{
"status": "success",
"data": {
"NSE_FO:KOTAKBANK25JUL2200CE": {
"ohlc": {
"open": 62.05,
"high": 67.6,
"low": 52.5,
"close": 62.6
},
"depth": {
"buy": [
{
"quantity": 3200,
"price": 62.6,
"orders": 1
},
{
"quantity": 2000,
"price": 62,
"orders": 2
},
{
"quantity": 400,
"price": 61.4,
"orders": 1
},
{
"quantity": 800,
"price": 61.35,
"orders": 2
},
{
"quantity": 400,
"price": 61.05,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 64.4,
"orders": 2
},
{
"quantity": 400,
"price": 64.45,
"orders": 1
},
{
"quantity": 6400,
"price": 65,
"orders": 8
},
{
"quantity": 400,
"price": 65.25,
"orders": 1
},
{
"quantity": 400,
"price": 65.3,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|108470",
"symbol": "KOTAKBANK25JUL2200CE",
"last_price": 62.6,
"volume": 1692000,
"average_price": 61.58,
"oi": 581600,
"net_change": 1.75,
"total_buy_quantity": 34000,
"total_sell_quantity": 84800,
"lower_circuit_limit": 8.55,
"upper_circuit_limit": 113.15,
"last_trade_time": "1750931995105",
"oi_day_high": 593200,
"oi_day_low": 359200
},
"NSE_FO:PIDILITIND25JUL3020PE": {
"ohlc": {
"open": 64.4,
"high": 66.1,
"low": 62.4,
"close": 62.4
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 62.75,
"orders": 1
},
{
"quantity": 250,
"price": 62.7,
"orders": 1
},
{
"quantity": 250,
"price": 62.65,
"orders": 1
},
{
"quantity": 250,
"price": 57.45,
"orders": 1
},
{
"quantity": 7500,
"price": 47.7,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 74.85,
"orders": 1
},
{
"quantity": 250,
"price": 74.9,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|127950",
"symbol": "PIDILITIND25JUL3020PE",
"last_price": 62.4,
"volume": 2250,
"average_price": 64.6,
"oi": 750,
"net_change": 10.9,
"total_buy_quantity": 22000,
"total_sell_quantity": 500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 105.25,
"last_trade_time": "1750930533861",
"oi_day_high": 1000,
"oi_day_low": 250
},
"NSE_FO:COLPAL25JUL2380CE": {
"ohlc": {
"open": 67.1,
"high": 67.5,
"low": 54.3,
"close": 65.45
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 64.75,
"orders": 1
},
{
"quantity": 225,
"price": 64.7,
"orders": 1
},
{
"quantity": 225,
"price": 63.9,
"orders": 1
},
{
"quantity": 225,
"price": 63.8,
"orders": 1
},
{
"quantity": 675,
"price": 63.7,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 66.15,
"orders": 1
},
{
"quantity": 225,
"price": 66.95,
"orders": 1
},
{
"quantity": 225,
"price": 67,
"orders": 1
},
{
"quantity": 450,
"price": 67.2,
"orders": 2
},
{
"quantity": 225,
"price": 67.95,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|88643",
"symbol": "COLPAL25JUL2380CE",
"last_price": 65.45,
"volume": 93825,
"average_price": 62.54,
"oi": 30600,
"net_change": -136.15,
"total_buy_quantity": 16200,
"total_sell_quantity": 36675,
"lower_circuit_limit": 40.8,
"upper_circuit_limit": 187.7,
"last_trade_time": "1750931995325",
"oi_day_high": 32625,
"oi_day_low": 900
},
"NSE_FO:HCLTECH25JUL1720PE": {
"ohlc": {
"open": 68.15,
"high": 69.45,
"low": 52.3,
"close": 53.6
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 53.6,
"orders": 1
},
{
"quantity": 350,
"price": 53.55,
"orders": 1
},
{
"quantity": 350,
"price": 53.5,
"orders": 1
},
{
"quantity": 350,
"price": 53.3,
"orders": 1
},
{
"quantity": 350,
"price": 53,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 57.55,
"orders": 2
},
{
"quantity": 350,
"price": 57.6,
"orders": 1
},
{
"quantity": 350,
"price": 57.65,
"orders": 1
},
{
"quantity": 350,
"price": 57.7,
"orders": 1
},
{
"quantity": 350,
"price": 57.75,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|94554",
"symbol": "HCLTECH25JUL1720PE",
"last_price": 53.6,
"volume": 420000,
"average_price": 54.93,
"oi": 252350,
"net_change": -2.35,
"total_buy_quantity": 9100,
"total_sell_quantity": 33950,
"lower_circuit_limit": 16.6,
"upper_circuit_limit": 95.3,
"last_trade_time": "1750931993211",
"oi_day_high": 253400,
"oi_day_low": 137200
},
"NSE_FO:BSOFT25JUL440CE": {
"ohlc": {
"open": 21,
"high": 21,
"low": 15,
"close": 19.9
},
"depth": {
"buy": [
{
"quantity": 1300,
"price": 18.1,
"orders": 1
},
{
"quantity": 2600,
"price": 18,
"orders": 1
},
{
"quantity": 1300,
"price": 17.65,
"orders": 1
},
{
"quantity": 1300,
"price": 17,
"orders": 1
},
{
"quantity": 1300,
"price": 16.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1300,
"price": 20,
"orders": 1
},
{
"quantity": 1300,
"price": 20.1,
"orders": 1
},
{
"quantity": 1300,
"price": 20.8,
"orders": 1
},
{
"quantity": 14300,
"price": 21,
"orders": 2
},
{
"quantity": 5200,
"price": 22,
"orders": 4
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|79426",
"symbol": "BSOFT25JUL440CE",
"last_price": 19.9,
"volume": 335400,
"average_price": 17.75,
"oi": 804700,
"net_change": -2.15,
"total_buy_quantity": 143000,
"total_sell_quantity": 94900,
"lower_circuit_limit": 2.05,
"upper_circuit_limit": 42.05,
"last_trade_time": "1750931908934",
"oi_day_high": 997100,
"oi_day_low": 804700
},
"NSE_FO:INDIANB25JUL640PE": {
"ohlc": {
"open": 25,
"high": 25,
"low": 25,
"close": 25
},
"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": 1000,
"price": 25,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|45827",
"symbol": "INDIANB25JUL640PE",
"last_price": 25,
"volume": 1000,
"average_price": 25,
"oi": 0,
"net_change": -18.75,
"total_buy_quantity": 0,
"total_sell_quantity": 1000,
"lower_circuit_limit": 19,
"upper_circuit_limit": 64.2,
"last_trade_time": "1750926658354",
"oi_day_high": 0,
"oi_day_low": 0
},
"NSE_FO:IRCTC25JUL770PE": {
"ohlc": {
"open": 19.25,
"high": 21.7,
"low": 16.45,
"close": 17.9
},
"depth": {
"buy": [
{
"quantity": 875,
"price": 17.6,
"orders": 1
},
{
"quantity": 875,
"price": 17.55,
"orders": 1
},
{
"quantity": 2625,
"price": 17.5,
"orders": 3
},
{
"quantity": 875,
"price": 17.45,
"orders": 1
},
{
"quantity": 875,
"price": 17.4,
"orders": 1
}
],
"sell": [
{
"quantity": 875,
"price": 17.85,
"orders": 1
},
{
"quantity": 875,
"price": 17.9,
"orders": 1
},
{
"quantity": 1750,
"price": 17.95,
"orders": 2
},
{
"quantity": 875,
"price": 18,
"orders": 1
},
{
"quantity": 875,
"price": 18.05,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|107346",
"symbol": "IRCTC25JUL770PE",
"last_price": 17.9,
"volume": 541625,
"average_price": 18.81,
"oi": 311500,
"net_change": -1.85,
"total_buy_quantity": 113750,
"total_sell_quantity": 112000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.75,
"last_trade_time": "1750931996289",
"oi_day_high": 318500,
"oi_day_low": 147000
},
"NSE_FO:GRASIM25JUL2880CE": {
"ohlc": {
"open": 81.95,
"high": 92,
"low": 68.3,
"close": 84.75
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 83.45,
"orders": 2
},
{
"quantity": 250,
"price": 83,
"orders": 1
},
{
"quantity": 250,
"price": 82.95,
"orders": 1
},
{
"quantity": 1250,
"price": 81,
"orders": 1
},
{
"quantity": 500,
"price": 80.9,
"orders": 2
}
],
"sell": [
{
"quantity": 250,
"price": 85.3,
"orders": 1
},
{
"quantity": 250,
"price": 85.35,
"orders": 1
},
{
"quantity": 250,
"price": 85.45,
"orders": 1
},
{
"quantity": 250,
"price": 85.55,
"orders": 1
},
{
"quantity": 250,
"price": 85.8,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|93475",
"symbol": "GRASIM25JUL2880CE",
"last_price": 84.75,
"volume": 130500,
"average_price": 81,
"oi": 16500,
"net_change": -33.75,
"total_buy_quantity": 20000,
"total_sell_quantity": 12500,
"lower_circuit_limit": 27.2,
"upper_circuit_limit": 145.4,
"last_trade_time": "1750931980010",
"oi_day_high": 22000,
"oi_day_low": 250
},
"NSE_FO:ICICIBANK25JUL1440CE": {
"ohlc": {
"open": 26.6,
"high": 37.5,
"low": 25.5,
"close": 32.55
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 32.45,
"orders": 1
},
{
"quantity": 2800,
"price": 32.4,
"orders": 4
},
{
"quantity": 1400,
"price": 32.35,
"orders": 2
},
{
"quantity": 700,
"price": 32.3,
"orders": 1
},
{
"quantity": 700,
"price": 32.25,
"orders": 1
}
],
"sell": [
{
"quantity": 1400,
"price": 32.65,
"orders": 2
},
{
"quantity": 700,
"price": 32.7,
"orders": 1
},
{
"quantity": 700,
"price": 32.75,
"orders": 1
},
{
"quantity": 700,
"price": 32.8,
"orders": 1
},
{
"quantity": 700,
"price": 32.9,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|98845",
"symbol": "ICICIBANK25JUL1440CE",
"last_price": 32.55,
"volume": 3831800,
"average_price": 31.95,
"oi": 793100,
"net_change": 6,
"total_buy_quantity": 100800,
"total_sell_quantity": 106400,
"lower_circuit_limit": 0.7,
"upper_circuit_limit": 75.7,
"last_trade_time": "1750931997999",
"oi_day_high": 805700,
"oi_day_low": 494200
},
"NSE_FO:INDUSTOWER25JUL415CE": {
"ohlc": {
"open": 16.4,
"high": 18.75,
"low": 15.05,
"close": 16.95
},
"depth": {
"buy": [
{
"quantity": 3400,
"price": 16.65,
"orders": 2
},
{
"quantity": 5100,
"price": 16.6,
"orders": 3
},
{
"quantity": 3400,
"price": 16.55,
"orders": 2
},
{
"quantity": 3400,
"price": 16.5,
"orders": 2
},
{
"quantity": 3400,
"price": 16.45,
"orders": 2
}
],
"sell": [
{
"quantity": 1700,
"price": 16.85,
"orders": 1
},
{
"quantity": 1700,
"price": 16.9,
"orders": 1
},
{
"quantity": 3400,
"price": 16.95,
"orders": 2
},
{
"quantity": 6800,
"price": 17,
"orders": 3
},
{
"quantity": 5100,
"price": 17.05,
"orders": 3
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|106248",
"symbol": "INDUSTOWER25JUL415CE",
"last_price": 16.95,
"volume": 1028500,
"average_price": 16.8,
"oi": 341700,
"net_change": 0.6,
"total_buy_quantity": 192100,
"total_sell_quantity": 231200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.35,
"last_trade_time": "1750931998294",
"oi_day_high": 355300,
"oi_day_low": 304300
},
"NSE_FO:HINDUNILVR25JUL2280PE": {
"ohlc": {
"open": 38.2,
"high": 41.8,
"low": 35.55,
"close": 38.95
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 38.65,
"orders": 1
},
{
"quantity": 300,
"price": 38.6,
"orders": 1
},
{
"quantity": 300,
"price": 38.55,
"orders": 1
},
{
"quantity": 300,
"price": 38.5,
"orders": 1
},
{
"quantity": 900,
"price": 37.75,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 39.9,
"orders": 2
},
{
"quantity": 600,
"price": 39.95,
"orders": 2
},
{
"quantity": 1500,
"price": 40,
"orders": 3
},
{
"quantity": 900,
"price": 40.95,
"orders": 1
},
{
"quantity": 300,
"price": 41,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|97957",
"symbol": "HINDUNILVR25JUL2280PE",
"last_price": 38.95,
"volume": 282600,
"average_price": 39.46,
"oi": 264600,
"net_change": -1.5,
"total_buy_quantity": 15000,
"total_sell_quantity": 13500,
"lower_circuit_limit": 3.3,
"upper_circuit_limit": 77.6,
"last_trade_time": "1750931988286",
"oi_day_high": 264600,
"oi_day_low": 198300
},
"NSE_FO:JINDALSTEL25JUL950PE": {
"ohlc": {
"open": 39,
"high": 41.5,
"low": 26.55,
"close": 27.85
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 28.1,
"orders": 1
},
{
"quantity": 625,
"price": 28.05,
"orders": 1
},
{
"quantity": 1250,
"price": 28,
"orders": 1
},
{
"quantity": 625,
"price": 27.85,
"orders": 1
},
{
"quantity": 625,
"price": 27.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 28.7,
"orders": 2
},
{
"quantity": 625,
"price": 28.75,
"orders": 1
},
{
"quantity": 625,
"price": 28.9,
"orders": 1
},
{
"quantity": 1250,
"price": 28.95,
"orders": 2
},
{
"quantity": 3750,
"price": 29,
"orders": 5
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|108960",
"symbol": "JINDALSTEL25JUL950PE",
"last_price": 27.85,
"volume": 416250,
"average_price": 34.08,
"oi": 174375,
"net_change": -14.35,
"total_buy_quantity": 31875,
"total_sell_quantity": 46875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 73.55,
"last_trade_time": "1750931932865",
"oi_day_high": 176875,
"oi_day_low": 35625
},
"NSE_FO:ASIANPAINT25JUL2280PE": {
"ohlc": {
"open": 45.05,
"high": 47.1,
"low": 43.8,
"close": 45.95
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 45.4,
"orders": 1
},
{
"quantity": 250,
"price": 45.35,
"orders": 1
},
{
"quantity": 250,
"price": 45.25,
"orders": 1
},
{
"quantity": 250,
"price": 45.2,
"orders": 1
},
{
"quantity": 250,
"price": 45.15,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 45.95,
"orders": 1
},
{
"quantity": 1000,
"price": 46,
"orders": 2
},
{
"quantity": 500,
"price": 46.15,
"orders": 1
},
{
"quantity": 1250,
"price": 46.2,
"orders": 1
},
{
"quantity": 750,
"price": 46.35,
"orders": 2
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|65703",
"symbol": "ASIANPAINT25JUL2280PE",
"last_price": 45.95,
"volume": 127750,
"average_price": 45.53,
"oi": 106500,
"net_change": -1.1,
"total_buy_quantity": 18250,
"total_sell_quantity": 23500,
"lower_circuit_limit": 7.15,
"upper_circuit_limit": 86.95,
"last_trade_time": "1750931968736",
"oi_day_high": 106500,
"oi_day_low": 87750
},
"NSE_FO:TORNTPOWER25JUL1460CE": {
"ohlc": {
"open": 65.55,
"high": 72.2,
"low": 61,
"close": 64
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 60.25,
"orders": 1
},
{
"quantity": 375,
"price": 60.2,
"orders": 1
},
{
"quantity": 375,
"price": 60,
"orders": 1
},
{
"quantity": 375,
"price": 58,
"orders": 1
},
{
"quantity": 375,
"price": 57.95,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 64,
"orders": 1
},
{
"quantity": 375,
"price": 66,
"orders": 1
},
{
"quantity": 375,
"price": 66.65,
"orders": 1
},
{
"quantity": 375,
"price": 66.8,
"orders": 1
},
{
"quantity": 375,
"price": 67.95,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|139314",
"symbol": "TORNTPOWER25JUL1460CE",
"last_price": 64,
"volume": 19500,
"average_price": 65.19,
"oi": 24750,
"net_change": 1.2,
"total_buy_quantity": 12750,
"total_sell_quantity": 13875,
"lower_circuit_limit": 2.45,
"upper_circuit_limit": 123.15,
"last_trade_time": "1750931720004",
"oi_day_high": 24750,
"oi_day_low": 22125
},
"NSE_FO:LICI25JUL960CE": {
"ohlc": {
"open": 22,
"high": 25.55,
"low": 19.1,
"close": 24
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 23.8,
"orders": 1
},
{
"quantity": 700,
"price": 23.75,
"orders": 1
},
{
"quantity": 700,
"price": 23.7,
"orders": 1
},
{
"quantity": 700,
"price": 23.55,
"orders": 1
},
{
"quantity": 700,
"price": 23.5,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 24.05,
"orders": 1
},
{
"quantity": 1400,
"price": 24.1,
"orders": 2
},
{
"quantity": 700,
"price": 24.5,
"orders": 1
},
{
"quantity": 2800,
"price": 24.55,
"orders": 2
},
{
"quantity": 2800,
"price": 24.6,
"orders": 2
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|109830",
"symbol": "LICI25JUL960CE",
"last_price": 24,
"volume": 1295000,
"average_price": 22.71,
"oi": 345100,
"net_change": 2.65,
"total_buy_quantity": 161700,
"total_sell_quantity": 98700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 49,
"last_trade_time": "1750931977900",
"oi_day_high": 424200,
"oi_day_low": 253400
},
"NSE_FO:EXIDEIND25JUL390CE": {
"ohlc": {
"open": 11.85,
"high": 12.75,
"low": 10.1,
"close": 12.2
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 12.1,
"orders": 1
},
{
"quantity": 1800,
"price": 12,
"orders": 1
},
{
"quantity": 1800,
"price": 11.95,
"orders": 1
},
{
"quantity": 5400,
"price": 11.9,
"orders": 3
},
{
"quantity": 3600,
"price": 11.85,
"orders": 2
}
],
"sell": [
{
"quantity": 1800,
"price": 12.4,
"orders": 1
},
{
"quantity": 7200,
"price": 12.45,
"orders": 4
},
{
"quantity": 5400,
"price": 12.5,
"orders": 2
},
{
"quantity": 10800,
"price": 12.55,
"orders": 2
},
{
"quantity": 3600,
"price": 12.6,
"orders": 2
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|90633",
"symbol": "EXIDEIND25JUL390CE",
"last_price": 12.2,
"volume": 941400,
"average_price": 11.39,
"oi": 601200,
"net_change": 1.2,
"total_buy_quantity": 217800,
"total_sell_quantity": 153000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31,
"last_trade_time": "1750931987881",
"oi_day_high": 601200,
"oi_day_low": 417600
},
"NSE_FO:IGL25JUL210PE": {
"ohlc": {
"open": 8.6,
"high": 9.55,
"low": 8.25,
"close": 8.3
},
"depth": {
"buy": [
{
"quantity": 2750,
"price": 8.3,
"orders": 1
},
{
"quantity": 2750,
"price": 8.25,
"orders": 1
},
{
"quantity": 5500,
"price": 8.2,
"orders": 2
},
{
"quantity": 8250,
"price": 8.15,
"orders": 3
},
{
"quantity": 2750,
"price": 8.1,
"orders": 1
}
],
"sell": [
{
"quantity": 2750,
"price": 8.45,
"orders": 1
},
{
"quantity": 5500,
"price": 8.5,
"orders": 2
},
{
"quantity": 5500,
"price": 8.55,
"orders": 2
},
{
"quantity": 11000,
"price": 8.6,
"orders": 2
},
{
"quantity": 8250,
"price": 8.65,
"orders": 3
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|100932",
"symbol": "IGL25JUL210PE",
"last_price": 8.3,
"volume": 511500,
"average_price": 8.73,
"oi": 616000,
"net_change": -0.55,
"total_buy_quantity": 123750,
"total_sell_quantity": 310750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.85,
"last_trade_time": "1750931938586",
"oi_day_high": 616000,
"oi_day_low": 382250
},
"NSE_FO:BHARTIARTL25JUL2020CE": {
"ohlc": {
"open": 24.85,
"high": 41.05,
"low": 23.35,
"close": 38.7
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 38.4,
"orders": 1
},
{
"quantity": 475,
"price": 38.35,
"orders": 1
},
{
"quantity": 950,
"price": 38.3,
"orders": 2
},
{
"quantity": 1425,
"price": 38.25,
"orders": 3
},
{
"quantity": 950,
"price": 38.2,
"orders": 2
}
],
"sell": [
{
"quantity": 950,
"price": 38.8,
"orders": 1
},
{
"quantity": 5225,
"price": 38.85,
"orders": 2
},
{
"quantity": 475,
"price": 38.95,
"orders": 1
},
{
"quantity": 2850,
"price": 39,
"orders": 3
},
{
"quantity": 475,
"price": 39.05,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|81934",
"symbol": "BHARTIARTL25JUL2020CE",
"last_price": 38.7,
"volume": 3949625,
"average_price": 34.04,
"oi": 319200,
"net_change": 16.25,
"total_buy_quantity": 80275,
"total_sell_quantity": 45600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 89.15,
"last_trade_time": "1750931999787",
"oi_day_high": 347225,
"oi_day_low": 170050
},
"NSE_FO:ZYDUSLIFE25JUL980PE": {
"ohlc": {
"open": 30,
"high": 35.35,
"low": 27.7,
"close": 29.2
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 27.65,
"orders": 1
},
{
"quantity": 900,
"price": 27.5,
"orders": 1
},
{
"quantity": 900,
"price": 26.9,
"orders": 1
},
{
"quantity": 900,
"price": 26.8,
"orders": 1
},
{
"quantity": 9900,
"price": 25.2,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 30.15,
"orders": 1
},
{
"quantity": 900,
"price": 30.2,
"orders": 1
},
{
"quantity": 900,
"price": 30.25,
"orders": 1
},
{
"quantity": 9900,
"price": 32.75,
"orders": 1
},
{
"quantity": 900,
"price": 35,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|136328",
"symbol": "ZYDUSLIFE25JUL980PE",
"last_price": 29.2,
"volume": 35100,
"average_price": 31.28,
"oi": 23400,
"net_change": -4.6,
"total_buy_quantity": 16200,
"total_sell_quantity": 17100,
"lower_circuit_limit": 10.8,
"upper_circuit_limit": 56.8,
"last_trade_time": "1750931374217",
"oi_day_high": 26100,
"oi_day_low": 21600
},
"NSE_FO:ABB25JUL6000PE": {
"ohlc": {
"open": 191.95,
"high": 205.35,
"low": 171,
"close": 175.85
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 172.25,
"orders": 1
},
{
"quantity": 125,
"price": 172.2,
"orders": 1
},
{
"quantity": 125,
"price": 171.45,
"orders": 1
},
{
"quantity": 125,
"price": 171,
"orders": 1
},
{
"quantity": 125,
"price": 170.95,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 177.45,
"orders": 1
},
{
"quantity": 250,
"price": 177.5,
"orders": 1
},
{
"quantity": 375,
"price": 177.7,
"orders": 1
},
{
"quantity": 375,
"price": 178,
"orders": 2
},
{
"quantity": 375,
"price": 178.25,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|57501",
"symbol": "ABB25JUL6000PE",
"last_price": 175.85,
"volume": 30750,
"average_price": 185.7,
"oi": 63750,
"net_change": -25.7,
"total_buy_quantity": 6625,
"total_sell_quantity": 4625,
"lower_circuit_limit": 17.4,
"upper_circuit_limit": 385.7,
"last_trade_time": "1750931996291",
"oi_day_high": 63750,
"oi_day_low": 47625
},
"NSE_FO:ALKEM25JUL4850CE": {
"ohlc": {
"open": 165,
"high": 169.5,
"low": 144,
"close": 151.8
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 136.3,
"orders": 1
},
{
"quantity": 125,
"price": 136.25,
"orders": 1
},
{
"quantity": 250,
"price": 136.2,
"orders": 2
},
{
"quantity": 1875,
"price": 135.65,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 125,
"price": 151.8,
"orders": 1
},
{
"quantity": 125,
"price": 154.55,
"orders": 1
},
{
"quantity": 250,
"price": 154.6,
"orders": 2
},
{
"quantity": 125,
"price": 154.65,
"orders": 1
},
{
"quantity": 125,
"price": 155,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|76379",
"symbol": "ALKEM25JUL4850CE",
"last_price": 151.8,
"volume": 6375,
"average_price": 153.82,
"oi": 4500,
"net_change": -13.2,
"total_buy_quantity": 2375,
"total_sell_quantity": 3875,
"lower_circuit_limit": 41.2,
"upper_circuit_limit": 288.8,
"last_trade_time": "1750931774607",
"oi_day_high": 4500,
"oi_day_low": 2125
},
"NSE_FO:ATGL25JUL650CE": {
"ohlc": {
"open": 29,
"high": 32,
"low": 25.65,
"close": 28.95
},
"depth": {
"buy": [
{
"quantity": 875,
"price": 29.5,
"orders": 1
},
{
"quantity": 875,
"price": 29.1,
"orders": 1
},
{
"quantity": 875,
"price": 29,
"orders": 1
},
{
"quantity": 875,
"price": 28.95,
"orders": 1
},
{
"quantity": 875,
"price": 28.85,
"orders": 1
}
],
"sell": [
{
"quantity": 875,
"price": 29.75,
"orders": 1
},
{
"quantity": 1750,
"price": 29.8,
"orders": 1
},
{
"quantity": 875,
"price": 29.9,
"orders": 1
},
{
"quantity": 875,
"price": 30.1,
"orders": 1
},
{
"quantity": 3500,
"price": 30.15,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|78302",
"symbol": "ATGL25JUL650CE",
"last_price": 28.95,
"volume": 425250,
"average_price": 28.61,
"oi": 162750,
"net_change": 2.7,
"total_buy_quantity": 66500,
"total_sell_quantity": 21875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 54.75,
"last_trade_time": "1750931998799",
"oi_day_high": 167125,
"oi_day_low": 109375
},
"NSE_FO:BHARATFORG25JUL1280PE": {
"ohlc": {
"open": 39.4,
"high": 42.5,
"low": 33.1,
"close": 37
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 36.8,
"orders": 1
},
{
"quantity": 500,
"price": 36.75,
"orders": 1
},
{
"quantity": 500,
"price": 36.65,
"orders": 1
},
{
"quantity": 500,
"price": 36.6,
"orders": 1
},
{
"quantity": 500,
"price": 36.15,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 37.7,
"orders": 1
},
{
"quantity": 500,
"price": 37.9,
"orders": 1
},
{
"quantity": 1000,
"price": 38.15,
"orders": 2
},
{
"quantity": 1000,
"price": 38.2,
"orders": 2
},
{
"quantity": 1000,
"price": 38.3,
"orders": 2
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|74201",
"symbol": "BHARATFORG25JUL1280PE",
"last_price": 37,
"volume": 84000,
"average_price": 37.55,
"oi": 146500,
"net_change": -5.9,
"total_buy_quantity": 38500,
"total_sell_quantity": 43500,
"lower_circuit_limit": 5.1,
"upper_circuit_limit": 80.7,
"last_trade_time": "1750931943158",
"oi_day_high": 146500,
"oi_day_low": 135000
},
"NSE_FO:NHPC25JUL85CE": {
"ohlc": {
"open": 3.3,
"high": 3.6,
"low": 2.75,
"close": 3.45
},
"depth": {
"buy": [
{
"quantity": 44800,
"price": 3.4,
"orders": 5
},
{
"quantity": 32000,
"price": 3.35,
"orders": 4
},
{
"quantity": 38400,
"price": 3.3,
"orders": 5
},
{
"quantity": 19200,
"price": 3.25,
"orders": 2
},
{
"quantity": 6400,
"price": 3.2,
"orders": 1
}
],
"sell": [
{
"quantity": 89600,
"price": 3.5,
"orders": 8
},
{
"quantity": 32000,
"price": 3.55,
"orders": 4
},
{
"quantity": 32000,
"price": 3.6,
"orders": 4
},
{
"quantity": 32000,
"price": 3.65,
"orders": 3
},
{
"quantity": 25600,
"price": 3.7,
"orders": 2
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|122606",
"symbol": "NHPC25JUL85CE",
"last_price": 3.45,
"volume": 3174400,
"average_price": 3.14,
"oi": 2284800,
"net_change": 0.1,
"total_buy_quantity": 1209600,
"total_sell_quantity": 1068800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.35,
"last_trade_time": "1750931990966",
"oi_day_high": 2489600,
"oi_day_low": 1798400
},
"NSE_FO:NAUKRI25JUL1520CE": {
"ohlc": {
"open": 55.45,
"high": 60,
"low": 44.4,
"close": 57.6
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 55.3,
"orders": 1
},
{
"quantity": 750,
"price": 55.25,
"orders": 2
},
{
"quantity": 375,
"price": 55.2,
"orders": 1
},
{
"quantity": 4875,
"price": 50.5,
"orders": 1
},
{
"quantity": 375,
"price": 46,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 57.6,
"orders": 1
},
{
"quantity": 375,
"price": 57.65,
"orders": 1
},
{
"quantity": 375,
"price": 57.7,
"orders": 1
},
{
"quantity": 2250,
"price": 58,
"orders": 3
},
{
"quantity": 375,
"price": 58.7,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|115672",
"symbol": "NAUKRI25JUL1520CE",
"last_price": 57.6,
"volume": 93000,
"average_price": 52.14,
"oi": 36375,
"net_change": 2.4,
"total_buy_quantity": 25875,
"total_sell_quantity": 17625,
"lower_circuit_limit": 4.45,
"upper_circuit_limit": 105.95,
"last_trade_time": "1750931995906",
"oi_day_high": 40500,
"oi_day_low": 22125
},
"NSE_FO:SHRIRAMFIN25JUL700CE": {
"ohlc": {
"open": 17.9,
"high": 32.5,
"low": 17.55,
"close": 29.8
},
"depth": {
"buy": [
{
"quantity": 6600,
"price": 29.8,
"orders": 6
},
{
"quantity": 3300,
"price": 29.7,
"orders": 4
},
{
"quantity": 825,
"price": 29.65,
"orders": 1
},
{
"quantity": 1650,
"price": 29.6,
"orders": 2
},
{
"quantity": 825,
"price": 29.55,
"orders": 1
}
],
"sell": [
{
"quantity": 1650,
"price": 29.95,
"orders": 2
},
{
"quantity": 4125,
"price": 30,
"orders": 2
},
{
"quantity": 825,
"price": 30.05,
"orders": 1
},
{
"quantity": 825,
"price": 30.15,
"orders": 1
},
{
"quantity": 825,
"price": 30.2,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|126282",
"symbol": "SHRIRAMFIN25JUL700CE",
"last_price": 29.8,
"volume": 4928550,
"average_price": 26.07,
"oi": 483450,
"net_change": 11.95,
"total_buy_quantity": 248325,
"total_sell_quantity": 152625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 70.9,
"last_trade_time": "1750931994466",
"oi_day_high": 558525,
"oi_day_low": 311850
},
"NSE_FO:MARICO25JUL730PE": {
"ohlc": {
"open": 26,
"high": 26,
"low": 19.55,
"close": 19.55
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 19.35,
"orders": 1
},
{
"quantity": 1200,
"price": 19.3,
"orders": 1
},
{
"quantity": 2400,
"price": 19.25,
"orders": 2
},
{
"quantity": 2400,
"price": 19.15,
"orders": 2
},
{
"quantity": 1200,
"price": 19,
"orders": 1
}
],
"sell": [
{
"quantity": 1200,
"price": 20.3,
"orders": 1
},
{
"quantity": 1200,
"price": 20.35,
"orders": 1
},
{
"quantity": 2400,
"price": 20.8,
"orders": 2
},
{
"quantity": 2400,
"price": 21.1,
"orders": 2
},
{
"quantity": 1200,
"price": 21.15,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|117419",
"symbol": "MARICO25JUL730PE",
"last_price": 19.55,
"volume": 91200,
"average_price": 22.88,
"oi": 32400,
"net_change": -18.45,
"total_buy_quantity": 74400,
"total_sell_quantity": 76800,
"lower_circuit_limit": 6.85,
"upper_circuit_limit": 56.9,
"last_trade_time": "1750931697011",
"oi_day_high": 32400,
"oi_day_low": 1200
},
"NSE_FO:SUNPHARMA25JUL1660CE": {
"ohlc": {
"open": 55,
"high": 57,
"low": 43,
"close": 48
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 47.95,
"orders": 1
},
{
"quantity": 350,
"price": 47.9,
"orders": 1
},
{
"quantity": 350,
"price": 47.1,
"orders": 1
},
{
"quantity": 2100,
"price": 47.05,
"orders": 4
},
{
"quantity": 350,
"price": 47,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 48.45,
"orders": 2
},
{
"quantity": 350,
"price": 48.65,
"orders": 1
},
{
"quantity": 700,
"price": 48.7,
"orders": 2
},
{
"quantity": 1050,
"price": 48.8,
"orders": 1
},
{
"quantity": 350,
"price": 49.15,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|136608",
"symbol": "SUNPHARMA25JUL1660CE",
"last_price": 48,
"volume": 457800,
"average_price": 47.64,
"oi": 165900,
"net_change": -4.35,
"total_buy_quantity": 17500,
"total_sell_quantity": 36750,
"lower_circuit_limit": 14.65,
"upper_circuit_limit": 90.05,
"last_trade_time": "1750931990158",
"oi_day_high": 193900,
"oi_day_low": 103950
},
"NSE_FO:DMART25JUL4300CE": {
"ohlc": {
"open": 169.95,
"high": 181.9,
"low": 152.75,
"close": 172
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 172,
"orders": 1
},
{
"quantity": 150,
"price": 170.8,
"orders": 1
},
{
"quantity": 150,
"price": 169.85,
"orders": 1
},
{
"quantity": 300,
"price": 169.8,
"orders": 2
},
{
"quantity": 150,
"price": 169.45,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 172.65,
"orders": 1
},
{
"quantity": 2100,
"price": 172.7,
"orders": 1
},
{
"quantity": 150,
"price": 173,
"orders": 1
},
{
"quantity": 150,
"price": 174.3,
"orders": 1
},
{
"quantity": 150,
"price": 174.45,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|88889",
"symbol": "DMART25JUL4300CE",
"last_price": 172,
"volume": 158400,
"average_price": 170.63,
"oi": 91050,
"net_change": 15,
"total_buy_quantity": 8100,
"total_sell_quantity": 22650,
"lower_circuit_limit": 34.9,
"upper_circuit_limit": 279.1,
"last_trade_time": "1750931982304",
"oi_day_high": 105000,
"oi_day_low": 91050
},
"NSE_FO:TATATECH25JUL700PE": {
"ohlc": {
"open": 22.5,
"high": 22.75,
"low": 18.95,
"close": 18.95
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 19,
"orders": 1
},
{
"quantity": 2400,
"price": 18.95,
"orders": 2
},
{
"quantity": 4000,
"price": 18.9,
"orders": 3
},
{
"quantity": 800,
"price": 18.85,
"orders": 1
},
{
"quantity": 4000,
"price": 18.8,
"orders": 3
}
],
"sell": [
{
"quantity": 800,
"price": 19.4,
"orders": 1
},
{
"quantity": 800,
"price": 19.45,
"orders": 1
},
{
"quantity": 1600,
"price": 19.55,
"orders": 2
},
{
"quantity": 1600,
"price": 19.6,
"orders": 2
},
{
"quantity": 800,
"price": 19.65,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|130774",
"symbol": "TATATECH25JUL700PE",
"last_price": 18.95,
"volume": 592000,
"average_price": 21.19,
"oi": 820800,
"net_change": -4.55,
"total_buy_quantity": 96800,
"total_sell_quantity": 132000,
"lower_circuit_limit": 3.5,
"upper_circuit_limit": 43.5,
"last_trade_time": "1750931994157",
"oi_day_high": 824000,
"oi_day_low": 690400
},
"NSE_FO:POLYCAB25JUL6500PE": {
"ohlc": {
"open": 260.4,
"high": 275.1,
"low": 221,
"close": 231.95
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 228.25,
"orders": 1
},
{
"quantity": 125,
"price": 228.2,
"orders": 1
},
{
"quantity": 125,
"price": 228.1,
"orders": 1
},
{
"quantity": 125,
"price": 228.05,
"orders": 1
},
{
"quantity": 125,
"price": 228,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 236.55,
"orders": 1
},
{
"quantity": 125,
"price": 236.6,
"orders": 1
},
{
"quantity": 125,
"price": 241.55,
"orders": 1
},
{
"quantity": 125,
"price": 241.65,
"orders": 1
},
{
"quantity": 125,
"price": 241.7,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|130323",
"symbol": "POLYCAB25JUL6500PE",
"last_price": 231.95,
"volume": 34875,
"average_price": 249.57,
"oi": 21625,
"net_change": -28.4,
"total_buy_quantity": 9500,
"total_sell_quantity": 9125,
"lower_circuit_limit": 31.75,
"upper_circuit_limit": 488.95,
"last_trade_time": "1750931883845",
"oi_day_high": 22375,
"oi_day_low": 17250
},
"NSE_FO:SHREECEM25JUL30000CE": {
"ohlc": {
"open": 574,
"high": 1042.1,
"low": 569.95,
"close": 960
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 953.05,
"orders": 1
},
{
"quantity": 25,
"price": 953,
"orders": 1
},
{
"quantity": 75,
"price": 945.3,
"orders": 1
},
{
"quantity": 50,
"price": 942.6,
"orders": 1
},
{
"quantity": 25,
"price": 942.55,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 962.4,
"orders": 1
},
{
"quantity": 75,
"price": 962.45,
"orders": 1
},
{
"quantity": 50,
"price": 964.95,
"orders": 1
},
{
"quantity": 25,
"price": 965,
"orders": 1
},
{
"quantity": 775,
"price": 970,
"orders": 2
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|125949",
"symbol": "SHREECEM25JUL30000CE",
"last_price": 960,
"volume": 97575,
"average_price": 872.59,
"oi": 8225,
"net_change": 458.4,
"total_buy_quantity": 1675,
"total_sell_quantity": 2525,
"lower_circuit_limit": 10.3,
"upper_circuit_limit": 1811,
"last_trade_time": "1750931986217",
"oi_day_high": 10900,
"oi_day_low": 2875
},
"NSE_FO:MARUTI25JUL12700CE": {
"ohlc": {
"open": 400,
"high": 421.9,
"low": 297.85,
"close": 355
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 351.85,
"orders": 3
},
{
"quantity": 50,
"price": 351.8,
"orders": 1
},
{
"quantity": 100,
"price": 351.75,
"orders": 2
},
{
"quantity": 50,
"price": 351.6,
"orders": 1
},
{
"quantity": 50,
"price": 350.1,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 359.95,
"orders": 1
},
{
"quantity": 50,
"price": 360,
"orders": 1
},
{
"quantity": 200,
"price": 364.8,
"orders": 2
},
{
"quantity": 150,
"price": 364.9,
"orders": 1
},
{
"quantity": 200,
"price": 364.95,
"orders": 2
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|117866",
"symbol": "MARUTI25JUL12700CE",
"last_price": 355,
"volume": 83950,
"average_price": 365,
"oi": 22900,
"net_change": -20.1,
"total_buy_quantity": 4700,
"total_sell_quantity": 10700,
"lower_circuit_limit": 81.7,
"upper_circuit_limit": 668.5,
"last_trade_time": "1750931977541",
"oi_day_high": 23800,
"oi_day_low": 16800
},
"NSE_FO:INDUSINDBK25JUL840PE": {
"ohlc": {
"open": 20,
"high": 39.65,
"low": 20,
"close": 35.9
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 35.7,
"orders": 2
},
{
"quantity": 2100,
"price": 35.6,
"orders": 3
},
{
"quantity": 1400,
"price": 35.55,
"orders": 2
},
{
"quantity": 700,
"price": 35.45,
"orders": 1
},
{
"quantity": 1400,
"price": 35.4,
"orders": 2
}
],
"sell": [
{
"quantity": 700,
"price": 36.05,
"orders": 1
},
{
"quantity": 700,
"price": 36.1,
"orders": 1
},
{
"quantity": 1400,
"price": 36.2,
"orders": 2
},
{
"quantity": 700,
"price": 36.25,
"orders": 1
},
{
"quantity": 700,
"price": 36.3,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|102284",
"symbol": "INDUSINDBK25JUL840PE",
"last_price": 35.9,
"volume": 697200,
"average_price": 35.42,
"oi": 686700,
"net_change": -0.5,
"total_buy_quantity": 53900,
"total_sell_quantity": 61600,
"lower_circuit_limit": 2.45,
"upper_circuit_limit": 70.35,
"last_trade_time": "1750931992745",
"oi_day_high": 686700,
"oi_day_low": 586600
},
"NSE_FO:IDFCFIRSTB25JUL72CE": {
"ohlc": {
"open": 2.7,
"high": 2.8,
"low": 2.35,
"close": 2.55
},
"depth": {
"buy": [
{
"quantity": 18550,
"price": 2.55,
"orders": 2
},
{
"quantity": 287525,
"price": 2.5,
"orders": 7
},
{
"quantity": 148400,
