quantity": 345408,
"total_sell_quantity": 275504,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.05,
"last_trade_time": "1748253580465",
"oi_day_high": 719600,
"oi_day_low": 666144
},
"NSE_FO:DELHIVERY25MAY300CE": {
"ohlc": {
"open": 54,
"high": 58,
"low": 54,
"close": 58
},
"depth": {
"buy": [
{
"quantity": 1525,
"price": 59,
"orders": 1
},
{
"quantity": 6100,
"price": 56.85,
"orders": 1
},
{
"quantity": 76250,
"price": 55.1,
"orders": 1
},
{
"quantity": 1525,
"price": 55.05,
"orders": 1
},
{
"quantity": 15250,
"price": 53.6,
"orders": 1
}
],
"sell": [
{
"quantity": 6100,
"price": 60.5,
"orders": 1
},
{
"quantity": 15250,
"price": 60.55,
"orders": 1
},
{
"quantity": 6100,
"price": 61,
"orders": 1
},
{
"quantity": 15250,
"price": 61.55,
"orders": 1
},
{
"quantity": 15250,
"price": 61.9,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|79052",
"symbol": "DELHIVERY25MAY300CE",
"last_price": 58,
"volume": 4575,
"average_price": 55.93,
"oi": 216550,
"net_change": 2,
"total_buy_quantity": 108275,
"total_sell_quantity": 155550,
"lower_circuit_limit": 31.6,
"upper_circuit_limit": 80.4,
"last_trade_time": "1748246108113",
"oi_day_high": 219600,
"oi_day_low": 216550
},
"NSE_FO:GAIL25MAY192.5PE": {
"ohlc": {
"open": 2.65,
"high": 2.65,
"low": 1.45,
"close": 2.15
},
"depth": {
"buy": [
{
"quantity": 7050,
"price": 2.1,
"orders": 2
},
{
"quantity": 30550,
"price": 2.05,
"orders": 11
},
{
"quantity": 21150,
"price": 2,
"orders": 6
},
{
"quantity": 30550,
"price": 1.95,
"orders": 6
},
{
"quantity": 18800,
"price": 1.9,
"orders": 4
}
],
"sell": [
{
"quantity": 47000,
"price": 2.2,
"orders": 10
},
{
"quantity": 23500,
"price": 2.25,
"orders": 7
},
{
"quantity": 25850,
"price": 2.3,
"orders": 9
},
{
"quantity": 16450,
"price": 2.35,
"orders": 5
},
{
"quantity": 7050,
"price": 2.4,
"orders": 3
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|89380",
"symbol": "GAIL25MAY192.5PE",
"last_price": 2.15,
"volume": 2338250,
"average_price": 1.99,
"oi": 1210250,
"net_change": -1.25,
"total_buy_quantity": 531100,
"total_sell_quantity": 495850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.4,
"last_trade_time": "1748253517148",
"oi_day_high": 1214950,
"oi_day_low": 895350
},
"NSE_FO:ZYDUSLIFE25MAY880PE": {
"ohlc": {
"open": 1.6,
"high": 1.65,
"low": 0.85,
"close": 1.2
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 1.2,
"orders": 2
},
{
"quantity": 1800,
"price": 1.15,
"orders": 2
},
{
"quantity": 2700,
"price": 1.1,
"orders": 2
},
{
"quantity": 3600,
"price": 1.05,
"orders": 3
},
{
"quantity": 900,
"price": 1,
"orders": 1
}
],
"sell": [
{
"quantity": 8100,
"price": 1.3,
"orders": 4
},
{
"quantity": 2700,
"price": 1.35,
"orders": 2
},
{
"quantity": 8100,
"price": 1.4,
"orders": 4
},
{
"quantity": 8100,
"price": 1.45,
"orders": 4
},
{
"quantity": 1800,
"price": 1.5,
"orders": 2
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|140952",
"symbol": "ZYDUSLIFE25MAY880PE",
"last_price": 1.2,
"volume": 143100,
"average_price": 1.21,
"oi": 139500,
"net_change": -1.25,
"total_buy_quantity": 469800,
"total_sell_quantity": 166500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.8,
"last_trade_time": "1748253317448",
"oi_day_high": 183600,
"oi_day_low": 139500
},
"NSE_FO:KPITTECH25MAY1220CE": {
"ohlc": {
"open": 119.95,
"high": 119.95,
"low": 119.95,
"close": 119.95
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 114.05,
"orders": 2
},
{
"quantity": 1600,
"price": 103,
"orders": 1
},
{
"quantity": 4000,
"price": 101.35,
"orders": 1
},
{
"quantity": 2000,
"price": 97.5,
"orders": 1
},
{
"quantity": 20000,
"price": 93.85,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 123.5,
"orders": 1
},
{
"quantity": 400,
"price": 123.55,
"orders": 1
},
{
"quantity": 400,
"price": 123.6,
"orders": 1
},
{
"quantity": 1200,
"price": 126,
"orders": 1
},
{
"quantity": 2000,
"price": 127.4,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|112453",
"symbol": "KPITTECH25MAY1220CE",
"last_price": 119.95,
"volume": 13600,
"average_price": 119.95,
"oi": 62400,
"net_change": -0.05,
"total_buy_quantity": 34800,
"total_sell_quantity": 34000,
"lower_circuit_limit": 21,
"upper_circuit_limit": 219,
"last_trade_time": "1748236126773",
"oi_day_high": 62400,
"oi_day_low": 62400
},
"NSE_FO:TATAMOTORS25MAY670PE": {
"ohlc": {
"open": 0.7,
"high": 1,
"low": 0.35,
"close": 0.4
},
"depth": {
"buy": [
{
"quantity": 10450,
"price": 0.35,
"orders": 7
},
{
"quantity": 118250,
"price": 0.3,
"orders": 11
},
{
"quantity": 88000,
"price": 0.25,
"orders": 11
},
{
"quantity": 179850,
"price": 0.2,
"orders": 9
},
{
"quantity": 116050,
"price": 0.15,
"orders": 8
}
],
"sell": [
{
"quantity": 23650,
"price": 0.4,
"orders": 10
},
{
"quantity": 15950,
"price": 0.45,
"orders": 10
},
{
"quantity": 14850,
"price": 0.5,
"orders": 14
},
{
"quantity": 20900,
"price": 0.55,
"orders": 13
},
{
"quantity": 19800,
"price": 0.6,
"orders": 10
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|142678",
"symbol": "TATAMOTORS25MAY670PE",
"last_price": 0.4,
"volume": 1224850,
"average_price": 0.48,
"oi": 1802900,
"net_change": -0.45,
"total_buy_quantity": 692450,
"total_sell_quantity": 301400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.85,
"last_trade_time": "1748253584292",
"oi_day_high": 1969550,
"oi_day_low": 1802900
},
"NSE_FO:INDIGO25MAY5500PE": {
"ohlc": {
"open": 63.5,
"high": 126,
"low": 43,
"close": 112.4
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 111.35,
"orders": 1
},
{
"quantity": 150,
"price": 111.3,
"orders": 1
},
{
"quantity": 150,
"price": 109,
"orders": 1
},
{
"quantity": 150,
"price": 108.95,
"orders": 1
},
{
"quantity": 300,
"price": 108.9,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 114.8,
"orders": 1
},
{
"quantity": 150,
"price": 114.85,
"orders": 1
},
{
"quantity": 150,
"price": 114.9,
"orders": 1
},
{
"quantity": 300,
"price": 114.95,
"orders": 1
},
{
"quantity": 900,
"price": 115,
"orders": 3
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|94020",
"symbol": "INDIGO25MAY5500PE",
"last_price": 112.4,
"volume": 443550,
"average_price": 85.29,
"oi": 126600,
"net_change": 47.9,
"total_buy_quantity": 31800,
"total_sell_quantity": 11700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 203.3,
"last_trade_time": "1748253596316",
"oi_day_high": 176700,
"oi_day_low": 126450
},
"NSE_FO:PATANJALI25MAY1960CE": {
"ohlc": {
"open": 0.5,
"high": 0.5,
"low": 0.35,
"close": 0.4
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 0.4,
"orders": 1
},
{
"quantity": 20700,
"price": 0.35,
"orders": 6
},
{
"quantity": 3600,
"price": 0.3,
"orders": 2
},
{
"quantity": 1800,
"price": 0.25,
"orders": 2