"price": 2.45,
"orders": 13
},
{
"quantity": 74200,
"price": 2.4,
"orders": 5
},
{
"quantity": 9275,
"price": 2.35,
"orders": 1
}
],
"sell": [
{
"quantity": 120575,
"price": 2.6,
"orders": 5
},
{
"quantity": 324625,
"price": 2.65,
"orders": 19
},
{
"quantity": 176225,
"price": 2.7,
"orders": 8
},
{
"quantity": 417375,
"price": 2.75,
"orders": 9
},
{
"quantity": 83475,
"price": 2.8,
"orders": 5
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|100208",
"symbol": "IDFCFIRSTB25JUL72CE",
"last_price": 2.55,
"volume": 9534700,
"average_price": 2.54,
"oi": 6038025,
"net_change": -0.1,
"total_buy_quantity": 1224300,
"total_sell_quantity": 2161075,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.65,
"last_trade_time": "1750931986536",
"oi_day_high": 6130775,
"oi_day_low": 4118100
},
"NSE_FO:KPITTECH25JUL1280PE": {
"ohlc": {
"open": 55.6,
"high": 63,
"low": 52.95,
"close": 56.8
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 54.55,
"orders": 2
},
{
"quantity": 16400,
"price": 40.65,
"orders": 2
},
{
"quantity": 4000,
"price": 36.95,
"orders": 2
},
{
"quantity": 1200,
"price": 34.1,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 400,
"price": 58.2,
"orders": 1
},
{
"quantity": 400,
"price": 63.15,
"orders": 1
},
{
"quantity": 5600,
"price": 63.2,
"orders": 2
},
{
"quantity": 400,
"price": 65,
"orders": 1
},
{
"quantity": 16000,
"price": 72.35,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|108824",
"symbol": "KPITTECH25JUL1280PE",
"last_price": 56.8,
"volume": 68400,
"average_price": 57.46,
"oi": 31200,
"net_change": 4,
"total_buy_quantity": 22400,
"total_sell_quantity": 27600,
"lower_circuit_limit": 11.2,
"upper_circuit_limit": 94.4,
"last_trade_time": "1750931865071",
"oi_day_high": 31200,
"oi_day_low": 13600
},
"NSE_FO:BPCL25JUL330PE": {
"ohlc": {
"open": 15.8,
"high": 15.8,
"low": 10.5,
"close": 10.8
},
"depth": {
"buy": [
{
"quantity": 3950,
"price": 10.75,
"orders": 2
},
{
"quantity": 1975,
"price": 10.7,
"orders": 1
},
{
"quantity": 3950,
"price": 10.65,
"orders": 2
},
{
"quantity": 5925,
"price": 10.6,
"orders": 3
},
{
"quantity": 3950,
"price": 10.55,
"orders": 2
}
],
"sell": [
{
"quantity": 3950,
"price": 10.9,
"orders": 2
},
{
"quantity": 3950,
"price": 10.95,
"orders": 2
},
{
"quantity": 3950,
"price": 11,
"orders": 2
},
{
"quantity": 1975,
"price": 11.05,
"orders": 1
},
{
"quantity": 3950,
"price": 11.1,
"orders": 2
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|77454",
"symbol": "BPCL25JUL330PE",
"last_price": 10.8,
"volume": 1637275,
"average_price": 12.26,
"oi": 472025,
"net_change": -6,
"total_buy_quantity": 256750,
"total_sell_quantity": 179725,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.8,
"last_trade_time": "1750931984459",
"oi_day_high": 472025,
"oi_day_low": 161950
},
"NSE_FO:IRFC25JUL140PE": {
"ohlc": {
"open": 5.6,
"high": 6.6,
"low": 4.9,
"close": 5.05
},
"depth": {
"buy": [
{
"quantity": 8500,
"price": 4.95,
"orders": 2
},
{
"quantity": 38250,
"price": 4.9,
"orders": 7
},
{
"quantity": 46750,
"price": 4.85,
"orders": 8
},
{
"quantity": 25500,
"price": 4.8,
"orders": 5
},
{
"quantity": 17000,
"price": 4.75,
"orders": 3
}
],
"sell": [
{
"quantity": 17000,
"price": 5.05,
"orders": 3
},
{
"quantity": 38250,
"price": 5.1,
"orders": 6
},
{
"quantity": 63750,
"price": 5.15,
"orders": 10
},
{
"quantity": 25500,
"price": 5.2,
"orders": 4
},
{
"quantity": 29750,
"price": 5.25,
"orders": 5
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|104902",
"symbol": "IRFC25JUL140PE",
"last_price": 5.05,
"volume": 3459500,
"average_price": 5.87,
"oi": 2856000,
"net_change": -0.85,
"total_buy_quantity": 471750,
"total_sell_quantity": 599250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.9,
"last_trade_time": "1750931977000",
"oi_day_high": 2873000,
"oi_day_low": 1470500
},
"NSE_FO:YESBANK25JUL20PE": {
"ohlc": {
"open": 0.55,
"high": 0.65,
"low": 0.5,
"close": 0.55
},
"depth": {
"buy": [
{
"quantity": 1306200,
"price": 0.5,
"orders": 19
},
{
"quantity": 1772700,
"price": 0.45,
"orders": 12
},
{
"quantity": 2394700,
"price": 0.4,
"orders": 6
},
{
"quantity": 2488000,
"price": 0.35,
"orders": 7
},
{
"quantity": 2519100,
"price": 0.3,
"orders": 6
}
],
"sell": [
{
"quantity": 186600,
"price": 0.55,
"orders": 3
},
{
"quantity": 1648300,
"price": 0.6,
"orders": 30
},
{
"quantity": 2954500,
"price": 0.65,
"orders": 20
},
{
"quantity": 2612400,
"price": 0.7,
"orders": 14
},
{
"quantity": 808600,
"price": 0.75,
"orders": 4
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|135947",
"symbol": "YESBANK25JUL20PE",
"last_price": 0.55,
"volume": 23107300,
"average_price": 0.55,
"oi": 62697600,
"net_change": 0,
"total_buy_quantity": 19188700,
"total_sell_quantity": 9641000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.55,
"last_trade_time": "1750931976842",
"oi_day_high": 62697600,
"oi_day_low": 52776700
},
"NSE_FO:CDSL25JUL1740CE": {
"ohlc": {
"open": 77.05,
"high": 83.4,
"low": 65.55,
"close": 81.95
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 80.85,
"orders": 1
},
{
"quantity": 475,
"price": 80.8,
"orders": 1
},
{
"quantity": 475,
"price": 80.75,
"orders": 1
},
{
"quantity": 475,
"price": 80.7,
"orders": 1
},
{
"quantity": 475,
"price": 80.35,
"orders": 1
}
],
"sell": [
{
"quantity": 475,
"price": 82,
"orders": 1
},
{
"quantity": 1425,
"price": 82.3,
"orders": 3
},
{
"quantity": 1900,
"price": 82.35,
"orders": 3
},
{
"quantity": 950,
"price": 82.55,
"orders": 1
},
{
"quantity": 1425,
"price": 82.6,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|86305",
"symbol": "CDSL25JUL1740CE",
"last_price": 81.95,
"volume": 636975,
"average_price": 73.8,
"oi": 172425,
"net_change": 5.05,
"total_buy_quantity": 52250,
"total_sell_quantity": 63175,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 154.5,
"last_trade_time": "1750931991382",
"oi_day_high": 184300,
"oi_day_low": 103075
},
"NSE_FO:PNB25JUL106PE": {
"ohlc": {
"open": 3,
"high": 3.7,
"low": 2.95,
"close": 3.1
},
"depth": {
"buy": [
{
"quantity": 48000,
"price": 3.05,
"orders": 4
},
{
"quantity": 200000,
"price": 3,
"orders": 16
},
{
"quantity": 128000,
"price": 2.95,
"orders": 11
},
{
"quantity": 72000,
"price": 2.9,
"orders": 5
},
{
"quantity": 24000,
"price": 2.85,
"orders": 1
}
],
"sell": [
{
"quantity": 8000,
"price": 3.1,
"orders": 1
},
{
"quantity": 112000,
"price": 3.15,
"orders": 11
},
{
"quantity": 136000,
"price": 3.2,
"orders": 14
},
{
"quantity": 48000,
"price": 3.25,
"orders": 3
},
{
"quantity": 184000,
"price": 3.3,
"orders": 2
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|52085",
"symbol": "PNB25JUL106PE",
"last_price": 3.1,
"volume": 3784000,
"average_price": 3.26,
"oi": 1272000,
"net_change": -0.05,
"total_buy_quantity": 1080000,
"total_sell_quantity": 1296000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.15,
"last_trade_time": "1750931935145",
"oi_day_high": 1312000,
"oi_day_low": 624000
},
"NSE_FO:TITAN25JUL3700CE": {
"ohlc": {
"open": 83.05,
"high": 97.2,
"low": 77.3,
"close": 94.9
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 94.05,
"orders": 1
},
{
"quantity": 350,
"price": 94,
"orders": 1
},
{
"quantity": 175,
"price": 93.45,
"orders": 1
},
{
"quantity": 175,
"price": 93.4,
"orders": 1
},
{
"quantity": 350,
"price": 93.2,
"orders": 2
}
],
"sell": [
{
"quantity": 525,
"price": 95,
"orders": 3
},
{
"quantity": 525,
"price": 95.5,
"orders": 2
},
{
"quantity": 175,
"price": 95.8,
"orders": 1
},
{
"quantity": 175,
"price": 96,
"orders": 1
},
{
"quantity": 8575,
"price": 97,
"orders": 8
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|138915",
"symbol": "TITAN25JUL3700CE",
"last_price": 94.9,
"volume": 1525125,
"average_price": 88.19,
"oi": 238875,
"net_change": 14.2,
"total_buy_quantity": 37625,
"total_sell_quantity": 36050,
"lower_circuit_limit": 5,
"upper_circuit_limit": 156.4,
"last_trade_time": "1750931998761",
"oi_day_high": 274575,
"oi_day_low": 220500
},
"NSE_FO:MAZDOCK25JUL3100CE": {
"ohlc": {
"open": 229.65,
"high": 229.65,
"low": 167.9,
"close": 179.2
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 177.6,
"orders": 1
},
{
"quantity": 175,
"price": 177.55,
"orders": 1
},
{
"quantity": 175,
"price": 175.25,
"orders": 1
},
{
"quantity": 175,
"price": 175.2,
"orders": 1
},
{
"quantity": 175,
"price": 175.15,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 178.95,
"orders": 1
},
{
"quantity": 175,
"price": 179,
"orders": 1
},
{
"quantity": 175,
"price": 180.85,
"orders": 1
},
{
"quantity": 175,
"price": 180.9,
"orders": 1
},
{
"quantity": 175,
"price": 180.95,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|118628",
"symbol": "MAZDOCK25JUL3100CE",
"last_price": 179.2,
"volume": 142100,
"average_price": 173.95,
"oi": 74200,
"net_change": -100.8,
"total_buy_quantity": 9100,
"total_sell_quantity": 16975,
"lower_circuit_limit": 119.55,
"upper_circuit_limit": 537.25,
"last_trade_time": "1750931987921",
"oi_day_high": 74200,
"oi_day_low": 1575
},
"NSE_FO:TORNTPHARM25JUL3200PE": {
"ohlc": {
"open": 98,
"high": 103.35,
"low": 72.85,
"close": 79.25
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 70,
"orders": 1
},
{
"quantity": 3750,
"price": 69.95,
"orders": 1
},
{
"quantity": 250,
"price": 69.85,
"orders": 1
},
{
"quantity": 250,
"price": 66,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 250,
"price": 81.8,
"orders": 1
},
{
"quantity": 250,
"price": 82.8,
"orders": 1
},
{
"quantity": 250,
"price": 88.4,
"orders": 1
},
{
"quantity": 3750,
"price": 91.8,
"orders": 1
},
{
"quantity": 250,
"price": 95,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|132788",
"symbol": "TORNTPHARM25JUL3200PE",
"last_price": 79.25,
"volume": 13000,
"average_price": 93.11,
"oi": 14250,
"net_change": -2.25,
"total_buy_quantity": 4500,
"total_sell_quantity": 5500,
"lower_circuit_limit": 23.5,
"upper_circuit_limit": 139.5,
"last_trade_time": "1750931647905",
"oi_day_high": 14500,
"oi_day_low": 8500
},
"NSE_FO:GLENMARK25JUL1740CE": {
"ohlc": {
"open": 55.7,
"high": 68.9,
"low": 55.7,
"close": 58.95
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 57.85,
"orders": 1
},
{
"quantity": 375,
"price": 57.35,
"orders": 1
},
{
"quantity": 375,
"price": 57.3,
"orders": 1
},
{
"quantity": 375,
"price": 57.2,
"orders": 1
},
{
"quantity": 375,
"price": 57.15,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 58.6,
"orders": 1
},
{
"quantity": 375,
"price": 58.65,
"orders": 1
},
{
"quantity": 375,
"price": 59,
"orders": 1
},
{
"quantity": 375,
"price": 59.25,
"orders": 1
},
{
"quantity": 750,
"price": 59.3,
"orders": 2
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|95858",
"symbol": "GLENMARK25JUL1740CE",
"last_price": 58.95,
"volume": 473250,
"average_price": 61.96,
"oi": 242250,
"net_change": 3.25,
"total_buy_quantity": 53250,
"total_sell_quantity": 49125,
"lower_circuit_limit": 5.55,
"upper_circuit_limit": 105.85,
"last_trade_time": "1750931992022",
"oi_day_high": 242250,
"oi_day_low": 147750
},
"NSE_FO:LAURUSLABS25JUL680PE": {
"ohlc": {
"open": 30,
"high": 32.8,
"low": 23.75,
"close": 24.1
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 23.95,
"orders": 1
},
{
"quantity": 1700,
"price": 23.9,
"orders": 1
},
{
"quantity": 1700,
"price": 23.85,
"orders": 1
},
{
"quantity": 1700,
"price": 23.65,
"orders": 1
},
{
"quantity": 1700,
"price": 23.55,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 24.35,
"orders": 1
},
{
"quantity": 1700,
"price": 24.5,
"orders": 1
},
{
"quantity": 1700,
"price": 24.55,
"orders": 1
},
{
"quantity": 1700,
"price": 24.6,
"orders": 1
},
{
"quantity": 1700,
"price": 24.65,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|109300",
"symbol": "LAURUSLABS25JUL680PE",
"last_price": 24.1,
"volume": 380800,
"average_price": 25.92,
"oi": 278800,
"net_change": -4.8,
"total_buy_quantity": 134300,
"total_sell_quantity": 158100,
"lower_circuit_limit": 6.2,
"upper_circuit_limit": 51.6,
"last_trade_time": "1750931944072",
"oi_day_high": 278800,
"oi_day_low": 127500
},
"NSE_FO:PNBHOUSING25JUL1120CE": {
"ohlc": {
"open": 39.85,
"high": 54,
"low": 34.55,
"close": 49.5
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 48.6,
"orders": 1
},
{
"quantity": 650,
"price": 48.55,
"orders": 1
},
{
"quantity": 650,
"price": 48.2,
"orders": 1
},
{
"quantity": 650,
"price": 48.05,
"orders": 1
},
{
"quantity": 3900,
"price": 48,
"orders": 2
}
],
"sell": [
{
"quantity": 650,
"price": 50.35,
"orders": 1
},
{
"quantity": 650,
"price": 50.4,
"orders": 1
},
{
"quantity": 650,
"price": 50.85,
"orders": 1
},
{
"quantity": 1300,
"price": 50.9,
"orders": 2
},
{
"quantity": 650,
"price": 50.95,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|122684",
"symbol": "PNBHOUSING25JUL1120CE",
"last_price": 49.5,
"volume": 717600,
"average_price": 46.61,
"oi": 323050,
"net_change": 14.2,
"total_buy_quantity": 72800,
"total_sell_quantity": 45500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 72.85,
"last_trade_time": "1750931987868",
"oi_day_high": 323700,
"oi_day_low": 56550
},
"NSE_FO:TECHM25JUL1700PE": {
"ohlc": {
"open": 57.95,
"high": 65.85,
"low": 49.8,
"close": 56.35
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 56.8,
"orders": 2
},
{
"quantity": 1800,
"price": 56.75,
"orders": 2
},
{
"quantity": 600,
"price": 56.5,
"orders": 1
},
{
"quantity": 600,
"price": 56.45,
"orders": 1
},
{
"quantity": 600,
"price": 55.9,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 57.5,
"orders": 1
},
{
"quantity": 600,
"price": 57.6,
"orders": 1
},
{
"quantity": 600,
"price": 57.95,
"orders": 1
},
{
"quantity": 1200,
"price": 58,
"orders": 2
},
{
"quantity": 600,
"price": 58.25,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|138544",
"symbol": "TECHM25JUL1700PE",
"last_price": 56.35,
"volume": 506400,
"average_price": 57.48,
"oi": 336000,
"net_change": 6.95,
"total_buy_quantity": 44400,
"total_sell_quantity": 15600,
"lower_circuit_limit": 11.3,
"upper_circuit_limit": 87.5,
"last_trade_time": "1750931996792",
"oi_day_high": 336000,
"oi_day_low": 247800
},
"NSE_FO:CAMS25JUL4200PE": {
"ohlc": {
"open": 151.65,
"high": 186.6,
"low": 143.45,
"close": 147.15
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 144.9,
"orders": 2
},
{
"quantity": 150,
"price": 144.85,
"orders": 1
},
{
"quantity": 150,
"price": 144.35,
"orders": 1
},
{
"quantity": 150,
"price": 143.85,
"orders": 1
},
{
"quantity": 300,
"price": 143.45,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 150.7,
"orders": 1
},
{
"quantity": 150,
"price": 150.75,
"orders": 1
},
{
"quantity": 150,
"price": 150.8,
"orders": 1
},
{
"quantity": 300,
"price": 150.85,
"orders": 2
},
{
"quantity": 150,
"price": 152.15,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|80080",
"symbol": "CAMS25JUL4200PE",
"last_price": 147.15,
"volume": 75000,
"average_price": 164.93,
"oi": 61350,
"net_change": -4.5,
"total_buy_quantity": 6300,
"total_sell_quantity": 13650,
"lower_circuit_limit": 14,
"upper_circuit_limit": 289.3,
"last_trade_time": "1750931930231",
"oi_day_high": 61500,
"oi_day_low": 51000
},
"NSE_FO:BANKBARODA25JUL240PE": {
"ohlc": {
"open": 7.15,
"high": 9.25,
"low": 6.9,
"close": 7.15
},
"depth": {
"buy": [
{
"quantity": 17550,
"price": 7,
"orders": 4
},
{
"quantity": 20475,
"price": 6.95,
"orders": 4
},
{
"quantity": 14625,
"price": 6.9,
"orders": 4
},
{
"quantity": 14625,
"price": 6.85,
"orders": 3
},
{
"quantity": 8775,
"price": 6.7,
"orders": 1
}
],
"sell": [
{
"quantity": 2925,
"price": 7.1,
"orders": 1
},
{
"quantity": 8775,
"price": 7.15,
"orders": 3
},
{
"quantity": 8775,
"price": 7.2,
"orders": 3
},
{
"quantity": 23400,
"price": 7.25,
"orders": 5
},
{
"quantity": 29250,
"price": 7.3,
"orders": 7
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|40702",
"symbol": "BANKBARODA25JUL240PE",
"last_price": 7.15,
"volume": 2775825,
"average_price": 7.77,
"oi": 2623725,
"net_change": -0.15,
"total_buy_quantity": 304200,
"total_sell_quantity": 318825,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.3,
"last_trade_time": "1750931940003",
"oi_day_high": 2673450,
"oi_day_low": 2366325
},
"NSE_FO:GODREJPROP25JUL2400PE": {
"ohlc": {
"open": 86.55,
"high": 114.75,
"low": 85.5,
"close": 91.85
},
"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": 275,
"price": 94.5,
"orders": 1
},
{
"quantity": 275,
"price": 94.95,
"orders": 1
},
{
"quantity": 550,
"price": 95,
"orders": 2
},
{
"quantity": 3025,
"price": 103.1,
"orders": 1
},
{
"quantity": 275,
"price": 120,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|92765",
"symbol": "GODREJPROP25JUL2400PE",
"last_price": 91.85,
"volume": 315975,
"average_price": 100.3,
"oi": 218900,
"net_change": 4.55,
"total_buy_quantity": 0,
"total_sell_quantity": 5500,
"lower_circuit_limit": 6,
"upper_circuit_limit": 168.6,
"last_trade_time": "1750931972404",
"oi_day_high": 221100,
"oi_day_low": 114950
},
"NSE_FO:HINDPETRO25JUL420CE": {
"ohlc": {
"open": 11.85,
"high": 21.75,
"low": 11.85,
"close": 19.05
},
"depth": {
"buy": [
{
"quantity": 2025,
"price": 18.65,
"orders": 1
},
{
"quantity": 2025,
"price": 18.6,
"orders": 1
},
{
"quantity": 6075,
"price": 18.55,
"orders": 2
},
{
"quantity": 2025,
"price": 18.45,
"orders": 1
},
{
"quantity": 2025,
"price": 18.4,
"orders": 1
}
],
"sell": [
{
"quantity": 2025,
"price": 19,
"orders": 1
},
{
"quantity": 2025,
"price": 19.05,
"orders": 1
},
{
"quantity": 2025,
"price": 19.1,
"orders": 1
},
{
"quantity": 2025,
"price": 19.15,
"orders": 1
},
{
"quantity": 2025,
"price": 19.2,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|97595",
"symbol": "HINDPETRO25JUL420CE",
"last_price": 19.05,
"volume": 8349075,
"average_price": 17.44,
"oi": 2589975,
"net_change": 7.2,
"total_buy_quantity": 182250,
"total_sell_quantity": 204525,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.85,
"last_trade_time": "1750931992407",
"oi_day_high": 2776275,
"oi_day_low": 724950
},
"NSE_FO:PPLPHARMA25JUL200CE": {
"ohlc": {
"open": 10.4,
"high": 10.4,
"low": 8.2,
"close": 9.4
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 9.4,
"orders": 2
},
{
"quantity": 2500,
"price": 9.35,
"orders": 1
},
{
"quantity": 2500,
"price": 9.3,
"orders": 1
},
{
"quantity": 2500,
"price": 9.25,
"orders": 1
},
{
"quantity": 2500,
"price": 8.95,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 9.6,
"orders": 1
},
{
"quantity": 2500,
"price": 9.8,
"orders": 1
},
{
"quantity": 5000,
"price": 9.95,
"orders": 2
},
{
"quantity": 2500,
"price": 10,
"orders": 1
},
{
"quantity": 2500,
"price": 10.05,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|131063",
"symbol": "PPLPHARMA25JUL200CE",
"last_price": 9.4,
"volume": 365000,
"average_price": 9.31,
"oi": 300000,
"net_change": -0.5,
"total_buy_quantity": 187500,
"total_sell_quantity": 200000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.9,
"last_trade_time": "1750931993889",
"oi_day_high": 315000,
"oi_day_low": 252500
},
"NSE_FO:DIVISLAB25JUL6600PE": {
"ohlc": {
"open": 207.55,
"high": 226,
"low": 184.55,
"close": 189
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 185.9,
"orders": 3
},
{
"quantity": 100,
"price": 185.85,
"orders": 1
},
{
"quantity": 100,
"price": 185.75,
"orders": 1
},
{
"quantity": 100,
"price": 185.2,
"orders": 1
},
{
"quantity": 100,
"price": 184,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 196,
"orders": 1
},
{
"quantity": 100,
"price": 196.05,
"orders": 1
},
{
"quantity": 100,
"price": 196.15,
"orders": 1
},
{
"quantity": 100,
"price": 197.7,
"orders": 1
},
{
"quantity": 100,
"price": 199.8,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|87953",
"symbol": "DIVISLAB25JUL6600PE",
"last_price": 189,
"volume": 35800,
"average_price": 202.29,
"oi": 15200,
"net_change": -18.55,
"total_buy_quantity": 4800,
"total_sell_quantity": 9900,
"lower_circuit_limit": 47.7,
"upper_circuit_limit": 367.4,
"last_trade_time": "1750931906763",
"oi_day_high": 18300,
"oi_day_low": 10900
},
"NSE_FO:BAJAJ-AUTO25JUL8400CE": {
"ohlc": {
"open": 260.85,
"high": 308.15,
"low": 260.8,
"close": 289.85
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 287.7,
"orders": 1
},
{
"quantity": 75,
"price": 287.15,
"orders": 1
},
{
"quantity": 75,
"price": 287.1,
"orders": 1
},
{
"quantity": 75,
"price": 286.25,
"orders": 1
},
{
"quantity": 75,
"price": 285.65,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 289.75,
"orders": 1
},
{
"quantity": 75,
"price": 289.8,
"orders": 1
},
{
"quantity": 150,
"price": 290,
"orders": 1
},
{
"quantity": 225,
"price": 291,
"orders": 2
},
{
"quantity": 75,
"price": 292.8,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|51014",
"symbol": "BAJAJ-AUTO25JUL8400CE",
"last_price": 289.85,
"volume": 191025,
"average_price": 282.07,
"oi": 42675,
"net_change": 29.2,
"total_buy_quantity": 3450,
"total_sell_quantity": 6600,
"lower_circuit_limit": 26.6,
"upper_circuit_limit": 494.7,
"last_trade_time": "1750931997032",
"oi_day_high": 54075,
"oi_day_low": 25275
},
"NSE_FO:PATANJALI25JUL1660PE": {
"ohlc": {
"open": 54.4,
"high": 59.35,
"low": 50.5,
"close": 51
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 49.45,
"orders": 1
},
{
"quantity": 300,
"price": 49.35,
"orders": 1
},
{
"quantity": 300,
"price": 49.3,
"orders": 1
},
{
"quantity": 300,
"price": 48.9,
"orders": 1
},
{
"quantity": 5700,
"price": 46.55,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 52.45,
"orders": 1
},
{
"quantity": 300,
"price": 53.25,
"orders": 1
},
{
"quantity": 600,
"price": 53.3,
"orders": 2
},
{
"quantity": 300,
"price": 54.6,
"orders": 1
},
{
"quantity": 300,
"price": 54.65,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|126274",
"symbol": "PATANJALI25JUL1660PE",
"last_price": 51,
"volume": 6000,
"average_price": 54.48,
"oi": 4200,
"net_change": -7,
"total_buy_quantity": 30900,
"total_sell_quantity": 8400,
"lower_circuit_limit": 9,
"upper_circuit_limit": 107,
"last_trade_time": "1750931501449",
"oi_day_high": 4200,
"oi_day_low": 1500
},
"NSE_FO:CROMPTON25JUL360PE": {
"ohlc": {
"open": 15.65,
"high": 17.8,
"low": 12.95,
"close": 13.55
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 13.6,
"orders": 1
},
{
"quantity": 5400,
"price": 13.55,
"orders": 3
},
{
"quantity": 10800,
"price": 13.5,
"orders": 4
},
{
"quantity": 5400,
"price": 13.4,
"orders": 1
},
{
"quantity": 5400,
"price": 12.85,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 14.45,
"orders": 1
},
{
"quantity": 3600,
"price": 14.5,
"orders": 2
},
{
"quantity": 1800,
"price": 14.55,
"orders": 1
},
{
"quantity": 1800,
"price": 14.6,
"orders": 1
},
{
"quantity": 5400,
"price": 14.8,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|85634",
"symbol": "CROMPTON25JUL360PE",
"last_price": 13.55,
"volume": 208800,
"average_price": 15.51,
"oi": 201600,
"net_change": -2.05,
"total_buy_quantity": 140400,
"total_sell_quantity": 124200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.6,
"last_trade_time": "1750931994492",
"oi_day_high": 217800,
"oi_day_low": 154800
},
"NSE_FO:AMBUJACEM25JUL565CE": {
"ohlc": {
"open": 18.5,
"high": 23.5,
"low": 17,
"close": 21.4
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 21.2,
"orders": 1
},
{
"quantity": 2100,
"price": 21.05,
"orders": 2
},
{
"quantity": 2100,
"price": 21,
"orders": 2
},
{
"quantity": 2100,
"price": 20.95,
"orders": 2
},
{
"quantity": 3150,
"price": 20.85,
"orders": 3
}
],
"sell": [
{
"quantity": 2100,
"price": 21.65,
"orders": 2
},
{
"quantity": 1050,
"price": 21.7,
"orders": 1
},
{
"quantity": 2100,
"price": 21.75,
"orders": 2
},
{
"quantity": 2100,
"price": 21.85,
"orders": 2
},
{
"quantity": 2100,
"price": 21.9,
"orders": 2
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|76690",
"symbol": "AMBUJACEM25JUL565CE",
"last_price": 21.4,
"volume": 1454250,
"average_price": 21.22,
"oi": 432600,
"net_change": 4.55,
"total_buy_quantity": 36750,
"total_sell_quantity": 97650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.85,
"last_trade_time": "1750931993198",
"oi_day_high": 501900,
"oi_day_low": 16800
},
"NSE_FO:AUROPHARMA25JUL1120CE": {
"ohlc": {
"open": 45.8,
"high": 50.1,
"low": 41.25,
"close": 45.2
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 44.6,
"orders": 1
},
{
"quantity": 1100,
"price": 44.55,
"orders": 1
},
{
"quantity": 550,
"price": 44.5,
"orders": 1
},
{
"quantity": 550,
"price": 43.95,
"orders": 1
},
{
"quantity": 1650,
"price": 43.9,
"orders": 2
}
],
"sell": [
{
"quantity": 550,
"price": 45.35,
"orders": 1
},
{
"quantity": 550,
"price": 45.45,
"orders": 1
},
{
"quantity": 550,
"price": 45.5,
"orders": 1
},
{
"quantity": 1100,
"price": 45.7,
"orders": 1
},
{
"quantity": 1100,
"price": 45.75,
"orders": 2
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|67810",
"symbol": "AUROPHARMA25JUL1120CE",
"last_price": 45.2,
"volume": 342100,
"average_price": 45.74,
"oi": 188650,
"net_change": 1.25,
"total_buy_quantity": 44550,
"total_sell_quantity": 62700,
"lower_circuit_limit": 9.65,
"upper_circuit_limit": 78.25,
"last_trade_time": "1750931988343",
"oi_day_high": 203500,
"oi_day_low": 181500
},
"NSE_FO:COFORGE25JUL1880CE": {
"ohlc": {
"open": 88,
"high": 88,
"low": 70.8,
"close": 83.05
},
"depth": {
"buy": [
{
"quantity": 1125,
"price": 81.3,
"orders": 3
},
{
"quantity": 1125,
"price": 81.25,
"orders": 3
},
{
"quantity": 1500,
"price": 80.95,
"orders": 2
},
{
"quantity": 1125,
"price": 80.8,
"orders": 1
},
{
"quantity": 1125,
"price": 80.75,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 83.75,
"orders": 1
},
{
"quantity": 375,
"price": 83.85,
"orders": 1
},
{
"quantity": 750,
"price": 83.95,
"orders": 2
},
{
"quantity": 75000,
"price": 84,
"orders": 6
},
{
"quantity": 375,
"price": 84.95,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|84364",
"symbol": "COFORGE25JUL1880CE",
"last_price": 83.05,
"volume": 535875,
"average_price": 81.48,
"oi": 391500,
"net_change": -0.35,
"total_buy_quantity": 18750,
"total_sell_quantity": 339000,
"lower_circuit_limit": 12.5,
"upper_circuit_limit": 154.3,
"last_trade_time": "1750931973323",
"oi_day_high": 394125,
"oi_day_low": 245625
},
"NSE_FO:ABCAPITAL25JUL275CE": {
"ohlc": {
"open": 9.8,
"high": 11.85,
"low": 9.35,
"close": 11.5
},
"depth": {
"buy": [
{
"quantity": 9300,
"price": 11.45,
"orders": 2
},
{
"quantity": 9300,
"price": 11.4,
"orders": 2
},
{
"quantity": 6200,
"price": 11.35,
"orders": 2
},
{
"quantity": 12400,
"price": 11.3,
"orders": 3
},
{
"quantity": 6200,
"price": 11.25,
"orders": 2
}
],
"sell": [
{
"quantity": 12400,
"price": 11.6,
"orders": 3
},
{
"quantity": 9300,
"price": 11.65,
"orders": 2
},
{
"quantity": 6200,
"price": 11.7,
"orders": 2
},
{
"quantity": 18600,
"price": 11.75,
"orders": 5
},
{
"quantity": 9300,
"price": 11.8,
"orders": 3
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|74845",
"symbol": "ABCAPITAL25JUL275CE",
"last_price": 11.5,
"volume": 4653100,
"average_price": 10.52,
"oi": 1658500,
"net_change": 1.75,
"total_buy_quantity": 319300,
"total_sell_quantity": 331700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.75,
"last_trade_time": "1750931999393",
"oi_day_high": 1732900,
"oi_day_low": 1376400
},
"NSE_FO:IIFL25JUL480PE": {
"ohlc": {
"open": 16.5,
"high": 22.35,
"low": 16.35,
"close": 18.05
},
"depth": {
"buy": [
{
"quantity": 1650,
"price": 17.15,
"orders": 1
},
{
"quantity": 1650,
"price": 17.1,
"orders": 1
},
{
"quantity": 4950,
"price": 17.05,
"orders": 1
},
{
"quantity": 1650,
"price": 17,
"orders": 1
},
{
"quantity": 4950,
"price": 16.4,
"orders": 1
}
],
"sell": [
{
"quantity": 1650,
"price": 18.9,
"orders": 1
},
{
"quantity": 1650,
"price": 18.95,
"orders": 1
},
{
"quantity": 3300,
"price": 19.05,
"orders": 1
},
{
"quantity": 4950,
"price": 19.1,
"orders": 2
},
{
"quantity": 4950,
"price": 19.15,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|101188",
"symbol": "IIFL25JUL480PE",
"last_price": 18.05,
"volume": 122100,
"average_price": 18.78,
"oi": 491700,
"net_change": 1.55,
"total_buy_quantity": 110550,
"total_sell_quantity": 107250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.5,
"last_trade_time": "1750931774949",
"oi_day_high": 491700,
"oi_day_low": 435600
},
"NSE_FO:BANDHANBNK25JUL185CE": {
"ohlc": {
"open": 7.05,
"high": 8.4,
"low": 6.3,
"close": 7.55
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 7.55,
"orders": 1
},
{
"quantity": 7200,
"price": 7.5,
"orders": 2
},
{
"quantity": 7200,
"price": 7.45,
"orders": 2
},
{
"quantity": 18000,
"price": 7.4,
"orders": 3
},
{
"quantity": 21600,
"price": 7.35,
"orders": 4
}
],
"sell": [
{
"quantity": 7200,
"price": 7.75,
"orders": 2
},
{
"quantity": 18000,
"price": 7.8,
"orders": 5
},
{
"quantity": 7200,
"price": 7.85,
"orders": 2
},
{
"quantity": 10800,
"price": 7.9,
"orders": 3
},
{
"quantity": 7200,
"price": 7.95,
"orders": 2
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|72556",
"symbol": "BANDHANBNK25JUL185CE",
"last_price": 7.55,
"volume": 4150800,
"average_price": 7.65,
"oi": 1674000,
"net_change": 0.85,
"total_buy_quantity": 392400,
"total_sell_quantity": 342000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.7,
"last_trade_time": "1750931979362",
"oi_day_high": 1710000,
"oi_day_low": 1206000
},
"NSE_FO:DALBHARAT25JUL2200PE": {
"ohlc": {
"open": 69.7,
"high": 70.6,
"low": 64.15,
"close": 69.05
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 67.3,
"orders": 1
},
{
"quantity": 325,
"price": 67.25,
"orders": 1
},
{
"quantity": 325,
"price": 64.5,
"orders": 1
},
{
"quantity": 325,
"price": 64.45,
"orders": 1
},
{
"quantity": 325,
"price": 64.4,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 72.35,
"orders": 1
},
{
"quantity": 325,
"price": 72.45,
"orders": 1
},
{
"quantity": 325,
"price": 72.5,
"orders": 1
},
{
"quantity": 325,
"price": 79.2,
"orders": 1
},
{
"quantity": 4550,
"price": 79.25,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|87043",
"symbol": "DALBHARAT25JUL2200PE",
"last_price": 69.05,
"volume": 10725,
"average_price": 69.01,
"oi": 9100,
"net_change": -186.9,
"total_buy_quantity": 34775,
"total_sell_quantity": 18850,
"lower_circuit_limit": 30.5,
"upper_circuit_limit": 211.8,
"last_trade_time": "1750931924958",
"oi_day_high": 9100,
"oi_day_low": 5200
},
"NSE_FO:PERSISTENT25JUL6100PE": {
"ohlc": {
"open": 245.05,
"high": 285,
"low": 243,
"close": 262.9
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 256.9,
"orders": 1
},
{
"quantity": 100,
"price": 256.85,
"orders": 1
},
{
"quantity": 100,
"price": 256.8,
"orders": 1
},
{
"quantity": 200,
"price": 245.05,
"orders": 2
},
{
"quantity": 100,
"price": 245,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 266.65,
"orders": 1
},
{
"quantity": 100,
"price": 266.7,
"orders": 1
},
{
"quantity": 200,
"price": 285,
"orders": 1
},
{
"quantity": 4000,
"price": 315.7,
"orders": 1
},
{
"quantity": 100,
"price": 364,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|126898",
"symbol": "PERSISTENT25JUL6100PE",
"last_price": 262.9,
"volume": 48100,
"average_price": 264.3,
"oi": 18600,
"net_change": 17.8,
"total_buy_quantity": 6900,
"total_sell_quantity": 4700,
"lower_circuit_limit": 55.55,
"upper_circuit_limit": 434.65,
"last_trade_time": "1750931974588",
"oi_day_high": 19500,
"oi_day_low": 12600
},
"NSE_FO:M&M25JUL3200CE": {
"ohlc": {
"open": 111.55,
"high": 121.3,
"low": 94.9,
"close": 102.15
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 102.4,
"orders": 1
},
{
"quantity": 200,
"price": 102.35,
"orders": 1
},
{
"quantity": 1600,
"price": 102,
"orders": 3
},
{
"quantity": 400,
"price": 101.35,
"orders": 2
},
{
"quantity": 1600,
"price": 101.2,
"orders": 4
}
],
"sell": [
{
"quantity": 400,
"price": 103,
"orders": 2
},
{
"quantity": 200,
"price": 103.4,
"orders": 1
},
{
"quantity": 200,
"price": 103.6,
"orders": 1
},
{
"quantity": 200,
"price": 103.9,
"orders": 1
},
{
"quantity": 200,
"price": 103.95,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|112286",
"symbol": "M&M25JUL3200CE",
"last_price": 102.15,
"volume": 1377600,
"average_price": 106.2,
"oi": 553000,
"net_change": -6.95,
"total_buy_quantity": 26800,
"total_sell_quantity": 113600,
"lower_circuit_limit": 6.7,
"upper_circuit_limit": 211.5,
"last_trade_time": "1750931996716",
"oi_day_high": 609000,
"oi_day_low": 511000
},
"NSE_FO:CYIENT25JUL1300CE": {
"ohlc": {
"open": 52.45,
"high": 52.8,
"low": 40.55,
"close": 51
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 50.9,
"orders": 1
},
{
"quantity": 425,
"price": 50.85,
"orders": 1
},
{
"quantity": 425,
"price": 50.25,
"orders": 1
},
{
"quantity": 425,
"price": 50.1,
"orders": 1
},
{
"quantity": 425,
"price": 49.8,
"orders": 1
}
],
"sell": [
{
"quantity": 425,
"price": 51.7,
"orders": 1
},
{
"quantity": 425,
"price": 51.9,
"orders": 1
},
{
"quantity": 850,
"price": 52,
"orders": 2
},
{
"quantity": 1275,
"price": 53.6,
"orders": 2
},
{
"quantity": 1275,
"price": 53.65,
"orders": 2
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|90204",
"symbol": "CYIENT25JUL1300CE",
"last_price": 51,
"volume": 158950,
"average_price": 47.38,
"oi": 110500,
"net_change": -2.4,
"total_buy_quantity": 70975,
"total_sell_quantity": 34000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 108.05,
"last_trade_time": "1750931989947",
"oi_day_high": 113475,
"oi_day_low": 80750
},
"NSE_FO:VBL25JUL460PE": {
"ohlc": {
"open": 14.5,
"high": 16.6,
"low": 14.2,
"close": 14.35
},
"depth": {
"buy": [
{
"quantity": 2050,
"price": 14.4,
"orders": 2
},
{
"quantity": 2050,
"price": 14.35,
"orders": 2
},
{
"quantity": 3075,
"price": 14.3,
"orders": 3
},
{
"quantity": 4100,
"price": 14.25,
"orders": 4
},
{
"quantity": 5125,
"price": 14.2,
"orders": 5
}
],
"sell": [
{
"quantity": 1025,
"price": 14.5,
"orders": 1
},
{
"quantity": 2050,
"price": 14.55,
"orders": 2
},
{
"quantity": 2050,
"price": 14.6,
"orders": 2
},
{
"quantity": 4100,
"price": 14.65,
"orders": 4
},
{
"quantity": 2050,
"price": 14.7,
"orders": 2
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|134947",
"symbol": "VBL25JUL460PE",
"last_price": 14.35,
"volume": 905075,
"average_price": 15.32,
"oi": 550425,
"net_change": 0.55,
"total_buy_quantity": 168100,
"total_sell_quantity": 153750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.8,