},
{
"quantity": 2400,
"price": 0.2,
"orders": 2
}
],
"sell": [
{
"quantity": 600,
"price": 0.6,
"orders": 1
},
{
"quantity": 900,
"price": 0.65,
"orders": 3
},
{
"quantity": 900,
"price": 0.7,
"orders": 3
},
{
"quantity": 1800,
"price": 0.75,
"orders": 4
},
{
"quantity": 1200,
"price": 0.85,
"orders": 3
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|113545",
"symbol": "PATANJALI25MAY1960CE",
"last_price": 0.4,
"volume": 10500,
"average_price": 0.43,
"oi": 64800,
"net_change": -0.2,
"total_buy_quantity": 57900,
"total_sell_quantity": 48900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.6,
"last_trade_time": "1748252134910",
"oi_day_high": 70800,
"oi_day_low": 64800
},
"NSE_FO:LT25MAY3300CE": {
"ohlc": {
"open": 340,
"high": 372.35,
"low": 333,
"close": 352.4
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 345.65,
"orders": 3
},
{
"quantity": 150,
"price": 345.6,
"orders": 1
},
{
"quantity": 150,
"price": 345.4,
"orders": 1
},
{
"quantity": 150,
"price": 345.35,
"orders": 1
},
{
"quantity": 150,
"price": 345.2,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 351,
"orders": 1
},
{
"quantity": 150,
"price": 351.05,
"orders": 1
},
{
"quantity": 300,
"price": 351.1,
"orders": 1
},
{
"quantity": 150,
"price": 351.2,
"orders": 1
},
{
"quantity": 300,
"price": 351.85,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|101854",
"symbol": "LT25MAY3300CE",
"last_price": 352.4,
"volume": 9750,
"average_price": 351.07,
"oi": 103950,
"net_change": 45.6,
"total_buy_quantity": 16650,
"total_sell_quantity": 17400,
"lower_circuit_limit": 124.25,
"upper_circuit_limit": 593.6,
"last_trade_time": "1748252564173",
"oi_day_high": 112350,
"oi_day_low": 103950
},
"NSE_FO:SYNGENE25MAY660CE": {
"ohlc": {
"open": 2.5,
"high": 4.55,
"low": 1.9,
"close": 4.15
},
"depth": {
"buy": [
{
"quantity": 9000,
"price": 4,
"orders": 6
},
{
"quantity": 1000,
"price": 3.95,
"orders": 1
},
{
"quantity": 4000,
"price": 3.9,
"orders": 4
},
{
"quantity": 1000,
"price": 3.85,
"orders": 1
},
{
"quantity": 1000,
"price": 3.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 4.15,
"orders": 1
},
{
"quantity": 3000,
"price": 4.2,
"orders": 2
},
{
"quantity": 1000,
"price": 4.25,
"orders": 1
},
{
"quantity": 1000,
"price": 4.3,
"orders": 1
},
{
"quantity": 2000,
"price": 4.35,
"orders": 2
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|126444",
"symbol": "SYNGENE25MAY660CE",
"last_price": 4.15,
"volume": 1106000,
"average_price": 3.34,
"oi": 856000,
"net_change": 1.55,
"total_buy_quantity": 651000,
"total_sell_quantity": 244000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.6,
"last_trade_time": "1748253596396",
"oi_day_high": 962000,
"oi_day_low": 816000
},
"NSE_FO:LAURUSLABS25MAY650PE": {
"ohlc": {
"open": 56.3,
"high": 56.3,
"low": 48.65,
"close": 55
},
"depth": {
"buy": [
{
"quantity": 3400,
"price": 54.4,
"orders": 1
},
{
"quantity": 1700,
"price": 54.35,
"orders": 1
},
{
"quantity": 1700,
"price": 54.25,
"orders": 1
},
{
"quantity": 3400,
"price": 54.2,
"orders": 1
},
{
"quantity": 1700,
"price": 54.15,
"orders": 1
}
],
"sell": [
{
"quantity": 3400,
"price": 57.5,
"orders": 1
},
{
"quantity": 3400,
"price": 59.25,
"orders": 1
},
{
"quantity": 6800,
"price": 59.3,
"orders": 1
},
{
"quantity": 6800,
"price": 61.8,
"orders": 1
},
{
"quantity": 1700,
"price": 62.05,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|112724",
"symbol": "LAURUSLABS25MAY650PE",
"last_price": 55,
"volume": 61200,
"average_price": 51.03,
"oi": 532100,
"net_change": -2.35,
"total_buy_quantity": 119000,
"total_sell_quantity": 90100,
"lower_circuit_limit": 17,
"upper_circuit_limit": 97.7,
"last_trade_time": "1748253545629",
"oi_day_high": 579700,
"oi_day_low": 532100
},
"NSE_FO:DALBHARAT25MAY1980CE": {
"ohlc": {
"open": 132.95,
"high": 133.15,
"low": 90.1,
"close": 96.7
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 78.65,
"orders": 2
},
{
"quantity": 550,
"price": 78.6,
"orders": 2
},
{
"quantity": 275,
"price": 78.5,
"orders": 1
},
{
"quantity": 275,
"price": 78.4,
"orders": 1
},
{
"quantity": 275,
"price": 77.6,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 85.25,
"orders": 1
},
{
"quantity": 275,
"price": 85.3,
"orders": 1
},
{
"quantity": 1925,
"price": 90.65,
"orders": 2
},
{
"quantity": 1375,
"price": 91.45,
"orders": 1
},
{
"quantity": 2750,
"price": 94.3,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|84723",
"symbol": "DALBHARAT25MAY1980CE",
"last_price": 96.7,
"volume": 2475,
"average_price": 113.35,
"oi": 19250,
"net_change": -74.3,
"total_buy_quantity": 22825,
"total_sell_quantity": 23100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 282.65,
"last_trade_time": "1748244579901",
"oi_day_high": 20075,
"oi_day_low": 19250
},
"NSE_FO:JSWSTEEL25MAY1040PE": {
"ohlc": {
"open": 29.4,
"high": 59.7,
"low": 14.2,
"close": 15.8
},
"depth": {
"buy": [
{
"quantity": 2025,
"price": 15.4,
"orders": 3
},
{
"quantity": 675,
"price": 15.35,
"orders": 1
},
{
"quantity": 675,
"price": 15.3,
"orders": 1
},
{
"quantity": 675,
"price": 15.25,
"orders": 1
},
{
"quantity": 675,
"price": 15.2,
"orders": 1
}
],
"sell": [
{
"quantity": 1350,
"price": 15.75,
"orders": 2
},
{
"quantity": 675,
"price": 15.85,
"orders": 1
},
{
"quantity": 2025,
"price": 15.95,
"orders": 3
},
{
"quantity": 675,
"price": 16,
"orders": 1
},
{
"quantity": 675,
"price": 16.4,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|99016",
"symbol": "JSWSTEEL25MAY1040PE",
"last_price": 15.8,
"volume": 795150,
"average_price": 20.56,
"oi": 301050,
"net_change": -19.55,
"total_buy_quantity": 419850,
"total_sell_quantity": 86400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 77.5,
"last_trade_time": "1748253561245",
"oi_day_high": 326700,
"oi_day_low": 274050
},
"NSE_FO:TITAGARH25MAY820CE": {
"ohlc": {
"open": 81.1,
"high": 85,
"low": 81.05,
"close": 83.1
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 85.05,
"orders": 2
},
{
"quantity": 625,
"price": 81,
"orders": 1
},
{
"quantity": 625,
"price": 75.4,
"orders": 1
},
{
"quantity": 625,
"price": 70,
"orders": 1
},
{
"quantity": 4375,
"price": 41,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 104.8,
"orders": 1
},
{
"quantity": 625,
"price": 110,
"orders": 1
},
{
"quantity": 625,
"price": 116,
"orders": 1
},
{
"quantity": 625,
"price": 120,
"orders": 1
},
{
"quantity": 625,
"price": 126,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|144082",
"symbol": "TITAGARH25MAY820CE",
"last_price": 83.1,
"volume": 5000,
"average_price": 82.77,
"oi": 87500,
"net_change": 7.1,
"total_buy_quantity": 7500,
"total_sell_quantity": 3125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 165.45,