"last_trade_time": "1750931984818",
"oi_day_high": 551450,
"oi_day_low": 248050
},
"NSE_FO:MOTHERSON25JUL155PE": {
"ohlc": {
"open": 5.6,
"high": 6.65,
"low": 5.45,
"close": 5.75
},
"depth": {
"buy": [
{
"quantity": 4100,
"price": 5.7,
"orders": 1
},
{
"quantity": 8200,
"price": 5.65,
"orders": 2
},
{
"quantity": 20500,
"price": 5.6,
"orders": 5
},
{
"quantity": 24600,
"price": 5.55,
"orders": 4
},
{
"quantity": 16400,
"price": 5.5,
"orders": 3
}
],
"sell": [
{
"quantity": 4100,
"price": 5.8,
"orders": 1
},
{
"quantity": 12300,
"price": 5.85,
"orders": 3
},
{
"quantity": 24600,
"price": 5.9,
"orders": 6
},
{
"quantity": 4100,
"price": 5.95,
"orders": 1
},
{
"quantity": 4100,
"price": 6,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|114375",
"symbol": "MOTHERSON25JUL155PE",
"last_price": 5.75,
"volume": 2189400,
"average_price": 5.96,
"oi": 1369400,
"net_change": -0.05,
"total_buy_quantity": 459200,
"total_sell_quantity": 410000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.8,
"last_trade_time": "1750931943543",
"oi_day_high": 1385800,
"oi_day_low": 1066000
},
"NSE_FO:SBIN25JUL800CE": {
"ohlc": {
"open": 22.1,
"high": 23,
"low": 15.55,
"close": 20.15
},
"depth": {
"buy": [
{
"quantity": 18000,
"price": 20.1,
"orders": 3
},
{
"quantity": 3750,
"price": 20.05,
"orders": 4
},
{
"quantity": 6750,
"price": 20,
"orders": 8
},
{
"quantity": 5250,
"price": 19.95,
"orders": 6
},
{
"quantity": 20250,
"price": 19.9,
"orders": 11
}
],
"sell": [
{
"quantity": 750,
"price": 20.15,
"orders": 1
},
{
"quantity": 9000,
"price": 20.2,
"orders": 7
},
{
"quantity": 15750,
"price": 20.25,
"orders": 9
},
{
"quantity": 19500,
"price": 20.3,
"orders": 6
},
{
"quantity": 3000,
"price": 20.35,
"orders": 4
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|125465",
"symbol": "SBIN25JUL800CE",
"last_price": 20.15,
"volume": 13204500,
"average_price": 19.45,
"oi": 5550000,
"net_change": -1.6,
"total_buy_quantity": 384000,
"total_sell_quantity": 870750,
"lower_circuit_limit": 1.4,
"upper_circuit_limit": 42.1,
"last_trade_time": "1750931999830",
"oi_day_high": 5785500,
"oi_day_low": 3481500
},
"NSE_FO:BEL25JUL410PE": {
"ohlc": {
"open": 13.05,
"high": 15.2,
"low": 12.15,
"close": 13.7
},
"depth": {
"buy": [
{
"quantity": 11400,
"price": 13.75,
"orders": 2
},
{
"quantity": 22800,
"price": 13.7,
"orders": 6
},
{
"quantity": 37050,
"price": 13.65,
"orders": 8
},
{
"quantity": 39900,
"price": 13.6,
"orders": 10
},
{
"quantity": 34200,
"price": 13.55,
"orders": 9
}
],
"sell": [
{
"quantity": 19950,
"price": 13.85,
"orders": 6
},
{
"quantity": 25650,
"price": 13.9,
"orders": 6
},
{
"quantity": 17100,
"price": 13.95,
"orders": 4
},
{
"quantity": 19950,
"price": 14,
"orders": 6
},
{
"quantity": 11400,
"price": 14.05,
"orders": 2
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|39418",
"symbol": "BEL25JUL410PE",
"last_price": 13.7,
"volume": 8957550,
"average_price": 13.8,
"oi": 2647650,
"net_change": -1.4,
"total_buy_quantity": 552900,
"total_sell_quantity": 473100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.1,
"last_trade_time": "1750931991684",
"oi_day_high": 2713200,
"oi_day_low": 2302800
},
"NSE_FO:HEROMOTOCO25JUL4300CE": {
"ohlc": {
"open": 107,
"high": 108.7,
"low": 84.65,
"close": 96.35
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 95.9,
"orders": 1
},
{
"quantity": 300,
"price": 95.6,
"orders": 2
},
{
"quantity": 150,
"price": 95.25,
"orders": 1
},
{
"quantity": 150,
"price": 95.1,
"orders": 1
},
{
"quantity": 300,
"price": 95,
"orders": 2
}
],
"sell": [
{
"quantity": 300,
"price": 96.45,
"orders": 1
},
{
"quantity": 150,
"price": 96.8,
"orders": 1
},
{
"quantity": 1050,
"price": 97,
"orders": 3
},
{
"quantity": 150,
"price": 97.45,
"orders": 1
},
{
"quantity": 150,
"price": 98.1,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|96118",
"symbol": "HEROMOTOCO25JUL4300CE",
"last_price": 96.35,
"volume": 551700,
"average_price": 92.87,
"oi": 256200,
"net_change": -6.5,
"total_buy_quantity": 21450,
"total_sell_quantity": 39900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 216.35,
"last_trade_time": "1750931995005",
"oi_day_high": 283650,
"oi_day_low": 189750
},
"NSE_FO:TATACHEM25JUL940CE": {
"ohlc": {
"open": 35.35,
"high": 36.15,
"low": 25.5,
"close": 29.45
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 29.45,
"orders": 1
},
{
"quantity": 650,
"price": 29.4,
"orders": 1
},
{
"quantity": 650,
"price": 29.15,
"orders": 1
},
{
"quantity": 650,
"price": 29.1,
"orders": 1
},
{
"quantity": 1300,
"price": 29.05,
"orders": 2
}
],
"sell": [
{
"quantity": 1300,
"price": 30.05,
"orders": 2
},
{
"quantity": 650,
"price": 30.15,
"orders": 1
},
{
"quantity": 650,
"price": 30.2,
"orders": 1
},
{
"quantity": 1950,
"price": 30.25,
"orders": 2
},
{
"quantity": 1300,
"price": 30.3,
"orders": 2
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|129011",
"symbol": "TATACHEM25JUL940CE",
"last_price": 29.45,
"volume": 849550,
"average_price": 29.05,
"oi": 272350,
"net_change": -4.65,
"total_buy_quantity": 67600,
"total_sell_quantity": 88400,
"lower_circuit_limit": 4.9,
"upper_circuit_limit": 63.3,
"last_trade_time": "1750931967541",
"oi_day_high": 313950,
"oi_day_low": 230750
},
"NSE_FO:MCX25JUL8800PE": {
"ohlc": {
"open": 456,
"high": 456,
"low": 350,
"close": 350
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 275.85,
"orders": 1
},
{
"quantity": 1250,
"price": 275.8,
"orders": 1
},
{
"quantity": 125,
"price": 275.5,
"orders": 1
},
{
"quantity": 500,
"price": 270,
"orders": 1
},
{
"quantity": 2250,
"price": 265,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 428,
"orders": 1
},
{
"quantity": 375,
"price": 434,
"orders": 2
},
{
"quantity": 625,
"price": 435,
"orders": 1
},
{
"quantity": 125,
"price": 450,
"orders": 1
},
{
"quantity": 125,
"price": 511.1,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|39795",
"symbol": "MCX25JUL8800PE",
"last_price": 350,
"volume": 2125,
"average_price": 408.74,
"oi": 21125,
"net_change": -96.5,
"total_buy_quantity": 10500,
"total_sell_quantity": 3250,
"lower_circuit_limit": 108.05,
"upper_circuit_limit": 784.95,
"last_trade_time": "1750931489653",
"oi_day_high": 22000,
"oi_day_low": 21125
},
"NSE_FO:BDL25JUL1850PE": {
"ohlc": {
"open": 90.2,
"high": 101.45,
"low": 82.25,
"close": 94.25
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 94.2,
"orders": 1
},
{
"quantity": 325,
"price": 93.55,
"orders": 1
},
{
"quantity": 650,
"price": 93.05,
"orders": 2
},
{
"quantity": 325,
"price": 92.95,
"orders": 1
},
{
"quantity": 325,
"price": 92.85,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 95.9,
"orders": 1
},
{
"quantity": 325,
"price": 98,
"orders": 1
},
{
"quantity": 650,
"price": 104.8,
"orders": 2
},
{
"quantity": 2925,
"price": 104.85,
"orders": 1
},
{
"quantity": 325,
"price": 111,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|81349",
"symbol": "BDL25JUL1850PE",
"last_price": 94.25,
"volume": 158275,
"average_price": 94.39,
"oi": 105625,
"net_change": -6.8,
"total_buy_quantity": 11050,
"total_sell_quantity": 23725,
"lower_circuit_limit": 20.1,
"upper_circuit_limit": 182,
"last_trade_time": "1750931986926",
"oi_day_high": 108875,
"oi_day_low": 73450
},
"NSE_FO:RVNL25JUL400PE": {
"ohlc": {
"open": 16,
"high": 18.25,
"low": 15.45,
"close": 16.7
},
"depth": {
"buy": [
{
"quantity": 2750,
"price": 16.4,
"orders": 2
},
{
"quantity": 1375,
"price": 16.05,
"orders": 1
},
{
"quantity": 5500,
"price": 16,
"orders": 2
},
{
"quantity": 5500,
"price": 15.95,
"orders": 2
},
{
"quantity": 4125,
"price": 15.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1375,
"price": 16.85,
"orders": 1
},
{
"quantity": 1375,
"price": 16.9,
"orders": 1
},
{
"quantity": 4125,
"price": 17.15,
"orders": 1
},
{
"quantity": 1375,
"price": 17.2,
"orders": 1
},
{
"quantity": 4125,
"price": 17.45,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|132920",
"symbol": "RVNL25JUL400PE",
"last_price": 16.7,
"volume": 129250,
"average_price": 17.12,
"oi": 286000,
"net_change": -0.5,
"total_buy_quantity": 145750,
"total_sell_quantity": 151250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.2,
"last_trade_time": "1750931932045",
"oi_day_high": 286000,
"oi_day_low": 242000
},
"NSE_FO:VEDL25JUL460CE": {
"ohlc": {
"open": 9.95,
"high": 16.2,
"low": 8.5,
"close": 15.15
},
"depth": {
"buy": [
{
"quantity": 6900,
"price": 15.05,
"orders": 2
},
{
"quantity": 2300,
"price": 15,
"orders": 2
},
{
"quantity": 2300,
"price": 14.95,
"orders": 2
},
{
"quantity": 6900,
"price": 14.9,
"orders": 4
},
{
"quantity": 4600,
"price": 14.85,
"orders": 3
}
],
"sell": [
{
"quantity": 3450,
"price": 15.2,
"orders": 3
},
{
"quantity": 1150,
"price": 15.3,
"orders": 1
},
{
"quantity": 4600,
"price": 15.35,
"orders": 2
},
{
"quantity": 2300,
"price": 15.4,
"orders": 2
},
{
"quantity": 1150,
"price": 15.45,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|135150",
"symbol": "VEDL25JUL460CE",
"last_price": 15.15,
"volume": 7619900,
"average_price": 12.56,
"oi": 2335650,
"net_change": 5.8,
"total_buy_quantity": 339250,
"total_sell_quantity": 311650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33,
"last_trade_time": "1750931995268",
"oi_day_high": 2386250,
"oi_day_low": 1969950
},
"NSE_FO:ETERNAL25JUL265CE": {
"ohlc": {
"open": 9.65,
"high": 12.55,
"low": 9.25,
"close": 11.6
},
"depth": {
"buy": [
{
"quantity": 2425,
"price": 11.65,
"orders": 1
},
{
"quantity": 4850,
"price": 11.6,
"orders": 2
},
{
"quantity": 9700,
"price": 11.55,
"orders": 4
},
{
"quantity": 12125,
"price": 11.5,
"orders": 5
},
{
"quantity": 4850,
"price": 11.45,
"orders": 2
}
],
"sell": [
{
"quantity": 2425,
"price": 11.7,
"orders": 1
},
{
"quantity": 12125,
"price": 11.75,
"orders": 4
},
{
"quantity": 14550,
"price": 11.8,
"orders": 6
},
{
"quantity": 9700,
"price": 11.85,
"orders": 4
},
{
"quantity": 9700,
"price": 11.9,
"orders": 4
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|93852",
"symbol": "ETERNAL25JUL265CE",
"last_price": 11.6,
"volume": 8831850,
"average_price": 11.14,
"oi": 1799350,
"net_change": 2.45,
"total_buy_quantity": 181875,
"total_sell_quantity": 375875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.15,
"last_trade_time": "1750931994509",
"oi_day_high": 1862400,
"oi_day_low": 892400
},
"NSE_FO:WIPRO25JUL267.5PE": {
"ohlc": {
"open": 8.15,
"high": 8.35,
"low": 7.1,
"close": 7.95
},
"depth": {
"buy": [
{
"quantity": 6000,
"price": 7.85,
"orders": 2
},
{
"quantity": 6000,
"price": 7.8,
"orders": 2
},
{
"quantity": 6000,
"price": 7.75,
"orders": 2
},
{
"quantity": 18000,
"price": 7.7,
"orders": 4
},
{
"quantity": 6000,
"price": 7.65,
"orders": 2
}
],
"sell": [
{
"quantity": 6000,
"price": 8,
"orders": 2
},
{
"quantity": 15000,
"price": 8.05,
"orders": 3
},
{
"quantity": 18000,
"price": 8.1,
"orders": 4
},
{
"quantity": 21000,
"price": 8.15,
"orders": 3
},
{
"quantity": 3000,
"price": 8.2,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|141206",
"symbol": "WIPRO25JUL267.5PE",
"last_price": 7.95,
"volume": 549000,
"average_price": 7.77,
"oi": 285000,
"net_change": 0,
"total_buy_quantity": 222000,
"total_sell_quantity": 165000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.95,
"last_trade_time": "1750931831312",
"oi_day_high": 306000,
"oi_day_low": 255000
},
"NSE_FO:ICICIPRULI25JUL650PE": {
"ohlc": {
"open": 23.5,
"high": 25.65,
"low": 20,
"close": 21.6
},
"depth": {
"buy": [
{
"quantity": 1850,
"price": 20.6,
"orders": 2
},
{
"quantity": 3700,
"price": 20.55,
"orders": 3
},
{
"quantity": 925,
"price": 20.5,
"orders": 1
},
{
"quantity": 925,
"price": 20.45,
"orders": 1
},
{
"quantity": 1850,
"price": 20.35,
"orders": 1
}
],
"sell": [
{
"quantity": 925,
"price": 21.8,
"orders": 1
},
{
"quantity": 925,
"price": 21.85,
"orders": 1
},
{
"quantity": 925,
"price": 22.6,
"orders": 1
},
{
"quantity": 925,
"price": 22.65,
"orders": 1
},
{
"quantity": 925,
"price": 23.45,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|99811",
"symbol": "ICICIPRULI25JUL650PE",
"last_price": 21.6,
"volume": 136900,
"average_price": 21.92,
"oi": 80475,
"net_change": -4.9,
"total_buy_quantity": 52725,
"total_sell_quantity": 5550,
"lower_circuit_limit": 10.75,
"upper_circuit_limit": 50.75,
"last_trade_time": "1750931971067",
"oi_day_high": 80475,
"oi_day_low": 925
},
"NSE_FO:RELIANCE25JUL1500CE": {
"ohlc": {
"open": 22.35,
"high": 35,
"low": 21.3,
"close": 33.3
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 33.2,
"orders": 4
},
{
"quantity": 500,
"price": 33.15,
"orders": 1
},
{
"quantity": 500,
"price": 33.1,
"orders": 1
},
{
"quantity": 1000,
"price": 33.05,
"orders": 2
},
{
"quantity": 28000,
"price": 33,
"orders": 17
}
],
"sell": [
{
"quantity": 1000,
"price": 33.3,
"orders": 2
},
{
"quantity": 1000,
"price": 33.35,
"orders": 2
},
{
"quantity": 13000,
"price": 33.4,
"orders": 6
},
{
"quantity": 4500,
"price": 33.45,
"orders": 9
},
{
"quantity": 13000,
"price": 33.5,
"orders": 18
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|124711",
"symbol": "RELIANCE25JUL1500CE",
"last_price": 33.3,
"volume": 18768500,
"average_price": 30.1,
"oi": 3855000,
"net_change": 11.85,
"total_buy_quantity": 630500,
"total_sell_quantity": 453000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 72.95,
"last_trade_time": "1750931999049",
"oi_day_high": 3964500,
"oi_day_low": 2741000
},
"NSE_FO:ULTRACEMCO25JUL12000CE": {
"ohlc": {
"open": 217,
"high": 351,
"low": 213.05,
"close": 280
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 279.05,
"orders": 2
},
{
"quantity": 50,
"price": 279,
"orders": 1
},
{
"quantity": 50,
"price": 278.4,
"orders": 1
},
{
"quantity": 50,
"price": 278.35,
"orders": 1
},
{
"quantity": 100,
"price": 277.85,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 282.45,
"orders": 1
},
{
"quantity": 50,
"price": 282.5,
"orders": 1
},
{
"quantity": 50,
"price": 283.2,
"orders": 1
},
{
"quantity": 100,
"price": 283.4,
"orders": 1
},
{
"quantity": 100,
"price": 284.95,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|133956",
"symbol": "ULTRACEMCO25JUL12000CE",
"last_price": 280,
"volume": 347300,
"average_price": 289.51,
"oi": 62250,
"net_change": 63.4,
"total_buy_quantity": 10200,
"total_sell_quantity": 12200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 442.6,
"last_trade_time": "1750931998388",
"oi_day_high": 83350,
"oi_day_low": 51500
},
"NSE_FO:AXISBANK25JUL1230PE": {
"ohlc": {
"open": 36.35,
"high": 37,
"low": 25.25,
"close": 27.7
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 27.75,
"orders": 2
},
{
"quantity": 625,
"price": 27.7,
"orders": 1
},
{
"quantity": 625,
"price": 27.6,
"orders": 1
},
{
"quantity": 625,
"price": 27.55,
"orders": 1
},
{
"quantity": 4375,
"price": 27.5,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 28.05,
"orders": 1
},
{
"quantity": 625,
"price": 28.1,
"orders": 1
},
{
"quantity": 625,
"price": 28.25,
"orders": 1
},
{
"quantity": 625,
"price": 28.4,
"orders": 1
},
{
"quantity": 1250,
"price": 28.45,
"orders": 2
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|79223",
"symbol": "AXISBANK25JUL1230PE",
"last_price": 27.7,
"volume": 868125,
"average_price": 29.03,
"oi": 265625,
"net_change": -7.95,
"total_buy_quantity": 41875,
"total_sell_quantity": 66875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 63.65,
"last_trade_time": "1750931961995",
"oi_day_high": 280000,
"oi_day_low": 213750
},
"NSE_FO:KAYNES25JUL5800PE": {
"ohlc": {
"open": 224.1,
"high": 289.3,
"low": 224.1,
"close": 244.9
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 246.55,
"orders": 1
},
{
"quantity": 100,
"price": 244.9,
"orders": 1
},
{
"quantity": 400,
"price": 236.75,
"orders": 2
},
{
"quantity": 300,
"price": 236.65,
"orders": 1
},
{
"quantity": 300,
"price": 236.55,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 259.05,
"orders": 1
},
{
"quantity": 100,
"price": 259.1,
"orders": 1
},
{
"quantity": 100,
"price": 259.15,
"orders": 1
},
{
"quantity": 100,
"price": 259.25,
"orders": 1
},
{
"quantity": 300,
"price": 264.35,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|111690",
"symbol": "KAYNES25JUL5800PE",
"last_price": 244.9,
"volume": 4600,
"average_price": 266.98,
"oi": 3800,
"net_change": 18.4,
"total_buy_quantity": 15900,
"total_sell_quantity": 3800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 463.8,
"last_trade_time": "1750931985126",
"oi_day_high": 3800,
"oi_day_low": 3000
},
"NSE_FO:BAJFINANCE25JUL1000CE": {
"ohlc": {
"open": 7,
"high": 13.85,
"low": 6.8,
"close": 12.2
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 12.1,
"orders": 1
},
{
"quantity": 1500,
"price": 12,
"orders": 2
},
{
"quantity": 1500,
"price": 11.95,
"orders": 2
},
{
"quantity": 2250,
"price": 11.9,
"orders": 1
},
{
"quantity": 2250,
"price": 11.8,
"orders": 3
}
],
"sell": [
{
"quantity": 9750,
"price": 12.25,
"orders": 4
},
{
"quantity": 3000,
"price": 12.3,
"orders": 4
},
{
"quantity": 750,
"price": 12.35,
"orders": 1
},
{
"quantity": 1500,
"price": 12.4,
"orders": 2
},
{
"quantity": 750,
"price": 12.45,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|71092",
"symbol": "BAJFINANCE25JUL1000CE",
"last_price": 12.2,
"volume": 6907500,
"average_price": 11.5,
"oi": 1656750,
"net_change": 5.5,
"total_buy_quantity": 184500,
"total_sell_quantity": 248250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.75,
"last_trade_time": "1750931999594",
"oi_day_high": 1962750,
"oi_day_low": 1550250
},
"NSE_FO:DIXON25JUL14250PE": {
"ohlc": {
"open": 679.25,
"high": 725.65,
"low": 540,
"close": 575.85
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 568.95,
"orders": 1
},
{
"quantity": 50,
"price": 568.9,
"orders": 1
},
{
"quantity": 50,
"price": 568.8,
"orders": 1
},
{
"quantity": 50,
"price": 568.75,
"orders": 1
},
{
"quantity": 50,
"price": 568.7,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 582.2,
"orders": 1
},
{
"quantity": 50,
"price": 582.25,
"orders": 1
},
{
"quantity": 100,
"price": 589.8,
"orders": 2
},
{
"quantity": 50,
"price": 589.85,
"orders": 1
},
{
"quantity": 50,
"price": 589.9,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|92091",
"symbol": "DIXON25JUL14250PE",
"last_price": 575.85,
"volume": 49750,
"average_price": 635.68,
"oi": 27650,
"net_change": -83.7,
"total_buy_quantity": 3250,
"total_sell_quantity": 3550,
"lower_circuit_limit": 138.05,
"upper_circuit_limit": 1181.05,
"last_trade_time": "1750931976939",
"oi_day_high": 28800,
"oi_day_low": 22800
},
"NSE_FO:JIOFIN25JUL315PE": {
"ohlc": {
"open": 13.6,
"high": 13.6,
"low": 10.45,
"close": 10.7
},
"depth": {
"buy": [
{
"quantity": 11750,
"price": 10.6,
"orders": 5
},
{
"quantity": 9400,
"price": 10.55,
"orders": 4
},
{
"quantity": 11750,
"price": 10.5,
"orders": 5
},
{
"quantity": 11750,
"price": 10.45,
"orders": 4
},
{
"quantity": 9400,
"price": 10.4,
"orders": 3
}
],
"sell": [
{
"quantity": 4700,
"price": 10.75,
"orders": 2
},
{
"quantity": 7050,
"price": 10.8,
"orders": 3
},
{
"quantity": 14100,
"price": 10.85,
"orders": 6
},
{
"quantity": 7050,
"price": 10.9,
"orders": 3
},
{
"quantity": 7050,
"price": 10.95,
"orders": 3
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|106122",
"symbol": "JIOFIN25JUL315PE",
"last_price": 10.7,
"volume": 1652050,
"average_price": 11.5,
"oi": 587500,
"net_change": -4.7,
"total_buy_quantity": 192700,
"total_sell_quantity": 260850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.4,
"last_trade_time": "1750931953585",
"oi_day_high": 589850,
"oi_day_low": 54050
},
"NSE_FO:CESC25JUL172.5CE": {
"ohlc": {
"open": 7.9,
"high": 8.9,
"low": 6.6,
"close": 7.85
},
"depth": {
"buy": [
{
"quantity": 3625,
"price": 7.8,
"orders": 1
},
{
"quantity": 3625,
"price": 7.75,
"orders": 1
},
{
"quantity": 39875,
"price": 7.7,
"orders": 11
},
{
"quantity": 3625,
"price": 7.65,
"orders": 1
},
{
"quantity": 10875,
"price": 7.6,
"orders": 3
}
],
"sell": [
{
"quantity": 10875,
"price": 8,
"orders": 2
},
{
"quantity": 7250,
"price": 8.05,
"orders": 2
},
{
"quantity": 10875,
"price": 8.1,
"orders": 3
},
{
"quantity": 14500,
"price": 8.15,
"orders": 4
},
{
"quantity": 7250,
"price": 8.2,
"orders": 2
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|86476",
"symbol": "CESC25JUL172.5CE",
"last_price": 7.85,
"volume": 1899500,
"average_price": 7.97,
"oi": 598125,
"net_change": 0.35,
"total_buy_quantity": 199375,
"total_sell_quantity": 326250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.5,
"last_trade_time": "1750931993850",
"oi_day_high": 598125,
"oi_day_low": 58000
},
"NSE_FO:PEL25JUL1140PE": {
"ohlc": {
"open": 47.05,
"high": 51.9,
"low": 32.3,
"close": 33.5
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 31.85,
"orders": 1
},
{
"quantity": 1500,
"price": 31.8,
"orders": 2
},
{
"quantity": 1500,
"price": 31.75,
"orders": 2
},
{
"quantity": 750,
"price": 29.1,
"orders": 1
},
{
"quantity": 750,
"price": 26.9,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 35.4,
"orders": 1
},
{
"quantity": 1500,
"price": 35.45,
"orders": 2
},
{
"quantity": 750,
"price": 35.5,
"orders": 1
},
{
"quantity": 750,
"price": 35.75,
"orders": 1
},
{
"quantity": 750,
"price": 37.95,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|126784",
"symbol": "PEL25JUL1140PE",
"last_price": 33.5,
"volume": 92250,
"average_price": 38.14,
"oi": 56250,
"net_change": -13.3,
"total_buy_quantity": 66000,
"total_sell_quantity": 48750,
"lower_circuit_limit": 7.45,
"upper_circuit_limit": 86.15,
"last_trade_time": "1750931926825",
"oi_day_high": 56250,
"oi_day_low": 23250
},
"NSE_FO:INDIGO25JUL5700PE": {
"ohlc": {
"open": 185.2,
"high": 202.3,
"low": 166.6,
"close": 173.35
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 172.3,
"orders": 1
},
{
"quantity": 300,
"price": 171.05,
"orders": 1
},
{
"quantity": 150,
"price": 170.2,
"orders": 1
},
{
"quantity": 600,
"price": 170.1,
"orders": 2
},
{
"quantity": 150,
"price": 170.05,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 173.3,
"orders": 1
},
{
"quantity": 150,
"price": 173.35,
"orders": 1
},
{
"quantity": 150,
"price": 173.7,
"orders": 1
},
{
"quantity": 150,
"price": 174.9,
"orders": 1
},
{
"quantity": 150,
"price": 174.95,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|102015",
"symbol": "INDIGO25JUL5700PE",
"last_price": 173.35,
"volume": 159600,
"average_price": 180.89,
"oi": 64350,
"net_change": -30.25,
"total_buy_quantity": 20100,
"total_sell_quantity": 23700,
"lower_circuit_limit": 47,
"upper_circuit_limit": 360.2,
"last_trade_time": "1750931995600",
"oi_day_high": 65250,
"oi_day_low": 29250
},
"NSE_FO:ASTRAL25JUL1520PE": {
"ohlc": {
"open": 57,
"high": 61.7,
"low": 46.7,
"close": 48
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 47.3,
"orders": 1
},
{
"quantity": 425,
"price": 47.25,
"orders": 1
},
{
"quantity": 425,
"price": 46.6,
"orders": 1
},
{
"quantity": 1275,
"price": 46.3,
"orders": 1
},
{
"quantity": 1275,
"price": 46.25,
"orders": 1
}
],
"sell": [
{
"quantity": 425,
"price": 48.65,
"orders": 1
},
{
"quantity": 425,
"price": 48.7,
"orders": 1
},
{
"quantity": 425,
"price": 48.75,
"orders": 1
},
{
"quantity": 425,
"price": 49.2,
"orders": 1
},
{
"quantity": 1275,
"price": 49.25,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|66150",
"symbol": "ASTRAL25JUL1520PE",
"last_price": 48,
"volume": 94350,
"average_price": 55.88,
"oi": 76500,
"net_change": -10,
"total_buy_quantity": 19550,
"total_sell_quantity": 42075,
"lower_circuit_limit": 18.25,
"upper_circuit_limit": 97.75,
"last_trade_time": "1750931979982",
"oi_day_high": 79900,
"oi_day_low": 59925
},
"NSE_FO:NCC25JUL230CE": {
"ohlc": {
"open": 8.95,
"high": 10.75,
"low": 8.75,
"close": 9.85
},
"depth": {
"buy": [
{
"quantity": 2700,
"price": 9.8,
"orders": 1
},
{
"quantity": 2700,
"price": 9.7,
"orders": 1
},
{
"quantity": 5400,
"price": 9.65,
"orders": 2
},
{
"quantity": 8100,
"price": 9.6,
"orders": 3
},
{
"quantity": 2700,
"price": 9.55,
"orders": 1
}
],
"sell": [
{
"quantity": 2700,
"price": 10,
"orders": 1
},
{
"quantity": 2700,
"price": 10.05,
"orders": 1
},
{
"quantity": 2700,
"price": 10.1,
"orders": 1
},
{
"quantity": 5400,
"price": 10.15,
"orders": 2
},
{
"quantity": 2700,
"price": 10.2,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|116437",
"symbol": "NCC25JUL230CE",
"last_price": 9.85,
"volume": 766800,
"average_price": 9.66,
"oi": 504900,
"net_change": 1.15,
"total_buy_quantity": 221400,
"total_sell_quantity": 140400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.7,
"last_trade_time": "1750931985502",
"oi_day_high": 545400,
"oi_day_low": 488700
},
"NSE_FO:LODHA25JUL1440PE": {
"ohlc": {
"open": 57.6,
"high": 69.6,
"low": 57,
"close": 60.5
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 59.8,
"orders": 1
},
{
"quantity": 450,
"price": 59.75,
"orders": 1
},
{
"quantity": 450,
"price": 59.65,
"orders": 1
},
{
"quantity": 450,
"price": 59.55,
"orders": 1
},
{
"quantity": 450,
"price": 59.05,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 62.2,
"orders": 1
},
{
"quantity": 450,
"price": 62.25,
"orders": 1
},
{
"quantity": 450,
"price": 62.95,
"orders": 1
},
{
"quantity": 1350,
"price": 63,
"orders": 2
},
{
"quantity": 4500,
"price": 68.65,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|110032",
"symbol": "LODHA25JUL1440PE",
"last_price": 60.5,
"volume": 82350,
"average_price": 64.46,
"oi": 67950,
"net_change": 4.3,
"total_buy_quantity": 49050,
"total_sell_quantity": 28350,
"lower_circuit_limit": 4.95,
"upper_circuit_limit": 107.45,
"last_trade_time": "1750931914265",
"oi_day_high": 69750,
"oi_day_low": 56700
},
"NSE_FO:NBCC25JUL125PE": {
"ohlc": {
"open": 5.6,
"high": 6.55,
"low": 5.6,
"close": 6
},
"depth": {
"buy": [
{
"quantity": 13000,
"price": 5.9,
"orders": 2
},
{
"quantity": 19500,
"price": 5.85,
"orders": 3
},
{
"quantity": 32500,
"price": 5.8,
"orders": 3
},
{
"quantity": 32500,
"price": 5.75,
"orders": 5
},
{
"quantity": 39000,
"price": 5.7,
"orders": 4
}
],
"sell": [
{
"quantity": 32500,
"price": 6.05,
"orders": 5
},
{
"quantity": 26000,
"price": 6.1,
"orders": 4
},
{
"quantity": 13000,
"price": 6.15,
"orders": 2
},
{
"quantity": 6500,
"price": 6.2,
"orders": 1
},
{
"quantity": 71500,
"price": 6.6,
"orders": 2
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|121451",
"symbol": "NBCC25JUL125PE",
"last_price": 6,
"volume": 1703000,
"average_price": 5.96,
"oi": 1982500,
"net_change": 0.35,
"total_buy_quantity": 578500,
"total_sell_quantity": 338000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.65,
"last_trade_time": "1750931986982",
"oi_day_high": 1982500,
"oi_day_low": 1423500
},
"NSE_FO:ASHOKLEY25JUL250CE": {
"ohlc": {
"open": 6.55,
"high": 8.85,
"low": 6.15,
"close": 8.1
},
"depth": {
"buy": [
{
"quantity": 17500,
"price": 8.1,
"orders": 4
},
{
"quantity": 12500,
"price": 8.05,
"orders": 5
},
{
"quantity": 12500,
"price": 8,
"orders": 5
},
{
"quantity": 20000,
"price": 7.95,
"orders": 5
},
{
"quantity": 20000,
"price": 7.9,
"orders": 4
}
],
"sell": [
{
"quantity": 10000,
"price": 8.2,
"orders": 4
},
{
"quantity": 15000,
"price": 8.25,
"orders": 5
},
{
"quantity": 32500,
"price": 8.3,
"orders": 9
},
{
"quantity": 30000,
"price": 8.35,
"orders": 6
},
{
"quantity": 25000,
"price": 8.4,
"orders": 5
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|65364",
"symbol": "ASHOKLEY25JUL250CE",
"last_price": 8.1,
"volume": 8480000,
"average_price": 8,
"oi": 1780000,
"net_change": 1.65,
"total_buy_quantity": 352500,
"total_sell_quantity": 600000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.45,
"last_trade_time": "1750931998036",
"oi_day_high": 2027500,
"oi_day_low": 1302500
},
"NSE_FO:APOLLOHOSP25JUL7100CE": {
"ohlc": {
"open": 179.55,
"high": 205,
"low": 151.5,
"close": 194.1
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 192.5,
"orders": 1
},
{
"quantity": 125,
"price": 192.45,
"orders": 1
},
{
"quantity": 125,
"price": 192.2,
"orders": 1
},
{
"quantity": 250,
"price": 192,
"orders": 2
},
{
"quantity": 125,
"price": 191.05,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 194.1,
"orders": 1
},
{
"quantity": 125,
"price": 194.15,
"orders": 1
},
{
"quantity": 500,
"price": 194.35,
"orders": 1
},
{
"quantity": 1125,
"price": 195,
"orders": 1
},
{
"quantity": 125,
"price": 198.95,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|64601",
"symbol": "APOLLOHOSP25JUL7100CE",
"last_price": 194.1,
"volume": 168250,
"average_price": 187.95,
"oi": 59250,
"net_change": 23.1,
"total_buy_quantity": 10375,
"total_sell_quantity": 19250,
"lower_circuit_limit": 22.45,
"upper_circuit_limit": 319.55,
"last_trade_time": "1750931990468",
"oi_day_high": 59250,
"oi_day_low": 34750
},
"NSE_FO:SUPREMEIND25JUL4400PE": {
"ohlc": {
"open": 184,
"high": 213.4,
"low": 178,
"close": 185
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 180.05,
"orders": 1
},
{
"quantity": 700,
"price": 180,
"orders": 4
},
{
"quantity": 175,
"price": 178.35,
"orders": 1
},
{
"quantity": 175,
"price": 178,
"orders": 1
},
{
"quantity": 175,
"price": 176.9,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 192.2,
"orders": 1
},
{
"quantity": 175,
"price": 192.25,
"orders": 1
},
{
"quantity": 175,
"price": 192.3,
"orders": 1
},
{
"quantity": 175,
"price": 192.35,
"orders": 1
},
{
"quantity": 350,
"price": 199.55,
"orders": 2
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|128346",
"symbol": "SUPREMEIND25JUL4400PE",
"last_price": 185,
"volume": 25900,
"average_price": 197.81,
"oi": 18550,
"net_change": 4,
"total_buy_quantity": 18725,
"total_sell_quantity": 3500,
"lower_circuit_limit": 39.3,
"upper_circuit_limit": 322.7,
"last_trade_time": "1750931635831",
"oi_day_high": 18550,
"oi_day_low": 1575
},
"NSE_FO:GODREJCP25JUL1180CE": {
"ohlc": {
"open": 39.55,
"high": 39.95,
"low": 34.3,
"close": 37.4
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 36.05,
"orders": 2
},
{
"quantity": 500,
"price": 34.8,
"orders": 1
},
{
"quantity": 500,
"price": 34.75,
"orders": 1
},
{
"quantity": 1000,
"price": 34.35,
"orders": 1
},
{
"quantity": 500,
"price": 34.05,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 37.85,
"orders": 1
},
{
"quantity": 500,
"price": 37.9,
"orders": 1
},
{
"quantity": 500,
"price": 38,
"orders": 1
},
{
"quantity": 500,
"price": 38.55,
"orders": 1
},
{
"quantity": 500,
"price": 39.1,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|92471",
"symbol": "GODREJCP25JUL1180CE",
"last_price": 37.4,
"volume": 99000,
"average_price": 37.67,
"oi": 59000,
"net_change": -3.25,
"total_buy_quantity": 60500,
"total_sell_quantity": 28500,
"lower_circuit_limit": 7.85,
"upper_circuit_limit": 73.45,
"last_trade_time": "1750931877504",
"oi_day_high": 59000,
"oi_day_low": 41500
},
"NSE_FO:UPL25JUL640CE": {
"ohlc": {
"open": 17.55,
"high": 17.7,
"low": 11,
"close": 14.45
},
"depth": {
"buy": [
{
"quantity": 4065,
"price": 14.45,
"orders": 2
},
{
"quantity": 1355,
"price": 14.4,
"orders": 1
},
{
"quantity": 1355,
"price": 14.35,
"orders": 1
},
{
"quantity": 1355,
"price": 14.25,
"orders": 1
},
{
"quantity": 1355,
"price": 14.2,
"orders": 1
}
],
"sell": [
{
"quantity": 1355,
"price": 14.5,
"orders": 1
},
{
"quantity": 1355,
"price": 14.55,
"orders": 1
},
{
"quantity": 2710,
"price": 14.6,
"orders": 2
},
{
"quantity": 2710,
"price": 14.65,
"orders": 2
},
{
"quantity": 1355,
"price": 14.7,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|134667",
"symbol": "UPL25JUL640CE",
"last_price": 14.45,
"volume": 3838715,
"average_price": 13.23,
"oi": 1617870,
"net_change": -6.65,
"total_buy_quantity": 151760,
"total_sell_quantity": 499995,
"lower_circuit_limit": 0.1,
"upper_circuit_limit": 42.1,
"last_trade_time": "1750931990556",
"oi_day_high": 1624645,
"oi_day_low": 1379390
},
"NSE_FO:BSE25JUL2800PE": {
"ohlc": {
"open": 150.2,
"high": 167.85,
"low": 124.2,
"close": 125.65
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 125.6,
"orders": 1
},
{
"quantity": 750,
"price": 124.55,
"orders": 2
},
{
"quantity": 750,
"price": 124.35,
"orders": 2
},
{
"quantity": 1125,
"price": 124.3,
"orders": 1
},
{
"quantity": 375,
"price": 124.1,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 127.3,
"orders": 1
},
{
"quantity": 750,
"price": 127.7,
"orders": 2
},
{
"quantity": 375,
"price": 128.3,
"orders": 1
},
{
"quantity": 375,
"price": 128.35,
"orders": 1
},
{
"quantity": 375,
"price": 128.4,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|49083",
"symbol": "BSE25JUL2800PE",
"last_price": 125.65,
"volume": 1069875,
"average_price": 146.61,
"oi": 578625,
"net_change": -22.4,
"total_buy_quantity": 45000,
"total_sell_quantity": 75000,
"lower_circuit_limit": 11.05,
"upper_circuit_limit": 285.05,
"last_trade_time": "1750931994351",
"oi_day_high": 578625,
"oi_day_low": 371250
},
"NSE_FO:ICICIGI25JUL2020CE": {
"ohlc": {
"open": 69,
"high": 69,
"low": 58.9,
"close": 60.65
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 58.25,
"orders": 1
},
{
"quantity": 325,
"price": 58.2,
"orders": 1
},
{
"quantity": 325,
"price": 58.1,
"orders": 1
},
{
"quantity": 325,
"price": 58.05,
"orders": 1
},
{
"quantity": 325,
"price": 58,
"orders": 1
}
],
"sell": [
{
"quantity": 975,
"price": 64.7,
"orders": 2
},
{
"quantity": 975,
"price": 64.8,
"orders": 2
},
{
"quantity": 325,
"price": 64.85,
"orders": 1
},
{
"quantity": 325,
"price": 64.9,
"orders": 1
},
{
"quantity": 650,
"price": 64.95,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|102837",
"symbol": "ICICIGI25JUL2020CE",
"last_price": 60.65,
"volume": 79625,
"average_price": 62.17,
"oi": 52000,
"net_change": -2.8,
"total_buy_quantity": 16900,
"total_sell_quantity": 5850,
"lower_circuit_limit": 12.85,
"upper_circuit_limit": 114.05,
"last_trade_time": "1750931971067",
"oi_day_high": 53300,
"oi_day_low": 4875
},
"NSE_FO:JSL25JUL690CE": {
"ohlc": {
"open": 30.35,
"high": 35.5,
"low": 28,
"close": 33.4
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 32.05,
"orders": 2
},
{
"quantity": 850,
"price": 32,
"orders": 1
},
{
"quantity": 850,
"price": 31.5,
"orders": 1
},
{
"quantity": 850,
"price": 31.45,
"orders": 1
},
{
"quantity": 850,
"price": 31.4,
"orders": 1
}
],
"sell": [
{
"quantity": 850,
"price": 34.45,
"orders": 1
},
{
"quantity": 850,