"last_trade_time": "1748252744097",
"oi_day_high": 91875,
"oi_day_low": 87500
},
"NSE_FO:MRF25MAY130000CE": {
"ohlc": {
"open": 15500,
"high": 17000,
"low": 15500,
"close": 17000
},
"depth": {
"buy": [
{
"quantity": 35,
"price": 15075.25,
"orders": 1
},
{
"quantity": 20,
"price": 15075.2,
"orders": 1
},
{
"quantity": 25,
"price": 14841.95,
"orders": 1
},
{
"quantity": 200,
"price": 14370.05,
"orders": 1
},
{
"quantity": 5,
"price": 14370,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 17281.5,
"orders": 1
},
{
"quantity": 20,
"price": 17281.55,
"orders": 1
},
{
"quantity": 25,
"price": 17295.45,
"orders": 1
},
{
"quantity": 50,
"price": 17445.6,
"orders": 1
},
{
"quantity": 50,
"price": 17479.55,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|106954",
"symbol": "MRF25MAY130000CE",
"last_price": 17000,
"volume": 25,
"average_price": 15808,
"oi": 925,
"net_change": 2971.3,
"total_buy_quantity": 460,
"total_sell_quantity": 170,
"lower_circuit_limit": 8258.4,
"upper_circuit_limit": 19799,
"last_trade_time": "1748238253761",
"oi_day_high": 945,
"oi_day_low": 925
},
"NSE_FO:AMBUJACEM25MAY570PE": {
"ohlc": {
"open": 5.2,
"high": 9.25,
"low": 4.2,
"close": 8.2
},
"depth": {
"buy": [
{
"quantity": 2700,
"price": 8.4,
"orders": 3
},
{
"quantity": 1800,
"price": 8.35,
"orders": 2
},
{
"quantity": 900,
"price": 8.3,
"orders": 1
},
{
"quantity": 900,
"price": 8.25,
"orders": 1
},
{
"quantity": 1800,
"price": 8.15,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 8.65,
"orders": 1
},
{
"quantity": 900,
"price": 8.7,
"orders": 1
},
{
"quantity": 1800,
"price": 8.8,
"orders": 1
},
{
"quantity": 900,
"price": 9,
"orders": 1
},
{
"quantity": 1800,
"price": 9.05,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|65881",
"symbol": "AMBUJACEM25MAY570PE",
"last_price": 8.2,
"volume": 644400,
"average_price": 7.34,
"oi": 255600,
"net_change": 2.15,
"total_buy_quantity": 111600,
"total_sell_quantity": 159300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.05,
"last_trade_time": "1748253586115",
"oi_day_high": 346500,
"oi_day_low": 255600
},
"NSE_FO:POWERGRID25MAY315PE": {
"ohlc": {
"open": 13.55,
"high": 18,
"low": 13.05,
"close": 18
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 18.15,
"orders": 1
},
{
"quantity": 1800,
"price": 18.1,
"orders": 1
},
{
"quantity": 1800,
"price": 18.05,
"orders": 1
},
{
"quantity": 1800,
"price": 17.95,
"orders": 1
},
{
"quantity": 9000,
"price": 17.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 18.5,
"orders": 1
},
{
"quantity": 1800,
"price": 18.55,
"orders": 1
},
{
"quantity": 1800,
"price": 18.7,
"orders": 1
},
{
"quantity": 1800,
"price": 18.75,
"orders": 1
},
{
"quantity": 1800,
"price": 19.95,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|132594",
"symbol": "POWERGRID25MAY315PE",
"last_price": 18,
"volume": 72000,
"average_price": 15.23,
"oi": 302400,
"net_change": 1.3,
"total_buy_quantity": 171000,
"total_sell_quantity": 183600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.7,
"last_trade_time": "1748247981445",
"oi_day_high": 324000,
"oi_day_low": 302400
},
"NSE_FO:CANBK25MAY99PE": {
"ohlc": {
"open": 0.1,
"high": 0.1,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 60750,
"price": 0.05,
"orders": 3
},
{
"quantity": 155250,
"price": 0.1,
"orders": 8
},
{
"quantity": 27000,
"price": 0.15,
"orders": 3
},
{
"quantity": 27000,
"price": 0.9,
"orders": 1
},
{
"quantity": 67500,
"price": 1.25,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|78982",
"symbol": "CANBK25MAY99PE",
"last_price": 0.05,
"volume": 735750,
"average_price": 0.05,
"oi": 2146500,
"net_change": -0.05,
"total_buy_quantity": 0,
"total_sell_quantity": 742500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.1,
"last_trade_time": "1748253217032",
"oi_day_high": 2362500,
"oi_day_low": 2139750
},
"NSE_FO:DRREDDY25MAY1180CE": {
"ohlc": {
"open": 53,
"high": 65.05,
"low": 53,
"close": 61.3
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 58.4,
"orders": 2
},
{
"quantity": 625,
"price": 58.2,
"orders": 1
},
{
"quantity": 6250,
"price": 57.95,
"orders": 1
},
{
"quantity": 6875,
"price": 56.95,
"orders": 1
},
{
"quantity": 625,
"price": 52.5,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 60.45,
"orders": 1
},
{
"quantity": 625,
"price": 60.5,
"orders": 1
},
{
"quantity": 625,
"price": 60.6,
"orders": 1
},
{
"quantity": 625,
"price": 60.65,
"orders": 1
},
{
"quantity": 625,
"price": 60.75,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|81218",
"symbol": "DRREDDY25MAY1180CE",
"last_price": 61.3,
"volume": 16250,
"average_price": 59.19,
"oi": 147500,
"net_change": 10.25,
"total_buy_quantity": 45625,
"total_sell_quantity": 49375,
"lower_circuit_limit": 4.1,
"upper_circuit_limit": 98,
"last_trade_time": "1748251964065",
"oi_day_high": 153750,
"oi_day_low": 147500
},
"NSE_FO:IREDA25MAY175CE": {
"ohlc": {
"open": 2.9,
"high": 3.05,
"low": 1.85,
"close": 2.15
},
"depth": {
"buy": [
{
"quantity": 14500,
"price": 2.15,
"orders": 3
},
{
"quantity": 31900,
"price": 2.1,
"orders": 7
},
{
"quantity": 31900,
"price": 2.05,
"orders": 8
},
{
"quantity": 37700,
"price": 2,
"orders": 9
},
{
"quantity": 49300,
"price": 1.95,
"orders": 12
}
],
"sell": [
{
"quantity": 40600,
"price": 2.25,
"orders": 8
},
{
"quantity": 29000,
"price": 2.3,
"orders": 5
},
{
"quantity": 26100,
"price": 2.35,
"orders": 5
},
{
"quantity": 23200,
"price": 2.4,
"orders": 4
},
{
"quantity": 17400,
"price": 2.45,
"orders": 5
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|96562",
"symbol": "IREDA25MAY175CE",
"last_price": 2.15,
"volume": 6188600,
"average_price": 2.35,
"oi": 3378500,
"net_change": -0.2,
"total_buy_quantity": 629300,
"total_sell_quantity": 1174500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.35,
"last_trade_time": "1748253590277",
"oi_day_high": 3627900,
"oi_day_low": 3294400
},
"NSE_FO:PAYTM25MAY920PE": {
"ohlc": {
"open": 61.3,
"high": 62.25,
"low": 49.05,
"close": 53.6
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 52.1,
"orders": 1
},
{
"quantity": 1300,
"price": 52.05,
"orders": 1
},
{
"quantity": 1300,
"price": 51.05,
"orders": 1
},
{
"quantity": 2600,
"price": 50.55,
"orders": 1
},
{
"quantity": 1950,
"price": 49.15,
"orders": 1
}
],
"sell": [
{
"quantity": 4550,
"price": 54.45,
"orders": 1
},
{
"quantity": 650,
"price": 54.5,
"orders": 1
},
{
"quantity": 1300,
"price": 54.6,
"orders": 2
},
{
"quantity": 1300,
"price": 54.95,
"orders": 1
},
{
"quantity": 5200,
"price": 60.85,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|113663",
"symbol": "PAYTM25MAY920PE",
"last_price": 53.6,
"volume": 44200,
"average_price": 55.84,