"price": 34.5,
"orders": 1
},
{
"quantity": 850,
"price": 35.7,
"orders": 1
},
{
"quantity": 1700,
"price": 35.75,
"orders": 2
},
{
"quantity": 850,
"price": 37.75,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|109569",
"symbol": "JSL25JUL690CE",
"last_price": 33.4,
"volume": 39950,
"average_price": 30.79,
"oi": 19550,
"net_change": 10.75,
"total_buy_quantity": 33150,
"total_sell_quantity": 13600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 46.15,
"last_trade_time": "1750931906704",
"oi_day_high": 22950,
"oi_day_low": 11050
},
"NSE_FO:SJVN25JUL100PE": {
"ohlc": {
"open": 4.2,
"high": 4.7,
"low": 3.8,
"close": 4.2
},
"depth": {
"buy": [
{
"quantity": 17625,
"price": 4.15,
"orders": 3
},
{
"quantity": 17625,
"price": 4.1,
"orders": 3
},
{
"quantity": 23500,
"price": 4.05,
"orders": 4
},
{
"quantity": 35250,
"price": 4,
"orders": 6
},
{
"quantity": 29375,
"price": 3.95,
"orders": 5
}
],
"sell": [
{
"quantity": 35250,
"price": 4.25,
"orders": 4
},
{
"quantity": 35250,
"price": 4.3,
"orders": 4
},
{
"quantity": 29375,
"price": 4.35,
"orders": 3
},
{
"quantity": 17625,
"price": 4.4,
"orders": 1
},
{
"quantity": 17625,
"price": 4.45,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|126847",
"symbol": "SJVN25JUL100PE",
"last_price": 4.2,
"volume": 1039875,
"average_price": 4.18,
"oi": 910625,
"net_change": 0.05,
"total_buy_quantity": 552250,
"total_sell_quantity": 517000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.15,
"last_trade_time": "1750931996007",
"oi_day_high": 957625,
"oi_day_low": 740250
},
"NSE_FO:IEX25JUL190CE": {
"ohlc": {
"open": 8,
"high": 8.9,
"low": 6,
"close": 8.5
},
"depth": {
"buy": [
{
"quantity": 11250,
"price": 8.4,
"orders": 3
},
{
"quantity": 15000,
"price": 8.35,
"orders": 4
},
{
"quantity": 22500,
"price": 8.3,
"orders": 6
},
{
"quantity": 33750,
"price": 8.25,
"orders": 3
},
{
"quantity": 41250,
"price": 8.2,
"orders": 5
}
],
"sell": [
{
"quantity": 3750,
"price": 8.5,
"orders": 1
},
{
"quantity": 11250,
"price": 8.55,
"orders": 2
},
{
"quantity": 22500,
"price": 8.6,
"orders": 6
},
{
"quantity": 15000,
"price": 8.65,
"orders": 4
},
{
"quantity": 52500,
"price": 8.7,
"orders": 6
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|100594",
"symbol": "IEX25JUL190CE",
"last_price": 8.5,
"volume": 10050000,
"average_price": 7.75,
"oi": 3345000,
"net_change": 0.45,
"total_buy_quantity": 468750,
"total_sell_quantity": 877500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.05,
"last_trade_time": "1750931990231",
"oi_day_high": 3570000,
"oi_day_low": 2081250
},
"NSE_FO:PRESTIGE25JUL1700CE": {
"ohlc": {
"open": 104,
"high": 104.6,
"low": 82.6,
"close": 82.6
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 82.15,
"orders": 1
},
{
"quantity": 900,
"price": 82.1,
"orders": 2
},
{
"quantity": 450,
"price": 82,
"orders": 1
},
{
"quantity": 450,
"price": 80.5,
"orders": 1
},
{
"quantity": 450,
"price": 80.45,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 86.55,
"orders": 2
},
{
"quantity": 450,
"price": 86.6,
"orders": 1
},
{
"quantity": 450,
"price": 86.65,
"orders": 1
},
{
"quantity": 450,
"price": 86.7,
"orders": 1
},
{
"quantity": 450,
"price": 88.05,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|131527",
"symbol": "PRESTIGE25JUL1700CE",
"last_price": 82.6,
"volume": 87300,
"average_price": 88.61,
"oi": 74250,
"net_change": -23.85,
"total_buy_quantity": 16200,
"total_sell_quantity": 19800,
"lower_circuit_limit": 18.05,
"upper_circuit_limit": 194.85,
"last_trade_time": "1750931986417",
"oi_day_high": 74700,
"oi_day_low": 60300
},
"NSE_FO:BLUESTARCO25JUL1660PE": {
"ohlc": {
"open": 0,
"high": 0,
"low": 0,
"close": 0
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 48.7,
"orders": 1
},
{
"quantity": 650,
"price": 43.4,
"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": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|83333",
"symbol": "BLUESTARCO25JUL1660PE",
"last_price": 0,
"volume": 0,
"average_price": 0,
"oi": 0,
"net_change": -174,
"total_buy_quantity": 1300,
"total_sell_quantity": 0,
"lower_circuit_limit": 39.8,
"upper_circuit_limit": 152.5,
"last_trade_time": "315513000000",
"oi_day_high": 0,
"oi_day_low": 0
},
"NSE_FO:JSWSTEEL25JUL1030CE": {
"ohlc": {
"open": 32.4,
"high": 40.5,
"low": 29.35,
"close": 35.55
},
"depth": {
"buy": [
{
"quantity": 4050,
"price": 35.2,
"orders": 1
},
{
"quantity": 1350,
"price": 35,
"orders": 2
},
{
"quantity": 675,
"price": 34.95,
"orders": 1
},
{
"quantity": 675,
"price": 34.85,
"orders": 1
},
{
"quantity": 675,
"price": 34.45,
"orders": 1
}
],
"sell": [
{
"quantity": 675,
"price": 35.75,
"orders": 1
},
{
"quantity": 2025,
"price": 35.8,
"orders": 1
},
{
"quantity": 675,
"price": 36.2,
"orders": 1
},
{
"quantity": 675,
"price": 36.45,
"orders": 1
},
{
"quantity": 675,
"price": 36.5,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|110202",
"symbol": "JSWSTEEL25JUL1030CE",
"last_price": 35.55,
"volume": 1431675,
"average_price": 35.09,
"oi": 294975,
"net_change": 2.85,
"total_buy_quantity": 20250,
"total_sell_quantity": 64125,
"lower_circuit_limit": 5.4,
"upper_circuit_limit": 60,
"last_trade_time": "1750931988639",
"oi_day_high": 303075,
"oi_day_low": 147825
},
"NSE_FO:AARTIIND25JUL480PE": {
"ohlc": {
"open": 19.2,
"high": 20.6,
"low": 17.05,
"close": 17.05
},
"depth": {
"buy": [
{
"quantity": 2650,
"price": 17.1,
"orders": 2
},
{
"quantity": 1325,
"price": 17.05,
"orders": 1
},
{
"quantity": 2650,
"price": 17,
"orders": 2
},
{
"quantity": 1325,
"price": 16.6,
"orders": 1
},
{
"quantity": 1325,
"price": 16.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1325,
"price": 17.8,
"orders": 1
},
{
"quantity": 2650,
"price": 17.9,
"orders": 2
},
{
"quantity": 1325,
"price": 17.95,
"orders": 1
},
{
"quantity": 2650,
"price": 18,
"orders": 2
},
{
"quantity": 1325,
"price": 18.1,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|56976",
"symbol": "AARTIIND25JUL480PE",
"last_price": 17.05,
"volume": 99375,
"average_price": 19.06,
"oi": 64925,
"net_change": -2.95,
"total_buy_quantity": 63600,
"total_sell_quantity": 67575,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 40,
"last_trade_time": "1750931528546",
"oi_day_high": 66250,
"oi_day_low": 43725
},
"NSE_FO:PAYTM25JUL920CE": {
"ohlc": {
"open": 33.45,
"high": 46.8,
"low": 30.55,
"close": 44.6
},
"depth": {
"buy": [
{
"quantity": 1450,
"price": 44.35,
"orders": 2
},
{
"quantity": 725,
"price": 44.15,
"orders": 1
},
{
"quantity": 5075,
"price": 44,
"orders": 6
},
{
"quantity": 725,
"price": 43.65,
"orders": 1
},
{
"quantity": 725,
"price": 43.55,
"orders": 1
}
],
"sell": [
{
"quantity": 725,
"price": 45.15,
"orders": 1
},
{
"quantity": 1450,
"price": 45.2,
"orders": 2
},
{
"quantity": 725,
"price": 45.25,
"orders": 1
},
{
"quantity": 725,
"price": 45.5,
"orders": 1
},
{
"quantity": 1450,
"price": 45.8,
"orders": 2
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|120194",
"symbol": "PAYTM25JUL920CE",
"last_price": 44.6,
"volume": 2639000,
"average_price": 40.79,
"oi": 377000,
"net_change": 9.95,
"total_buy_quantity": 160950,
"total_sell_quantity": 130500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 78.4,
"last_trade_time": "1750931997405",
"oi_day_high": 377725,
"oi_day_low": 154425
},
"NSE_FO:ADANIENT25JUL2600CE": {
"ohlc": {
"open": 60.3,
"high": 85.65,
"low": 55.45,
"close": 78.3
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 78.4,
"orders": 2
},
{
"quantity": 300,
"price": 78.3,
"orders": 1
},
{
"quantity": 1200,
"price": 78,
"orders": 4
},
{
"quantity": 300,
"price": 77.4,
"orders": 1
},
{
"quantity": 600,
"price": 77.15,
"orders": 2
}
],
"sell": [
{
"quantity": 900,
"price": 78.5,
"orders": 1
},
{
"quantity": 300,
"price": 78.8,
"orders": 1
},
{
"quantity": 900,
"price": 79,
"orders": 1
},
{
"quantity": 300,
"price": 79.1,
"orders": 1
},
{
"quantity": 300,
"price": 79.45,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|59600",
"symbol": "ADANIENT25JUL2600CE",
"last_price": 78.3,
"volume": 2529600,
"average_price": 71.48,
"oi": 1078500,
"net_change": 21.1,
"total_buy_quantity": 71400,
"total_sell_quantity": 68700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 163.05,
"last_trade_time": "1750931991877",
"oi_day_high": 1124700,
"oi_day_low": 1005600
},
"NSE_FO:HINDALCO25JUL690CE": {
"ohlc": {
"open": 16.4,
"high": 25.4,
"low": 15.05,
"close": 23.35
},
"depth": {
"buy": [
{
"quantity": 2800,
"price": 23.2,
"orders": 2
},
{
"quantity": 9800,
"price": 23.15,
"orders": 1
},
{
"quantity": 1400,
"price": 23.1,
"orders": 1
},
{
"quantity": 1400,
"price": 23.05,
"orders": 1
},
{
"quantity": 5600,
"price": 23,
"orders": 4
}
],
"sell": [
{
"quantity": 1400,
"price": 23.25,
"orders": 1
},
{
"quantity": 2800,
"price": 23.4,
"orders": 2
},
{
"quantity": 1400,
"price": 23.45,
"orders": 1
},
{
"quantity": 2800,
"price": 23.5,
"orders": 2
},
{
"quantity": 1400,
"price": 23.55,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|100571",
"symbol": "HINDALCO25JUL690CE",
"last_price": 23.35,
"volume": 3077200,
"average_price": 20.26,
"oi": 609000,
"net_change": 7.9,
"total_buy_quantity": 291200,
"total_sell_quantity": 189000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.45,
"last_trade_time": "1750931994816",
"oi_day_high": 609000,
"oi_day_low": 317800
},
"NSE_FO:HDFCBANK25JUL2020PE": {
"ohlc": {
"open": 68.45,
"high": 68.7,
"low": 46.05,
"close": 49.1
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 48.85,
"orders": 1
},
{
"quantity": 1100,
"price": 48.8,
"orders": 1
},
{
"quantity": 550,
"price": 48.5,
"orders": 1
},
{
"quantity": 550,
"price": 48.45,
"orders": 1
},
{
"quantity": 550,
"price": 48.4,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 49.45,
"orders": 1
},
{
"quantity": 1650,
"price": 49.5,
"orders": 2
},
{
"quantity": 550,
"price": 49.6,
"orders": 1
},
{
"quantity": 550,
"price": 49.65,
"orders": 1
},
{
"quantity": 1650,
"price": 49.75,
"orders": 3
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|98963",
"symbol": "HDFCBANK25JUL2020PE",
"last_price": 49.1,
"volume": 1505900,
"average_price": 52.58,
"oi": 422400,
"net_change": -20.15,
"total_buy_quantity": 19800,
"total_sell_quantity": 65450,
"lower_circuit_limit": 8.35,
"upper_circuit_limit": 110.65,
"last_trade_time": "1750931999083",
"oi_day_high": 422400,
"oi_day_low": 41250
},
"NSE_FO:BHEL25JUL265PE": {
"ohlc": {
"open": 11.6,
"high": 11.9,
"low": 9.75,
"close": 9.85
},
"depth": {
"buy": [
{
"quantity": 2625,
"price": 9.85,
"orders": 1
},
{
"quantity": 2625,
"price": 9.8,
"orders": 1
},
{
"quantity": 5250,
"price": 9.75,
"orders": 2
},
{
"quantity": 15750,
"price": 9.7,
"orders": 4
},
{
"quantity": 13125,
"price": 9.65,
"orders": 5
}
],
"sell": [
{
"quantity": 2625,
"price": 9.95,
"orders": 1
},
{
"quantity": 2625,
"price": 10,
"orders": 1
},
{
"quantity": 5250,
"price": 10.05,
"orders": 2
},
{
"quantity": 2625,
"price": 10.1,
"orders": 1
},
{
"quantity": 15750,
"price": 10.15,
"orders": 4
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|82228",
"symbol": "BHEL25JUL265PE",
"last_price": 9.85,
"volume": 1837500,
"average_price": 10.98,
"oi": 698250,
"net_change": -1.8,
"total_buy_quantity": 265125,
"total_sell_quantity": 231000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.65,
"last_trade_time": "1750931980914",
"oi_day_high": 698250,
"oi_day_low": 336000
},
"NSE_FO:LTF25JUL205PE": {
"ohlc": {
"open": 10.25,
"high": 10.25,
"low": 7.7,
"close": 7.95
},
"depth": {
"buy": [
{
"quantity": 4462,
"price": 7.85,
"orders": 1
},
{
"quantity": 8924,
"price": 7.8,
"orders": 2
},
{
"quantity": 4462,
"price": 7.75,
"orders": 1
},
{
"quantity": 8924,
"price": 7.7,
"orders": 2
},
{
"quantity": 4462,
"price": 7.65,
"orders": 1
}
],
"sell": [
{
"quantity": 4462,
"price": 7.95,
"orders": 1
},
{
"quantity": 8924,
"price": 8,
"orders": 2
},
{
"quantity": 22310,
"price": 8.05,
"orders": 3
},
{
"quantity": 13386,
"price": 8.1,
"orders": 3
},
{
"quantity": 22310,
"price": 8.15,
"orders": 3
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|110918",
"symbol": "LTF25JUL205PE",
"last_price": 7.95,
"volume": 2056982,
"average_price": 8.32,
"oi": 1222588,
"net_change": -2.8,
"total_buy_quantity": 339112,
"total_sell_quantity": 459586,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.75,
"last_trade_time": "1750931940105",
"oi_day_high": 1231512,
"oi_day_low": 214176
},
"NSE_FO:TATAMOTORS25JUL680CE": {
"ohlc": {
"open": 24,
"high": 26.8,
"low": 22.9,
"close": 25.95
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 25.75,
"orders": 1
},
{
"quantity": 6400,
"price": 25.7,
"orders": 6
},
{
"quantity": 4800,
"price": 25.65,
"orders": 4
},
{
"quantity": 5600,
"price": 25.6,
"orders": 5
},
{
"quantity": 4000,
"price": 25.55,
"orders": 4
}
],
"sell": [
{
"quantity": 4000,
"price": 25.9,
"orders": 4
},
{
"quantity": 20000,
"price": 25.95,
"orders": 7
},
{
"quantity": 12000,
"price": 26,
"orders": 11
},
{
"quantity": 7200,
"price": 26.05,
"orders": 5
},
{
"quantity": 44000,
"price": 26.1,
"orders": 6
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|130095",
"symbol": "TATAMOTORS25JUL680CE",
"last_price": 25.95,
"volume": 6308000,
"average_price": 25.2,
"oi": 3176800,
"net_change": 2.05,
"total_buy_quantity": 144000,
"total_sell_quantity": 383200,
"lower_circuit_limit": 3.3,
"upper_circuit_limit": 44.5,
"last_trade_time": "1750931999385",
"oi_day_high": 3176800,
"oi_day_low": 2419200
},
"NSE_FO:JSWENERGY25JUL520CE": {
"ohlc": {
"open": 21.3,
"high": 24.8,
"low": 17.1,
"close": 22.9
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 22.85,
"orders": 1
},
{
"quantity": 4000,
"price": 22.8,
"orders": 4
},
{
"quantity": 1000,
"price": 22.75,
"orders": 1
},
{
"quantity": 2000,
"price": 22.7,
"orders": 2
},
{
"quantity": 1000,
"price": 22.65,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 23,
"orders": 2
},
{
"quantity": 1000,
"price": 23.1,
"orders": 1
},
{
"quantity": 2000,
"price": 23.15,
"orders": 2
},
{
"quantity": 2000,
"price": 23.2,
"orders": 2
},
{
"quantity": 1000,
"price": 23.25,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|106619",
"symbol": "JSWENERGY25JUL520CE",
"last_price": 22.9,
"volume": 2349000,
"average_price": 20.18,
"oi": 620000,
"net_change": 3.5,
"total_buy_quantity": 134000,
"total_sell_quantity": 136000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.45,
"last_trade_time": "1750931983765",
"oi_day_high": 706000,
"oi_day_low": 481000
},
"NSE_FO:CHOLAFIN25JUL1620CE": {
"ohlc": {
"open": 52.65,
"high": 65.85,
"low": 48.95,
"close": 60
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 60.05,
"orders": 1
},
{
"quantity": 1250,
"price": 60,
"orders": 2
},
{
"quantity": 625,
"price": 59.85,
"orders": 1
},
{
"quantity": 625,
"price": 59.55,
"orders": 1
},
{
"quantity": 625,
"price": 59.5,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 62.35,
"orders": 1
},
{
"quantity": 1250,
"price": 62.4,
"orders": 2
},
{
"quantity": 625,
"price": 62.45,
"orders": 1
},
{
"quantity": 625,
"price": 63,
"orders": 1
},
{
"quantity": 625,
"price": 63.2,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|87176",
"symbol": "CHOLAFIN25JUL1620CE",
"last_price": 60,
"volume": 254375,
"average_price": 60.26,
"oi": 70000,
"net_change": 7.35,
"total_buy_quantity": 13750,
"total_sell_quantity": 41250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 107.6,
"last_trade_time": "1750931997704",
"oi_day_high": 83750,
"oi_day_low": 8750
},
"NSE_FO:LODHA25JUL1440CE": {
"ohlc": {
"open": 79.5,
"high": 79.5,
"low": 60.15,
"close": 66.05
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 66.05,
"orders": 2
},
{
"quantity": 450,
"price": 66,
"orders": 1
},
{
"quantity": 450,
"price": 65.15,
"orders": 1
},
{
"quantity": 450,
"price": 65.1,
"orders": 1
},
{
"quantity": 450,
"price": 65.05,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 69.75,
"orders": 1
},
{
"quantity": 900,
"price": 69.8,
"orders": 2
},
{
"quantity": 1800,
"price": 70.4,
"orders": 2
},
{
"quantity": 900,
"price": 71.3,
"orders": 1
},
{
"quantity": 900,
"price": 71.5,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|110031",
"symbol": "LODHA25JUL1440CE",
"last_price": 66.05,
"volume": 130500,
"average_price": 65.8,
"oi": 38700,
"net_change": -16,
"total_buy_quantity": 28350,
"total_sell_quantity": 13950,
"lower_circuit_limit": 12.8,
"upper_circuit_limit": 151.3,
"last_trade_time": "1750931961554",
"oi_day_high": 43650,
"oi_day_low": 9450
},
"NSE_FO:NTPC25JUL335CE": {
"ohlc": {
"open": 8.95,
"high": 11.7,
"low": 8.25,
"close": 11.6
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 11.5,
"orders": 2
},
{
"quantity": 3000,
"price": 11.45,
"orders": 2
},
{
"quantity": 9000,
"price": 11.4,
"orders": 5
},
{
"quantity": 15000,
"price": 11.35,
"orders": 8
},
{
"quantity": 13500,
"price": 11.3,
"orders": 7
}
],
"sell": [
{
"quantity": 4500,
"price": 11.55,
"orders": 3
},
{
"quantity": 7500,
"price": 11.6,
"orders": 4
},
{
"quantity": 15000,
"price": 11.65,
"orders": 9
},
{
"quantity": 24000,
"price": 11.7,
"orders": 11
},
{
"quantity": 10500,
"price": 11.75,
"orders": 5
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|123777",
"symbol": "NTPC25JUL335CE",
"last_price": 11.6,
"volume": 5806500,
"average_price": 10.31,
"oi": 1951500,
"net_change": 3.3,
"total_buy_quantity": 282000,
"total_sell_quantity": 273000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.3,
"last_trade_time": "1750931996557",
"oi_day_high": 2131500,
"oi_day_low": 1557000
},
"NSE_FO:IOC25JUL145PE": {
"ohlc": {
"open": 5.25,
"high": 5.3,
"low": 3.15,
"close": 3.3
},
"depth": {
"buy": [
{
"quantity": 14625,
"price": 3.25,
"orders": 3
},
{
"quantity": 73125,
"price": 3.2,
"orders": 12
},
{
"quantity": 53625,
"price": 3.15,
"orders": 8
},
{
"quantity": 68250,
"price": 3.1,
"orders": 5
},
{
"quantity": 34125,
"price": 3.05,
"orders": 5
}
],
"sell": [
{
"quantity": 39000,
"price": 3.3,
"orders": 7
},
{
"quantity": 58500,
"price": 3.35,
"orders": 10
},
{
"quantity": 48750,
"price": 3.4,
"orders": 8
},
{
"quantity": 24375,
"price": 3.45,
"orders": 4
},
{
"quantity": 24375,
"price": 3.5,
"orders": 3
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|106646",
"symbol": "IOC25JUL145PE",
"last_price": 3.3,
"volume": 4621500,
"average_price": 4.01,
"oi": 3046875,
"net_change": -2,
"total_buy_quantity": 770250,
"total_sell_quantity": 789750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.3,
"last_trade_time": "1750931983265",
"oi_day_high": 3115125,
"oi_day_low": 2486250
},
"NSE_FO:DELHIVERY25JUL385PE": {
"ohlc": {
"open": 14.75,
"high": 17.1,
"low": 13.2,
"close": 15.6
},
"depth": {
"buy": [
{
"quantity": 2075,
"price": 14.85,
"orders": 1
},
{
"quantity": 2075,
"price": 14.8,
"orders": 1
},
{
"quantity": 4150,
"price": 14.75,
"orders": 2
},
{
"quantity": 4150,
"price": 14.45,
"orders": 2
},
{
"quantity": 83000,
"price": 12.3,
"orders": 1
}
],
"sell": [
{
"quantity": 2075,
"price": 15.95,
"orders": 1
},
{
"quantity": 2075,
"price": 16,
"orders": 1
},
{
"quantity": 4150,
"price": 16.05,
"orders": 2
},
{
"quantity": 6225,
"price": 16.3,
"orders": 3
},
{
"quantity": 18675,
"price": 17.5,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|91428",
"symbol": "DELHIVERY25JUL385PE",
"last_price": 15.6,
"volume": 87150,
"average_price": 15.3,
"oi": 51875,
"net_change": 0.4,
"total_buy_quantity": 184675,
"total_sell_quantity": 116200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.2,
"last_trade_time": "1750931842358",
"oi_day_high": 53950,
"oi_day_low": 12450
},
"NSE_FO:DLF25JUL840PE": {
"ohlc": {
"open": 21.65,
"high": 30,
"low": 21.6,
"close": 22.95
},
"depth": {
"buy": [
{
"quantity": 2475,
"price": 22.95,
"orders": 3
},
{
"quantity": 825,
"price": 22.9,
"orders": 1
},
{
"quantity": 825,
"price": 22.85,
"orders": 1
},
{
"quantity": 2475,
"price": 22.8,
"orders": 3
},
{
"quantity": 4950,
"price": 22.75,
"orders": 6
}
],
"sell": [
{
"quantity": 825,
"price": 23.15,
"orders": 1
},
{
"quantity": 10725,
"price": 23.2,
"orders": 3
},
{
"quantity": 825,
"price": 23.25,
"orders": 1
},
{
"quantity": 9075,
"price": 23.3,
"orders": 2
},
{
"quantity": 1650,
"price": 23.35,
"orders": 2
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|88513",
"symbol": "DLF25JUL840PE",
"last_price": 22.95,
"volume": 1690425,
"average_price": 26.08,
"oi": 363000,
"net_change": 2.15,
"total_buy_quantity": 150975,
"total_sell_quantity": 147675,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 43.35,
"last_trade_time": "1750931997190",
"oi_day_high": 363000,
"oi_day_low": 161700
},
"NSE_FO:TRENT25JUL6100CE": {
"ohlc": {
"open": 266.75,
"high": 268.3,
"low": 214.5,
"close": 247.25
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 245.75,
"orders": 1
},
{
"quantity": 200,
"price": 245.7,
"orders": 2
},
{
"quantity": 100,
"price": 245.25,
"orders": 1
},
{
"quantity": 200,
"price": 245.2,
"orders": 1
},
{
"quantity": 200,
"price": 245,
"orders": 2
}
],
"sell": [
{
"quantity": 100,
"price": 248.5,
"orders": 1
},
{
"quantity": 100,
"price": 248.9,
"orders": 1
},
{
"quantity": 100,
"price": 248.95,
"orders": 1
},
{
"quantity": 100,
"price": 249,
"orders": 1
},
{
"quantity": 200,
"price": 249.9,
"orders": 2
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|139412",
"symbol": "TRENT25JUL6100CE",
"last_price": 247.25,
"volume": 472400,
"average_price": 242.71,
"oi": 130600,
"net_change": -19.5,
"total_buy_quantity": 7500,
"total_sell_quantity": 22600,
"lower_circuit_limit": 9.45,
"upper_circuit_limit": 524.05,
"last_trade_time": "1750931998205",
"oi_day_high": 149400,
"oi_day_low": 80900
},
"NSE_FO:GRANULES25JUL500CE": {
"ohlc": {
"open": 18.9,
"high": 19.3,
"low": 15.5,
"close": 18.1
},
"depth": {
"buy": [
{
"quantity": 2150,
"price": 18.05,
"orders": 2
},
{
"quantity": 17200,
"price": 18,
"orders": 3
},
{
"quantity": 1075,
"price": 17.75,
"orders": 1
},
{
"quantity": 2150,
"price": 17.55,
"orders": 1
},
{
"quantity": 1075,
"price": 17.5,
"orders": 1
}
],
"sell": [
{
"quantity": 1075,
"price": 19,
"orders": 1
},
{
"quantity": 1075,
"price": 19.1,
"orders": 1
},
{
"quantity": 1075,
"price": 19.2,
"orders": 1
},
{
"quantity": 1075,
"price": 19.4,
"orders": 1
},
{
"quantity": 1075,
"price": 19.45,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|92972",
"symbol": "GRANULES25JUL500CE",
"last_price": 18.1,
"volume": 743900,
"average_price": 17.49,
"oi": 525675,
"net_change": 0.05,
"total_buy_quantity": 225750,
"total_sell_quantity": 169850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.05,
"last_trade_time": "1750931967288",
"oi_day_high": 525675,
"oi_day_low": 325725
},
"NSE_FO:BAJAJFINSV25JUL2060PE": {
"ohlc": {
"open": 70.45,
"high": 77.6,
"low": 55.3,
"close": 57.65
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 57.05,
"orders": 1
},
{
"quantity": 500,
"price": 57,
"orders": 1
},
{
"quantity": 500,
"price": 56.55,
"orders": 1
},
{
"quantity": 1000,
"price": 56.5,
"orders": 2
},
{
"quantity": 500,
"price": 55.65,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 58.15,
"orders": 1
},
{
"quantity": 500,
"price": 58.2,
"orders": 1
},
{
"quantity": 500,
"price": 58.45,
"orders": 1
},
{
"quantity": 500,
"price": 58.6,
"orders": 1
},
{
"quantity": 500,
"price": 58.7,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|79746",
"symbol": "BAJAJFINSV25JUL2060PE",
"last_price": 57.65,
"volume": 213000,
"average_price": 64.97,
"oi": 56000,
"net_change": -21.85,
"total_buy_quantity": 6000,
"total_sell_quantity": 13500,
"lower_circuit_limit": 25.3,
"upper_circuit_limit": 133.7,
"last_trade_time": "1750931986934",
"oi_day_high": 56000,
"oi_day_low": 22000
},
"NSE_FO:ASTRAL25JUL1520CE": {
"ohlc": {
"open": 51.85,
"high": 55,
"low": 41.4,
"close": 46.9
},
"depth": {
"buy": [
{
"quantity": 850,
"price": 47.6,
"orders": 2
},
{
"quantity": 425,
"price": 47.25,
"orders": 1
},
{
"quantity": 425,
"price": 46.75,
"orders": 1
},
{
"quantity": 425,
"price": 46.7,
"orders": 1
},
{
"quantity": 425,
"price": 46.25,
"orders": 1
}
],
"sell": [
{
"quantity": 425,
"price": 48.15,
"orders": 1
},
{
"quantity": 425,
"price": 48.2,
"orders": 1
},
{
"quantity": 425,
"price": 49.05,
"orders": 1
},
{
"quantity": 2125,
"price": 49.45,
"orders": 2
},
{
"quantity": 1700,
"price": 49.5,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|66149",
"symbol": "ASTRAL25JUL1520CE",
"last_price": 46.9,
"volume": 342550,
"average_price": 46.77,
"oi": 162350,
"net_change": 1.65,
"total_buy_quantity": 48875,
"total_sell_quantity": 31450,
"lower_circuit_limit": 4.2,
"upper_circuit_limit": 86.3,
"last_trade_time": "1750931990771",
"oi_day_high": 163200,
"oi_day_low": 70125
},
"NSE_FO:MGL25JUL1440CE": {
"ohlc": {
"open": 67.2,
"high": 67.6,
"low": 53.75,
"close": 60.65
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 60.65,
"orders": 2
},
{
"quantity": 400,
"price": 60,
"orders": 1
},
{
"quantity": 400,
"price": 59.95,
"orders": 1
},
{
"quantity": 400,
"price": 59.9,
"orders": 1
},
{
"quantity": 400,
"price": 59.7,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 62.1,
"orders": 1
},
{
"quantity": 400,
"price": 62.15,
"orders": 1
},
{
"quantity": 400,
"price": 62.95,
"orders": 1
},
{
"quantity": 400,
"price": 63,
"orders": 1
},
{
"quantity": 400,
"price": 63.75,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|114140",
"symbol": "MGL25JUL1440CE",
"last_price": 60.65,
"volume": 141600,
"average_price": 60.07,
"oi": 95600,
"net_change": -4.9,
"total_buy_quantity": 30800,
"total_sell_quantity": 49200,
"lower_circuit_limit": 7.05,
"upper_circuit_limit": 124.05,
"last_trade_time": "1750931955167",
"oi_day_high": 111200,
"oi_day_low": 95600
},
"NSE_FO:TCS25JUL3440CE": {
"ohlc": {
"open": 91.55,
"high": 101,
"low": 83.7,
"close": 92.2
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 92,
"orders": 1
},
{
"quantity": 175,
"price": 91.55,
"orders": 1
},
{
"quantity": 525,
"price": 91.5,
"orders": 3
},
{
"quantity": 175,
"price": 91.3,
"orders": 1
},
{
"quantity": 175,
"price": 91.15,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 92.45,
"orders": 2
},
{
"quantity": 525,
"price": 92.5,
"orders": 1
},
{
"quantity": 175,
"price": 92.55,
"orders": 1
},
{
"quantity": 2100,
"price": 92.8,
"orders": 1
},
{
"quantity": 350,
"price": 92.85,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|131347",
"symbol": "TCS25JUL3440CE",
"last_price": 92.2,
"volume": 618450,
"average_price": 91.32,
"oi": 226100,
"net_change": -2.75,
"total_buy_quantity": 11900,
"total_sell_quantity": 26250,
"lower_circuit_limit": 19,
"upper_circuit_limit": 170.9,
"last_trade_time": "1750931998001",
"oi_day_high": 233450,
"oi_day_low": 210350
},
"NSE_FO:CESC25JUL172.5PE": {
"ohlc": {
"open": 0,
"high": 0,
"low": 0,
"close": 0
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 145000,
"price": 9.65,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|86477",
"symbol": "CESC25JUL172.5PE",
"last_price": 0,
"volume": 0,
"average_price": 0,
"oi": 0,
"net_change": -13.95,
"total_buy_quantity": 0,
"total_sell_quantity": 145000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.2,
"last_trade_time": "315513000000",
"oi_day_high": 0,
"oi_day_low": 0
},
"NSE_FO:VOLTAS25JUL1320CE": {
"ohlc": {
"open": 43.95,
"high": 56.7,
"low": 42,
"close": 46.6
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 46.25,
"orders": 1
},
{
"quantity": 375,
"price": 46.2,
"orders": 1
},
{
"quantity": 750,
"price": 46.05,
"orders": 2
},
{
"quantity": 750,
"price": 46,
"orders": 2
},
{
"quantity": 375,
"price": 45.95,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 46.55,
"orders": 1
},
{
"quantity": 375,
"price": 46.6,
"orders": 1
},
{
"quantity": 375,
"price": 46.8,
"orders": 1
},
{
"quantity": 375,
"price": 46.9,
"orders": 1
},
{
"quantity": 375,
"price": 47,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|135466",
"symbol": "VOLTAS25JUL1320CE",
"last_price": 46.6,
"volume": 1077375,
"average_price": 47.94,
"oi": 243000,
"net_change": 7.45,
"total_buy_quantity": 89250,
"total_sell_quantity": 66375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 83.9,
"last_trade_time": "1750931955103",
"oi_day_high": 267000,
"oi_day_low": 185625
},
"NSE_FO:ADANIENSOL25JUL860CE": {
"ohlc": {
"open": 43.05,
"high": 46.65,
"low": 40.5,
"close": 43.5
},
"depth": {
"buy": [
{
"quantity": 675,
"price": 43.55,
"orders": 1
},
{
"quantity": 675,
"price": 43.5,
"orders": 1
},
{
"quantity": 675,
"price": 42.6,
"orders": 1
},
{
"quantity": 675,
"price": 42.4,
"orders": 1
},
{
"quantity": 2025,
"price": 42.35,
"orders": 3
}
],
"sell": [
{
"quantity": 675,
"price": 44,
"orders": 1
},
{
"quantity": 675,
"price": 44.2,
"orders": 1
},
{
"quantity": 18225,
"price": 44.35,
"orders": 3
},
{
"quantity": 2025,
"price": 44.85,
"orders": 1
},
{
"quantity": 1350,
"price": 44.9,
"orders": 2
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|75465",
"symbol": "ADANIENSOL25JUL860CE",
"last_price": 43.5,
"volume": 1381050,
"average_price": 43.65,
"oi": 329400,
"net_change": 2.8,
"total_buy_quantity": 57375,
"total_sell_quantity": 79650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 85.75,
"last_trade_time": "1750931995070",
"oi_day_high": 452925,
"oi_day_low": 184950
},
"NSE_FO:HINDALCO25JUL690PE": {
"ohlc": {
"open": 24,
"high": 26.45,
"low": 19.05,
"close": 20.75
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 20.65,
"orders": 1
},
{
"quantity": 5600,
"price": 20.6,
"orders": 3
},
{
"quantity": 1400,
"price": 20.55,
"orders": 1
},
{
"quantity": 2800,
"price": 20.5,
"orders": 2
},
{
"quantity": 2800,
"price": 20.45,
"orders": 2
}
],
"sell": [
{
"quantity": 2800,
"price": 20.9,
"orders": 2
},
{
"quantity": 1400,
"price": 20.95,
"orders": 1
},
{
"quantity": 1400,
"price": 21,
"orders": 1
},
{
"quantity": 1400,
"price": 21.05,
"orders": 1
},
{
"quantity": 2800,
"price": 21.1,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|100572",
"symbol": "HINDALCO25JUL690PE",
"last_price": 20.75,
"volume": 1027600,
"average_price": 20.94,
"oi": 427000,
"net_change": -6.45,
"total_buy_quantity": 105000,
"total_sell_quantity": 135800,
"lower_circuit_limit": 5.9,
"upper_circuit_limit": 48.5,
"last_trade_time": "1750931971361",
"oi_day_high": 434000,
"oi_day_low": 60200
},
"NSE_FO:LTIM25JUL5400PE": {
"ohlc": {
"open": 170.05,
"high": 213.35,
"low": 170.05,
"close": 194.3
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 183.6,
"orders": 1
},
{
"quantity": 300,
"price": 183.55,
"orders": 2
},
{
"quantity": 150,
"price": 183.5,
"orders": 1
},
{
"quantity": 150,
"price": 180.2,
"orders": 1
},
{
"quantity": 150,
"price": 177.85,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 195.15,
"orders": 1
},
{
"quantity": 300,
"price": 195.2,
"orders": 2
},
{
"quantity": 150,
"price": 195.25,
"orders": 1
},
{
"quantity": 150,
"price": 195.35,
"orders": 1
},
{
"quantity": 150,
"price": 196.3,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|111318",
"symbol": "LTIM25JUL5400PE",
"last_price": 194.3,
"volume": 61350,
"average_price": 196.77,
"oi": 15450,
"net_change": 19.5,
"total_buy_quantity": 6750,
"total_sell_quantity": 10350,
"lower_circuit_limit": 42.75,
"upper_circuit_limit": 306.85,
"last_trade_time": "1750931940837",
"oi_day_high": 15450,
"oi_day_low": 7950
},
"NSE_FO:RVNL25JUL400CE": {
"ohlc": {
"open": 17.4,
"high": 20.05,
"low": 16.55,
"close": 18.3
},
"depth": {
"buy": [
{
"quantity": 1375,
"price": 18.2,
"orders": 1
},
{
"quantity": 2750,
"price": 18.15,
"orders": 2
},
{
"quantity": 1375,
"price": 18.1,
"orders": 1
},
{
"quantity": 2750,
"price": 18.05,
"orders": 2
},
{
"quantity": 2750,
"price": 18,
"orders": 2
}
],
"sell": [
{
"quantity": 1375,
"price": 18.35,
"orders": 1
},
{
"quantity": 1375,
"price": 18.4,
"orders": 1
},
{
"quantity": 1375,
"price": 18.6,
"orders": 1
},
{
"quantity": 1375,
"price": 18.7,
"orders": 1
},
{
"quantity": 4125,
"price": 18.75,
"orders": 3
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|132919",
"symbol": "RVNL25JUL400CE",
"last_price": 18.3,
"volume": 512875,
"average_price": 17.98,
"oi": 710875,
"net_change": 1.3,
"total_buy_quantity": 165000,
"total_sell_quantity": 174625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.7,
"last_trade_time": "1750931998001",
"oi_day_high": 723250,
"oi_day_low": 675125
},
"NSE_FO:TATASTEEL25JUL160PE": {
"ohlc": {
"open": 5.8,
"high": 5.85,
"low": 3.8,
"close": 3.95
},
"depth": {
"buy": [
{
"quantity": 137500,
"price": 3.9,
"orders": 4
},
{
"quantity": 60500,
"price": 3.85,
"orders": 9
},
{
"quantity": 88000,
"price": 3.8,
"orders": 9
},
{
"quantity": 115500,
"price": 3.75,
"orders": 12
},
{
"quantity": 49500,
"price": 3.7,
"orders": 3
}
],
"sell": [
{
"quantity": 16500,
"price": 3.95,
"orders": 2
},
{
"quantity": 82500,
"price": 4,
"orders": 8
},
{
"quantity": 115500,
"price": 4.05,
"orders": 9
},
{
"quantity": 115500,
"price": 4.1,
"orders": 13
},
{
"quantity": 55000,
"price": 4.15,
"orders": 9
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|43409",
"symbol": "TATASTEEL25JUL160PE",
"last_price": 3.95,
"volume": 9262000,
"average_price": 4.56,
"oi": 3707000,
"net_change": -1.9,
"total_buy_quantity": 775500,
"total_sell_quantity": 973500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.85,
"last_trade_time": "1750931995807",
"oi_day_high": 3707000,
"oi_day_low": 1655500
},
"NSE_FO:ANGELONE25JUL2900CE": {
"ohlc": {
"open": 145,
"high": 176,
"low": 133.35,
"close": 172.9
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 171.05,
"orders": 1
},
{
"quantity": 250,
"price": 171,
"orders": 1
},
{
"quantity": 250,
"price": 168.1,
"orders": 1
},
{
"quantity": 250,
"price": 168.05,
"orders": 1
},
{
"quantity": 250,
"price": 168,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 173.85,
"orders": 1
},
{
"quantity": 500,
"price": 173.9,
"orders": 2
},
{
"quantity": 500,
"price": 174.65,
"orders": 2
},
{
"quantity": 250,
"price": 174.95,
"orders": 1
},
{
"quantity": 250,
"price": 175,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|63295",
"symbol": "ANGELONE25JUL2900CE",
"last_price": 172.9,
"volume": 501750,
"average_price": 151.3,
"oi": 138750,
"net_change": 26.05,
"total_buy_quantity": 18000,
"total_sell_quantity": 24250,
"lower_circuit_limit": 4.3,
"upper_circuit_limit": 289.4,
"last_trade_time": "1750931979493",
"oi_day_high": 158750,
"oi_day_low": 103500
},
"NSE_FO:M&MFIN25JUL270PE": {
"ohlc": {
"open": 9.65,
"high": 10.2,
"low": 8.4,
"close": 9.2
},
"depth": {
"buy": [
{
"quantity": 2056,
"price": 9.1,
"orders": 1
},
{
"quantity": 4112,
"price": 9.05,
"orders": 2
},
{
"quantity": 6168,
"price": 9,
"orders": 3
},
{
"quantity": 8224,
"price": 8.95,
"orders": 2
},
{
"quantity": 4112,
"price": 8.9,
"orders": 2
}
],
"sell": [
{
"quantity": 2056,
"price": 9.35,
"orders": 1
},
{
"quantity": 4112,
"price": 9.4,
"orders": 2
},
{
"quantity": 2056,
"price": 9.45,
"orders": 1
},
{
"quantity": 4112,
"price": 9.5,
"orders": 2
},
{
"quantity": 2056,
"price": 9.55,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|50326",
"symbol": "M&MFIN25JUL270PE",
"last_price": 9.2,
"volume": 812120,
"average_price": 9.03,
"oi": 736048,
"net_change": -0.55,
"total_buy_quantity": 195320,
"total_sell_quantity": 193264,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.75,
"last_trade_time": "1750931946010",
"oi_day_high": 760720,
"oi_day_low": 265224
},
"NSE_FO:BALKRISIND25JUL2440CE": {
"ohlc": {
"open": 54.45,
"high": 74.25,
"low": 52,
"close": 70.8
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 70.7,
"orders": 1
},
{
"quantity": 300,
"price": 69.4,
"orders": 1
},
{
"quantity": 300,
"price": 69.25,
"orders": 1
},
{
"quantity": 300,
"price": 69,
"orders": 1
},
{
"quantity": 600,
"price": 68.3,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 74.85,
"orders": 1
},
{
"quantity": 600,
"price": 74.9,
"orders": 2
},
{
"quantity": 300,
"price": 74.95,
"orders": 1
},
{
"quantity": 300,
"price": 76.35,
"orders": 1
},
{
"quantity": 300,
"price": 78.55,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|71911",
"symbol": "BALKRISIND25JUL2440CE",
"last_price": 70.8,
"volume": 39900,
"average_price": 61.37,
"oi": 17700,
"net_change": 16.35,
"total_buy_quantity": 14700,
"total_sell_quantity": 9300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 116.9,
"last_trade_time": "1750931953826",
"oi_day_high": 17700,
"oi_day_low": 7200
},
"NSE_FO:DIXON25JUL14250CE": {
"ohlc": {
"open": 690,
"high": 755,
"low": 608.95,
"close": 722.35
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 716.1,
"orders": 1
},
{
"quantity": 100,
"price": 716.05,
"orders": 2
},
{
"quantity": 100,
"price": 716,
"orders": 2
},
{
"quantity": 100,
"price": 715.9,
"orders": 2
},
{
"quantity": 50,
"price": 715.85,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 727.95,
"orders": 1
},
{
"quantity": 50,
"price": 728,
"orders": 1
},
{
"quantity": 50,
"price": 728.1,
"orders": 1
},
{
"quantity": 50,
"price": 729,
"orders": 1
},
{
"quantity": 50,
"price": 729.85,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|92090",
"symbol": "DIXON25JUL14250CE",
"last_price": 722.35,
"volume": 136900,
"average_price": 685.25,
"oi": 32600,
"net_change": 31.4,
"total_buy_quantity": 4150,
"total_sell_quantity": 8200,
"lower_circuit_limit": 99.6,
"upper_circuit_limit": 1282.3,
"last_trade_time": "1750931988720",
"oi_day_high": 44900,
"oi_day_low": 29150
},
"NSE_FO:EICHERMOT25JUL5600PE": {
"ohlc": {
"open": 142,
"high": 165.25,
"low": 126.9,
"close": 132.95
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 129.05,
"orders": 2
},
{
"quantity": 175,
"price": 129,
"orders": 1
},
{
"quantity": 175,
"price": 128.95,
"orders": 1
},
{
"quantity": 175,
"price": 128.9,
"orders": 1
},
{
"quantity": 175,
"price": 126.75,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 132.95,
"orders": 1
},
{
"quantity": 350,
"price": 133,
"orders": 2
},
{
"quantity": 175,
"price": 134.35,
"orders": 1
},
{
"quantity": 175,
"price": 134.45,
"orders": 1
},
{
"quantity": 175,
"price": 134.5,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|89907",
"symbol": "EICHERMOT25JUL5600PE",
"last_price": 132.95,
"volume": 94850,
"average_price": 143.63,
"oi": 28175,
"net_change": -1.65,
"total_buy_quantity": 2450,
"total_sell_quantity": 9800,
"lower_circuit_limit": 7.35,
"upper_circuit_limit": 261.85,
"last_trade_time": "1750931985585",
"oi_day_high": 28875,
"oi_day_low": 21700
},
"NSE_FO:APLAPOLLO25JUL1800CE": {
"ohlc": {
"open": 57.8,
"high": 72.35,
"low": 48.3,
"close": 57.25
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 54.05,
"orders": 1
},
{
"quantity": 350,
"price": 54,
"orders": 1
},
{
"quantity": 350,
"price": 53.5,
"orders": 1
},
{
"quantity": 350,
"price": 53.4,
"orders": 1
},
{
"quantity": 1050,
"price": 52.65,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 56.25,
"orders": 1
},
{
"quantity": 700,
"price": 56.3,
"orders": 2
},
{
"quantity": 350,
"price": 58.55,
"orders": 1
},
{
"quantity": 350,
"price": 58.85,
"orders": 1
},
{
"quantity": 350,
"price": 58.9,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|63957",
"symbol": "APLAPOLLO25JUL1800CE",
"last_price": 57.25,
"volume": 549500,
"average_price": 60.72,
"oi": 161000,
"net_change": -0.55,
"total_buy_quantity": 19250,
"total_sell_quantity": 50400,
"lower_circuit_limit": 1.4,
"upper_circuit_limit": 114.2,
"last_trade_time": "1750931971114",
"oi_day_high": 170450,
"oi_day_low": 49350
},
"NSE_FO:TATAPOWER25JUL405CE": {
"ohlc": {
"open": 13,
"high": 13.95,
"low": 11.8,
"close": 13.75
},
"depth": {
"buy": [
{
"quantity": 2900,
"price": 13.55,
"orders": 2
},
{
"quantity": 5800,
"price": 13.5,
"orders": 4
},
{
"quantity": 7250,
"price": 13.45,
"orders": 5
},
{
"quantity": 2900,
"price": 13.4,
"orders": 2
},
{
"quantity": 5800,
"price": 13.35,
"orders": 4
}
],
"sell": [
{
"quantity": 1450,
"price": 13.6,
"orders": 1
},
{
"quantity": 1450,
"price": 13.65,
"orders": 1
},
{
"quantity": 7250,
"price": 13.7,
"orders": 5
},
{
"quantity": 7250,
"price": 13.75,
"orders": 4
},
{
"quantity": 5800,
"price": 13.8,
"orders": 4
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|137833",
"symbol": "TATAPOWER25JUL405CE",
"last_price": 13.75,
"volume": 3733750,
"average_price": 12.94,
"oi": 1151300,
"net_change": 0.9,
"total_buy_quantity": 242150,
"total_sell_quantity": 343650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.85,
"last_trade_time": "1750931997024",
"oi_day_high": 1571800,
"oi_day_low": 1151300
},
"NSE_FO:HINDCOPPER25JUL270PE": {
"ohlc": {
"open": 10,
"high": 11.95,
"low": 10,
"close": 10.55
},
"depth": {
"buy": [
{
"quantity": 2650,
"price": 10.5,
"orders": 1
},
{
"quantity": 2650,
"price": 10.4,
"orders": 1
},
{
"quantity": 2650,
"price": 10.35,
"orders": 1
},
{
"quantity": 2650,
"price": 10.25,
"orders": 1
},
{
"quantity": 2650,
"price": 10.2,
"orders": 1
}
],
"sell": [
{
"quantity": 47700,
"price": 10.9,
"orders": 1
},
{
"quantity": 2650,
"price": 11,
"orders": 1
},
{
"quantity": 2650,
"price": 11.55,
"orders": 1
},
{
"quantity": 2650,
"price": 12.35,
"orders": 1
},
{
"quantity": 26500,
"price": 12.45,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|97277",
"symbol": "HINDCOPPER25JUL270PE",
"last_price": 10.55,
"volume": 347150,
"average_price": 10.72,
"oi": 214650,
"net_change": -43.35,
"total_buy_quantity": 50350,
"total_sell_quantity": 92750,
"lower_circuit_limit": 3.45,
"upper_circuit_limit": 43.45,
"last_trade_time": "1750931999106",
"oi_day_high": 214650,
"oi_day_low": 2650
},
"NSE_FO:JSWSTEEL25JUL1030PE": {
"ohlc": {
"open": 28.95,
"high": 35.8,
"low": 26.4,
"close": 29.45
},
"depth": {
"buy": [
{
"quantity": 675,
"price": 27.65,
"orders": 1
},
{
"quantity": 2025,
"price": 27.6,
"orders": 3
},
{
"quantity": 675,
"price": 27.55,
"orders": 1
},
{
"quantity": 675,
"price": 27.45,
"orders": 1
},
{
"quantity": 675,
"price": 27.2,
"orders": 1
}
],
"sell": [
{
"quantity": 675,
"price": 29.35,
"orders": 1
},
{
"quantity": 675,
"price": 29.6,
"orders": 1
},
{
"quantity": 675,
"price": 29.75,
"orders": 1
},
{
"quantity": 675,
"price": 29.85,
"orders": 1
},
{
"quantity": 675,
"price": 29.95,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|110234",
"symbol": "JSWSTEEL25JUL1030PE",
"last_price": 29.45,
"volume": 504900,
"average_price": 29.92,
"oi": 158625,
"net_change": -2.35,
"total_buy_quantity": 40500,
"total_sell_quantity": 55350,
"lower_circuit_limit": 6.9,
"upper_circuit_limit": 56.7,
"last_trade_time": "1750931987358",
"oi_day_high": 158625,
"oi_day_low": 41175
},
"NSE_FO:IREDA25JUL170PE": {
"ohlc": {
"open": 6.35,
"high": 7.8,
"low": 6.15,
"close": 6.5
},
"depth": {
"buy": [
{
"quantity": 6900,
"price": 6.45,
"orders": 2
},
{
"quantity": 13800,
"price": 6.4,
"orders": 4
},
{
"quantity": 27600,
"price": 6.35,
"orders": 6
},
{
"quantity": 17250,
"price": 6.3,
"orders": 4
},
{
"quantity": 24150,
"price": 6.25,
"orders": 5
}
],
"sell": [
{
"quantity": 13800,
"price": 6.55,
"orders": 4
},
{
"quantity": 13800,
"price": 6.6,
"orders": 3
},
{
"quantity": 13800,
"price": 6.65,
"orders": 3
},
{
"quantity": 3450,
"price": 6.7,
"orders": 1
},
{
"quantity": 3450,
"price": 6.75,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|104728",
"symbol": "IREDA25JUL170PE",
"last_price": 6.5,
"volume": 1435200,
"average_price": 6.98,
"oi": 1114350,
"net_change": -0.15,
"total_buy_quantity": 382950,
"total_sell_quantity": 396750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.65,
"last_trade_time": "1750931855085",
"oi_day_high": 1145400,
"oi_day_low": 893550
},
"NSE_FO:CANBK25JUL111PE": {
"ohlc": {
"open": 3.55,
"high": 4.5,
"low": 3.3,
"close": 3.45
},
"depth": {
"buy": [
{
"quantity": 27000,
"price": 3.4,
"orders": 4
},
{
"quantity": 60750,
"price": 3.35,
"orders": 5
},
{
"quantity": 74250,
"price": 3.3,
"orders": 6
},
{
"quantity": 60750,
"price": 3.25,
"orders": 5
},
{
"quantity": 54000,
"price": 3.2,
"orders": 2
}
],
"sell": [
{
"quantity": 6750,
"price": 3.45,
"orders": 1
},
{
"quantity": 54000,
"price": 3.5,
"orders": 6
},
{
"quantity": 74250,
"price": 3.55,
"orders": 7
},
{
"quantity": 60750,
"price": 3.6,
"orders": 6
},
{
"quantity": 67500,
"price": 3.65,
"orders": 4
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|85814",
"symbol": "CANBK25JUL111PE",
"last_price": 3.45,
"volume": 5184000,
"average_price": 3.78,
"oi": 2902500,
"net_change": -0.1,
"total_buy_quantity": 600750,
"total_sell_quantity": 681750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.55,
"last_trade_time": "1750931994432",
"oi_day_high": 2943000,
"oi_day_low": 1559250
},
"NSE_FO:TATAELXSI25JUL6300PE": {
"ohlc": {
"open": 296.95,
"high": 297.9,
"low": 238.55,
"close": 250.1
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 249.9,
"orders": 1
},
{
"quantity": 100,
"price": 249.85,
"orders": 1
},
{
"quantity": 100,
"price": 249.8,
"orders": 1
},
{
"quantity": 100,
"price": 249.7,
"orders": 1
},
{
"quantity": 100,
"price": 236.3,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 268.8,
"orders": 2
},
{
"quantity": 100,
"price": 268.85,
"orders": 1
},
{
"quantity": 100,
"price": 270,
"orders": 1
},
{
"quantity": 100,
"price": 270.7,
"orders": 1
},
{
"quantity": 400,
"price": 277.65,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|129938",
"symbol": "TATAELXSI25JUL6300PE",
"last_price": 250.1,
"volume": 5700,
"average_price": 265.84,
"oi": 9900,
"net_change": -13.4,
"total_buy_quantity": 3100,
"total_sell_quantity": 7200,
"lower_circuit_limit": 81.85,
"upper_circuit_limit": 445.15,
"last_trade_time": "1750931976878",
"oi_day_high": 9900,
"oi_day_low": 9200
},
"NSE_FO:PAGEIND25JUL48500CE": {
"ohlc": {
"open": 1441.8,
"high": 1502.2,
"low": 1150,
"close": 1150
},
"depth": {
"buy": [
{
"quantity": 15,
"price": 860.25,
"orders": 1
},
{
"quantity": 15,
"price": 860.2,
"orders": 1
},
{
"quantity": 15,
"price": 797.2,
"orders": 1
},
{
"quantity": 255,
"price": 797.15,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 15,
"price": 1401.9,
"orders": 1
},
{
"quantity": 30,
"price": 1401.95,
"orders": 1
},
{
"quantity": 30,
"price": 1402,
"orders": 2
},
{
"quantity": 15,
"price": 1420,
"orders": 1
},
{
"quantity": 255,
"price": 1496.95,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|125856",
"symbol": "PAGEIND25JUL48500CE",
"last_price": 1150,
"volume": 390,
"average_price": 1370.52,
"oi": 270,
"net_change": -475.85,
"total_buy_quantity": 300,
"total_sell_quantity": 345,
"lower_circuit_limit": 648.3,
"upper_circuit_limit": 3005.8,
"last_trade_time": "1750931889740",
"oi_day_high": 270,
"oi_day_low": 30
},
"NSE_FO:POWERGRID25JUL295PE": {
"ohlc": {
"open": 9.4,
"high": 10.2,
"low": 8,
"close": 8.2
},
"depth": {
"buy": [
{
"quantity": 1900,
"price": 8.1,
"orders": 1
},
{
"quantity": 3800,
"price": 8.05,
"orders": 2
},
{
"quantity": 7600,
"price": 8,
"orders": 4
},
{
"quantity": 5700,
"price": 7.95,
"orders": 3
},
{
"quantity": 7600,
"price": 7.9,
"orders": 4
}
],
"sell": [
{
"quantity": 1900,
"price": 8.2,
"orders": 1
},
{
"quantity": 1900,
"price": 8.25,
"orders": 1
},
{
"quantity": 1900,
"price": 8.3,
"orders": 1
},
{
"quantity": 1900,
"price": 8.35,
"orders": 1
},
{
"quantity": 5700,
"price": 8.4,
"orders": 2
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|123650",
"symbol": "POWERGRID25JUL295PE",
"last_price": 8.2,
"volume": 638400,
"average_price": 9.23,
"oi": 486400,
"net_change": -1.7,
"total_buy_quantity": 239400,
"total_sell_quantity": 226100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.9,
"last_trade_time": "1750931991641",
"oi_day_high": 486400,
"oi_day_low": 324900
},
"NSE_FO:UNITDSPR25JUL1440CE": {
"ohlc": {
"open": 53.55,
"high": 55.95,
"low": 44.15,
"close": 49.9
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 49.05,
"orders": 1
},
{
"quantity": 8800,
"price": 49,
"orders": 3
},
{
"quantity": 400,
"price": 47.3,
"orders": 1
},
{
"quantity": 400,
"price": 47.25,
"orders": 1
},
{
"quantity": 400,
"price": 47.2,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 50,
"orders": 2
},
{
"quantity": 400,
"price": 50.05,
"orders": 1
},
{
"quantity": 400,
"price": 50.15,
"orders": 1
},
{
"quantity": 400,
"price": 50.3,
"orders": 1
},
{
"quantity": 400,
"price": 50.4,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|134504",
"symbol": "UNITDSPR25JUL1440CE",
"last_price": 49.9,
"volume": 262800,
"average_price": 48.37,
"oi": 236400,
"net_change": -4.6,
"total_buy_quantity": 32400,
"total_sell_quantity": 50000,
"lower_circuit_limit": 12.9,
"upper_circuit_limit": 96.1,
"last_trade_time": "1750931992718",
"oi_day_high": 240400,
"oi_day_low": 169200
},
"NSE_FO:DRREDDY25JUL1320PE": {
"ohlc": {
"open": 36.75,
"high": 41,
"low": 35.45,
"close": 38.9
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 39.4,
"orders": 2
},
{
"quantity": 625,
"price": 39.15,
"orders": 1
},
{
"quantity": 625,
"price": 38.95,
"orders": 1
},
{
"quantity": 625,
"price": 38.65,
"orders": 1
},
{
"quantity": 625,
"price": 38.6,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 40.25,
"orders": 1
},
{
"quantity": 625,
"price": 40.3,
"orders": 1
},
{
"quantity": 625,
"price": 40.7,
"orders": 1
},
{
"quantity": 625,
"price": 40.95,
"orders": 1
},
{
"quantity": 1250,
"price": 41,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|89351",
"symbol": "DRREDDY25JUL1320PE",
"last_price": 38.9,
"volume": 233125,
"average_price": 38.38,
"oi": 47500,
"net_change": 9.6,
"total_buy_quantity": 50625,
"total_sell_quantity": 6875,
"lower_circuit_limit": 9.25,
"upper_circuit_limit": 49.35,
"last_trade_time": "1750931895647",
"oi_day_high": 50000,
"oi_day_low": 27500
},
"NSE_FO:POONAWALLA25JUL450PE": {
"ohlc": {
"open": 24.3,
"high": 24.9,
"low": 18.7,
"close": 18.7
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 19.65,
"orders": 1
},
{
"quantity": 1700,
"price": 19.6,
"orders": 1
},
{
"quantity": 1700,
"price": 19.3,
"orders": 1
},
{
"quantity": 1700,
"price": 19.25,
"orders": 1
},
{
"quantity": 1700,
"price": 19.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 20.35,
"orders": 1
},
{
"quantity": 3400,
"price": 20.4,
"orders": 2
},
{
"quantity": 1700,
"price": 20.45,
"orders": 1
},
{
"quantity": 1700,
"price": 20.55,
"orders": 1
},
{
"quantity": 1700,
"price": 20.9,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|123377",
"symbol": "POONAWALLA25JUL450PE",
"last_price": 18.7,
"volume": 95200,
"average_price": 21.52,
"oi": 210800,
"net_change": -6.15,
"total_buy_quantity": 25500,
"total_sell_quantity": 137700,
"lower_circuit_limit": 4.85,
"upper_circuit_limit": 44.85,
"last_trade_time": "1750931072034",
"oi_day_high": 214200,
"oi_day_low": 170000
},
"NSE_FO:TIINDIA25JUL3000CE": {
"ohlc": {
"open": 79.05,
"high": 139.45,
"low": 72.25,
"close": 134.95
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 132.75,
"orders": 2
},
{
"quantity": 200,
"price": 132.7,
"orders": 1
},
{
"quantity": 200,
"price": 132.65,
"orders": 1
},
{
"quantity": 200,
"price": 132.55,
"orders": 1
},
{
"quantity": 200,
"price": 132.5,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 134,
"orders": 1
},
{
"quantity": 800,
"price": 135,
"orders": 2
},
{
"quantity": 200,
"price": 135.8,
"orders": 1
},
{
"quantity": 800,
"price": 135.85,
"orders": 3
},
{
"quantity": 600,
"price": 136,
"orders": 3
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|131854",
"symbol": "TIINDIA25JUL3000CE",
"last_price": 134.95,
"volume": 905800,
"average_price": 117.3,
"oi": 72600,
"net_change": 66.2,
"total_buy_quantity": 33400,
"total_sell_quantity": 25600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 291.9,
"last_trade_time": "1750931999660",
"oi_day_high": 111400,
"oi_day_low": 23000
},
"NSE_FO:IDEA25JUL7CE": {
"ohlc": {
"open": 0.6,
"high": 0.7,
"low": 0.55,
"close": 0.6
},
"depth": {
"buy": [
{
"quantity": 3859650,
"price": 0.6,
"orders": 14
},
{
"quantity": 12936975,
"price": 0.55,
"orders": 37
},
{
"quantity": 16939575,
"price": 0.5,
"orders": 34
},
{
"quantity": 14295000,
"price": 0.45,
"orders": 27
},
{
"quantity": 14223525,
"price": 0.4,
"orders": 29
}
],
"sell": [
{
"quantity": 13937625,
"price": 0.65,
"orders": 43
},
{
"quantity": 10363875,
"price": 0.7,
"orders": 36
},
{
"quantity": 8291100,
"price": 0.75,
"orders": 35
},
{
"quantity": 3788175,
"price": 0.8,
"orders": 22
},
{
"quantity": 2644575,
"price": 0.85,
"orders": 19
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|103643",
"symbol": "IDEA25JUL7CE",
"last_price": 0.6,
"volume": 170682300,
"average_price": 0.63,
"oi": 298979925,
"net_change": 0,
"total_buy_quantity": 105925950,
"total_sell_quantity": 49317750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.6,
"last_trade_time": "1750931999846",
"oi_day_high": 302839575,
"oi_day_low": 297836325
},
"NSE_FO:UNIONBANK25JUL147.5PE": {
"ohlc": {
"open": 6.25,
"high": 6.55,
"low": 4.8,
"close": 5.05
},
"depth": {
"buy": [
{
"quantity": 26550,
"price": 4.85,
"orders": 6
},
{
"quantity": 30975,
"price": 4.8,
"orders": 5
},
{
"quantity": 13275,
"price": 4.75,
"orders": 3
},
{
"quantity": 17700,
"price": 4.7,
"orders": 2
},
{
"quantity": 4425,
"price": 4.65,
"orders": 1
}
],
"sell": [
{
"quantity": 4425,
"price": 5,
"orders": 1
},
{
"quantity": 8850,
"price": 5.05,
"orders": 2
},
{
"quantity": 22125,
"price": 5.1,
"orders": 5
},
{
"quantity": 8850,
"price": 5.15,
"orders": 2
},
{
"quantity": 4425,
"price": 5.2,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|140012",
"symbol": "UNIONBANK25JUL147.5PE",
"last_price": 5.05,
"volume": 407100,
"average_price": 5.39,
"oi": 181425,
"net_change": -1.75,
"total_buy_quantity": 376125,
"total_sell_quantity": 331875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.8,
"last_trade_time": "1750931869486",
"oi_day_high": 181425,
"oi_day_low": 159300
},
"NSE_FO:PFC25JUL420PE": {
"ohlc": {
"open": 15.85,
"high": 16.1,
"low": 12.8,
"close": 13.1
},
"depth": {
"buy": [
{
"quantity": 1300,
"price": 13.2,
"orders": 1
},
{
"quantity": 1300,
"price": 13.15,
"orders": 1
},
{
"quantity": 3900,
"price": 13.1,
"orders": 3
},
{
"quantity": 5200,
"price": 13.05,
"orders": 4
},
{
"quantity": 9100,
"price": 13,
"orders": 7
}
],
"sell": [
{
"quantity": 5200,
"price": 13.4,
"orders": 3
},
{
"quantity": 9100,
"price": 13.45,
"orders": 6
},
{
"quantity": 5200,
"price": 13.5,
"orders": 4
},
{
"quantity": 1300,
"price": 13.55,
"orders": 1
},
{
"quantity": 6500,
"price": 13.6,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|120939",
"symbol": "PFC25JUL420PE",
"last_price": 13.1,
"volume": 1673100,
"average_price": 14.41,
"oi": 1574300,
"net_change": -3.5,
"total_buy_quantity": 296400,
"total_sell_quantity": 210600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.6,
"last_trade_time": "1750931964089",
"oi_day_high": 1576900,
"oi_day_low": 1206400
},
"NSE_FO:NCC25JUL230PE": {
"ohlc": {
"open": 9.2,
"high": 9.2,
"low": 7,
"close": 7.4
},
"depth": {
"buy": [
{
"quantity": 2700,
"price": 7.3,
"orders": 1
},
{
"quantity": 2700,
"price": 7.25,
"orders": 1
},
{
"quantity": 5400,
"price": 7.2,
"orders": 2
},
{
"quantity": 2700,
"price": 7.15,
"orders": 1
},
{
"quantity": 2700,
"price": 7.1,
"orders": 1
}
],
"sell": [
{
"quantity": 5400,
"price": 7.7,
"orders": 2
},
{
"quantity": 5400,
"price": 7.75,
"orders": 2
},
{
"quantity": 2700,
"price": 7.8,
"orders": 1
},
{
"quantity": 2700,
"price": 7.95,
"orders": 1
},
{
"quantity": 2700,
"price": 8,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|116438",
"symbol": "NCC25JUL230PE",
"last_price": 7.4,
"volume": 186300,
"average_price": 7.95,
"oi": 294300,
"net_change": -1.8,
"total_buy_quantity": 72900,
"total_sell_quantity": 67500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.2,
"last_trade_time": "1750931901529",
"oi_day_high": 294300,
"oi_day_low": 216000
},
"NSE_FO:KALYANKJIL25JUL550PE": {
"ohlc": {
"open": 28.95,
"high": 29.6,
"low": 19.7,
"close": 23.55
},
"depth": {
"buy": [
{
"quantity": 11750,
"price": 22.05,
"orders": 1
},
{
"quantity": 1175,
"price": 21.45,
"orders": 1
},
{
"quantity": 1175,
"price": 21.4,
"orders": 1
},
{
"quantity": 1175,
"price": 21.35,
"orders": 1
},
{
"quantity": 1175,
"price": 21.25,
"orders": 1
}
],
"sell": [
{
"quantity": 1175,
"price": 22.6,
"orders": 1
},
{
"quantity": 1175,
"price": 22.65,
"orders": 1
},
{
"quantity": 1175,
"price": 22.75,
"orders": 1
},
{
"quantity": 1175,
"price": 22.85,
"orders": 1
},
{
"quantity": 1175,
"price": 23.65,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|110969",
"symbol": "KALYANKJIL25JUL550PE",
"last_price": 23.55,
"volume": 215025,
"average_price": 23.53,
"oi": 98700,
"net_change": -4.35,
"total_buy_quantity": 113975,
"total_sell_quantity": 88125,
"lower_circuit_limit": 4.5,
"upper_circuit_limit": 51.3,
"last_trade_time": "1750931967771",
"oi_day_high": 98700,
"oi_day_low": 48175
},
"NSE_FO:MUTHOOTFIN25JUL2600CE": {
"ohlc": {
"open": 75,
"high": 84.65,
"low": 63.5,
"close": 69.55
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 69.85,
"orders": 1
},
{
"quantity": 275,
"price": 69.8,
"orders": 1
},
{
"quantity": 550,
"price": 69.7,
"orders": 2
},
{
"quantity": 275,
"price": 69.65,
"orders": 1
},
{
"quantity": 275,
"price": 69.6,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 71.55,
"orders": 1
},
{
"quantity": 275,
"price": 73.7,
"orders": 1
},
{
"quantity": 275,
"price": 74,
"orders": 1
},
{
"quantity": 275,
"price": 74.7,
"orders": 1
},
{
"quantity": 275,
"price": 74.8,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|115287",
"symbol": "MUTHOOTFIN25JUL2600CE",
"last_price": 69.55,
"volume": 199375,
"average_price": 72.95,
"oi": 110825,
"net_change": -2.6,
"total_buy_quantity": 50600,
"total_sell_quantity": 39875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 150.3,
"last_trade_time": "1750931987130",
"oi_day_high": 117150,
"oi_day_low": 99825
},
"NSE_FO:GAIL25JUL187.5PE": {
"ohlc": {
"open": 7.4,
"high": 7.7,
"low": 6,
"close": 6
},
"depth": {
"buy": [
{
"quantity": 22050,
"price": 5.85,
"orders": 6
},
{
"quantity": 22050,
"price": 5.8,
"orders": 5
},
{
"quantity": 12600,
"price": 5.65,
"orders": 2
},
{
"quantity": 12600,
"price": 5.6,
"orders": 2
},
{
"quantity": 6300,
"price": 5.45,
"orders": 2
}
],
"sell": [
{
"quantity": 3150,
"price": 6,
"orders": 1
},
{
"quantity": 9450,
"price": 6.05,
"orders": 3
},
{
"quantity": 6300,
"price": 6.1,
"orders": 2
},
{
"quantity": 15750,
"price": 6.15,
"orders": 4
},
{
"quantity": 12600,
"price": 6.2,
"orders": 3
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|95463",
"symbol": "GAIL25JUL187.5PE",
"last_price": 6,
"volume": 938700,
"average_price": 6.75,
"oi": 661500,
"net_change": -1.7,
"total_buy_quantity": 422100,
"total_sell_quantity": 434700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.7,
"last_trade_time": "1750931996425",
"oi_day_high": 667800,
"oi_day_low": 283500
},
"NSE_FO:CGPOWER25JUL670CE": {
"ohlc": {
"open": 32.2,
"high": 34.2,
"low": 29.75,
"close": 33.25
},
"depth": {
"buy": [
{
"quantity": 850,
"price": 32.05,
"orders": 1
},
{
"quantity": 850,
"price": 32,
"orders": 1
},
{
"quantity": 850,
"price": 31.5,
"orders": 1
},
{
"quantity": 850,
"price": 31.45,
"orders": 1
},
{
"quantity": 2550,
"price": 31.2,
"orders": 2
}
],
"sell": [
{
"quantity": 850,
"price": 33.3,
"orders": 1
},
{
"quantity": 850,
"price": 33.4,
"orders": 1
},
{
"quantity": 2550,
"price": 34.1,
"orders": 2
},
{
"quantity": 2550,
"price": 34.15,
"orders": 2
},
{
"quantity": 850,
"price": 34.25,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|86802",
"symbol": "CGPOWER25JUL670CE",
"last_price": 33.25,
"volume": 102000,
"average_price": 31.84,
"oi": 56950,
"net_change": -2.4,
"total_buy_quantity": 22100,
"total_sell_quantity": 56100,
"lower_circuit_limit": 7.1,
"upper_circuit_limit": 64.2,
"last_trade_time": "1750931955082",
"oi_day_high": 56950,
"oi_day_low": 8500
},
"NSE_FO:BRITANNIA25JUL5850CE": {
"ohlc": {
"open": 123.75,
"high": 141.15,
"low": 112.8,
"close": 135.15
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 124,
"orders": 1
},
{
"quantity": 125,
"price": 123.95,
"orders": 1
},
{
"quantity": 250,
"price": 122.8,
"orders": 2
},
{
"quantity": 125,
"price": 121.85,
"orders": 1
},
{
"quantity": 125,
"price": 121.75,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 135.55,
"orders": 3
},
{
"quantity": 125,
"price": 135.6,
"orders": 1
},
{
"quantity": 125,
"price": 135.7,
"orders": 1
},
{
"quantity": 125,
"price": 135.8,
"orders": 1
},
{
"quantity": 125,
"price": 137.7,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|84653",
"symbol": "BRITANNIA25JUL5850CE",
"last_price": 135.15,
"volume": 13500,
"average_price": 127.51,
"oi": 5000,
"net_change": 18.35,
"total_buy_quantity": 4000,
"total_sell_quantity": 4000,
"lower_circuit_limit": 35.85,
"upper_circuit_limit": 218.25,
"last_trade_time": "1750931861231",
"oi_day_high": 5125,
"oi_day_low": 250
},
"NSE_FO:INFY25JUL1600CE": {
"ohlc": {
"open": 61.8,
"high": 66.75,
"low": 56.8,
"close": 61.3
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 61.15,
"orders": 1
},
{
"quantity": 400,
"price": 61.1,
"orders": 1
},
{
"quantity": 1200,
"price": 60.95,
"orders": 1
},
{
"quantity": 400,
"price": 60.9,
"orders": 1
},
{
"quantity": 400,
"price": 60.85,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 61.4,
"orders": 1
},
{
"quantity": 400,
"price": 61.45,
"orders": 1
},
{
"quantity": 1200,
"price": 61.7,
"orders": 1
},
{
"quantity": 1200,
"price": 61.85,
"orders": 1
},
{
"quantity": 400,
"price": 61.9,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|103069",
"symbol": "INFY25JUL1600CE",
"last_price": 61.3,
"volume": 2002400,
"average_price": 61.65,
"oi": 874800,
"net_change": -0.55,
"total_buy_quantity": 50400,
"total_sell_quantity": 103600,
"lower_circuit_limit": 16.55,
"upper_circuit_limit": 107.15,
"last_trade_time": "1750931997002",
"oi_day_high": 938400,
"oi_day_low": 838800
},
"NSE_FO:TATACONSUM25JUL1150PE": {
"ohlc": {
"open": 36,
"high": 39.6,
"low": 27.95,
"close": 29.15
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 28.5,
"orders": 1
},
{
"quantity": 550,
"price": 28.45,
"orders": 1
},
{
"quantity": 550,
"price": 28.4,
"orders": 1
},
{
"quantity": 550,
"price": 28.2,
"orders": 1
},
{
"quantity": 550,
"price": 27.6,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 33.6,
"orders": 1
},
{
"quantity": 1100,
"price": 33.65,
"orders": 2
},
{
"quantity": 550,
"price": 33.7,
"orders": 1
},
{
"quantity": 550,
"price": 33.8,
"orders": 1
},
{
"quantity": 2750,
"price": 33.95,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|137394",
"symbol": "TATACONSUM25JUL1150PE",
"last_price": 29.15,
"volume": 55000,
"average_price": 32.17,
"oi": 36850,
"net_change": -11.7,
"total_buy_quantity": 24750,
"total_sell_quantity": 5500,
"lower_circuit_limit": 12.95,
"upper_circuit_limit": 68.75,
"last_trade_time": "1750931949992",
"oi_day_high": 37400,
"oi_day_low": 9350
},
"NSE_FO:LTF25JUL205CE": {
"ohlc": {
"open": 7.1,
"high": 8.5,
"low": 6.85,
"close": 8.4
},
"depth": {
"buy": [
{
"quantity": 8924,
"price": 8.3,
"orders": 2
},
{
"quantity": 22310,
"price": 8.25,
"orders": 3
},
{
"quantity": 17848,
"price": 8.2,
"orders": 4
},
{
"quantity": 22310,
"price": 8.15,
"orders": 3
},
{
"quantity": 13386,
"price": 8.1,
"orders": 3
}
],
"sell": [
{
"quantity": 8924,
"price": 8.4,
"orders": 2
},
{
"quantity": 4462,
"price": 8.45,
"orders": 1
},
{
"quantity": 17848,
"price": 8.5,
"orders": 4
},
{
"quantity": 8924,
"price": 8.55,
"orders": 2
},
{
"quantity": 49082,
"price": 8.6,
"orders": 4
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|110917",
"symbol": "LTF25JUL205CE",
"last_price": 8.4,
"volume": 7304294,
"average_price": 7.77,
"oi": 1338600,
"net_change": 1.5,
"total_buy_quantity": 499744,
"total_sell_quantity": 700534,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.9,
"last_trade_time": "1750931995159",
"oi_day_high": 1766952,
"oi_day_low": 1338600
},
"NSE_FO:NATIONALUM25JUL195CE": {
"ohlc": {
"open": 4.95,
"high": 8.15,
"low": 4.7,
"close": 7.5
},
"depth": {
"buy": [
{
"quantity": 7500,
"price": 7.45,
"orders": 1
},
{
"quantity": 33750,
"price": 7.4,
"orders": 7
},
{
"quantity": 18750,
"price": 7.35,
"orders": 4
},
{
"quantity": 30000,
"price": 7.3,
"orders": 3
},
{
"quantity": 22500,
"price": 7.25,
"orders": 2
}
],
"sell": [
{
"quantity": 26250,
"price": 7.6,
"orders": 4
},
{
"quantity": 30000,
"price": 7.65,
"orders": 5
},
{
"quantity": 26250,
"price": 7.7,
"orders": 5
},
{
"quantity": 3750,
"price": 7.75,
"orders": 1
},
{
"quantity": 11250,
"price": 7.8,
"orders": 3
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|120867",
"symbol": "NATIONALUM25JUL195CE",
"last_price": 7.5,
"volume": 7252500,
"average_price": 6.61,
"oi": 1612500,
"net_change": 2.8,
"total_buy_quantity": 495000,
"total_sell_quantity": 570000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.7,
"last_trade_time": "1750931983529",
"oi_day_high": 1691250,
"oi_day_low": 832500
},
"NSE_FO:UNOMINDA25JUL1080CE": {
"ohlc": {
"open": 43.75,
"high": 55,
"low": 43.75,
"close": 51
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 49.35,
"orders": 1
},
{
"quantity": 1100,
"price": 47.3,
"orders": 2
},
{
"quantity": 550,
"price": 47.25,
"orders": 1
},
{
"quantity": 550,
"price": 47.1,
"orders": 1
},
{
"quantity": 550,
"price": 46.25,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 52.85,
"orders": 1
},
{
"quantity": 550,
"price": 52.9,
"orders": 1
},
{
"quantity": 1100,
"price": 53,
"orders": 1
},
{
"quantity": 550,
"price": 54,
"orders": 1
},
{
"quantity": 550,
"price": 55,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|140462",
"symbol": "UNOMINDA25JUL1080CE",
"last_price": 51,
"volume": 18700,
"average_price": 50.51,
"oi": 12100,
"net_change": -0.85,
"total_buy_quantity": 33550,
"total_sell_quantity": 10450,
"lower_circuit_limit": 12.15,
"upper_circuit_limit": 91.55,
"last_trade_time": "1750931750013",
"oi_day_high": 12100,
"oi_day_low": 3300
},
"NSE_FO:KEI25JUL3750CE": {
"ohlc": {
"open": 201,
"high": 204.35,
"low": 172.2,
"close": 180
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 179.3,
"orders": 1
},
{
"quantity": 175,
"price": 179.2,
"orders": 1
},
{
"quantity": 175,
"price": 177.25,
"orders": 1
},
{
"quantity": 175,
"price": 177.2,
"orders": 1
},
{
"quantity": 175,
"price": 177.1,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 189,
"orders": 1
},
{
"quantity": 350,
"price": 189.05,
"orders": 2
},
{
"quantity": 175,
"price": 189.1,
"orders": 1
},
{
"quantity": 175,
"price": 190,
"orders": 1
},
{
"quantity": 175,
"price": 195,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|111881",
"symbol": "KEI25JUL3750CE",
"last_price": 180,
"volume": 3675,
"average_price": 184.06,
"oi": 4375,
"net_change": -30.95,
"total_buy_quantity": 6475,
"total_sell_quantity": 13650,
"lower_circuit_limit": 18.35,
"upper_circuit_limit": 403.55,
"last_trade_time": "1750929873877",
"oi_day_high": 4375,
"oi_day_low": 1575
},
"NSE_FO:SAIL25JUL132.5PE": {
"ohlc": {
"open": 6,
"high": 6,
"low": 3.75,
"close": 3.95
},
"depth": {
"buy": [
{
"quantity": 37600,
"price": 3.85,
"orders": 8
},
{
"quantity": 23500,
"price": 3.8,
"orders": 5
},
{
"quantity": 47000,
"price": 3.75,
"orders": 7
},
{
"quantity": 173900,
"price": 3.7,
"orders": 13
},
{
"quantity": 14100,
"price": 3.65,
"orders": 1
}
],
"sell": [
{
"quantity": 18800,
"price": 3.95,
"orders": 4
},
{
"quantity": 32900,
"price": 4,
"orders": 4
},
{
"quantity": 28200,
"price": 4.05,
"orders": 5
},
{
"quantity": 70500,
"price": 4.1,
"orders": 8
},
{
"quantity": 9400,
"price": 4.15,
"orders": 2
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|133182",
"symbol": "SAIL25JUL132.5PE",
"last_price": 3.95,
"volume": 2448700,
"average_price": 4.54,
"oi": 940000,
"net_change": -2.5,
"total_buy_quantity": 639200,
"total_sell_quantity": 719100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.45,
"last_trade_time": "1750931983064",
"oi_day_high": 963500,
"oi_day_low": 258500
},
"NSE_FO:AXISBANK25JUL1230CE": {
"ohlc": {
"open": 27.8,
"high": 41.85,
"low": 25.65,
"close": 36.3
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 36.6,
"orders": 1
},
{
"quantity": 625,
"price": 36.2,
"orders": 1
},
{
"quantity": 625,
"price": 36.15,
"orders": 1
},
{
"quantity": 1250,
"price": 36.1,
"orders": 2
},
{
"quantity": 2500,
"price": 36.05,
"orders": 2
}
],
"sell": [
{
"quantity": 625,
"price": 37.2,
"orders": 1