"oi": 23400,
"net_change": -23.85,
"total_buy_quantity": 66300,
"total_sell_quantity": 72800,
"lower_circuit_limit": 0.95,
"upper_circuit_limit": 153.95,
"last_trade_time": "1748252563547",
"oi_day_high": 31200,
"oi_day_low": 18850
},
"NSE_FO:SBIN25MAY810PE": {
"ohlc": {
"open": 18,
"high": 21.8,
"low": 15.15,
"close": 17.15
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 17.1,
"orders": 4
},
{
"quantity": 3750,
"price": 17.05,
"orders": 4
},
{
"quantity": 1500,
"price": 17,
"orders": 2
},
{
"quantity": 1500,
"price": 16.95,
"orders": 2
},
{
"quantity": 750,
"price": 16.9,
"orders": 1
}
],
"sell": [
{
"quantity": 2250,
"price": 17.3,
"orders": 3
},
{
"quantity": 2250,
"price": 17.35,
"orders": 3
},
{
"quantity": 750,
"price": 17.4,
"orders": 1
},
{
"quantity": 1500,
"price": 17.45,
"orders": 2
},
{
"quantity": 750,
"price": 17.5,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|136172",
"symbol": "SBIN25MAY810PE",
"last_price": 17.15,
"volume": 797250,
"average_price": 17.6,
"oi": 516000,
"net_change": -3.5,
"total_buy_quantity": 193500,
"total_sell_quantity": 105000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 50,
"last_trade_time": "1748253466458",
"oi_day_high": 584250,
"oi_day_low": 516000
},
"NSE_FO:BEL25MAY305PE": {
"ohlc": {
"open": 0.05,
"high": 0.1,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 324900,
"price": 0.05,
"orders": 12
},
{
"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": 809400,
"price": 0.1,
"orders": 19
},
{
"quantity": 94050,
"price": 0.15,
"orders": 5
},
{
"quantity": 142500,
"price": 0.2,
"orders": 4
},
{
"quantity": 8550,
"price": 0.25,
"orders": 1
},
{
"quantity": 8550,
"price": 0.45,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|74555",
"symbol": "BEL25MAY305PE",
"last_price": 0.05,
"volume": 222300,
"average_price": 0.05,
"oi": 949050,
"net_change": -0.05,
"total_buy_quantity": 324900,
"total_sell_quantity": 1336650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.1,
"last_trade_time": "1748253480615",
"oi_day_high": 1026000,
"oi_day_low": 949050
},
"NSE_FO:BAJAJFINSV25MAY2100PE": {
"ohlc": {
"open": 51.6,
"high": 57.55,
"low": 40.55,
"close": 54.65
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 54.25,
"orders": 1
},
{
"quantity": 500,
"price": 53.8,
"orders": 1
},
{
"quantity": 1000,
"price": 53.75,
"orders": 2
},
{
"quantity": 2000,
"price": 52.55,
"orders": 1
},
{
"quantity": 2000,
"price": 52.15,
"orders": 2
}
],
"sell": [
{
"quantity": 500,
"price": 54.9,
"orders": 1
},
{
"quantity": 500,
"price": 54.95,
"orders": 1
},
{
"quantity": 500,
"price": 55.7,
"orders": 1
},
{
"quantity": 500,
"price": 56.1,
"orders": 1
},
{
"quantity": 500,
"price": 56.15,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|72179",
"symbol": "BAJAJFINSV25MAY2100PE",
"last_price": 54.65,
"volume": 200500,
"average_price": 46.74,
"oi": 99000,
"net_change": -11.75,
"total_buy_quantity": 57500,
"total_sell_quantity": 41000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 149.5,
"last_trade_time": "1748253593973",
"oi_day_high": 104500,
"oi_day_low": 93000
},
"NSE_FO:JSL25MAY570CE": {
"ohlc": {
"open": 72.3,
"high": 72.3,
"low": 72.3,
"close": 72.3
},
"depth": {
"buy": [
{
"quantity": 3100,
"price": 79.75,
"orders": 1
},
{
"quantity": 3100,
"price": 79.7,
"orders": 1
},
{
"quantity": 7750,
"price": 78.35,
"orders": 1
},
{
"quantity": 38750,
"price": 75.8,
"orders": 1
},
{
"quantity": 7750,
"price": 75.75,
"orders": 1
}
],
"sell": [
{
"quantity": 1550,
"price": 101.45,
"orders": 1
},
{
"quantity": 3100,
"price": 101.5,
"orders": 1
},
{
"quantity": 3875,
"price": 101.85,
"orders": 1
},
{
"quantity": 7750,
"price": 102.5,
"orders": 1
},
{
"quantity": 7750,
"price": 103.15,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|110199",
"symbol": "JSL25MAY570CE",
"last_price": 72.3,
"volume": 0,
"average_price": 0,
"oi": 41075,
"net_change": 0,
"total_buy_quantity": 60450,
"total_sell_quantity": 62775,
"lower_circuit_limit": 32.4,
"upper_circuit_limit": 128.2,
"last_trade_time": "1747817304000",
"oi_day_high": 41075,
"oi_day_low": 41075
},
"NSE_FO:PEL25MAY1020CE": {
"ohlc": {
"open": 73.2,
"high": 73.8,
"low": 62.9,
"close": 63.35
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 62.4,
"orders": 1
},
{
"quantity": 1500,
"price": 62.35,
"orders": 2
},
{
"quantity": 750,
"price": 61.45,
"orders": 1
},
{
"quantity": 750,
"price": 61.4,
"orders": 1
},
{
"quantity": 750,
"price": 60.35,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 63.35,
"orders": 1
},
{
"quantity": 750,
"price": 63.4,
"orders": 1
},
{
"quantity": 1500,
"price": 64.75,
"orders": 2
},
{
"quantity": 750,
"price": 65.75,
"orders": 1
},
{
"quantity": 750,
"price": 65.8,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|127778",
"symbol": "PEL25MAY1020CE",
"last_price": 63.35,
"volume": 14250,
"average_price": 67.58,
"oi": 95250,
"net_change": -20.8,
"total_buy_quantity": 78000,
"total_sell_quantity": 69750,
"lower_circuit_limit": 7.3,
"upper_circuit_limit": 161,
"last_trade_time": "1748253575010",
"oi_day_high": 97500,
"oi_day_low": 95250
},
"NSE_FO:ALKEM25MAY5200PE": {
"ohlc": {
"open": 32.65,
"high": 61.25,
"low": 25.2,
"close": 49
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 49.05,
"orders": 1
},
{
"quantity": 600,
"price": 49,
"orders": 1
},
{
"quantity": 100,
"price": 48.8,
"orders": 1
},
{
"quantity": 100,
"price": 48.75,
"orders": 1
},
{
"quantity": 200,
"price": 48.05,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 51.6,
"orders": 1
},
{
"quantity": 100,
"price": 51.65,
"orders": 1
},
{
"quantity": 100,
"price": 51.7,
"orders": 1
},
{
"quantity": 100,
"price": 52.4,
"orders": 1
},
{
"quantity": 200,
"price": 52.45,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|65605",
"symbol": "ALKEM25MAY5200PE",
"last_price": 49,
"volume": 77900,
"average_price": 42.27,
"oi": 34300,
"net_change": 11.5,
"total_buy_quantity": 26800,
"total_sell_quantity": 6300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 109.25,
"last_trade_time": "1748253566233",
"oi_day_high": 39500,
"oi_day_low": 32200
},
"NSE_FO:POONAWALLA25MAY395PE": {
"ohlc": {
"open": 5.2,
"high": 5.65,
"low": 2.45,
"close": 5.65
},
"depth": {
"buy": [
{
"quantity": 4350,
"price": 5.25,
"orders": 3
},
{
"quantity": 2900,
"price": 5.2,
"orders": 2
},
{
"quantity": 4350,
"price": 5.15,
"orders": 3
},
{
"quantity": 1450,
"price": 5.1,
"orders": 1
},
{
"quantity": 4350,
"price": 5.05,
"orders": 2
}
],
"sell": [
{
"quantity": 2900,
"price": 5.5,
"orders": 2
},
{
"quantity": 2900,
"price": 5.55,
"orders": 2
},
{
"quantity": 4350,
"price": 5.6,
"orders": 3
},
{
"quantity": 2900,