},
{
"quantity": 1875,
"price": 37.25,
"orders": 3
},
{
"quantity": 1250,
"price": 37.3,
"orders": 2
},
{
"quantity": 625,
"price": 37.35,
"orders": 1
},
{
"quantity": 625,
"price": 37.4,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|79222",
"symbol": "AXISBANK25JUL1230CE",
"last_price": 36.3,
"volume": 1593750,
"average_price": 34.57,
"oi": 293125,
"net_change": 8.35,
"total_buy_quantity": 25625,
"total_sell_quantity": 50000,
"lower_circuit_limit": 1.7,
"upper_circuit_limit": 77.7,
"last_trade_time": "1750931965127",
"oi_day_high": 303125,
"oi_day_low": 237500
},
"NSE_FO:HUDCO25JUL240CE": {
"ohlc": {
"open": 11.8,
"high": 12.5,
"low": 10.4,
"close": 11.8
},
"depth": {
"buy": [
{
"quantity": 2775,
"price": 11.8,
"orders": 1
},
{
"quantity": 11100,
"price": 11.75,
"orders": 4
},
{
"quantity": 8325,
"price": 11.7,
"orders": 3
},
{
"quantity": 8325,
"price": 11.65,
"orders": 3
},
{
"quantity": 5550,
"price": 11.6,
"orders": 2
}
],
"sell": [
{
"quantity": 2775,
"price": 12,
"orders": 1
},
{
"quantity": 19425,
"price": 12.05,
"orders": 6
},
{
"quantity": 30525,
"price": 12.1,
"orders": 9
},
{
"quantity": 11100,
"price": 12.15,
"orders": 2
},
{
"quantity": 27750,
"price": 12.2,
"orders": 4
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|98371",
"symbol": "HUDCO25JUL240CE",
"last_price": 11.8,
"volume": 2494725,
"average_price": 11.42,
"oi": 1756575,
"net_change": -0.2,
"total_buy_quantity": 205350,
"total_sell_quantity": 505050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32,
"last_trade_time": "1750931989748",
"oi_day_high": 1770450,
"oi_day_low": 1326450
},
"NSE_FO:NMDC25JUL71CE": {
"ohlc": {
"open": 1.9,
"high": 2.65,
"low": 1.85,
"close": 2.5
},
"depth": {
"buy": [
{
"quantity": 67500,
"price": 2.45,
"orders": 5
},
{
"quantity": 67500,
"price": 2.4,
"orders": 5
},
{
"quantity": 40500,
"price": 2.35,
"orders": 3
},
{
"quantity": 27000,
"price": 2.3,
"orders": 2
},
{
"quantity": 13500,
"price": 2.15,
"orders": 1
}
],
"sell": [
{
"quantity": 67500,
"price": 2.55,
"orders": 5
},
{
"quantity": 67500,
"price": 2.6,
"orders": 5
},
{
"quantity": 40500,
"price": 2.65,
"orders": 3
},
{
"quantity": 27000,
"price": 2.7,
"orders": 2
},
{
"quantity": 13500,
"price": 2.75,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|123095",
"symbol": "NMDC25JUL71CE",
"last_price": 2.5,
"volume": 5575500,
"average_price": 2.24,
"oi": 2875500,
"net_change": 0.65,
"total_buy_quantity": 1701000,
"total_sell_quantity": 1134000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.85,
"last_trade_time": "1750931899968",
"oi_day_high": 2902500,
"oi_day_low": 1728000
},
"NSE_FO:FEDERALBNK25JUL210CE": {
"ohlc": {
"open": 7.5,
"high": 7.5,
"low": 4.95,
"close": 6.25
},
"depth": {
"buy": [
{
"quantity": 25000,
"price": 6.1,
"orders": 4
},
{
"quantity": 10000,
"price": 6.05,
"orders": 2
},
{
"quantity": 25000,
"price": 6,
"orders": 2
},
{
"quantity": 55000,
"price": 5.95,
"orders": 3
},
{
"quantity": 5000,
"price": 5.9,
"orders": 1
}
],
"sell": [
{
"quantity": 5000,
"price": 6.2,
"orders": 1
},
{
"quantity": 10000,
"price": 6.25,
"orders": 2
},
{
"quantity": 40000,
"price": 6.3,
"orders": 8
},
{
"quantity": 60000,
"price": 6.35,
"orders": 7
},
{
"quantity": 55000,
"price": 6.4,
"orders": 8
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|91042",
"symbol": "FEDERALBNK25JUL210CE",
"last_price": 6.25,
"volume": 11490000,
"average_price": 5.9,
"oi": 4615000,
"net_change": -0.85,
"total_buy_quantity": 530000,
"total_sell_quantity": 900000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.1,
"last_trade_time": "1750931985349",
"oi_day_high": 4675000,
"oi_day_low": 2765000
},
"NSE_FO:NHPC25JUL85PE": {
"ohlc": {
"open": 2.85,
"high": 3.35,
"low": 2.5,
"close": 2.7
},
"depth": {
"buy": [
{
"quantity": 38400,
"price": 2.6,
"orders": 4
},
{
"quantity": 51200,
"price": 2.55,
"orders": 5
},
{
"quantity": 38400,
"price": 2.5,
"orders": 4
},
{
"quantity": 32000,
"price": 2.45,
"orders": 2
},
{
"quantity": 32000,
"price": 2.4,
"orders": 2
}
],
"sell": [
{
"quantity": 6400,
"price": 2.7,
"orders": 1
},
{
"quantity": 12800,
"price": 2.75,
"orders": 2
},
{
"quantity": 12800,
"price": 2.8,
"orders": 1
},
{
"quantity": 12800,
"price": 2.85,
"orders": 1
},
{
"quantity": 12800,
"price": 2.9,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|122735",
"symbol": "NHPC25JUL85PE",
"last_price": 2.7,
"volume": 1228800,
"average_price": 2.95,
"oi": 1344000,
"net_change": -0.15,
"total_buy_quantity": 595200,
"total_sell_quantity": 563200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.85,
"last_trade_time": "1750931984174",
"oi_day_high": 1420800,
"oi_day_low": 1145600
},
"NSE_FO:HDFCAMC25JUL5100PE": {
"ohlc": {
"open": 154.05,
"high": 184.95,
"low": 137.55,
"close": 160.35
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 157.75,
"orders": 2
},
{
"quantity": 450,
"price": 157.7,
"orders": 2
},
{
"quantity": 150,
"price": 157.65,
"orders": 1
},
{
"quantity": 150,
"price": 157.6,
"orders": 1
},
{
"quantity": 150,
"price": 157.55,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 161.65,
"orders": 1
},
{
"quantity": 150,
"price": 161.7,
"orders": 1
},
{
"quantity": 150,
"price": 161.8,
"orders": 1
},
{
"quantity": 300,
"price": 162.95,
"orders": 1
},
{
"quantity": 300,
"price": 163.7,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|42191",
"symbol": "HDFCAMC25JUL5100PE",
"last_price": 160.35,
"volume": 70200,
"average_price": 162.04,
"oi": 36600,
"net_change": 8.6,
"total_buy_quantity": 9000,
"total_sell_quantity": 7650,
"lower_circuit_limit": 10.35,
"upper_circuit_limit": 293.15,
"last_trade_time": "1750931996279",
"oi_day_high": 38400,
"oi_day_low": 15900
},
"NSE_FO:INDHOTEL25JUL780CE": {
"ohlc": {
"open": 28.55,
"high": 29.2,
"low": 21.95,
"close": 27
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 26.8,
"orders": 1
},
{
"quantity": 2000,
"price": 26.75,
"orders": 2
},
{
"quantity": 1000,
"price": 26.7,
"orders": 1
},
{
"quantity": 2000,
"price": 26.55,
"orders": 2
},
{
"quantity": 1000,
"price": 26.45,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 27.45,
"orders": 1
},
{
"quantity": 2000,
"price": 27.5,
"orders": 2
},
{
"quantity": 1000,
"price": 27.55,
"orders": 1
},
{
"quantity": 1000,
"price": 27.6,
"orders": 1
},
{
"quantity": 2000,
"price": 27.65,
"orders": 2
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|101473",
"symbol": "INDHOTEL25JUL780CE",
"last_price": 27,
"volume": 966000,
"average_price": 25.05,
"oi": 441000,
"net_change": -1.35,
"total_buy_quantity": 54000,
"total_sell_quantity": 97000,
"lower_circuit_limit": 1,
"upper_circuit_limit": 55.7,
"last_trade_time": "1750931998566",
"oi_day_high": 461000,
"oi_day_low": 409000
},
"NSE_FO:SYNGENE25JUL650CE": {
"ohlc": {
"open": 22.8,
"high": 22.8,
"low": 17.5,
"close": 19.6
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 19.35,
"orders": 1
},
{
"quantity": 1000,
"price": 19.3,
"orders": 1
},
{
"quantity": 1000,
"price": 19.2,
"orders": 1
},
{
"quantity": 1000,
"price": 18.4,
"orders": 1
},
{
"quantity": 2000,
"price": 18.35,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 19.6,
"orders": 1
},
{
"quantity": 1000,
"price": 19.9,
"orders": 1
},
{
"quantity": 2000,
"price": 20.3,
"orders": 2
},
{
"quantity": 2000,
"price": 20.95,
"orders": 1
},
{
"quantity": 2000,
"price": 21,
"orders": 2
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|136902",
"symbol": "SYNGENE25JUL650CE",
"last_price": 19.6,
"volume": 252000,
"average_price": 19.24,
"oi": 176000,
"net_change": -2.95,
"total_buy_quantity": 34000,
"total_sell_quantity": 32000,
"lower_circuit_limit": 2.55,
"upper_circuit_limit": 42.55,
"last_trade_time": "1750931958310",
"oi_day_high": 186000,
"oi_day_low": 133000
},
"NSE_FO:MANAPPURAM25JUL275PE": {
"ohlc": {
"open": 9.45,
"high": 10.9,
"low": 8.75,
"close": 9.2
},
"depth": {
"buy": [
{
"quantity": 6000,
"price": 8.9,
"orders": 2
},
{
"quantity": 6000,
"price": 8.85,
"orders": 2
},
{
"quantity": 3000,
"price": 8.8,
"orders": 1
},
{
"quantity": 9000,
"price": 8.65,
"orders": 1
},
{
"quantity": 12000,
"price": 8.6,
"orders": 2
}
],
"sell": [
{
"quantity": 3000,
"price": 9.55,
"orders": 1
},
{
"quantity": 12000,
"price": 9.9,
"orders": 2
},
{
"quantity": 12000,
"price": 9.95,
"orders": 2
},
{
"quantity": 3000,
"price": 10.05,
"orders": 1
},
{
"quantity": 3000,
"price": 10.1,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|116651",
"symbol": "MANAPPURAM25JUL275PE",
"last_price": 9.2,
"volume": 144000,
"average_price": 9.59,
"oi": 135000,
"net_change": -1.2,
"total_buy_quantity": 234000,
"total_sell_quantity": 207000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.4,
"last_trade_time": "1750931485031",
"oi_day_high": 135000,
"oi_day_low": 102000
},
"NSE_FO:RECLTD25JUL400PE": {
"ohlc": {
"open": 12.7,
"high": 15.9,
"low": 12.2,
"close": 12.65
},
"depth": {
"buy": [
{
"quantity": 3825,
"price": 12.7,
"orders": 2
},
{
"quantity": 3825,
"price": 12.65,
"orders": 2
},
{
"quantity": 1275,
"price": 12.6,
"orders": 1
},
{
"quantity": 3825,
"price": 12.55,
"orders": 2
},
{
"quantity": 3825,
"price": 12.5,
"orders": 1
}
],
"sell": [
{
"quantity": 6375,
"price": 12.8,
"orders": 2
},
{
"quantity": 1275,
"price": 12.9,
"orders": 1
},
{
"quantity": 6375,
"price": 13,
"orders": 2
},
{
"quantity": 1275,
"price": 13.05,
"orders": 1
},
{
"quantity": 1275,
"price": 13.1,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|124253",
"symbol": "RECLTD25JUL400PE",
"last_price": 12.65,
"volume": 3656700,
"average_price": 14.25,
"oi": 3728100,
"net_change": -2.1,
"total_buy_quantity": 153000,
"total_sell_quantity": 207825,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.75,
"last_trade_time": "1750931995422",
"oi_day_high": 3767625,
"oi_day_low": 2756550
},
"NSE_FO:LICI25JUL960PE": {
"ohlc": {
"open": 39.1,
"high": 39.1,
"low": 30.4,
"close": 30.55
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 30.2,
"orders": 1
},
{
"quantity": 1400,
"price": 29.9,
"orders": 2
},
{
"quantity": 700,
"price": 29.3,
"orders": 1
},
{
"quantity": 4200,
"price": 28.7,
"orders": 1
},
{
"quantity": 1400,
"price": 28.65,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 33.35,
"orders": 1
},
{
"quantity": 10500,
"price": 33.6,
"orders": 1
},
{
"quantity": 9100,
"price": 34.9,
"orders": 1
},
{
"quantity": 28000,
"price": 40,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|109831",
"symbol": "LICI25JUL960PE",
"last_price": 30.55,
"volume": 42700,
"average_price": 34.9,
"oi": 32200,
"net_change": -8.55,
"total_buy_quantity": 10500,
"total_sell_quantity": 48300,
"lower_circuit_limit": 12.65,
"upper_circuit_limit": 65.55,
"last_trade_time": "1750931087018",
"oi_day_high": 32200,
"oi_day_low": 16100
},
"NSE_FO:SBICARD25JUL980PE": {
"ohlc": {
"open": 40.1,
"high": 42.75,
"low": 31.55,
"close": 32.45
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 31.75,
"orders": 1
},
{
"quantity": 800,
"price": 31.7,
"orders": 1
},
{
"quantity": 800,
"price": 31.65,
"orders": 1
},
{
"quantity": 800,
"price": 31.2,
"orders": 1
},
{
"quantity": 800,
"price": 31.1,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 34.3,
"orders": 1
},
{
"quantity": 800,
"price": 34.4,
"orders": 1
},
{
"quantity": 1600,
"price": 34.45,
"orders": 2
},
{
"quantity": 800,
"price": 34.55,
"orders": 1
},
{
"quantity": 800,
"price": 34.6,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|125065",
"symbol": "SBICARD25JUL980PE",
"last_price": 32.45,
"volume": 208000,
"average_price": 35.63,
"oi": 50400,
"net_change": -2.8,
"total_buy_quantity": 14400,
"total_sell_quantity": 51200,
"lower_circuit_limit": 11.85,
"upper_circuit_limit": 58.65,
"last_trade_time": "1750931826629",
"oi_day_high": 76800,
"oi_day_low": 45600
},
"NSE_FO:ASIANPAINT25JUL2280CE": {
"ohlc": {
"open": 66.6,
"high": 70.5,
"low": 63.6,
"close": 66.85
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 67,
"orders": 1
},
{
"quantity": 250,
"price": 66.5,
"orders": 1
},
{
"quantity": 250,
"price": 66.45,
"orders": 1
},
{
"quantity": 500,
"price": 66.2,
"orders": 2
},
{
"quantity": 500,
"price": 65.8,
"orders": 2
}
],
"sell": [
{
"quantity": 250,
"price": 67.85,
"orders": 1
},
{
"quantity": 250,
"price": 68.05,
"orders": 1
},
{
"quantity": 750,
"price": 68.25,
"orders": 3
},
{
"quantity": 500,
"price": 69,
"orders": 1
},
{
"quantity": 1250,
"price": 69.05,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|65700",
"symbol": "ASIANPAINT25JUL2280CE",
"last_price": 66.85,
"volume": 129250,
"average_price": 67.05,
"oi": 57500,
"net_change": 0.85,
"total_buy_quantity": 10250,
"total_sell_quantity": 21250,
"lower_circuit_limit": 17.95,
"upper_circuit_limit": 114.05,
"last_trade_time": "1750931896818",
"oi_day_high": 61000,
"oi_day_low": 54750
},
"NSE_FO:DIVISLAB25JUL6600CE": {
"ohlc": {
"open": 188.05,
"high": 212.4,
"low": 174,
"close": 205.5
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 205.5,
"orders": 1
},
{
"quantity": 100,
"price": 204.75,
"orders": 1
},
{
"quantity": 100,
"price": 204.4,
"orders": 1
},
{
"quantity": 100,
"price": 201.15,
"orders": 1
},
{
"quantity": 100,
"price": 201.1,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 205.95,
"orders": 1
},
{
"quantity": 100,
"price": 206,
"orders": 1
},
{
"quantity": 100,
"price": 206.55,
"orders": 1
},
{
"quantity": 100,
"price": 207.3,
"orders": 1
},
{
"quantity": 100,
"price": 207.35,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|87952",
"symbol": "DIVISLAB25JUL6600CE",
"last_price": 205.5,
"volume": 81200,
"average_price": 195.91,
"oi": 33500,
"net_change": 8.75,
"total_buy_quantity": 11900,
"total_sell_quantity": 11800,
"lower_circuit_limit": 12.1,
"upper_circuit_limit": 381.4,
"last_trade_time": "1750931988658",
"oi_day_high": 37700,
"oi_day_low": 25300
},
"NSE_FO:CROMPTON25JUL360CE": {
"ohlc": {
"open": 10.35,
"high": 11.65,
"low": 8.5,
"close": 11.25
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 11.1,
"orders": 1
},
{
"quantity": 1800,
"price": 11.05,
"orders": 1
},
{
"quantity": 5400,
"price": 11,
"orders": 3
},
{
"quantity": 1800,
"price": 10.95,
"orders": 1
},
{
"quantity": 1800,
"price": 10.9,
"orders": 1
}
],
"sell": [
{
"quantity": 18000,
"price": 11.25,
"orders": 5
},
{
"quantity": 3600,
"price": 11.35,
"orders": 2
},
{
"quantity": 1800,
"price": 11.4,
"orders": 1
},
{
"quantity": 1800,
"price": 11.45,
"orders": 1
},
{
"quantity": 3600,
"price": 11.5,
"orders": 2
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|85627",
"symbol": "CROMPTON25JUL360CE",
"last_price": 11.25,
"volume": 1665000,
"average_price": 10.35,
"oi": 901800,
"net_change": 1.05,
"total_buy_quantity": 248400,
"total_sell_quantity": 226800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.2,
"last_trade_time": "1750931994528",
"oi_day_high": 937800,
"oi_day_low": 777600
},
"NSE_FO:NESTLEIND25JUL2440CE": {
"ohlc": {
"open": 52,
"high": 65,
"low": 46.55,
"close": 58.95
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 58,
"orders": 1
},
{
"quantity": 250,
"price": 55.3,
"orders": 1
},
{
"quantity": 500,
"price": 55.25,
"orders": 1
},
{
"quantity": 250,
"price": 55.2,
"orders": 1
},
{
"quantity": 500,
"price": 55.15,
"orders": 2
}
],
"sell": [
{
"quantity": 250,
"price": 58.95,
"orders": 1
},
{
"quantity": 250,
"price": 59,
"orders": 1
},
{
"quantity": 250,
"price": 59.25,
"orders": 1
},
{
"quantity": 500,
"price": 59.8,
"orders": 1
},
{
"quantity": 500,
"price": 59.85,
"orders": 2
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|116774",
"symbol": "NESTLEIND25JUL2440CE",
"last_price": 58.95,
"volume": 472750,
"average_price": 56.45,
"oi": 101000,
"net_change": 10.4,
"total_buy_quantity": 21250,
"total_sell_quantity": 19250,
"lower_circuit_limit": 8.95,
"upper_circuit_limit": 88.15,
"last_trade_time": "1750931994578",
"oi_day_high": 107750,
"oi_day_low": 65000
},
"NSE_FO:HINDZINC25JUL450PE": {
"ohlc": {
"open": 18.5,
"high": 21,
"low": 15.3,
"close": 16.1
},
"depth": {
"buy": [
{
"quantity": 3675,
"price": 16.15,
"orders": 3
},
{
"quantity": 3675,
"price": 16.1,
"orders": 3
},
{
"quantity": 3675,
"price": 16.05,
"orders": 3
},
{
"quantity": 3675,
"price": 16,
"orders": 3
},
{
"quantity": 3675,
"price": 15.95,
"orders": 3
}
],
"sell": [
{
"quantity": 1225,
"price": 16.35,
"orders": 1
},
{
"quantity": 1225,
"price": 16.4,
"orders": 1
},
{
"quantity": 1225,
"price": 16.45,
"orders": 1
},
{
"quantity": 2450,
"price": 16.5,
"orders": 2
},
{
"quantity": 1225,
"price": 16.55,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|101591",
"symbol": "HINDZINC25JUL450PE",
"last_price": 16.1,
"volume": 1220100,
"average_price": 18.48,
"oi": 1849750,
"net_change": -3.45,
"total_buy_quantity": 205800,
"total_sell_quantity": 124950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.55,
"last_trade_time": "1750931998779",
"oi_day_high": 1869350,
"oi_day_low": 1536150
},
"NSE_FO:SBILIFE25JUL1860PE": {
"ohlc": {
"open": 48.75,
"high": 50.5,
"low": 40.3,
"close": 44.85
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 43.65,
"orders": 1
},
{
"quantity": 375,
"price": 43.6,
"orders": 1
},
{
"quantity": 375,
"price": 43.2,
"orders": 1
},
{
"quantity": 375,
"price": 43.15,
"orders": 1
},
{
"quantity": 375,
"price": 43.1,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 44.65,
"orders": 1
},
{
"quantity": 375,
"price": 44.7,
"orders": 1
},
{
"quantity": 375,
"price": 44.75,
"orders": 1
},
{
"quantity": 375,
"price": 44.9,
"orders": 1
},
{
"quantity": 375,
"price": 44.95,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|133586",
"symbol": "SBILIFE25JUL1860PE",
"last_price": 44.85,
"volume": 186750,
"average_price": 45.3,
"oi": 82875,
"net_change": -8.8,
"total_buy_quantity": 24000,
"total_sell_quantity": 6750,
"lower_circuit_limit": 12.85,
"upper_circuit_limit": 94.45,
"last_trade_time": "1750931997859",
"oi_day_high": 84750,
"oi_day_low": 24750
},
"NSE_FO:HAL25JUL4800CE": {
"ohlc": {
"open": 220.1,
"high": 236.3,
"low": 204.2,
"close": 216.9
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 215.1,
"orders": 1
},
{
"quantity": 150,
"price": 215.05,
"orders": 1
},
{
"quantity": 1500,
"price": 215,
"orders": 1
},
{
"quantity": 150,
"price": 214.75,
"orders": 1
},
{
"quantity": 150,
"price": 214.7,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 216.6,
"orders": 2
},
{
"quantity": 150,
"price": 216.95,
"orders": 1
},
{
"quantity": 150,
"price": 217,
"orders": 1
},
{
"quantity": 150,
"price": 217.65,
"orders": 1
},
{
"quantity": 150,
"price": 217.7,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|93905",
"symbol": "HAL25JUL4800CE",
"last_price": 216.9,
"volume": 935550,
"average_price": 218.16,
"oi": 376350,
"net_change": 6.7,
"total_buy_quantity": 19950,
"total_sell_quantity": 45000,
"lower_circuit_limit": 24.8,
"upper_circuit_limit": 395.6,
"last_trade_time": "1750931996956",
"oi_day_high": 376350,
"oi_day_low": 159000
},
"NSE_FO:PIIND25JUL4150CE": {
"ohlc": {
"open": 150.6,
"high": 150.6,
"low": 127.55,
"close": 136.3
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 128.25,
"orders": 1
},
{
"quantity": 175,
"price": 128.2,
"orders": 1
},
{
"quantity": 175,
"price": 128,
"orders": 1
},
{
"quantity": 175,
"price": 125,
"orders": 1
},
{
"quantity": 175,
"price": 121.5,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 137.35,
"orders": 1
},
{
"quantity": 175,
"price": 137.45,
"orders": 1
},
{
"quantity": 175,
"price": 137.55,
"orders": 1
},
{
"quantity": 175,
"price": 138.5,
"orders": 1
},
{
"quantity": 175,
"price": 142.85,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|128659",
"symbol": "PIIND25JUL4150CE",
"last_price": 136.3,
"volume": 5775,
"average_price": 139.97,
"oi": 6125,
"net_change": -14.3,
"total_buy_quantity": 4025,
"total_sell_quantity": 8575,
"lower_circuit_limit": 32.8,
"upper_circuit_limit": 268.4,
"last_trade_time": "1750930616550",
"oi_day_high": 6300,
"oi_day_low": 5075
},
"NSE_FO:MARICO25JUL730CE": {
"ohlc": {
"open": 13.95,
"high": 20.8,
"low": 13.95,
"close": 20
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 20.05,
"orders": 1
},
{
"quantity": 24000,
"price": 20,
"orders": 2
},
{
"quantity": 2400,
"price": 19.6,
"orders": 2
},
{
"quantity": 1200,
"price": 19.1,
"orders": 1
},
{
"quantity": 4800,
"price": 19.05,
"orders": 2
}
],
"sell": [
{
"quantity": 1200,
"price": 20.65,
"orders": 1
},
{
"quantity": 1200,
"price": 20.7,
"orders": 1
},
{
"quantity": 1200,
"price": 20.95,
"orders": 1
},
{
"quantity": 3600,
"price": 21,
"orders": 2
},
{
"quantity": 2400,
"price": 21.35,
"orders": 2
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|117418",
"symbol": "MARICO25JUL730CE",
"last_price": 20,
"volume": 908400,
"average_price": 18.23,
"oi": 231600,
"net_change": 8.55,
"total_buy_quantity": 190800,
"total_sell_quantity": 104400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 43.9,
"last_trade_time": "1750931959612",
"oi_day_high": 231600,
"oi_day_low": 56400
},
"NSE_FO:CONCOR25JUL750CE": {
"ohlc": {
"open": 29.45,
"high": 29.65,
"low": 24,
"close": 27.6
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 27.4,
"orders": 1
},
{
"quantity": 2000,
"price": 27.35,
"orders": 2
},
{
"quantity": 1000,
"price": 27.3,
"orders": 1
},
{
"quantity": 1000,
"price": 27.2,
"orders": 1
},
{
"quantity": 3000,
"price": 27.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 27.85,
"orders": 1
},
{
"quantity": 2000,
"price": 27.9,
"orders": 2
},
{
"quantity": 1000,
"price": 27.95,
"orders": 1
},
{
"quantity": 1000,
"price": 28,
"orders": 1
},
{
"quantity": 1000,
"price": 28.15,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|89252",
"symbol": "CONCOR25JUL750CE",
"last_price": 27.6,
"volume": 710000,
"average_price": 27.28,
"oi": 400000,
"net_change": -0.7,
"total_buy_quantity": 41000,
"total_sell_quantity": 84000,
"lower_circuit_limit": 0.7,
"upper_circuit_limit": 55.9,
"last_trade_time": "1750931997947",
"oi_day_high": 448000,
"oi_day_low": 316000
},
"NSE_FO:YESBANK25JUL20CE": {
"ohlc": {
"open": 0.95,
"high": 0.95,
"low": 0.8,
"close": 0.85
},
"depth": {
"buy": [
{
"quantity": 1990400,
"price": 0.8,
"orders": 35
},
{
"quantity": 2830100,
"price": 0.75,
"orders": 25
},
{
"quantity": 2488000,
"price": 0.7,
"orders": 14
},
{
"quantity": 2301400,
"price": 0.65,
"orders": 7
},
{
"quantity": 2177000,
"price": 0.6,
"orders": 7
}
],
"sell": [
{
"quantity": 559800,
"price": 0.85,
"orders": 4
},
{
"quantity": 1866000,
"price": 0.9,
"orders": 15
},
{
"quantity": 1337300,
"price": 0.95,
"orders": 14
},
{
"quantity": 964100,
"price": 1,
"orders": 9
},
{
"quantity": 311000,
"price": 1.05,
"orders": 7
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|135946",
"symbol": "YESBANK25JUL20CE",
"last_price": 0.85,
"volume": 23480500,
"average_price": 0.85,
"oi": 37599900,
"net_change": -0.1,
"total_buy_quantity": 27430200,
"total_sell_quantity": 7121900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.95,
"last_trade_time": "1750931976842",
"oi_day_high": 37599900,
"oi_day_low": 30571300
},
"NSE_FO:HCLTECH25JUL1720CE": {
"ohlc": {
"open": 46.55,
"high": 55.45,
"low": 40.55,
"close": 53
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 53.05,
"orders": 1
},
{
"quantity": 350,
"price": 53,
"orders": 1
},
{
"quantity": 350,
"price": 52.95,
"orders": 1
},
{
"quantity": 700,
"price": 52.75,
"orders": 2
},
{
"quantity": 350,
"price": 52.7,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 53.5,
"orders": 1
},
{
"quantity": 700,
"price": 53.55,
"orders": 2
},
{
"quantity": 700,
"price": 53.9,
"orders": 1
},
{
"quantity": 700,
"price": 54,
"orders": 2
},
{
"quantity": 700,
"price": 54.2,
"orders": 2
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|94553",
"symbol": "HCLTECH25JUL1720CE",
"last_price": 53,
"volume": 1163750,
"average_price": 52.34,
"oi": 436100,
"net_change": 1.1,
"total_buy_quantity": 18900,
"total_sell_quantity": 45850,
"lower_circuit_limit": 6.25,
"upper_circuit_limit": 97.55,
"last_trade_time": "1750931999014",
"oi_day_high": 436450,
"oi_day_low": 166950
},
"NSE_FO:JINDALSTEL25JUL950CE": {
"ohlc": {
"open": 23.5,
"high": 40.4,
"low": 21.15,
"close": 37.2
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 37.15,
"orders": 1
},
{
"quantity": 625,
"price": 37.1,
"orders": 1
},
{
"quantity": 1250,
"price": 36.8,
"orders": 2
},
{
"quantity": 1875,
"price": 36.75,
"orders": 1
},
{
"quantity": 1250,
"price": 36.6,
"orders": 2
}
],
"sell": [
{
"quantity": 1250,
"price": 37.3,
"orders": 2
},
{
"quantity": 2500,
"price": 37.35,
"orders": 2
},
{
"quantity": 1875,
"price": 37.4,
"orders": 1
},
{
"quantity": 1875,
"price": 37.45,
"orders": 1
},
{
"quantity": 625,
"price": 37.55,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|108959",
"symbol": "JINDALSTEL25JUL950CE",
"last_price": 37.2,
"volume": 783750,
"average_price": 30.17,
"oi": 398750,
"net_change": 15.1,
"total_buy_quantity": 35625,
"total_sell_quantity": 78125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 85.9,
"last_trade_time": "1750931996097",
"oi_day_high": 409375,
"oi_day_low": 268750
},
"NSE_FO:MPHASIS25JUL2800CE": {
"ohlc": {
"open": 104.95,
"high": 124.7,
"low": 90,
"close": 119.05
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 119.1,
"orders": 1
},
{
"quantity": 275,
"price": 119.05,
"orders": 1
},
{
"quantity": 275,
"price": 119,
"orders": 1
},
{
"quantity": 275,
"price": 118.3,
"orders": 1
},
{
"quantity": 275,
"price": 117.45,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 120,
"orders": 1
},
{
"quantity": 275,
"price": 120.25,
"orders": 1
},
{
"quantity": 550,
"price": 120.5,
"orders": 1
},
{
"quantity": 275,
"price": 120.95,
"orders": 1
},
{
"quantity": 275,
"price": 121,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|114874",
"symbol": "MPHASIS25JUL2800CE",
"last_price": 119.05,
"volume": 442750,
"average_price": 108.71,
"oi": 110825,
"net_change": 19.25,
"total_buy_quantity": 20075,
"total_sell_quantity": 28600,
"lower_circuit_limit": 14.95,
"upper_circuit_limit": 184.65,
"last_trade_time": "1750931970937",
"oi_day_high": 116325,
"oi_day_low": 96525
},
"NSE_FO:CIPLA25JUL1520CE": {
"ohlc": {
"open": 34,
"high": 39.85,
"low": 30.35,
"close": 32.25
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 32.15,
"orders": 1
},
{
"quantity": 375,
"price": 32,
"orders": 1
},
{
"quantity": 375,
"price": 31.8,
"orders": 1
},
{
"quantity": 375,
"price": 31.6,
"orders": 1
},
{
"quantity": 375,
"price": 31.5,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 32.3,
"orders": 1
},
{
"quantity": 375,
"price": 32.4,
"orders": 1
},
{
"quantity": 750,
"price": 32.8,
"orders": 2
},
{
"quantity": 375,
"price": 32.95,
"orders": 1
},
{
"quantity": 1125,
"price": 33,
"orders": 2
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|83366",
"symbol": "CIPLA25JUL1520CE",
"last_price": 32.25,
"volume": 577500,
"average_price": 33.83,
"oi": 159000,
"net_change": -1,
"total_buy_quantity": 15375,
"total_sell_quantity": 34875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 67.7,
"last_trade_time": "1750931997059",
"oi_day_high": 213375,
"oi_day_low": 84750
},
"NSE_FO:RBLBANK25JUL235PE": {
"ohlc": {
"open": 8,
"high": 9.4,
"low": 7.65,
"close": 8.75
},
"depth": {
"buy": [
{
"quantity": 47625,
"price": 8.4,
"orders": 1
},
{
"quantity": 3175,
"price": 8.25,
"orders": 1
},
{
"quantity": 3175,
"price": 8.2,
"orders": 1
},
{
"quantity": 3175,
"price": 7.9,
"orders": 1
},
{
"quantity": 34925,
"price": 7.45,
"orders": 1
}
],
"sell": [
{
"quantity": 3175,
"price": 8.8,
"orders": 1
},
{
"quantity": 9525,
"price": 9.55,
"orders": 1
},
{
"quantity": 34925,
"price": 9.6,
"orders": 1
},
{
"quantity": 9525,
"price": 9.9,
"orders": 1
},
{
"quantity": 3175,
"price": 9.95,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|124162",
"symbol": "RBLBANK25JUL235PE",
"last_price": 8.75,
"volume": 295275,
"average_price": 8.47,
"oi": 168275,
"net_change": -33.4,
"total_buy_quantity": 228600,
"total_sell_quantity": 190500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.95,
"last_trade_time": "1750931962694",
"oi_day_high": 168275,
"oi_day_low": 3175
},
"NSE_FO:HAVELLS25JUL1580CE": {
"ohlc": {
"open": 50.2,
"high": 52.9,
"low": 40.55,
"close": 48.65
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 48.75,
"orders": 1
},
{
"quantity": 500,
"price": 48.7,
"orders": 1
},
{
"quantity": 500,
"price": 48.65,
"orders": 1
},
{
"quantity": 1000,
"price": 48,
"orders": 2
},
{
"quantity": 500,
"price": 47.95,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 49.75,
"orders": 1
},
{
"quantity": 500,
"price": 49.8,
"orders": 1
},
{
"quantity": 500,
"price": 50.25,
"orders": 1
},
{
"quantity": 500,
"price": 50.5,
"orders": 1
},
{
"quantity": 500,
"price": 50.8,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|98044",
"symbol": "HAVELLS25JUL1580CE",
"last_price": 48.65,
"volume": 168500,
"average_price": 47.05,
"oi": 90500,
"net_change": 1.55,
"total_buy_quantity": 43500,
"total_sell_quantity": 51000,
"lower_circuit_limit": 8.25,
"upper_circuit_limit": 85.95,
"last_trade_time": "1750931965247",
"oi_day_high": 109000,
"oi_day_low": 89500
},
"NSE_FO:LICHSGFIN25JUL620PE": {
"ohlc": {
"open": 21.15,
"high": 23.4,
"low": 15.3,
"close": 16.5
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 16.65,
"orders": 1
},
{
"quantity": 2000,
"price": 16.6,
"orders": 1
},
{
"quantity": 4000,
"price": 16.5,
"orders": 4
},
{
"quantity": 1000,
"price": 16.45,
"orders": 1
},
{
"quantity": 1000,
"price": 16.4,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 16.85,
"orders": 1
},
{
"quantity": 2000,
"price": 16.9,
"orders": 2
},
{
"quantity": 3000,
"price": 16.95,
"orders": 3
},
{
"quantity": 3000,
"price": 17,
"orders": 3
},
{
"quantity": 1000,
"price": 17.05,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|109506",
"symbol": "LICHSGFIN25JUL620PE",
"last_price": 16.5,
"volume": 763000,
"average_price": 17.71,
"oi": 345000,
"net_change": -4.9,
"total_buy_quantity": 128000,
"total_sell_quantity": 148000,
"lower_circuit_limit": 1.4,
"upper_circuit_limit": 41.4,
"last_trade_time": "1750931880626",
"oi_day_high": 367000,
"oi_day_low": 203000
},
"NSE_FO:DALBHARAT25JUL2200CE": {
"ohlc": {
"open": 32.3,
"high": 75,
"low": 31.25,
"close": 75
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 74.3,
"orders": 1
},
{
"quantity": 325,
"price": 74.25,
"orders": 1
},
{
"quantity": 650,
"price": 74,
"orders": 2
},
{
"quantity": 325,
"price": 73.05,
"orders": 1
},
{
"quantity": 325,
"price": 73,
"orders": 1
}
],
"sell": [
{
"quantity": 1950,
"price": 75,
"orders": 2
},
{
"quantity": 325,
"price": 76.65,
"orders": 1
},
{
"quantity": 325,
"price": 76.75,
"orders": 1
},
{
"quantity": 325,
"price": 77.95,
"orders": 1
},
{
"quantity": 1300,
"price": 78,
"orders": 4
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|87042",
"symbol": "DALBHARAT25JUL2200CE",
"last_price": 75,
"volume": 719225,
"average_price": 63.21,
"oi": 89700,
"net_change": 43.95,
"total_buy_quantity": 42900,
"total_sell_quantity": 13975,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 136.25,
"last_trade_time": "1750931999177",
"oi_day_high": 89700,
"oi_day_low": 17225
},
"NSE_FO:TITAN25JUL3700PE": {
"ohlc": {
"open": 114.65,
"high": 120.85,
"low": 92.1,
"close": 96.7
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 94.2,
"orders": 1
},
{
"quantity": 175,
"price": 94.15,
"orders": 1
},
{
"quantity": 175,
"price": 93.9,
"orders": 1
},
{
"quantity": 175,
"price": 93.85,
"orders": 1
},
{
"quantity": 175,
"price": 93.75,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 96.6,
"orders": 1
},
{
"quantity": 175,
"price": 96.85,
"orders": 1
},
{
"quantity": 175,
"price": 96.9,
"orders": 1
},
{
"quantity": 350,
"price": 96.95,
"orders": 2
},
{
"quantity": 175,
"price": 97,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|138916",
"symbol": "TITAN25JUL3700PE",
"last_price": 96.7,
"volume": 304675,
"average_price": 103.87,
"oi": 106575,
"net_change": -24,
"total_buy_quantity": 13475,
"total_sell_quantity": 32375,
"lower_circuit_limit": 40.15,
"upper_circuit_limit": 201.25,
"last_trade_time": "1750931997263",
"oi_day_high": 106575,
"oi_day_low": 35700
},
"NSE_FO:CAMS25JUL4200CE": {
"ohlc": {
"open": 195.05,
"high": 199.9,
"low": 150.9,
"close": 188
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 186.25,
"orders": 1
},
{
"quantity": 150,
"price": 186.2,
"orders": 1
},
{
"quantity": 150,
"price": 185.35,
"orders": 1
},
{
"quantity": 150,
"price": 185.3,
"orders": 1
},
{
"quantity": 750,
"price": 184,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 188,
"orders": 2
},
{
"quantity": 150,
"price": 188.4,
"orders": 1
},
{
"quantity": 150,
"price": 190,
"orders": 1
},
{
"quantity": 900,
"price": 191.7,
"orders": 2
},
{
"quantity": 750,
"price": 191.95,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|80079",
"symbol": "CAMS25JUL4200CE",
"last_price": 188,
"volume": 142800,
"average_price": 173.25,
"oi": 89700,
"net_change": -3,
"total_buy_quantity": 11850,
"total_sell_quantity": 21750,
"lower_circuit_limit": 15.1,
"upper_circuit_limit": 366.9,
"last_trade_time": "1750931930231",
"oi_day_high": 94800,
"oi_day_low": 55650
},
"NSE_FO:ACC25JUL1880CE": {
"ohlc": {
"open": 45.95,
"high": 63.25,
"low": 45.95,
"close": 59.25
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 59.25,
"orders": 1
},
{
"quantity": 300,
"price": 59.1,
"orders": 1
},
{
"quantity": 600,
"price": 58.95,
"orders": 1
},
{
"quantity": 600,
"price": 58.9,
"orders": 2
},
{
"quantity": 300,
"price": 57.7,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 59.95,
"orders": 2
},
{
"quantity": 600,
"price": 60,
"orders": 2
},
{
"quantity": 600,
"price": 60.1,
"orders": 1
},
{
"quantity": 300,
"price": 60.15,
"orders": 1
},
{
"quantity": 600,
"price": 60.65,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|59245",
"symbol": "ACC25JUL1880CE",
"last_price": 59.25,
"volume": 515700,
"average_price": 56.15,
"oi": 70200,
"net_change": 12.15,
"total_buy_quantity": 25800,
"total_sell_quantity": 26400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 94.3,
"last_trade_time": "1750931995103",
"oi_day_high": 103500,