"price": 5.65,
"orders": 2
},
{
"quantity": 2900,
"price": 5.7,
"orders": 2
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|131892",
"symbol": "POONAWALLA25MAY395PE",
"last_price": 5.65,
"volume": 237800,
"average_price": 4,
"oi": 207350,
"net_change": -0.35,
"total_buy_quantity": 359600,
"total_sell_quantity": 261000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.75,
"last_trade_time": "1748253490455",
"oi_day_high": 229100,
"oi_day_low": 191400
},
"NSE_FO:ACC25MAY2060CE": {
"ohlc": {
"open": 1.85,
"high": 2.2,
"low": 1.25,
"close": 1.25
},
"depth": {
"buy": [
{
"quantity": 2100,
"price": 1.25,
"orders": 5
},
{
"quantity": 600,
"price": 1.2,
"orders": 2
},
{
"quantity": 1500,
"price": 1.15,
"orders": 3
},
{
"quantity": 1500,
"price": 1.1,
"orders": 4
},
{
"quantity": 600,
"price": 1.05,
"orders": 2
}
],
"sell": [
{
"quantity": 300,
"price": 1.3,
"orders": 1
},
{
"quantity": 900,
"price": 1.35,
"orders": 1
},
{
"quantity": 3000,
"price": 1.4,
"orders": 3
},
{
"quantity": 3300,
"price": 1.45,
"orders": 5
},
{
"quantity": 6600,
"price": 1.5,
"orders": 9
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|65937",
"symbol": "ACC25MAY2060CE",
"last_price": 1.25,
"volume": 70500,
"average_price": 1.69,
"oi": 98400,
"net_change": -1,
"total_buy_quantity": 115500,
"total_sell_quantity": 70800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.85,
"last_trade_time": "1748253580146",
"oi_day_high": 98400,
"oi_day_low": 86100
},
"NSE_FO:ICICIGI25MAY1880PE": {
"ohlc": {
"open": 12.75,
"high": 51.05,
"low": 10.85,
"close": 43.25
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 42.4,
"orders": 1
},
{
"quantity": 250,
"price": 42.35,
"orders": 1
},
{
"quantity": 250,
"price": 40.7,
"orders": 1
},
{
"quantity": 500,
"price": 40.65,
"orders": 2
},
{
"quantity": 250,
"price": 40.25,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 44.8,
"orders": 1
},
{
"quantity": 250,
"price": 44.85,
"orders": 1
},
{
"quantity": 750,
"price": 44.95,
"orders": 2
},
{
"quantity": 250,
"price": 45.15,
"orders": 1
},
{
"quantity": 250,
"price": 45.3,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|90967",
"symbol": "ICICIGI25MAY1880PE",
"last_price": 43.25,
"volume": 140000,
"average_price": 25.09,
"oi": 66500,
"net_change": 31.25,
"total_buy_quantity": 31250,
"total_sell_quantity": 33750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 148.8,
"last_trade_time": "1748253273967",
"oi_day_high": 71500,
"oi_day_low": 56250
},
"NSE_FO:MUTHOOTFIN25MAY2160CE": {
"ohlc": {
"open": 11.85,
"high": 14.3,
"low": 7.4,
"close": 7.1
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 7.1,
"orders": 1
},
{
"quantity": 275,
"price": 7.05,
"orders": 1
},
{
"quantity": 550,
"price": 7,
"orders": 2
},
{
"quantity": 275,
"price": 6.85,
"orders": 1
},
{
"quantity": 275,
"price": 6.8,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 7.45,
"orders": 1
},
{
"quantity": 275,
"price": 7.5,
"orders": 1
},
{
"quantity": 1100,
"price": 7.55,
"orders": 3
},
{
"quantity": 275,
"price": 7.6,
"orders": 1
},
{
"quantity": 825,
"price": 7.65,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|107188",
"symbol": "MUTHOOTFIN25MAY2160CE",
"last_price": 7.1,
"volume": 292875,
"average_price": 9.51,
"oi": 406725,
"net_change": -4.2,
"total_buy_quantity": 188650,
"total_sell_quantity": 97075,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.65,
"last_trade_time": "1748253587855",
"oi_day_high": 411950,
"oi_day_low": 385550
},
"NSE_FO:COLPAL25MAY2740CE": {
"ohlc": {
"open": 0.7,
"high": 1.15,
"low": 0.3,
"close": 0.7
},
"depth": {
"buy": [
{
"quantity": 2975,
"price": 0.7,
"orders": 2
},
{
"quantity": 525,
"price": 0.6,
"orders": 3
},
{
"quantity": 700,
"price": 0.55,
"orders": 4
},
{
"quantity": 1400,
"price": 0.5,
"orders": 4
},
{
"quantity": 525,
"price": 0.45,
"orders": 2
}
],
"sell": [
{
"quantity": 2800,
"price": 0.8,
"orders": 5
},
{
"quantity": 8925,
"price": 0.85,
"orders": 4
},
{
"quantity": 525,
"price": 0.9,
"orders": 3
},
{
"quantity": 525,
"price": 0.95,
"orders": 2
},
{
"quantity": 700,
"price": 1,
"orders": 4
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|82706",
"symbol": "COLPAL25MAY2740CE",
"last_price": 0.7,
"volume": 52675,
"average_price": 0.76,
"oi": 95550,
"net_change": -0.25,
"total_buy_quantity": 150500,
"total_sell_quantity": 42000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.95,
"last_trade_time": "1748252749023",
"oi_day_high": 96950,
"oi_day_low": 79800
},
"NSE_FO:KALYANKJIL25MAY520CE": {
"ohlc": {
"open": 35.65,
"high": 56.45,
"low": 35.65,
"close": 49.95
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 49.55,
"orders": 1
},
{
"quantity": 775,
"price": 49.4,
"orders": 1
},
{
"quantity": 775,
"price": 49.3,
"orders": 1
},
{
"quantity": 1550,
"price": 49.1,
"orders": 2
},
{
"quantity": 775,
"price": 49,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 50.55,
"orders": 1
},
{
"quantity": 775,
"price": 50.6,
"orders": 1
},
{
"quantity": 775,
"price": 50.7,
"orders": 1
},
{
"quantity": 775,
"price": 50.75,
"orders": 1
},
{
"quantity": 775,
"price": 52.15,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|99508",
"symbol": "KALYANKJIL25MAY520CE",
"last_price": 49.95,
"volume": 35650,
"average_price": 47.17,
"oi": 173600,
"net_change": 12.95,
"total_buy_quantity": 129425,
"total_sell_quantity": 98425,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 80.55,
"last_trade_time": "1748253455920",
"oi_day_high": 182900,
"oi_day_low": 172825
},
"NSE_FO:PETRONET25MAY315CE": {
"ohlc": {
"open": 8.2,
"high": 11.15,
"low": 5.6,
"close": 5.85
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 5.8,
"orders": 2
},
{
"quantity": 1500,
"price": 5.75,
"orders": 1
},
{
"quantity": 1500,
"price": 5.7,
"orders": 1
},
{
"quantity": 3000,
"price": 5.65,
"orders": 2
},
{
"quantity": 3000,
"price": 5.6,
"orders": 2
}
],
"sell": [
{
"quantity": 1500,
"price": 6.1,
"orders": 1
},
{
"quantity": 1500,
"price": 6.15,
"orders": 1
},
{
"quantity": 1500,
"price": 6.3,
"orders": 1
},
{
"quantity": 1500,
"price": 6.35,
"orders": 1
},
{
"quantity": 1500,
"price": 6.4,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|128354",
"symbol": "PETRONET25MAY315CE",
"last_price": 5.85,
"volume": 345000,
"average_price": 8.04,
"oi": 387000,
"net_change": -1.45,
"total_buy_quantity": 187500,
"total_sell_quantity": 235500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.3,
"last_trade_time": "1748253486001",
"oi_day_high": 436500,
"oi_day_low": 379500
},
"NSE_FO:ASHOKLEY25MAY230CE": {
"ohlc": {
"open": 8.75,
"high": 11.7,
"low": 7.4,
"close": 10.15
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 10.1,
"orders": 1
},
{
"quantity": 7500,
"price": 10.05,
"orders": 3
},
{
"quantity": 5000,
"price": 10,
"orders": 2
},
{
"quantity": 2500,
"price": 9.95,
"orders": 1
},
{
"quantity": 2500,
"price": 9.9,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 10.2,
"orders": 1
},
{
"quantity": 7500,
"price": 10.25,
"orders": 3
},
{
"quantity": 5000,
"price": 10.3,
"orders": 2
},
{
"quantity": 2500,
"price": 10.35,
"orders": 1
},
{
"quantity": 5000,
"price": 10.4,
"orders": 2
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|67234",
"symbol": "ASHOKLEY25MAY230CE",
"last_price": 10.15,
"volume": 1957500,
"average_price": 9.53,
"oi": 2240000,
"net_change": -0.25,
"total_buy_quantity": 302500,
"total_sell_quantity": 322500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.4,
"last_trade_time": "1748253584520",
"oi_day_high": 2450000,
"oi_day_low": 2237500
},
"NSE_FO:BRITANNIA25MAY5450CE": {
"ohlc": {
"open": 89.9,
"high": 114.5,
"low": 74.45,
"close": 87.05
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 89.05,
"orders": 1
},
{
"quantity": 100,
"price": 89,
"orders": 1
},
{
"quantity": 100,
"price": 80.25,
"orders": 1
},
{
"quantity": 3000,
"price": 80.2,
"orders": 1
},
{
"quantity": 100,
"price": 78.9,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 95.6,
"orders": 1
},
{
"quantity": 100,
"price": 97.9,
"orders": 1
},
{
"quantity": 200,
"price": 97.95,
"orders": 1
},
{
"quantity": 200,
"price": 101.45,
"orders": 1
},
{
"quantity": 100,
"price": 102.15,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|76986",
"symbol": "BRITANNIA25MAY5450CE",
"last_price": 87.05,
"volume": 21900,
"average_price": 92.25,
"oi": 30800,
"net_change": 9.55,
"total_buy_quantity": 13700,
"total_sell_quantity": 8700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 210.9,
"last_trade_time": "1748253541500",
"oi_day_high": 33200,
"oi_day_low": 29300
},
"NSE_FO:JINDALSTEL25MAY910PE": {
"ohlc": {
"open": 0.8,
"high": 1.1,
"low": 0.8,
"close": 0.85
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 0.8,
"orders": 1
},
{
"quantity": 1250,
"price": 0.75,
"orders": 2
},
{
"quantity": 2500,
"price": 0.7,
"orders": 1
},
{
"quantity": 3125,
"price": 0.65,
"orders": 2
},
{
"quantity": 2500,
"price": 0.6,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 0.9,
"orders": 1
},
{
"quantity": 7500,
"price": 0.95,
"orders": 6
},
{
"quantity": 5000,
"price": 1,
"orders": 5
},
{
"quantity": 7500,
"price": 1.05,
"orders": 6
},
{
"quantity": 5000,
"price": 1.1,
"orders": 3
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|109181",
"symbol": "JINDALSTEL25MAY910PE",
"last_price": 0.85,
"volume": 210625,
"average_price": 0.91,
"oi": 110000,
"net_change": -1,
"total_buy_quantity": 442500,
"total_sell_quantity": 98750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.5,
"last_trade_time": "1748253580168",
"oi_day_high": 194375,
"oi_day_low": 110000
},
"NSE_FO:PFC25MAY430PE": {
"ohlc": {
"open": 20.1,
"high": 20.25,
"low": 16.2,
"close": 17.9
},
"depth": {
"buy": [
{
"quantity": 2600,
"price": 17.85,
"orders": 2
},
{
"quantity": 5200,
"price": 17.8,
"orders": 3
},
{
"quantity": 5200,
"price": 17.75,
"orders": 3
},
{
"quantity": 2600,
"price": 17.7,
"orders": 2
},
{
"quantity": 2600,
"price": 17.65,
"orders": 2
}
],
"sell": [
{
"quantity": 1300,
"price": 18.05,
"orders": 1
},
{
"quantity": 2600,
"price": 18.1,
"orders": 2
},
{
"quantity": 1300,
"price": 18.15,
"orders": 1
},
{
"quantity": 2600,
"price": 18.2,
"orders": 2
},
{
"quantity": 1300,
"price": 18.25,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|128559",
"symbol": "PFC25MAY430PE",
"last_price": 17.9,
"volume": 770900,
"average_price": 18.09,
"oi": 1099800,
"net_change": -7.3,
"total_buy_quantity": 178100,
"total_sell_quantity": 170300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 53.55,
"last_trade_time": "1748253565349",
"oi_day_high": 1227200,
"oi_day_low": 1098500
},
"NSE_FO:HDFCLIFE25MAY710CE": {
"ohlc": {
"open": 68,
"high": 70,
"low": 68,
"close": 70
},
"depth": {
"buy": [
{
"quantity": 4400,
"price": 67.45,
"orders": 1
},
{
"quantity": 1100,
"price": 67.4,
"orders": 1
},
{
"quantity": 1100,
"price": 67.3,
"orders": 1
},
{
"quantity": 1100,
"price": 67.2,
"orders": 1
},
{
"quantity": 11000,
"price": 66.9,
"orders": 1
}
],
"sell": [
{
"quantity": 4400,
"price": 71.75,
"orders": 1
},
{
"quantity": 11000,
"price": 71.8,
"orders": 1
},
{
"quantity": 4400,
"price": 73.1,
"orders": 1
},
{
"quantity": 5500,
"price": 73.7,
"orders": 1
},
{
"quantity": 11000,
"price": 75.05,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|94703",
"symbol": "HDFCLIFE25MAY710CE",
"last_price": 70,
"volume": 2200,
"average_price": 69,
"oi": 278300,
"net_change": 9,
"total_buy_quantity": 83600,
"total_sell_quantity": 80300,
"lower_circuit_limit": 25.25,
"upper_circuit_limit": 96.75,
"last_trade_time": "1748250685695",
"oi_day_high": 278300,
"oi_day_low": 278300
},
"NSE_FO:HUDCO25MAY230PE": {
"ohlc": {
"open": 4.7,
"high": 5.05,
"low": 1.05,
"close": 1.05
},
"depth": {
"buy": [
{
"quantity": 46075,
"price": 1.05,
"orders": 12
},
{
"quantity": 109125,
"price": 1,
"orders": 14
},
{
"quantity": 46075,
"price": 0.95,
"orders": 10
},
{
"quantity": 65475,
"price": 0.9,
"orders": 10
},
{
"quantity": 26675,
"price": 0.85,
"orders": 4
}
],
"sell": [
{
"quantity": 19400,
"price": 1.1,
"orders": 4
},
{
"quantity": 53350,
"price": 1.15,
"orders": 8
},
{
"quantity": 38800,
"price": 1.2,
"orders": 4
},
{
"quantity": 77600,
"price": 1.25,
"orders": 8
},
{
"quantity": 97000,
"price": 1.3,
"orders": 10
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|90027",
"symbol": "HUDCO25MAY230PE",
"last_price": 1.05,
"volume": 8865800,
"average_price": 1.57,
"oi": 1636875,
"net_change": -4,
"total_buy_quantity": 632925,
"total_sell_quantity": 960300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.05,
"last_trade_time": "1748253585924",
"oi_day_high": 1641725,
"oi_day_low": 1180975
},
"NSE_FO:IEX25MAY190PE": {
"ohlc": {
"open": 0.6,
"high": 1.1,
"low": 0.55,
"close": 0.85
},
"depth": {
"buy": [
{
"quantity": 11250,
"price": 0.85,
"orders": 3
},
{
"quantity": 22500,
"price": 0.8,
"orders": 6
},
{
"quantity": 56250,
"price": 0.75,
"orders": 9
},
{
"quantity": 11250,
"price": 0.7,
"orders": 3
},
{
"quantity": 37500,
"price": 0.65,
"orders": 5
}
],
"sell": [
{
"quantity": 11250,
"price": 0.9,
"orders": 3
},
{
"quantity": 33750,
"price": 0.95,
"orders": 8
},
{
"quantity": 41250,
"price": 1,
"orders": 11
},
{
"quantity": 41250,
"price": 1.05,
"orders": 10
},
{
"quantity": 11250,
"price": 1.1,
"orders": 3
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|92034",