"oi_day_low": 25800
},
"NSE_FO:OIL25JUL440PE": {
"ohlc": {
"open": 18.05,
"high": 19.25,
"low": 16.4,
"close": 16.75
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 16.4,
"orders": 1
},
{
"quantity": 1400,
"price": 16.35,
"orders": 1
},
{
"quantity": 2800,
"price": 16.3,
"orders": 2
},
{
"quantity": 1400,
"price": 16.2,
"orders": 1
},
{
"quantity": 2800,
"price": 16.15,
"orders": 2
}
],
"sell": [
{
"quantity": 1400,
"price": 16.95,
"orders": 1
},
{
"quantity": 2800,
"price": 17,
"orders": 2
},
{
"quantity": 1400,
"price": 17.25,
"orders": 1
},
{
"quantity": 1400,
"price": 17.3,
"orders": 1
},
{
"quantity": 1400,
"price": 17.35,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|118701",
"symbol": "OIL25JUL440PE",
"last_price": 16.75,
"volume": 294000,
"average_price": 17.77,
"oi": 278600,
"net_change": -1.95,
"total_buy_quantity": 120400,
"total_sell_quantity": 120400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.7,
"last_trade_time": "1750931976279",
"oi_day_high": 287000,
"oi_day_low": 189000
},
"NSE_FO:INOXWIND25JUL175PE": {
"ohlc": {
"open": 8.05,
"high": 8.75,
"low": 7.85,
"close": 8.25
},
"depth": {
"buy": [
{
"quantity": 16125,
"price": 8.05,
"orders": 3
},
{
"quantity": 9675,
"price": 8,
"orders": 3
},
{
"quantity": 3225,
"price": 7.95,
"orders": 1
},
{
"quantity": 25800,
"price": 7.9,
"orders": 4
},
{
"quantity": 3225,
"price": 7.85,
"orders": 1
}
],
"sell": [
{
"quantity": 9675,
"price": 8.25,
"orders": 1
},
{
"quantity": 3225,
"price": 8.35,
"orders": 1
},
{
"quantity": 9675,
"price": 8.4,
"orders": 3
},
{
"quantity": 3225,
"price": 8.45,
"orders": 1
},
{
"quantity": 6450,
"price": 8.5,
"orders": 2
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|106516",
"symbol": "INOXWIND25JUL175PE",
"last_price": 8.25,
"volume": 525675,
"average_price": 8.23,
"oi": 725625,
"net_change": 0.05,
"total_buy_quantity": 306375,
"total_sell_quantity": 280575,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.2,
"last_trade_time": "1750931966690",
"oi_day_high": 725625,
"oi_day_low": 416025
},
"NSE_FO:TECHM25JUL1700CE": {
"ohlc": {
"open": 68,
"high": 68,
"low": 50.6,
"close": 57.7
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 57.25,
"orders": 1
},
{
"quantity": 600,
"price": 57.2,
"orders": 1
},
{
"quantity": 1200,
"price": 57,
"orders": 2
},
{
"quantity": 1200,
"price": 56.85,
"orders": 1
},
{
"quantity": 600,
"price": 56.8,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 57.6,
"orders": 1
},
{
"quantity": 600,
"price": 57.65,
"orders": 1
},
{
"quantity": 1200,
"price": 57.75,
"orders": 2
},
{
"quantity": 600,
"price": 57.9,
"orders": 1
},
{
"quantity": 1800,
"price": 57.95,
"orders": 3
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|138543",
"symbol": "TECHM25JUL1700CE",
"last_price": 57.7,
"volume": 1963200,
"average_price": 58.49,
"oi": 748800,
"net_change": -10.05,
"total_buy_quantity": 67200,
"total_sell_quantity": 231000,
"lower_circuit_limit": 20.15,
"upper_circuit_limit": 115.35,
"last_trade_time": "1750931996942",
"oi_day_high": 767400,
"oi_day_low": 443400
},
"NSE_FO:SONACOMS25JUL480CE": {
"ohlc": {
"open": 16.35,
"high": 20.55,
"low": 15.8,
"close": 20
},
"depth": {
"buy": [
{
"quantity": 2100,
"price": 19.05,
"orders": 2
},
{
"quantity": 2100,
"price": 19,
"orders": 2
},
{
"quantity": 1050,
"price": 18.95,
"orders": 1
},
{
"quantity": 2100,
"price": 18.8,
"orders": 1
},
{
"quantity": 1050,
"price": 18.75,
"orders": 1
}
],
"sell": [
{
"quantity": 2100,
"price": 20.15,
"orders": 2
},
{
"quantity": 2100,
"price": 20.2,
"orders": 2
},
{
"quantity": 1050,
"price": 20.25,
"orders": 1
},
{
"quantity": 1050,
"price": 20.4,
"orders": 1
},
{
"quantity": 3150,
"price": 20.45,
"orders": 3
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|127412",
"symbol": "SONACOMS25JUL480CE",
"last_price": 20,
"volume": 331800,
"average_price": 18.63,
"oi": 108150,
"net_change": 3.65,
"total_buy_quantity": 86100,
"total_sell_quantity": 103950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.35,
"last_trade_time": "1750931520542",
"oi_day_high": 114450,
"oi_day_low": 65100
},
"NSE_FO:TATATECH25JUL700CE": {
"ohlc": {
"open": 29.95,
"high": 30.45,
"low": 25.6,
"close": 29.85
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 29.75,
"orders": 1
},
{
"quantity": 4000,
"price": 29.7,
"orders": 4
},
{
"quantity": 800,
"price": 29.65,
"orders": 1
},
{
"quantity": 800,
"price": 29.55,
"orders": 1
},
{
"quantity": 800,
"price": 29.45,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 29.95,
"orders": 1
},
{
"quantity": 4000,
"price": 30,
"orders": 5
},
{
"quantity": 8800,
"price": 30.15,
"orders": 2
},
{
"quantity": 800,
"price": 30.3,
"orders": 1
},
{
"quantity": 800,
"price": 30.4,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|130773",
"symbol": "TATATECH25JUL700CE",
"last_price": 29.85,
"volume": 606400,
"average_price": 27.73,
"oi": 489600,
"net_change": 1.3,
"total_buy_quantity": 72000,
"total_sell_quantity": 130400,
"lower_circuit_limit": 8.55,
"upper_circuit_limit": 48.55,
"last_trade_time": "1750931999568",
"oi_day_high": 508000,
"oi_day_low": 404000
},
"NSE_FO:BOSCHLTD25JUL32250CE": {
"ohlc": {
"open": 530.05,
"high": 530.05,
"low": 530.05,
"close": 530.05
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 10.2,
"orders": 1
},
{
"quantity": 900,
"price": 10.15,
"orders": 2
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 25,
"price": 1119.45,
"orders": 1
},
{
"quantity": 25,
"price": 1119.5,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|83770",
"symbol": "BOSCHLTD25JUL32250CE",
"last_price": 530.05,
"volume": 0,
"average_price": 0,
"oi": 200,
"net_change": -2.25,
"total_buy_quantity": 925,
"total_sell_quantity": 50,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 1197.15,
"last_trade_time": "1750845231000",
"oi_day_high": 200,
"oi_day_low": 75
},
"NSE_FO:HDFCLIFE25JUL800CE": {
"ohlc": {
"open": 18.3,
"high": 25.3,
"low": 17.1,
"close": 23.55
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 23.15,
"orders": 1
},
{
"quantity": 1100,
"price": 23.1,
"orders": 1
},
{
"quantity": 1100,
"price": 23.05,
"orders": 1
},
{
"quantity": 1100,
"price": 23,
"orders": 1
},
{
"quantity": 1100,
"price": 22.95,
"orders": 1
}
],
"sell": [
{
"quantity": 2200,
"price": 23.6,
"orders": 2
},
{
"quantity": 1100,
"price": 23.65,
"orders": 1
},
{
"quantity": 2200,
"price": 23.7,
"orders": 2
},
{
"quantity": 1100,
"price": 23.75,
"orders": 1
},
{
"quantity": 1100,
"price": 23.8,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|95766",
"symbol": "HDFCLIFE25JUL800CE",
"last_price": 23.55,
"volume": 4688200,
"average_price": 21.77,
"oi": 716100,
"net_change": 6.7,
"total_buy_quantity": 177100,
"total_sell_quantity": 170500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.85,
"last_trade_time": "1750931998891",
"oi_day_high": 781000,
"oi_day_low": 581900
},
"NSE_FO:BHARTIARTL25JUL2020PE": {
"ohlc": {
"open": 64.85,
"high": 70.55,
"low": 50.4,
"close": 50.5
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 50.2,
"orders": 1
},
{
"quantity": 1425,
"price": 50,
"orders": 3
},
{
"quantity": 1425,
"price": 49.85,
"orders": 3
},
{
"quantity": 475,
"price": 45.45,
"orders": 1
},
{
"quantity": 1425,
"price": 45,
"orders": 3
}
],
"sell": [
{
"quantity": 475,
"price": 50.75,
"orders": 1
},
{
"quantity": 475,
"price": 50.8,
"orders": 1
},
{
"quantity": 950,
"price": 51.2,
"orders": 2
},
{
"quantity": 950,
"price": 51.25,
"orders": 2
},
{
"quantity": 14250,
"price": 51.3,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|81935",
"symbol": "BHARTIARTL25JUL2020PE",
"last_price": 50.5,
"volume": 914850,
"average_price": 58.73,
"oi": 120175,
"net_change": -119.7,
"total_buy_quantity": 14250,
"total_sell_quantity": 62225,
"lower_circuit_limit": 18.35,
"upper_circuit_limit": 138.25,
"last_trade_time": "1750931997845",
"oi_day_high": 123975,
"oi_day_low": 2850
},
"NSE_FO:ITC25JUL420PE": {
"ohlc": {
"open": 8.1,
"high": 8.75,
"low": 6.15,
"close": 6.35
},
"depth": {
"buy": [
{
"quantity": 3200,
"price": 6.3,
"orders": 2
},
{
"quantity": 25600,
"price": 6.25,
"orders": 9
},
{
"quantity": 38400,
"price": 6.2,
"orders": 13
},
{
"quantity": 38400,
"price": 6.15,
"orders": 15
},
{
"quantity": 35200,
"price": 6.1,
"orders": 7
}
],
"sell": [
{
"quantity": 17600,
"price": 6.4,
"orders": 7
},
{
"quantity": 20800,
"price": 6.45,
"orders": 8
},
{
"quantity": 25600,
"price": 6.5,
"orders": 8
},
{
"quantity": 76800,
"price": 6.55,
"orders": 7
},
{
"quantity": 28800,
"price": 6.6,
"orders": 5
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|105277",
"symbol": "ITC25JUL420PE",
"last_price": 6.35,
"volume": 5377600,
"average_price": 7.35,
"oi": 3592000,
"net_change": -2.3,
"total_buy_quantity": 427200,
"total_sell_quantity": 419200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.65,
"last_trade_time": "1750931970004",
"oi_day_high": 3640000,
"oi_day_low": 2761600
},
"NSE_FO:SBIN25JUL800PE": {
"ohlc": {
"open": 16.85,
"high": 20.3,
"low": 14.5,
"close": 17.2
},
"depth": {
"buy": [
{
"quantity": 4500,
"price": 17,
"orders": 4
},
{
"quantity": 11250,
"price": 16.95,
"orders": 5
},
{
"quantity": 12000,
"price": 16.9,
"orders": 5
},
{
"quantity": 5250,
"price": 16.85,
"orders": 4
},
{
"quantity": 15750,
"price": 16.8,
"orders": 9
}
],
"sell": [
{
"quantity": 750,
"price": 17.25,
"orders": 1
},
{
"quantity": 4500,
"price": 17.3,
"orders": 4
},
{
"quantity": 7500,
"price": 17.35,
"orders": 4
},
{
"quantity": 3750,
"price": 17.4,
"orders": 3
},
{
"quantity": 3000,
"price": 17.45,
"orders": 2
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|125466",
"symbol": "SBIN25JUL800PE",
"last_price": 17.2,
"volume": 7605000,
"average_price": 17.89,
"oi": 3816750,
"net_change": 1.9,
"total_buy_quantity": 254250,
"total_sell_quantity": 138000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.3,
"last_trade_time": "1750931999830",
"oi_day_high": 3884250,
"oi_day_low": 2698500
},
"NSE_FO:SOLARINDS25JUL17250CE": {
"ohlc": {
"open": 549.25,
"high": 766,
"low": 549.25,
"close": 719.45
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 694.05,
"orders": 1
},
{
"quantity": 150,
"price": 689.2,
"orders": 2
},
{
"quantity": 300,
"price": 675.05,
"orders": 2
},
{
"quantity": 75,
"price": 675,
"orders": 1
},
{
"quantity": 375,
"price": 626.65,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 728.85,
"orders": 1
},
{
"quantity": 75,
"price": 728.9,
"orders": 1
},
{
"quantity": 75,
"price": 728.95,
"orders": 1
},
{
"quantity": 225,
"price": 734.95,
"orders": 1
},
{
"quantity": 75,
"price": 735,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|135963",
"symbol": "SOLARINDS25JUL17250CE",
"last_price": 719.45,
"volume": 17250,
"average_price": 631.27,
"oi": 6675,
"net_change": 159.1,
"total_buy_quantity": 7875,
"total_sell_quantity": 3375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 1159.7,
"last_trade_time": "1750931987061",
"oi_day_high": 7200,
"oi_day_low": 4275
},
"NSE_FO:CHAMBLFERT25JUL560CE": {
"ohlc": {
"open": 23,
"high": 23.1,
"low": 18.15,
"close": 21.8
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 21.45,
"orders": 1
},
{
"quantity": 1900,
"price": 21.4,
"orders": 2
},
{
"quantity": 950,
"price": 21,
"orders": 1
},
{
"quantity": 950,
"price": 20.95,
"orders": 1
},
{
"quantity": 2850,
"price": 20.9,
"orders": 1
}
],
"sell": [
{
"quantity": 950,
"price": 21.95,
"orders": 1
},
{
"quantity": 10450,
"price": 22,
"orders": 2
},
{
"quantity": 1900,
"price": 22.1,
"orders": 2
},
{
"quantity": 950,
"price": 22.25,
"orders": 1
},
{
"quantity": 950,
"price": 22.35,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|82564",
"symbol": "CHAMBLFERT25JUL560CE",
"last_price": 21.8,
"volume": 402800,
"average_price": 20.45,
"oi": 399950,
"net_change": -2.35,
"total_buy_quantity": 84550,
"total_sell_quantity": 134900,
"lower_circuit_limit": 0.95,
"upper_circuit_limit": 47.35,
"last_trade_time": "1750931877331",
"oi_day_high": 401850,
"oi_day_low": 306850
},
"NSE_FO:NYKAA25JUL207.5PE": {
"ohlc": {
"open": 0,
"high": 0,
"low": 0,
"close": 0
},
"depth": {
"buy": [
{
"quantity": 12500,
"price": 7.45,
"orders": 1
},
{
"quantity": 31250,
"price": 6.3,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 12500,
"price": 11.2,
"orders": 1
},
{
"quantity": 31250,
"price": 11.65,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|124013",
"symbol": "NYKAA25JUL207.5PE",
"last_price": 0,
"volume": 0,
"average_price": 0,
"oi": 0,
"net_change": -13.2,
"total_buy_quantity": 43750,
"total_sell_quantity": 43750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.85,
"last_trade_time": "315513000000",
"oi_day_high": 0,
"oi_day_low": 0
},
"NSE_FO:MANKIND25JUL2300PE": {
"ohlc": {
"open": 66,
"high": 77.9,
"low": 66,
"close": 76
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 73.65,
"orders": 1
},
{
"quantity": 225,
"price": 73.6,
"orders": 1
},
{
"quantity": 450,
"price": 73.55,
"orders": 2
},
{
"quantity": 225,
"price": 73.1,
"orders": 1
},
{
"quantity": 225,
"price": 69.75,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 76.5,
"orders": 1
},
{
"quantity": 225,
"price": 78.8,
"orders": 1
},
{
"quantity": 3825,
"price": 88.25,
"orders": 1
},
{
"quantity": 2025,
"price": 99.2,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|117126",
"symbol": "MANKIND25JUL2300PE",
"last_price": 76,
"volume": 35100,
"average_price": 73.77,
"oi": 43200,
"net_change": 0.85,
"total_buy_quantity": 9000,
"total_sell_quantity": 6300,
"lower_circuit_limit": 15.4,
"upper_circuit_limit": 134.9,
"last_trade_time": "1750931961750",
"oi_day_high": 43425,
"oi_day_low": 16650
},
"NSE_FO:FORTIS25JUL790CE": {
"ohlc": {
"open": 25.5,
"high": 30,
"low": 25,
"close": 29.75
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 28.35,
"orders": 1
},
{
"quantity": 775,
"price": 28.3,
"orders": 1
},
{
"quantity": 775,
"price": 28.25,
"orders": 1
},
{
"quantity": 775,
"price": 28.15,
"orders": 1
},
{
"quantity": 775,
"price": 28.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1550,
"price": 29.75,
"orders": 2
},
{
"quantity": 1550,
"price": 29.8,
"orders": 2
},
{
"quantity": 1550,
"price": 30.2,
"orders": 2
},
{
"quantity": 2325,
"price": 30.45,
"orders": 1
},
{
"quantity": 775,
"price": 30.5,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|95032",
"symbol": "FORTIS25JUL790CE",
"last_price": 29.75,
"volume": 362700,
"average_price": 27.84,
"oi": 120125,
"net_change": 5.4,
"total_buy_quantity": 32550,
"total_sell_quantity": 44950,
"lower_circuit_limit": 0.45,
"upper_circuit_limit": 48.25,
"last_trade_time": "1750931997022",
"oi_day_high": 120900,
"oi_day_low": 12400
},
"NSE_FO:SRF25JUL3150CE": {
"ohlc": {
"open": 86.5,
"high": 112.6,
"low": 72.15,
"close": 109
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 107.05,
"orders": 1
},
{
"quantity": 200,
"price": 107,
"orders": 1
},
{
"quantity": 200,
"price": 106.75,
"orders": 1
},
{
"quantity": 400,
"price": 106.5,
"orders": 1
},
{
"quantity": 600,
"price": 105.05,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 109,
"orders": 2
},
{
"quantity": 600,
"price": 110.1,
"orders": 1
},
{
"quantity": 200,
"price": 110.15,
"orders": 1
},
{
"quantity": 600,
"price": 110.95,
"orders": 1
},
{
"quantity": 200,
"price": 111,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|136394",
"symbol": "SRF25JUL3150CE",
"last_price": 109,
"volume": 151200,
"average_price": 99.67,
"oi": 36200,
"net_change": 21.8,
"total_buy_quantity": 24000,
"total_sell_quantity": 10600,
"lower_circuit_limit": 9.6,
"upper_circuit_limit": 164.8,
"last_trade_time": "1750931992020",
"oi_day_high": 42200,
"oi_day_low": 29000
},
"NSE_FO:CUMMINSIND25JUL3350CE": {
"ohlc": {
"open": 100.15,
"high": 132.15,
"low": 88,
"close": 114
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 110.35,
"orders": 1
},
{
"quantity": 400,
"price": 110,
"orders": 2
},
{
"quantity": 400,
"price": 108.4,
"orders": 2
},
{
"quantity": 400,
"price": 108.35,
"orders": 1
},
{
"quantity": 400,
"price": 108,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 114.95,
"orders": 2
},
{
"quantity": 400,
"price": 115,
"orders": 2
},
{
"quantity": 400,
"price": 116.15,
"orders": 2
},
{
"quantity": 200,
"price": 116.2,
"orders": 1
},
{
"quantity": 200,
"price": 116.25,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|89933",
"symbol": "CUMMINSIND25JUL3350CE",
"last_price": 114,
"volume": 66000,
"average_price": 118.01,
"oi": 12400,
"net_change": 13.85,
"total_buy_quantity": 13800,
"total_sell_quantity": 23000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 207.5,
"last_trade_time": "1750931980452",
"oi_day_high": 14800,
"oi_day_low": 200
},
"NSE_FO:ICICIPRULI25JUL650CE": {
"ohlc": {
"open": 18.9,
"high": 24.6,
"low": 18.5,
"close": 22.15
},
"depth": {
"buy": [
{
"quantity": 925,
"price": 22.1,
"orders": 1
},
{
"quantity": 1850,
"price": 22.05,
"orders": 2
},
{
"quantity": 925,
"price": 22,
"orders": 1
},
{
"quantity": 925,
"price": 21.95,
"orders": 1
},
{
"quantity": 5550,
"price": 21.9,
"orders": 2
}
],
"sell": [
{
"quantity": 5550,
"price": 22.5,
"orders": 1
},
{
"quantity": 925,
"price": 22.65,
"orders": 1
},
{
"quantity": 925,
"price": 22.7,
"orders": 1
},
{
"quantity": 925,
"price": 22.75,
"orders": 1
},
{
"quantity": 925,
"price": 22.8,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|99782",
"symbol": "ICICIPRULI25JUL650CE",
"last_price": 22.15,
"volume": 1575275,
"average_price": 22.05,
"oi": 352425,
"net_change": 4.2,
"total_buy_quantity": 94350,
"total_sell_quantity": 108225,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.95,
"last_trade_time": "1750931995391",
"oi_day_high": 359825,
"oi_day_low": 205350
},
"NSE_FO:BHEL25JUL265CE": {
"ohlc": {
"open": 10.1,
"high": 11.45,
"low": 9.3,
"close": 11.3
},
"depth": {
"buy": [
{
"quantity": 7875,
"price": 11.25,
"orders": 3
},
{
"quantity": 7875,
"price": 11.2,
"orders": 3
},
{
"quantity": 2625,
"price": 11.15,
"orders": 1
},
{
"quantity": 10500,
"price": 11.1,
"orders": 4
},
{
"quantity": 10500,
"price": 11.05,
"orders": 4
}
],
"sell": [
{
"quantity": 7875,
"price": 11.4,
"orders": 3
},
{
"quantity": 7875,
"price": 11.45,
"orders": 3
},
{
"quantity": 18375,
"price": 11.5,
"orders": 6
},
{
"quantity": 23625,
"price": 11.55,
"orders": 5
},
{
"quantity": 23625,
"price": 11.6,
"orders": 5
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|82227",
"symbol": "BHEL25JUL265CE",
"last_price": 11.3,
"volume": 4045125,
"average_price": 10.39,
"oi": 1294125,
"net_change": 1.5,
"total_buy_quantity": 336000,
"total_sell_quantity": 367500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.8,
"last_trade_time": "1750931997045",
"oi_day_high": 1388625,
"oi_day_low": 1252125
},
"NSE_FO:WIPRO25JUL267.5CE": {
"ohlc": {
"open": 10.5,
"high": 11.05,
"low": 9.2,
"close": 9.8
},
"depth": {
"buy": [
{
"quantity": 6000,
"price": 9.7,
"orders": 2
},
{
"quantity": 6000,
"price": 9.65,
"orders": 2
},
{
"quantity": 3000,
"price": 9.6,
"orders": 1
},
{
"quantity": 15000,
"price": 9.55,
"orders": 3
},
{
"quantity": 18000,
"price": 9.5,
"orders": 6
}
],
"sell": [
{
"quantity": 6000,
"price": 9.85,
"orders": 2
},
{
"quantity": 6000,
"price": 9.9,
"orders": 2
},
{
"quantity": 6000,
"price": 9.95,
"orders": 2
},
{
"quantity": 6000,
"price": 10,
"orders": 2
},
{
"quantity": 30000,
"price": 10.05,
"orders": 3
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|141205",
"symbol": "WIPRO25JUL267.5CE",
"last_price": 9.8,
"volume": 486000,
"average_price": 10.03,
"oi": 366000,
"net_change": -0.55,
"total_buy_quantity": 162000,
"total_sell_quantity": 240000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.35,
"last_trade_time": "1750931883864",
"oi_day_high": 366000,
"oi_day_low": 324000
},
"NSE_FO:PPLPHARMA25JUL200PE": {
"ohlc": {
"open": 6.65,
"high": 8.25,
"low": 6.3,
"close": 7.2
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 7,
"orders": 1
},
{
"quantity": 2500,
"price": 6.95,
"orders": 1
},
{
"quantity": 2500,
"price": 6.85,
"orders": 1
},
{
"quantity": 2500,
"price": 6.8,
"orders": 1
},
{
"quantity": 2500,
"price": 6.75,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 7.15,
"orders": 1
},
{
"quantity": 7500,
"price": 7.2,
"orders": 1
},
{
"quantity": 2500,
"price": 7.3,
"orders": 1
},
{
"quantity": 2500,
"price": 7.4,
"orders": 1
},
{
"quantity": 2500,
"price": 7.45,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|131064",
"symbol": "PPLPHARMA25JUL200PE",
"last_price": 7.2,
"volume": 695000,
"average_price": 7.26,
"oi": 465000,
"net_change": 0.8,
"total_buy_quantity": 387500,
"total_sell_quantity": 330000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.4,
"last_trade_time": "1750931940024",
"oi_day_high": 472500,
"oi_day_low": 227500
},
"NSE_FO:TATAMOTORS25JUL680PE": {
"ohlc": {
"open": 20.95,
"high": 23.4,
"low": 18.35,
"close": 18.8
},
"depth": {
"buy": [
{
"quantity": 2400,
"price": 18.8,
"orders": 1
},
{
"quantity": 4000,
"price": 18.75,
"orders": 4
},
{
"quantity": 6400,
"price": 18.7,
"orders": 6
},
{
"quantity": 5600,
"price": 18.65,
"orders": 5
},
{
"quantity": 7200,
"price": 18.6,
"orders": 7
}
],
"sell": [
{
"quantity": 4800,
"price": 18.9,
"orders": 5
},
{
"quantity": 5600,
"price": 18.95,
"orders": 5
},
{
"quantity": 8800,
"price": 19,
"orders": 9
},
{
"quantity": 4000,
"price": 19.05,
"orders": 4
},
{
"quantity": 3200,
"price": 19.1,
"orders": 3
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|130096",
"symbol": "TATAMOTORS25JUL680PE",
"last_price": 18.8,
"volume": 3601600,
"average_price": 20.4,
"oi": 2966400,
"net_change": -4.9,
"total_buy_quantity": 134400,
"total_sell_quantity": 134400,
"lower_circuit_limit": 3.7,
"upper_circuit_limit": 43.7,
"last_trade_time": "1750931999188",
"oi_day_high": 2981600,
"oi_day_low": 2062400
},
"NSE_FO:PEL25JUL1140CE": {
"ohlc": {
"open": 43.35,
"high": 60.9,
"low": 34.35,
"close": 58
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 58,
"orders": 1
},
{
"quantity": 750,
"price": 56.7,
"orders": 1
},
{
"quantity": 750,
"price": 56.2,
"orders": 1
},
{
"quantity": 750,
"price": 56.1,
"orders": 1
},
{
"quantity": 750,
"price": 56.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 60.3,
"orders": 2
},
{
"quantity": 750,
"price": 60.35,
"orders": 1
},
{
"quantity": 750,
"price": 60.65,
"orders": 1
},
{
"quantity": 750,
"price": 60.7,
"orders": 1
},
{
"quantity": 750,
"price": 60.8,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|126783",
"symbol": "PEL25JUL1140CE",
"last_price": 58,
"volume": 330000,
"average_price": 48.04,
"oi": 60750,
"net_change": 16.1,
"total_buy_quantity": 27750,
"total_sell_quantity": 29250,
"lower_circuit_limit": 0.4,
"upper_circuit_limit": 83.4,
"last_trade_time": "1750931972027",
"oi_day_high": 95250,
"oi_day_low": 60750
},
"NSE_FO:MCX25JUL8800CE": {
"ohlc": {
"open": 342.05,
"high": 439,
"low": 302,
"close": 435
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 410,
"orders": 1
},
{
"quantity": 125,
"price": 405,
"orders": 1
},
{
"quantity": 125,
"price": 400.05,
"orders": 1
},
{
"quantity": 125,
"price": 400,
"orders": 1
},
{
"quantity": 125,
"price": 392,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 434,
"orders": 2
},
{
"quantity": 500,
"price": 435,
"orders": 3
},
{
"quantity": 500,
"price": 438.85,
"orders": 1
},
{
"quantity": 125,
"price": 439,
"orders": 1
},
{
"quantity": 250,
"price": 440,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|39794",
"symbol": "MCX25JUL8800CE",
"last_price": 435,
"volume": 17750,
"average_price": 390.84,
"oi": 64500,
"net_change": 51.25,
"total_buy_quantity": 10375,
"total_sell_quantity": 14750,
"lower_circuit_limit": 35.7,
"upper_circuit_limit": 731.8,
"last_trade_time": "1750931710809",
"oi_day_high": 76750,
"oi_day_low": 64500
},
"NSE_FO:BEL25JUL410CE": {
"ohlc": {
"open": 15.65,
"high": 17.5,
"low": 13.75,
"close": 15.1
},
"depth": {
"buy": [
{
"quantity": 11400,
"price": 15.1,
"orders": 4
},
{
"quantity": 17100,
"price": 15.05,
"orders": 6
},
{
"quantity": 45600,
"price": 15,
"orders": 15
},
{
"quantity": 22800,
"price": 14.95,
"orders": 5
},
{
"quantity": 28500,
"price": 14.9,
"orders": 7
}
],
"sell": [
{
"quantity": 11400,
"price": 15.15,
"orders": 2
},
{
"quantity": 51300,
"price": 15.2,
"orders": 9
},
{
"quantity": 25650,
"price": 15.25,
"orders": 8
},
{
"quantity": 45600,
"price": 15.3,
"orders": 8
},
{
"quantity": 39900,
"price": 15.35,
"orders": 8
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|39417",
"symbol": "BEL25JUL410CE",
"last_price": 15.1,
"volume": 15045150,
"average_price": 15.6,
"oi": 4693950,
"net_change": 0.9,
"total_buy_quantity": 749550,
"total_sell_quantity": 1373700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.2,
"last_trade_time": "1750931997681",
"oi_day_high": 5112900,
"oi_day_low": 3206250
},
"NSE_FO:IRB25JUL50PE": {
"ohlc": {
"open": 1.95,
"high": 1.95,
"low": 1.5,
"close": 1.6
},
"depth": {
"buy": [
{
"quantity": 116750,
"price": 1.5,
"orders": 10
},
{
"quantity": 105075,
"price": 1.45,
"orders": 9
},
{
"quantity": 11675,
"price": 1.4,
"orders": 1
},
{
"quantity": 11675,
"price": 1.2,
"orders": 1
},
{
"quantity": 23350,
"price": 1,
"orders": 2
}
],
"sell": [
{
"quantity": 105075,
"price": 1.7,
"orders": 9
},
{
"quantity": 70050,
"price": 1.75,
"orders": 2
},
{
"quantity": 11675,
"price": 1.8,
"orders": 1
},
{
"quantity": 256850,
"price": 3.65,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|103992",
"symbol": "IRB25JUL50PE",
"last_price": 1.6,
"volume": 1751250,
"average_price": 1.77,
"oi": 3467475,
"net_change": -0.1,
"total_buy_quantity": 291875,
"total_sell_quantity": 443650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.7,
"last_trade_time": "1750931387699",
"oi_day_high": 3467475,
"oi_day_low": 3082200
},
"NSE_FO:BIOCON25JUL350PE": {
"ohlc": {
"open": 11,
"high": 12.4,
"low": 9,
"close": 12.15
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 11.95,
"orders": 1
},
{
"quantity": 5000,
"price": 11.9,
"orders": 2
},
{
"quantity": 2500,
"price": 11.85,
"orders": 1
},
{
"quantity": 2500,
"price": 11.8,
"orders": 1
},
{
"quantity": 7500,
"price": 11.65,
"orders": 3
}
],
"sell": [
{
"quantity": 5000,
"price": 12.3,
"orders": 2
},
{
"quantity": 2500,
"price": 12.35,
"orders": 1
},
{
"quantity": 7500,
"price": 12.4,
"orders": 3
},
{
"quantity": 2500,
"price": 12.45,
"orders": 1
},
{
"quantity": 2500,
"price": 12.5,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|76254",
"symbol": "BIOCON25JUL350PE",
"last_price": 12.15,
"volume": 1225000,
"average_price": 11.11,
"oi": 752500,
"net_change": 0.45,
"total_buy_quantity": 182500,
"total_sell_quantity": 95000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.7,
"last_trade_time": "1750931954260",
"oi_day_high": 810000,
"oi_day_low": 617500
},
"NSE_FO:COFORGE25JUL1880PE": {
"ohlc": {
"open": 69.1,
"high": 77.6,
"low": 59.6,
"close": 63.9
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 64.2,
"orders": 1
},
{
"quantity": 375,
"price": 64.15,
"orders": 1
},
{
"quantity": 375,
"price": 64.1,
"orders": 1
},
{
"quantity": 375,
"price": 63.85,
"orders": 1
},
{
"quantity": 375,
"price": 63.75,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 64.95,
"orders": 1
},
{
"quantity": 375,
"price": 65,
"orders": 1
},
{
"quantity": 375,
"price": 65.05,
"orders": 1
},
{
"quantity": 375,
"price": 65.1,
"orders": 1
},
{
"quantity": 375,
"price": 65.4,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|84365",
"symbol": "COFORGE25JUL1880PE",
"last_price": 63.9,
"volume": 301500,
"average_price": 68.14,
"oi": 113625,
"net_change": -5.35,
"total_buy_quantity": 35250,
"total_sell_quantity": 42750,
"lower_circuit_limit": 10.05,
"upper_circuit_limit": 128.45,
"last_trade_time": "1750931943178",
"oi_day_high": 115125,
"oi_day_low": 51375
},
"NSE_FO:GODREJPROP25JUL2400CE": {
"ohlc": {
"open": 109.7,
"high": 112.4,
"low": 81.65,
"close": 99
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 98.5,
"orders": 1
},
{
"quantity": 275,
"price": 97.45,
"orders": 1
},
{
"quantity": 275,
"price": 97.4,
"orders": 1
},
{
"quantity": 275,
"price": 97.2,
"orders": 1
},
{
"quantity": 275,
"price": 95.15,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 98.95,
"orders": 1
},
{
"quantity": 275,
"price": 99.35,
"orders": 1
},
{
"quantity": 275,
"price": 99.4,
"orders": 1
},
{
"quantity": 550,
"price": 99.95,
"orders": 2
},
{
"quantity": 2750,
"price": 100,
"orders": 4
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|92764",
"symbol": "GODREJPROP25JUL2400CE",
"last_price": 99,
"volume": 436975,
"average_price": 92.62,
"oi": 249150,
"net_change": -10.5,
"total_buy_quantity": 19250,
"total_sell_quantity": 32450,
"lower_circuit_limit": 10.35,
"upper_circuit_limit": 208.65,
"last_trade_time": "1750931960263",
"oi_day_high": 256300,
"oi_day_low": 132000
},
"NSE_FO:NBCC25JUL125CE": {
"ohlc": {
"open": 6.7,
"high": 6.7,
"low": 5.35,
"close": 5.9
},
"depth": {
"buy": [
{
"quantity": 6500,
"price": 5.9,
"orders": 1
},
{
"quantity": 13000,
"price": 5.85,
"orders": 2
},
{
"quantity": 32500,
"price": 5.8,
"orders": 4
},
{
"quantity": 58500,
"price": 5.75,
"orders": 5
},
{
"quantity": 13000,
"price": 5.7,
"orders": 2
}
],
"sell": [
{
"quantity": 45500,
"price": 5.95,
"orders": 4
},
{
"quantity": 26000,
"price": 6,
"orders": 3
},
{
"quantity": 32500,
"price": 6.05,
"orders": 4
},
{
"quantity": 39000,
"price": 6.1,
"orders": 5
},
{
"quantity": 45500,
"price": 6.15,
"orders": 4
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|121450",
"symbol": "NBCC25JUL125CE",
"last_price": 5.9,
"volume": 3666000,
"average_price": 5.87,
"oi": 3477500,
"net_change": -0.7,
"total_buy_quantity": 591500,
"total_sell_quantity": 565500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.6,
"last_trade_time": "1750931989818",
"oi_day_high": 3497000,
"oi_day_low": 3159000
},
"NSE_FO:M&M25JUL3200PE": {
"ohlc": {
"open": 93.05,
"high": 109.65,
"low": 90.5,
"close": 105
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 103.2,
"orders": 1
},
{
"quantity": 200,
"price": 102.95,
"orders": 1
},
{
"quantity": 400,
"price": 102.9,
"orders": 2
},
{
"quantity": 200,
"price": 102.85,
"orders": 1
},
{
"quantity": 400,
"price": 101.45,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 104.95,
"orders": 1
},
{
"quantity": 200,
"price": 105,
"orders": 1
},
{
"quantity": 400,
"price": 105.8,
"orders": 2
},
{
"quantity": 200,
"price": 105.85,
"orders": 1
},
{
"quantity": 400,
"price": 105.9,
"orders": 2
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|112287",
"symbol": "M&M25JUL3200PE",
"last_price": 105,
"volume": 735400,
"average_price": 101.78,
"oi": 328200,
"net_change": 5.05,
"total_buy_quantity": 19000,
"total_sell_quantity": 31800,
"lower_circuit_limit": 19.7,
"upper_circuit_limit": 180.2,
"last_trade_time": "1750931998817",
"oi_day_high": 355600,
"oi_day_low": 316200
},
"NSE_FO:ADANIGREEN25JUL1000PE": {
"ohlc": {
"open": 52.2,
"high": 55.15,
"low": 45.85,
"close": 47.25
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 46.95,
"orders": 1
},
{
"quantity": 600,
"price": 46.9,
"orders": 1
},
{
"quantity": 600,
"price": 46.7,
"orders": 1
},
{
"quantity": 600,
"price": 46.65,
"orders": 1
},
{
"quantity": 600,
"price": 46.6,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 48.1,
"orders": 1
},
{
"quantity": 600,
"price": 48.15,
"orders": 1
},
{
"quantity": 1800,
"price": 48.2,
"orders": 3
},
{
"quantity": 600,
"price": 48.55,
"orders": 1
},
{
"quantity": 600,
"price": 48.95,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|59811",
"symbol": "ADANIGREEN25JUL1000PE",
"last_price": 47.25,
"volume": 738600,
"average_price": 49.98,
"oi": 636000,
"net_change": -5.3,
"total_buy_quantity": 43800,
"total_sell_quantity": 52200,
"lower_circuit_limit": 4.4,
"upper_circuit_limit": 100.7,
"last_trade_time": "1750931939692",
"oi_day_high": 636000,
"oi_day_low": 237600
},
"NSE_FO:BDL25JUL1850CE": {
"ohlc": {
"open": 89.9,
"high": 100.55,
"low": 75.4,
"close": 83
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 82.9,
"orders": 1
},
{
"quantity": 325,
"price": 82.85,
"orders": 1
},
{
"quantity": 325,
"price": 81.9,
"orders": 1
},
{
"quantity": 325,
"price": 81.5,
"orders": 1
},
{
"quantity": 325,
"price": 81.45,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 83.85,
"orders": 1
},
{
"quantity": 975,
"price": 83.9,
"orders": 2
},
{
"quantity": 650,
"price": 84.15,
"orders": 2
},
{
"quantity": 325,
"price": 84.75,
"orders": 1
},
{
"quantity": 325,
"price": 84.8,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|81348",
"symbol": "BDL25JUL1850CE",
"last_price": 83,
"volume": 656825,
"average_price": 87.05,
"oi": 155675,
"net_change": 2.15,
"total_buy_quantity": 39975,
"total_sell_quantity": 59150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 164.1,
"last_trade_time": "1750931997627",
"oi_day_high": 183950,
"oi_day_low": 130325
},
"NSE_FO:AARTIIND25JUL480CE": {
"ohlc": {
"open": 15,
"high": 17.5,
"low": 14,
"close": 16.1
},
"depth": {
"buy": [
{
"quantity": 1325,
"price": 16.1,
"orders": 1
},
{
"quantity": 2650,
"price": 16.05,
"orders": 2
},
{
"quantity": 1325,
"price": 16,
"orders": 1
},
{
"quantity": 1325,
"price": 15.95,
"orders": 1
},
{
"quantity": 3975,
"price": 15.9,
"orders": 3
}
],
"sell": [
{
"quantity": 1325,
"price": 16.3,
"orders": 1
},
{
"quantity": 1325,
"price": 16.4,
"orders": 1
},
{
"quantity": 1325,
"price": 16.45,
"orders": 1
},
{
"quantity": 2650,
"price": 16.5,
"orders": 2
},
{
"quantity": 1325,
"price": 16.55,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|56975",
"symbol": "AARTIIND25JUL480CE",
"last_price": 16.1,
"volume": 820175,
"average_price": 16.09,
"oi": 389550,
"net_change": 0.85,
"total_buy_quantity": 137800,
"total_sell_quantity": 82150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.25,
"last_trade_time": "1750931980410",
"oi_day_high": 418700,
"oi_day_low": 360400
},
"NSE_FO:PNB25JUL106CE": {
"ohlc": {
"open": 4.15,
"high": 4.25,
"low": 3.4,
"close": 4.1
},
"depth": {
"buy": [
{
"quantity": 64000,
"price": 4.05,
"orders": 6
},
{
"quantity": 88000,
"price": 4,
"orders": 10
},
{