"symbol": "IEX25MAY190PE",
"last_price": 0.85,
"volume": 1961250,
"average_price": 0.8,
"oi": 1593750,
"net_change": -0.1,
"total_buy_quantity": 1012500,
"total_sell_quantity": 570000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.45,
"last_trade_time": "1748253477984",
"oi_day_high": 2103750,
"oi_day_low": 1575000
},
"NSE_FO:ITC25MAY430PE": {
"ohlc": {
"open": 3.1,
"high": 3.55,
"low": 1.2,
"close": 1.35
},
"depth": {
"buy": [
{
"quantity": 22400,
"price": 1.35,
"orders": 8
},
{
"quantity": 56000,
"price": 1.3,
"orders": 14
},
{
"quantity": 57600,
"price": 1.25,
"orders": 17
},
{
"quantity": 62400,
"price": 1.2,
"orders": 17
},
{
"quantity": 51200,
"price": 1.15,
"orders": 10
}
],
"sell": [
{
"quantity": 17600,
"price": 1.4,
"orders": 8
},
{
"quantity": 64000,
"price": 1.45,
"orders": 14
},
{
"quantity": 30400,
"price": 1.5,
"orders": 9
},
{
"quantity": 17600,
"price": 1.55,
"orders": 7
},
{
"quantity": 22400,
"price": 1.6,
"orders": 10
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|97220",
"symbol": "ITC25MAY430PE",
"last_price": 1.35,
"volume": 21880000,
"average_price": 2.51,
"oi": 5832000,
"net_change": -2.6,
"total_buy_quantity": 670400,
"total_sell_quantity": 801600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.95,
"last_trade_time": "1748253565186",
"oi_day_high": 5872000,
"oi_day_low": 4064000
},
"NSE_FO:AUBANK25MAY680CE": {
"ohlc": {
"open": 20.5,
"high": 29.15,
"low": 17.7,
"close": 21.1
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 20.45,
"orders": 1
},
{
"quantity": 1000,
"price": 20.4,
"orders": 1
},
{
"quantity": 1000,
"price": 19.75,
"orders": 1
},
{
"quantity": 1000,
"price": 19.65,
"orders": 1
},
{
"quantity": 34000,
"price": 19.6,
"orders": 4
}
],
"sell": [
{
"quantity": 1000,
"price": 21.2,
"orders": 1
},
{
"quantity": 1000,
"price": 21.45,
"orders": 1
},
{
"quantity": 1000,
"price": 21.65,
"orders": 1
},
{
"quantity": 2000,
"price": 21.75,
"orders": 2
},
{
"quantity": 1000,
"price": 22.1,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|68660",
"symbol": "AUBANK25MAY680CE",
"last_price": 21.1,
"volume": 272000,
"average_price": 21.57,
"oi": 357000,
"net_change": 0.85,
"total_buy_quantity": 162000,
"total_sell_quantity": 167000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 51.95,
"last_trade_time": "1748253560728",
"oi_day_high": 400000,
"oi_day_low": 356000
},
"NSE_FO:ADANIENT25MAY2440CE": {
"ohlc": {
"open": 119.7,
"high": 130,
"low": 107.05,
"close": 108.65
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 109.55,
"orders": 1
},
{
"quantity": 300,
"price": 109.5,
"orders": 1
},
{
"quantity": 300,
"price": 108.85,
"orders": 1
},
{
"quantity": 300,
"price": 108.2,
"orders": 1
},
{
"quantity": 300,
"price": 108.15,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 111.9,
"orders": 1
},
{
"quantity": 600,
"price": 111.95,
"orders": 1
},
{
"quantity": 300,
"price": 112,
"orders": 1
},
{
"quantity": 300,
"price": 112.95,
"orders": 1
},
{
"quantity": 600,
"price": 113,
"orders": 2
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|64512",
"symbol": "ADANIENT25MAY2440CE",
"last_price": 108.65,
"volume": 27300,
"average_price": 119.6,
"oi": 199500,
"net_change": 2.45,
"total_buy_quantity": 40500,
"total_sell_quantity": 22200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 281.6,
"last_trade_time": "1748253553469",
"oi_day_high": 203700,
"oi_day_low": 199200
},
"NSE_FO:TATAELXSI25MAY5900CE": {
"ohlc": {
"open": 563.95,
"high": 563.95,
"low": 540,
"close": 540
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 507.2,
"orders": 2
},
{
"quantity": 100,
"price": 507.15,
"orders": 1
},
{
"quantity": 200,
"price": 507.05,
"orders": 2
},
{
"quantity": 400,
"price": 500.4,
"orders": 1
},
{
"quantity": 1000,
"price": 450.85,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 544.25,
"orders": 1
},
{
"quantity": 400,
"price": 559.55,
"orders": 1
},
{
"quantity": 1000,
"price": 565.5,
"orders": 1
},
{
"quantity": 1000,
"price": 574.95,
"orders": 1
},
{
"quantity": 500,
"price": 582.05,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|142497",
"symbol": "TATAELXSI25MAY5900CE",
"last_price": 540,
"volume": 1500,
"average_price": 544.79,
"oi": 19100,
"net_change": 146.5,
"total_buy_quantity": 7900,
"total_sell_quantity": 7000,
"lower_circuit_limit": 18.65,
"upper_circuit_limit": 768.35,
"last_trade_time": "1748249829614",
"oi_day_high": 19200,
"oi_day_low": 19100
},
"NSE_FO:CHAMBLFERT25MAY690CE": {
"ohlc": {
"open": 0.2,
"high": 0.2,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 9500,
"price": 0.5,
"orders": 2
},
{
"quantity": 950,
"price": 0.75,
"orders": 1
},
{
"quantity": 950,
"price": 0.9,
"orders": 1
},
{
"quantity": 5700,
"price": 1,
"orders": 1
},
{
"quantity": 1900,
"price": 1.9,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|80508",
"symbol": "CHAMBLFERT25MAY690CE",
"last_price": 0.05,
"volume": 63650,
"average_price": 0.08,
"oi": 434150,
"net_change": -0.4,
"total_buy_quantity": 0,
"total_sell_quantity": 21850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.45,
"last_trade_time": "1748253497306",
"oi_day_high": 482600,
"oi_day_low": 434150
},
"NSE_FO:HINDZINC25MAY460PE": {
"ohlc": {
"open": 12.25,
"high": 12.6,
"low": 10.6,
"close": 10.9
},
"depth": {
"buy": [
{
"quantity": 1225,
"price": 10.7,
"orders": 1
},
{
"quantity": 1225,
"price": 10.65,
"orders": 1
},
{
"quantity": 8575,
"price": 9.75,
"orders": 2
},
{
"quantity": 25725,
"price": 9.65,
"orders": 1
},
{
"quantity": 6125,
"price": 9.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1225,
"price": 11.85,
"orders": 1
},
{
"quantity": 1225,
"price": 11.9,
"orders": 1
},
{
"quantity": 2450,
"price": 11.95,
"orders": 1
},
{
"quantity": 1225,
"price": 12.4,
"orders": 1
},
{
"quantity": 24500,
"price": 13.7,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|98904",
"symbol": "HINDZINC25MAY460PE",
"last_price": 10.9,
"volume": 28175,
"average_price": 11.28,
"oi": 69825,
"net_change": -3.65,
"total_buy_quantity": 128625,
"total_sell_quantity": 89425,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.45,
"last_trade_time": "1748250746791",
"oi_day_high": 72275,
"oi_day_low": 68600
},
"NSE_FO:DEEPAKNTR25MAY2000CE": {
"ohlc": {
"open": 104,
"high": 110.4,
"low": 67.85,
"close": 73.15
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 66.8,
"orders": 1
},
{
"quantity": 300,
"price": 66.75,
"orders": 1
},
{
"quantity": 300,
"price": 66.55,
"orders": 1
},
{
"quantity": 300,
"price": 62,
"orders": 1
},
{
"quantity": 1200,
"price": 61.55,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 73.6,
"orders": 1
},
{
"quantity": 300,
"price": 73.65,
"orders": 1
},
{
"quantity": 1200,
"price": 74.1,
"orders": 1
},
{
"quantity": 1200,
"price": 77.25,
"orders": 1
},
{
"quantity": 900,
"price": 78.55,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|78772",
"symbol": "DEEPAKNTR25MAY2000CE",
"last_price": 73.15,
"volume": 37800,
"average_price": 78.98,
"oi": 144600,
"net_change": -24.2,
"total_buy_quantity": 25500,
"total_sell_quantity": 31800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 206.1,
"last_trade_time": "1748253275700",
"oi_day_high": 151500,
"oi_day_low": 144600
},
"NSE_FO:MGL25MAY1320PE": {
"ohlc": {
"open": 7.45,
"high": 10.25,
"low": 7,
"close": 8.6
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 8.6,
"orders": 1
},
{
"quantity": 400,
"price": 8.55,
"orders": 1
},
{
"quantity": 400,
"price": 8.5,
"orders": 1
},
{
"quantity": 400,
"price": 8.45,
"orders": 1
},
{
"quantity": 800,
"price": 8.4,
"orders": 2
}
],
"sell": [
{
"quantity": 400,
"price": 8.9,
"orders": 1
},
{
"quantity": 800,
"price": 8.95,
"orders": 2
},
{
"quantity": 400,
"price": 9,
"orders": 1
},
{
"quantity": 400,
"price": 9.05,
"orders": 1
},
{
"quantity": 400,
"price": 9.1,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|105646",
"symbol": "MGL25MAY1320PE",
"last_price": 8.6,
"volume": 70800,
"average_price": 8.39,
"oi": 45600,
"net_change": 0.9,
"total_buy_quantity": 191600,
"total_sell_quantity": 67600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 45.1,
"last_trade_time": "1748253427216",
"oi_day_high": 55200,
"oi_day_low": 45600
},
"NSE_FO:NATIONALUM25MAY160CE": {
"ohlc": {
"open": 24.75,
"high": 24.75,
"low": 22.1,
"close": 23
},
"depth": {
"buy": [
{
"quantity": 11250,
"price": 22.75,
"orders": 3
},
{
"quantity": 15000,
"price": 21.6,
"orders": 1
},
{
"quantity": 11250,
"price": 21.1,
"orders": 1
},
{
"quantity": 112500,
"price": 21,
"orders": 1
},
{
"quantity": 37500,
"price": 20.95,
"orders": 1
}
],
"sell": [
{
"quantity": 3750,
"price": 23.65,
"orders": 1
},
{
"quantity": 3750,
"price": 24.25,
"orders": 1
},
{
"quantity": 15000,
"price": 24.3,
"orders": 2
},
{
"quantity": 18750,
"price": 24.35,
"orders": 1
},
{
"quantity": 15000,
"price": 24.4,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|107479",
"symbol": "NATIONALUM25MAY160CE",
"last_price": 23,
"volume": 112500,
"average_price": 23.53,
"oi": 693750,
"net_change": -0.75,
"total_buy_quantity": 258750,
"total_sell_quantity": 311250,
"lower_circuit_limit": 3.75,
"upper_circuit_limit": 43.75,
"last_trade_time": "1748248194559",
"oi_day_high": 802500,
"oi_day_low": 693750
},
"NSE_FO:APLAPOLLO25MAY1620CE": {
"ohlc": {
"open": 214,
"high": 214,
"low": 214,
"close": 214
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 198.5,
"orders": 1
},
{
"quantity": 1400,
"price": 198.45,
"orders": 1
},
{
"quantity": 14000,
"price": 191.75,
"orders": 1
},
{
"quantity": 3500,
"price": 188.65,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 1750,
"price": 223.8,
"orders": 1
},
{
"quantity": 1400,
"price": 224.85,
"orders": 1
},
{
"quantity": 3500,
"price": 226.05,
"orders": 1
},
{
"quantity": 3500,
"price": 227.9,
"orders": 1
},
{
"quantity": 14000,
"price": 249.9,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|68083",
"symbol": "APLAPOLLO25MAY1620CE",
"last_price": 214,
"volume": 0,
"average_price": 0,
"oi": 89950,
"net_change": 0,
"total_buy_quantity": 20300,
"total_sell_quantity": 24150,
"lower_circuit_limit": 103.55,
"upper_circuit_limit": 324.45,
"last_trade_time": "1747987660000",
"oi_day_high": 94500,
"oi_day_low": 89950
},
"NSE_FO:BHARTIARTL25MAY1840CE": {
"ohlc": {
"open": 14.5,
"high": 19.7,
"low": 11.85,
"close": 16.35
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 16.3,
"orders": 1
},
{
"quantity": 475,
"price": 16.25,
"orders": 1
},
{
"quantity": 1425,
"price": 16.2,
"orders": 3
},
{
"quantity": 475,
"price": 16.15,
"orders": 1
},
{
"quantity": 950,
"price": 16.1,
"orders": 2
}
],
"sell": [
{
"quantity": 950,
"price": 16.6,
"orders": 2
},
{
"quantity": 475,
"price": 16.65,
"orders": 1
},
{
"quantity": 1425,
"price": 16.7,
"orders": 3
},
{
"quantity": 475,
"price": 16.75,
"orders": 1
},
{
"quantity": 3800,
"price": 16.8,
"orders": 4
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|71333",
"symbol": "BHARTIARTL25MAY1840CE",
"last_price": 16.35,
"volume": 4968500,
"average_price": 16.35,
"oi": 2817700,
"net_change": 4.2,
"total_buy_quantity": 407075,
"total_sell_quantity": 198075,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 48.25,
"last_trade_time": "1748253594498",
"oi_day_high": 2823875,
"oi_day_low": 2444350
},
"NSE_FO:ONGC25MAY250PE": {
"ohlc": {
"open": 5.55,
"high": 5.75,
"low": 4.35,
"close": 4.95
},
"depth": {
"buy": [
{
"quantity": 5775,
"price": 4.9,
"orders": 2
},
{
"quantity": 19250,
"price": 4.85,
"orders": 7
},
{
"quantity": 25025,
"price": 4.8,
"orders": 8
},
{
"quantity": 19250,
"price": 4.75,
"orders": 6
},
{
"quantity": 19250,
"price": 4.7,
"orders": 7
}
],
"sell": [
{
"quantity": 13475,
"price": 5,
"orders": 6
},
{
"quantity": 17325,
"price": 5.05,
"orders": 6
},
{
"quantity": 19250,
"price": 5.1,
"orders": 8
},
{
"quantity": 15400,
"price": 5.15,
"orders": 5
},
{
"quantity": 7700,
"price": 5.2,
"orders": 2
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|111574",
"symbol": "ONGC25MAY250PE",
"last_price": 4.95,
"volume": 2360050,
"average_price": 4.95,
"oi": 1509200,
"net_change": -2,
"total_buy_quantity": 527450,
"total_sell_quantity": 313775,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.95,
"last_trade_time": "1748253538375",
"oi_day_high": 1520750,
"oi_day_low": 1368675
},
"NSE_FO:TATACOMM25MAY1600CE": {
"ohlc": {
"open": 74,
"high": 94.15,
"low": 64,
"close": 91
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 88.55,
"orders": 1
},
{
"quantity": 250,
"price": 88.5,
"orders": 1
},
{
"quantity": 250,
"price": 88.45,
"orders": 1
},
{
"quantity": 250,
"price": 86.35,
"orders": 1
},
{
"quantity": 750,
"price": 86.3,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 90.95,
"orders": 1
},
{
"quantity": 250,
"price": 91,
"orders": 1
},
{
"quantity": 500,
"price": 92,
"orders": 2
},
{
"quantity": 250,
"price": 92.05,
"orders": 1
},
{
"quantity": 250,
"price": 92.55,
"orders": 1
}
]
},
"timestamp": "2025-05-26T15:29:58.965+05:30",
"instrument_token": "NSE_FO|127024",
"symbol": "TATACOMM25MAY1600CE",
"last_price": 91,
"volume": 31500,
"average_price": 79.17,
"oi": 156250,
"net_change": 12.75,
"total_buy_quantity": 35750,
"total_sell_quantity": 22250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 161.05,
"last_trade_time": "1748253511000",
"oi_day_high": 161250,
"oi_day_low": 155250
}
}
}