"quantity": 48000,
"price": 3.95,
"orders": 5
},
{
"quantity": 24000,
"price": 3.9,
"orders": 3
},
{
"quantity": 16000,
"price": 3.85,
"orders": 2
}
],
"sell": [
{
"quantity": 120000,
"price": 4.15,
"orders": 12
},
{
"quantity": 88000,
"price": 4.2,
"orders": 9
},
{
"quantity": 64000,
"price": 4.25,
"orders": 6
},
{
"quantity": 48000,
"price": 4.3,
"orders": 5
},
{
"quantity": 24000,
"price": 4.35,
"orders": 2
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|52084",
"symbol": "PNB25JUL106CE",
"last_price": 4.1,
"volume": 4912000,
"average_price": 3.82,
"oi": 1928000,
"net_change": 0.05,
"total_buy_quantity": 1048000,
"total_sell_quantity": 1224000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.05,
"last_trade_time": "1750931996372",
"oi_day_high": 2040000,
"oi_day_low": 1328000
},
"NSE_FO:SBICARD25JUL980CE": {
"ohlc": {
"open": 23.5,
"high": 29,
"low": 19.3,
"close": 26.65
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 26.55,
"orders": 1
},
{
"quantity": 800,
"price": 26.5,
"orders": 1
},
{
"quantity": 800,
"price": 26.4,
"orders": 1
},
{
"quantity": 2400,
"price": 26,
"orders": 3
},
{
"quantity": 1600,
"price": 25.6,
"orders": 2
}
],
"sell": [
{
"quantity": 1600,
"price": 26.95,
"orders": 2
},
{
"quantity": 800,
"price": 27.15,
"orders": 1
},
{
"quantity": 800,
"price": 27.2,
"orders": 1
},
{
"quantity": 800,
"price": 27.4,
"orders": 1
},
{
"quantity": 800,
"price": 27.5,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|125064",
"symbol": "SBICARD25JUL980CE",
"last_price": 26.65,
"volume": 667200,
"average_price": 24.93,
"oi": 136000,
"net_change": 1.75,
"total_buy_quantity": 62400,
"total_sell_quantity": 95200,
"lower_circuit_limit": 1.4,
"upper_circuit_limit": 48.4,
"last_trade_time": "1750931978261",
"oi_day_high": 176000,
"oi_day_low": 136000
},
"NSE_FO:TATACOMM25JUL1680CE": {
"ohlc": {
"open": 56.15,
"high": 57.1,
"low": 44,
"close": 51.2
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 49.5,
"orders": 1
},
{
"quantity": 350,
"price": 49.45,
"orders": 1
},
{
"quantity": 350,
"price": 49.4,
"orders": 1
},
{
"quantity": 700,
"price": 49.35,
"orders": 2
},
{
"quantity": 350,
"price": 48.05,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 52.45,
"orders": 2
},
{
"quantity": 350,
"price": 52.5,
"orders": 1
},
{
"quantity": 350,
"price": 52.55,
"orders": 1
},
{
"quantity": 350,
"price": 52.6,
"orders": 1
},
{
"quantity": 350,
"price": 53,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|129234",
"symbol": "TATACOMM25JUL1680CE",
"last_price": 51.2,
"volume": 46550,
"average_price": 51.41,
"oi": 39200,
"net_change": -5.4,
"total_buy_quantity": 32900,
"total_sell_quantity": 39200,
"lower_circuit_limit": 10.05,
"upper_circuit_limit": 103.15,
"last_trade_time": "1750931417999",
"oi_day_high": 39550,
"oi_day_low": 33250
},
"NSE_FO:BOSCHLTD25JUL32250PE": {
"ohlc": {
"open": 0,
"high": 0,
"low": 0,
"close": 0
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|83771",
"symbol": "BOSCHLTD25JUL32250PE",
"last_price": 0,
"volume": 0,
"average_price": 0,
"oi": 0,
"net_change": -1848.8,
"total_buy_quantity": 0,
"total_sell_quantity": 0,
"lower_circuit_limit": 543.35,
"upper_circuit_limit": 2013.05,
"last_trade_time": "315513000000",
"oi_day_high": 0,
"oi_day_low": 0
},
"NSE_FO:ULTRACEMCO25JUL12000PE": {
"ohlc": {
"open": 402.15,
"high": 413.65,
"low": 300,
"close": 326.45
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 320.85,
"orders": 1
},
{
"quantity": 50,
"price": 320.8,
"orders": 1
},
{
"quantity": 50,
"price": 320.7,
"orders": 1
},
{
"quantity": 50,
"price": 320.6,
"orders": 1
},
{
"quantity": 150,
"price": 318.85,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 331.8,
"orders": 1
},
{
"quantity": 50,
"price": 331.85,
"orders": 1
},
{
"quantity": 50,
"price": 331.95,
"orders": 1
},
{
"quantity": 50,
"price": 333.3,
"orders": 1
},
{
"quantity": 150,
"price": 339.65,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|133957",
"symbol": "ULTRACEMCO25JUL12000PE",
"last_price": 326.45,
"volume": 72050,
"average_price": 339.88,
"oi": 24850,
"net_change": -94.6,
"total_buy_quantity": 2100,
"total_sell_quantity": 4100,
"lower_circuit_limit": 135.95,
"upper_circuit_limit": 706.15,
"last_trade_time": "1750931994491",
"oi_day_high": 24850,
"oi_day_low": 11600
},
"NSE_FO:IDFCFIRSTB25JUL72PE": {
"ohlc": {
"open": 2.25,
"high": 2.45,
"low": 2,
"close": 2.2
},
"depth": {
"buy": [
{
"quantity": 176225,
"price": 2.15,
"orders": 11
},
{
"quantity": 185500,
"price": 2.1,
"orders": 11
},
{
"quantity": 139125,
"price": 2.05,
"orders": 6
},
{
"quantity": 139125,
"price": 2,
"orders": 5
},
{
"quantity": 194775,
"price": 1.95,
"orders": 3
}
],
"sell": [
{
"quantity": 157675,
"price": 2.25,
"orders": 11
},
{
"quantity": 166950,
"price": 2.3,
"orders": 8
},
{
"quantity": 102025,
"price": 2.35,
"orders": 4
},
{
"quantity": 185500,
"price": 2.4,
"orders": 2
},
{
"quantity": 148400,
"price": 2.45,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|100209",
"symbol": "IDFCFIRSTB25JUL72PE",
"last_price": 2.2,
"volume": 5639200,
"average_price": 2.22,
"oi": 3385375,
"net_change": 0.05,
"total_buy_quantity": 1446900,
"total_sell_quantity": 1215025,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.15,
"last_trade_time": "1750931952302",
"oi_day_high": 3385375,
"oi_day_low": 2272375
},
"NSE_FO:PNBHOUSING25JUL1120PE": {
"ohlc": {
"open": 60.8,
"high": 60.95,
"low": 47.2,
"close": 51.7
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 47.55,
"orders": 1
},
{
"quantity": 650,
"price": 47.5,
"orders": 1
},
{
"quantity": 1300,
"price": 47.45,
"orders": 2
},
{
"quantity": 650,
"price": 47.05,
"orders": 1
},
{
"quantity": 650,
"price": 46.75,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 51.65,
"orders": 1
},
{
"quantity": 1300,
"price": 51.7,
"orders": 2
},
{
"quantity": 1300,
"price": 52.2,
"orders": 2
},
{
"quantity": 650,
"price": 52.35,
"orders": 1
},
{
"quantity": 650,
"price": 53.35,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|122685",
"symbol": "PNBHOUSING25JUL1120PE",
"last_price": 51.7,
"volume": 65650,
"average_price": 53.11,
"oi": 53300,
"net_change": -7.95,
"total_buy_quantity": 10400,
"total_sell_quantity": 37700,
"lower_circuit_limit": 37.95,
"upper_circuit_limit": 126.85,
"last_trade_time": "1750931987868",
"oi_day_high": 53300,
"oi_day_low": 650
},
"NSE_FO:LAURUSLABS25JUL680CE": {
"ohlc": {
"open": 24.7,
"high": 32.65,
"low": 21.05,
"close": 30.05
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 30.1,
"orders": 1
},
{
"quantity": 3400,
"price": 30,
"orders": 2
},
{
"quantity": 1700,
"price": 29.85,
"orders": 1
},
{
"quantity": 3400,
"price": 29.8,
"orders": 2
},
{
"quantity": 3400,
"price": 29.7,
"orders": 2
}
],
"sell": [
{
"quantity": 1700,
"price": 30.6,
"orders": 1
},
{
"quantity": 1700,
"price": 30.65,
"orders": 1
},
{
"quantity": 3400,
"price": 30.7,
"orders": 2
},
{
"quantity": 5100,
"price": 30.75,
"orders": 2
},
{
"quantity": 5100,
"price": 30.8,
"orders": 2
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|109299",
"symbol": "LAURUSLABS25JUL680CE",
"last_price": 30.05,
"volume": 1429700,
"average_price": 28.55,
"oi": 613700,
"net_change": 5.3,
"total_buy_quantity": 61200,
"total_sell_quantity": 107100,
"lower_circuit_limit": 1.95,
"upper_circuit_limit": 47.55,
"last_trade_time": "1750931988130",
"oi_day_high": 649400,
"oi_day_low": 516800
},
"NSE_FO:GODREJCP25JUL1180PE": {
"ohlc": {
"open": 28.6,
"high": 33.65,
"low": 27,
"close": 28.2
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 27.1,
"orders": 1
},
{
"quantity": 500,
"price": 26.55,
"orders": 1
},
{
"quantity": 500,
"price": 26.5,
"orders": 1
},
{
"quantity": 1000,
"price": 26.45,
"orders": 1
},
{
"quantity": 500,
"price": 26.4,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 29.1,
"orders": 1
},
{
"quantity": 500,
"price": 29.15,
"orders": 1
},
{
"quantity": 500,
"price": 29.5,
"orders": 1
},
{
"quantity": 500,
"price": 30.45,
"orders": 1
},
{
"quantity": 1000,
"price": 30.5,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|92472",
"symbol": "GODREJCP25JUL1180PE",
"last_price": 28.2,
"volume": 33500,
"average_price": 30.19,
"oi": 22000,
"net_change": 1.8,
"total_buy_quantity": 61000,
"total_sell_quantity": 44500,
"lower_circuit_limit": 0.85,
"upper_circuit_limit": 51.95,
"last_trade_time": "1750931953147",
"oi_day_high": 22000,
"oi_day_low": 12500
},
"NSE_FO:PIIND25JUL4150PE": {
"ohlc": {
"open": 0,
"high": 0,
"low": 0,
"close": 0
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 7000,
"price": 206.25,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|128681",
"symbol": "PIIND25JUL4150PE",
"last_price": 0,
"volume": 0,
"average_price": 0,
"oi": 0,
"net_change": -346.2,
"total_buy_quantity": 0,
"total_sell_quantity": 7000,
"lower_circuit_limit": 53.75,
"upper_circuit_limit": 238.25,
"last_trade_time": "315513000000",
"oi_day_high": 0,
"oi_day_low": 0
},
"NSE_FO:RECLTD25JUL400CE": {
"ohlc": {
"open": 15.8,
"high": 18.8,
"low": 14.2,
"close": 18.2
},
"depth": {
"buy": [
{
"quantity": 7650,
"price": 18.1,
"orders": 5
},
{
"quantity": 2550,
"price": 18.05,
"orders": 2
},
{
"quantity": 15300,
"price": 18,
"orders": 3
},
{
"quantity": 2550,
"price": 17.95,
"orders": 2
},
{
"quantity": 2550,
"price": 17.9,
"orders": 1
}
],
"sell": [
{
"quantity": 2550,
"price": 18.2,
"orders": 1
},
{
"quantity": 98175,
"price": 18.25,
"orders": 5
},
{
"quantity": 3825,
"price": 18.3,
"orders": 3
},
{
"quantity": 3825,
"price": 18.35,
"orders": 2
},
{
"quantity": 1275,
"price": 18.4,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|124251",
"symbol": "RECLTD25JUL400CE",
"last_price": 18.2,
"volume": 6332925,
"average_price": 16.07,
"oi": 4263600,
"net_change": 2.75,
"total_buy_quantity": 272850,
"total_sell_quantity": 335325,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.45,
"last_trade_time": "1750931997540",
"oi_day_high": 4273800,
"oi_day_low": 3100800
},
"NSE_FO:CONCOR25JUL750PE": {
"ohlc": {
"open": 19.8,
"high": 23.7,
"low": 17.5,
"close": 18.1
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 17.9,
"orders": 1
},
{
"quantity": 1000,
"price": 17.8,
"orders": 1
},
{
"quantity": 1000,
"price": 17.75,
"orders": 1
},
{
"quantity": 2000,
"price": 17.65,
"orders": 2
},
{
"quantity": 1000,
"price": 17.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 18.15,
"orders": 1
},
{
"quantity": 1000,
"price": 18.2,
"orders": 1
},
{
"quantity": 1000,
"price": 18.25,
"orders": 1
},
{
"quantity": 1000,
"price": 18.4,
"orders": 1
},
{
"quantity": 4000,
"price": 18.6,
"orders": 2
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|89254",
"symbol": "CONCOR25JUL750PE",
"last_price": 18.1,
"volume": 317000,
"average_price": 20.65,
"oi": 365000,
"net_change": -2.05,
"total_buy_quantity": 111000,
"total_sell_quantity": 58000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 41,
"last_trade_time": "1750931960738",
"oi_day_high": 370000,
"oi_day_low": 314000
},
"NSE_FO:JIOFIN25JUL315CE": {
"ohlc": {
"open": 6.55,
"high": 10.9,
"low": 6.55,
"close": 10.45
},
"depth": {
"buy": [
{
"quantity": 2350,
"price": 10.4,
"orders": 1
},
{
"quantity": 2350,
"price": 10.35,
"orders": 1
},
{
"quantity": 7050,
"price": 10.3,
"orders": 3
},
{
"quantity": 7050,
"price": 10.25,
"orders": 3
},
{
"quantity": 35250,
"price": 10.2,
"orders": 6
}
],
"sell": [
{
"quantity": 23500,
"price": 10.45,
"orders": 6
},
{
"quantity": 54050,
"price": 10.5,
"orders": 12
},
{
"quantity": 30550,
"price": 10.55,
"orders": 10
},
{
"quantity": 21150,
"price": 10.6,
"orders": 9
},
{
"quantity": 11750,
"price": 10.65,
"orders": 4
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|106121",
"symbol": "JIOFIN25JUL315CE",
"last_price": 10.45,
"volume": 10325900,
"average_price": 9.79,
"oi": 1485200,
"net_change": 4.2,
"total_buy_quantity": 286700,
"total_sell_quantity": 462950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.25,
"last_trade_time": "1750931993526",
"oi_day_high": 1539250,
"oi_day_low": 719100
},
"NSE_FO:ACC25JUL1880PE": {
"ohlc": {
"open": 56,
"high": 56.3,
"low": 42.4,
"close": 42.8
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 42.4,
"orders": 1
},
{
"quantity": 300,
"price": 42.35,
"orders": 1
},
{
"quantity": 600,
"price": 42.25,
"orders": 2
},
{
"quantity": 300,
"price": 42.15,
"orders": 1
},
{
"quantity": 600,
"price": 42.05,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 43.1,
"orders": 2
},
{
"quantity": 600,
"price": 43.15,
"orders": 1
},
{
"quantity": 3600,
"price": 43.2,
"orders": 1
},
{
"quantity": 300,
"price": 43.9,
"orders": 1
},
{
"quantity": 600,
"price": 43.95,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|59246",
"symbol": "ACC25JUL1880PE",
"last_price": 42.8,
"volume": 128100,
"average_price": 50.72,
"oi": 68100,
"net_change": -14.35,
"total_buy_quantity": 19500,
"total_sell_quantity": 27900,
"lower_circuit_limit": 8.15,
"upper_circuit_limit": 106.15,
"last_trade_time": "1750931969976",
"oi_day_high": 69300,
"oi_day_low": 30900
},
"NSE_FO:UPL25JUL640PE": {
"ohlc": {
"open": 17.55,
"high": 24.75,
"low": 14.05,
"close": 18.9
},
"depth": {
"buy": [
{
"quantity": 1355,
"price": 18.65,
"orders": 1
},
{
"quantity": 2710,
"price": 18.6,
"orders": 2
},
{
"quantity": 1355,
"price": 18.55,
"orders": 1
},
{
"quantity": 1355,
"price": 18.5,
"orders": 1
},
{
"quantity": 1355,
"price": 18.45,
"orders": 1
}
],
"sell": [
{
"quantity": 2710,
"price": 18.95,
"orders": 1
},
{
"quantity": 1355,
"price": 19.1,
"orders": 1
},
{
"quantity": 4065,
"price": 19.15,
"orders": 3
},
{
"quantity": 2710,
"price": 19.2,
"orders": 2
},
{
"quantity": 1355,
"price": 19.25,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|134668",
"symbol": "UPL25JUL640PE",
"last_price": 18.9,
"volume": 2394285,
"average_price": 20.26,
"oi": 546065,
"net_change": 7.55,
"total_buy_quantity": 151760,
"total_sell_quantity": 135500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.35,
"last_trade_time": "1750931935667",
"oi_day_high": 555550,
"oi_day_low": 475605
},
"NSE_FO:POLYCAB25JUL6500CE": {
"ohlc": {
"open": 242.55,
"high": 264.2,
"low": 215,
"close": 234.55
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 233.75,
"orders": 1
},
{
"quantity": 125,
"price": 233.7,
"orders": 1
},
{
"quantity": 125,
"price": 233.6,
"orders": 1
},
{
"quantity": 125,
"price": 233.5,
"orders": 1
},
{
"quantity": 125,
"price": 233.3,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 238.5,
"orders": 1
},
{
"quantity": 125,
"price": 239.5,
"orders": 1
},
{
"quantity": 250,
"price": 240,
"orders": 2
},
{
"quantity": 125,
"price": 243,
"orders": 1
},
{
"quantity": 125,
"price": 243.85,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|130322",
"symbol": "POLYCAB25JUL6500CE",
"last_price": 234.55,
"volume": 147750,
"average_price": 238.03,
"oi": 80250,
"net_change": -9.4,
"total_buy_quantity": 21500,
"total_sell_quantity": 11750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 492.8,
"last_trade_time": "1750931993992",
"oi_day_high": 92625,
"oi_day_low": 79875
},
"NSE_FO:TITAGARH25JUL940CE": {
"ohlc": {
"open": 40.05,
"high": 49,
"low": 38,
"close": 44.05
},
"depth": {
"buy": [
{
"quantity": 3625,
"price": 41.5,
"orders": 1
},
{
"quantity": 5800,
"price": 40.8,
"orders": 1
},
{
"quantity": 3625,
"price": 40.1,
"orders": 1
},
{
"quantity": 1450,
"price": 39.1,
"orders": 1
},
{
"quantity": 725,
"price": 38.85,
"orders": 1
}
],
"sell": [
{
"quantity": 725,
"price": 47.5,
"orders": 1
},
{
"quantity": 725,
"price": 48.5,
"orders": 1
},
{
"quantity": 1450,
"price": 51.8,
"orders": 1
},
{
"quantity": 725,
"price": 52,
"orders": 1
},
{
"quantity": 725,
"price": 55,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|138771",
"symbol": "TITAGARH25JUL940CE",
"last_price": 44.05,
"volume": 11600,
"average_price": 43.96,
"oi": 106575,
"net_change": 9.05,
"total_buy_quantity": 66700,
"total_sell_quantity": 9425,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 81.05,
"last_trade_time": "1750930621790",
"oi_day_high": 112375,
"oi_day_low": 106575
},
"NSE_FO:HAVELLS25JUL1580PE": {
"ohlc": {
"open": 49.4,
"high": 57.5,
"low": 43,
"close": 43.3
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 43.05,
"orders": 1
},
{
"quantity": 500,
"price": 43,
"orders": 1
},
{
"quantity": 500,
"price": 42.7,
"orders": 1
},
{
"quantity": 500,
"price": 42.1,
"orders": 1
},
{
"quantity": 500,
"price": 42.05,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 43.3,
"orders": 1
},
{
"quantity": 500,
"price": 43.9,
"orders": 1
},
{
"quantity": 500,
"price": 43.95,
"orders": 1
},
{
"quantity": 500,
"price": 44.6,
"orders": 1
},
{
"quantity": 500,
"price": 45.15,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|98045",
"symbol": "HAVELLS25JUL1580PE",
"last_price": 43.3,
"volume": 120500,
"average_price": 48.48,
"oi": 80000,
"net_change": -8.55,
"total_buy_quantity": 42500,
"total_sell_quantity": 44000,
"lower_circuit_limit": 15.4,
"upper_circuit_limit": 88.3,
"last_trade_time": "1750931961481",
"oi_day_high": 85500,
"oi_day_low": 48500
},
"NSE_FO:DABUR25JUL480PE": {
"ohlc": {
"open": 11.65,
"high": 12.7,
"low": 10.75,
"close": 11.4
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 11.4,
"orders": 1
},
{
"quantity": 3750,
"price": 11.35,
"orders": 3
},
{
"quantity": 1250,
"price": 11.3,
"orders": 1
},
{
"quantity": 2500,
"price": 11.25,
"orders": 2
},
{
"quantity": 5000,
"price": 11.2,
"orders": 4
}
],
"sell": [
{
"quantity": 2500,
"price": 11.55,
"orders": 2
},
{
"quantity": 1250,
"price": 11.6,
"orders": 1
},
{
"quantity": 2500,
"price": 11.65,
"orders": 2
},
{
"quantity": 1250,
"price": 11.7,
"orders": 1
},
{
"quantity": 1250,
"price": 11.75,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|86611",
"symbol": "DABUR25JUL480PE",
"last_price": 11.4,
"volume": 846250,
"average_price": 11.77,
"oi": 521250,
"net_change": -1.1,
"total_buy_quantity": 255000,
"total_sell_quantity": 155000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.5,
"last_trade_time": "1750931985004",
"oi_day_high": 531250,
"oi_day_low": 313750
},
"NSE_FO:MFSL25JUL1640PE": {
"ohlc": {
"open": 53.55,
"high": 54.95,
"low": 45.75,
"close": 47
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 46.5,
"orders": 1
},
{
"quantity": 800,
"price": 46.45,
"orders": 1
},
{
"quantity": 800,
"price": 45.85,
"orders": 1
},
{
"quantity": 800,
"price": 45.75,
"orders": 1
},
{
"quantity": 800,
"price": 44.9,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 54.3,
"orders": 1
},
{
"quantity": 800,
"price": 54.35,
"orders": 1
},
{
"quantity": 5600,
"price": 54.45,
"orders": 1
},
{
"quantity": 800,
"price": 60,
"orders": 1
},
{
"quantity": 800,
"price": 62.1,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|36930",
"symbol": "MFSL25JUL1640PE",
"last_price": 47,
"volume": 31200,
"average_price": 49.71,
"oi": 23200,
"net_change": -7.65,
"total_buy_quantity": 28000,
"total_sell_quantity": 8800,
"lower_circuit_limit": 13.35,
"upper_circuit_limit": 95.95,
"last_trade_time": "1750931889079",
"oi_day_high": 23200,
"oi_day_low": 4800
},
"NSE_FO:SJVN25JUL100CE": {
"ohlc": {
"open": 4.65,
"high": 5.05,
"low": 4.15,
"close": 4.8
},
"depth": {
"buy": [
{
"quantity": 29375,
"price": 4.7,
"orders": 3
},
{
"quantity": 41125,
"price": 4.65,
"orders": 5
},
{
"quantity": 52875,
"price": 4.6,
"orders": 7
},
{
"quantity": 35250,
"price": 4.55,
"orders": 4
},
{
"quantity": 41125,
"price": 4.5,
"orders": 5
}
],
"sell": [
{
"quantity": 5875,
"price": 4.8,
"orders": 1
},
{
"quantity": 17625,
"price": 4.85,
"orders": 3
},
{
"quantity": 105750,
"price": 4.9,
"orders": 9
},
{
"quantity": 17625,
"price": 4.95,
"orders": 3
},
{
"quantity": 23500,
"price": 5,
"orders": 3
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|126846",
"symbol": "SJVN25JUL100CE",
"last_price": 4.8,
"volume": 2003375,
"average_price": 4.56,
"oi": 1539250,
"net_change": 0.1,
"total_buy_quantity": 569875,
"total_sell_quantity": 464125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.7,
"last_trade_time": "1750931996007",
"oi_day_high": 1556875,
"oi_day_low": 1374750
},
"NSE_FO:LICHSGFIN25JUL620CE": {
"ohlc": {
"open": 16.8,
"high": 23.7,
"low": 14.8,
"close": 22.6
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 22.6,
"orders": 1
},
{
"quantity": 2000,
"price": 22.55,
"orders": 2
},
{
"quantity": 9000,
"price": 22.5,
"orders": 1
},
{
"quantity": 1000,
"price": 22.35,
"orders": 1
},
{
"quantity": 1000,
"price": 22.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 22.85,
"orders": 1
},
{
"quantity": 4000,
"price": 22.9,
"orders": 4
},
{
"quantity": 1000,
"price": 23,
"orders": 1
},
{
"quantity": 2000,
"price": 23.05,
"orders": 2
},
{
"quantity": 1000,
"price": 23.1,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|109505",
"symbol": "LICHSGFIN25JUL620CE",
"last_price": 22.6,
"volume": 1504000,
"average_price": 20.07,
"oi": 562000,
"net_change": 5.9,
"total_buy_quantity": 81000,
"total_sell_quantity": 92000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.7,
"last_trade_time": "1750931971031",
"oi_day_high": 675000,
"oi_day_low": 562000
},
"NSE_FO:HDFCAMC25JUL5100CE": {
"ohlc": {
"open": 176.05,
"high": 193,
"low": 144.75,
"close": 153.4
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 154.6,
"orders": 1
},
{
"quantity": 150,
"price": 154.55,
"orders": 1
},
{
"quantity": 150,
"price": 153.95,
"orders": 1
},
{
"quantity": 150,
"price": 153.9,
"orders": 1
},
{
"quantity": 150,
"price": 153.5,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 159.75,
"orders": 1
},
{
"quantity": 150,
"price": 159.8,
"orders": 1
},
{
"quantity": 150,
"price": 159.9,
"orders": 1
},
{
"quantity": 150,
"price": 160,
"orders": 1
},
{
"quantity": 150,
"price": 160.15,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|42179",
"symbol": "HDFCAMC25JUL5100CE",
"last_price": 153.4,
"volume": 108900,
"average_price": 163.14,
"oi": 52200,
"net_change": -22.55,
"total_buy_quantity": 14550,
"total_sell_quantity": 24750,
"lower_circuit_limit": 10.7,
"upper_circuit_limit": 341.2,
"last_trade_time": "1750931991870",
"oi_day_high": 56850,
"oi_day_low": 36000
},
"NSE_FO:PAYTM25JUL920PE": {
"ohlc": {
"open": 52.4,
"high": 54.8,
"low": 39.25,
"close": 42.75
},
"depth": {
"buy": [
{
"quantity": 1450,
"price": 41.75,
"orders": 2
},
{
"quantity": 725,
"price": 41.7,
"orders": 1
},
{
"quantity": 725,
"price": 41.45,
"orders": 1
},
{
"quantity": 1450,
"price": 40.85,
"orders": 2
},
{
"quantity": 725,
"price": 40.4,
"orders": 1
}
],
"sell": [
{
"quantity": 725,
"price": 43.15,
"orders": 1
},
{
"quantity": 725,
"price": 43.2,
"orders": 1
},
{
"quantity": 725,
"price": 43.25,
"orders": 1
},
{
"quantity": 725,
"price": 43.45,
"orders": 1
},
{
"quantity": 725,
"price": 43.5,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|120195",
"symbol": "PAYTM25JUL920PE",
"last_price": 42.75,
"volume": 1149850,
"average_price": 44.15,
"oi": 190675,
"net_change": -9.15,
"total_buy_quantity": 89175,
"total_sell_quantity": 91350,
"lower_circuit_limit": 7.35,
"upper_circuit_limit": 96.45,
"last_trade_time": "1750931971396",
"oi_day_high": 254475,
"oi_day_low": 60900
},
"NSE_FO:OIL25JUL440CE": {
"ohlc": {
"open": 19.85,
"high": 21.55,
"low": 18,
"close": 18.9
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 18.95,
"orders": 1
},
{
"quantity": 1400,
"price": 18.9,
"orders": 1
},
{
"quantity": 1400,
"price": 18.65,
"orders": 1
},
{
"quantity": 1400,
"price": 18.6,
"orders": 1
},
{
"quantity": 2800,
"price": 18.55,
"orders": 2
}
],
"sell": [
{
"quantity": 1400,
"price": 19.3,
"orders": 1
},
{
"quantity": 4200,
"price": 19.35,
"orders": 3
},
{
"quantity": 2800,
"price": 19.4,
"orders": 2
},
{
"quantity": 2800,
"price": 19.45,
"orders": 2
},
{
"quantity": 5600,
"price": 19.5,
"orders": 3
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|118700",
"symbol": "OIL25JUL440CE",
"last_price": 18.9,
"volume": 456400,
"average_price": 19.34,
"oi": 268800,
"net_change": -1.85,
"total_buy_quantity": 99400,
"total_sell_quantity": 148400,
"lower_circuit_limit": 0.75,
"upper_circuit_limit": 40.75,
"last_trade_time": "1750931959482",
"oi_day_high": 282800,
"oi_day_low": 119000
},
"NSE_FO:ADANIENT25JUL2600PE": {
"ohlc": {
"open": 105.2,
"high": 108.15,
"low": 72.8,
"close": 79.25
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 78.85,
"orders": 2
},
{
"quantity": 600,
"price": 78.8,
"orders": 2
},
{
"quantity": 300,
"price": 78.65,
"orders": 1
},
{
"quantity": 600,
"price": 78.25,
"orders": 2
},
{
"quantity": 300,
"price": 77.15,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 80.8,
"orders": 1
},
{
"quantity": 300,
"price": 80.85,
"orders": 1
},
{
"quantity": 300,
"price": 81,
"orders": 1
},
{
"quantity": 300,
"price": 82,
"orders": 1
},
{
"quantity": 600,
"price": 82.4,
"orders": 2
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|59609",
"symbol": "ADANIENT25JUL2600PE",
"last_price": 79.25,
"volume": 711300,
"average_price": 85.63,
"oi": 1259100,
"net_change": -29.1,
"total_buy_quantity": 42300,
"total_sell_quantity": 20700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 221.6,
"last_trade_time": "1750931976426",
"oi_day_high": 1299300,
"oi_day_low": 1059600
},
"NSE_FO:ICICIBANK25JUL1440PE": {
"ohlc": {
"open": 32.1,
"high": 32.85,
"low": 24.15,
"close": 27.35
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 27.35,
"orders": 1
},
{
"quantity": 700,
"price": 27.3,
"orders": 1
},
{
"quantity": 700,
"price": 27.25,
"orders": 1
},
{
"quantity": 1400,
"price": 27.2,
"orders": 2
},
{
"quantity": 1400,
"price": 27.15,
"orders": 2
}
],
"sell": [
{
"quantity": 700,
"price": 27.8,
"orders": 1
},
{
"quantity": 700,
"price": 27.85,
"orders": 1
},
{
"quantity": 700,
"price": 27.9,
"orders": 1
},
{
"quantity": 700,
"price": 27.95,
"orders": 1
},
{
"quantity": 700,
"price": 28,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|98846",
"symbol": "ICICIBANK25JUL1440PE",
"last_price": 27.35,
"volume": 3136000,
"average_price": 27.71,
"oi": 725200,
"net_change": -4.7,
"total_buy_quantity": 62300,
"total_sell_quantity": 93800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 58.6,
"last_trade_time": "1750931974519",
"oi_day_high": 814800,
"oi_day_low": 320600
},
"NSE_FO:NAUKRI25JUL1520PE": {
"ohlc": {
"open": 57.2,
"high": 69.7,
"low": 51.8,
"close": 53
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 51.85,
"orders": 1
},
{
"quantity": 375,
"price": 51.8,
"orders": 1
},
{
"quantity": 375,
"price": 51.75,
"orders": 1
},
{
"quantity": 375,
"price": 51.7,
"orders": 1
},
{
"quantity": 375,
"price": 51.05,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 53.2,
"orders": 1
},
{
"quantity": 375,
"price": 55,
"orders": 1
},
{
"quantity": 750,
"price": 55.05,
"orders": 2
},
{
"quantity": 750,
"price": 55.1,
"orders": 2
},
{
"quantity": 375,
"price": 59.45,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|115673",
"symbol": "NAUKRI25JUL1520PE",
"last_price": 53,
"volume": 77625,
"average_price": 60.44,
"oi": 58125,
"net_change": -1.5,
"total_buy_quantity": 11250,
"total_sell_quantity": 23250,
"lower_circuit_limit": 8.2,
"upper_circuit_limit": 100.8,
"last_trade_time": "1750931951216",
"oi_day_high": 58125,
"oi_day_low": 11625
},
"NSE_FO:PERSISTENT25JUL6100CE": {
"ohlc": {
"open": 290.05,
"high": 298.2,
"low": 230,
"close": 252.45
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 252.7,
"orders": 1
},
{
"quantity": 100,
"price": 252.65,
"orders": 1
},
{
"quantity": 100,
"price": 252.55,
"orders": 1
},
{
"quantity": 100,
"price": 252,
"orders": 1
},
{
"quantity": 100,
"price": 251.15,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 254,
"orders": 1
},
{
"quantity": 100,
"price": 255.75,
"orders": 1
},
{
"quantity": 100,
"price": 256,
"orders": 1
},
{
"quantity": 100,
"price": 257.55,
"orders": 1
},
{
"quantity": 100,
"price": 257.7,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|126897",
"symbol": "PERSISTENT25JUL6100CE",
"last_price": 252.45,
"volume": 105800,
"average_price": 257.19,
"oi": 35100,
"net_change": -37.3,
"total_buy_quantity": 7300,
"total_sell_quantity": 7000,
"lower_circuit_limit": 59.15,
"upper_circuit_limit": 520.35,
"last_trade_time": "1750931999622",
"oi_day_high": 41400,
"oi_day_low": 27000
},
"NSE_FO:BHARATFORG25JUL1280CE": {
"ohlc": {
"open": 45.35,
"high": 49.7,
"low": 41.95,
"close": 46.75
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 45.5,
"orders": 1
},
{
"quantity": 500,
"price": 45.45,
"orders": 1
},
{
"quantity": 500,
"price": 45.4,
"orders": 1
},
{
"quantity": 500,
"price": 45.3,
"orders": 1
},
{
"quantity": 500,
"price": 44.75,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 46.85,
"orders": 1
},
{
"quantity": 1000,
"price": 47,
"orders": 2
},
{
"quantity": 500,
"price": 47.1,
"orders": 1
},
{
"quantity": 1500,
"price": 48.95,
"orders": 2
},
{
"quantity": 1000,
"price": 49.1,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|74200",
"symbol": "BHARATFORG25JUL1280CE",
"last_price": 46.75,
"volume": 155500,
"average_price": 45.68,
"oi": 165500,
"net_change": 3.9,
"total_buy_quantity": 41000,
"total_sell_quantity": 43000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 85.8,
"last_trade_time": "1750931847553",
"oi_day_high": 169500,
"oi_day_low": 141500
},
"NSE_FO:TORNTPOWER25JUL1460PE": {
"ohlc": {
"open": 48.1,
"high": 52.5,
"low": 45.05,
"close": 50.45
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 48,
"orders": 1
},
{
"quantity": 375,
"price": 47.95,
"orders": 1
},
{
"quantity": 375,
"price": 47.65,
"orders": 1
},
{
"quantity": 5625,
"price": 47.6,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 375,
"price": 54,
"orders": 1
},
{
"quantity": 375,
"price": 58,
"orders": 1
},
{
"quantity": 375,
"price": 58.2,
"orders": 1
},
{
"quantity": 375,
"price": 58.25,
"orders": 1
},
{
"quantity": 375,
"price": 60.3,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|139315",
"symbol": "TORNTPOWER25JUL1460PE",
"last_price": 50.45,
"volume": 11250,
"average_price": 48.45,
"oi": 14625,
"net_change": -4.3,
"total_buy_quantity": 6750,
"total_sell_quantity": 8625,
"lower_circuit_limit": 5.25,
"upper_circuit_limit": 104.25,
"last_trade_time": "1750931730176",
"oi_day_high": 15000,
"oi_day_low": 9000
},
"NSE_FO:MARUTI25JUL12700PE": {
"ohlc": {
"open": 236.75,
"high": 278.3,
"low": 218.25,
"close": 260.75
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 260.8,
"orders": 1
},
{
"quantity": 50,
"price": 260.75,
"orders": 1
},
{
"quantity": 50,
"price": 260.7,
"orders": 1
},
{
"quantity": 150,
"price": 255.2,
"orders": 1
},
{
"quantity": 50,
"price": 255.15,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 264.75,
"orders": 1
},
{
"quantity": 2000,
"price": 265,
"orders": 1
},
{
"quantity": 50,
"price": 266.9,
"orders": 1
},
{
"quantity": 50,
"price": 266.95,
"orders": 1
},
{
"quantity": 2000,
"price": 267,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|117867",
"symbol": "MARUTI25JUL12700PE",
"last_price": 260.75,
"volume": 50600,
"average_price": 255.62,
"oi": 18500,
"net_change": 3.05,
"total_buy_quantity": 4600,
"total_sell_quantity": 9600,
"lower_circuit_limit": 37.85,
"upper_circuit_limit": 477.55,
"last_trade_time": "1750931989250",
"oi_day_high": 18900,
"oi_day_low": 13850
},
"NSE_FO:OBEROIRLTY25JUL1980CE": {
"ohlc": {
"open": 60.4,
"high": 63.15,
"low": 50.9,
"close": 54.9
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 55,
"orders": 1
},
{
"quantity": 350,
"price": 51.3,
"orders": 1
},
{
"quantity": 1050,
"price": 50,
"orders": 2
},
{
"quantity": 5250,
"price": 49.9,
"orders": 1
},
{
"quantity": 14000,
"price": 37.1,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 57.7,
"orders": 1
},
{
"quantity": 700,
"price": 57.75,
"orders": 2
},
{
"quantity": 350,
"price": 57.8,
"orders": 1
},
{
"quantity": 1050,
"price": 58.7,
"orders": 1
},
{
"quantity": 1050,
"price": 58.8,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|124467",
"symbol": "OBEROIRLTY25JUL1980CE",
"last_price": 54.9,
"volume": 59150,
"average_price": 56.54,
"oi": 34650,
"net_change": -9.5,
"total_buy_quantity": 31500,
"total_sell_quantity": 10150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 138.55,
"last_trade_time": "1750931849658",
"oi_day_high": 36400,
"oi_day_low": 25550
},
"NSE_FO:EXIDEIND25JUL390PE": {
"ohlc": {
"open": 13.55,
"high": 14.85,
"low": 11.75,
"close": 12.5
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 12.25,
"orders": 1
},
{
"quantity": 1800,
"price": 12.05,
"orders": 1
},
{
"quantity": 1800,
"price": 12,
"orders": 1
},
{
"quantity": 5400,
"price": 11.95,
"orders": 3
},
{
"quantity": 3600,
"price": 11.9,
"orders": 2
}
],
"sell": [
{
"quantity": 3600,
"price": 12.5,
"orders": 1
},
{
"quantity": 7200,
"price": 12.6,
"orders": 2
},
{
"quantity": 12600,
"price": 12.65,
"orders": 3
},
{
"quantity": 3600,
"price": 12.7,
"orders": 2
},
{
"quantity": 3600,
"price": 12.75,
"orders": 2
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|90634",
"symbol": "EXIDEIND25JUL390PE",
"last_price": 12.5,
"volume": 540000,
"average_price": 13.18,
"oi": 648000,
"net_change": -1.45,
"total_buy_quantity": 160200,
"total_sell_quantity": 169200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.95,
"last_trade_time": "1750931987881",
"oi_day_high": 648000,
"oi_day_low": 394200
},
"NSE_FO:JUBLFOOD25JUL710PE": {
"ohlc": {
"open": 23.3,
"high": 26.7,
"low": 21.5,
"close": 23.95
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 23.85,
"orders": 1
},
{
"quantity": 1250,
"price": 23.75,
"orders": 1
},
{
"quantity": 1250,
"price": 23.3,
"orders": 1
},
{
"quantity": 2500,
"price": 23.25,
"orders": 2
},
{
"quantity": 1250,
"price": 21.55,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 24.65,
"orders": 1
},
{
"quantity": 1250,
"price": 24.95,
"orders": 1
},
{
"quantity": 1250,
"price": 26.9,
"orders": 1
},
{
"quantity": 1250,
"price": 26.95,
"orders": 1
},
{
"quantity": 1250,
"price": 27,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|110570",
"symbol": "JUBLFOOD25JUL710PE",
"last_price": 23.95,
"volume": 157500,
"average_price": 24.34,
"oi": 113750,
"net_change": -0.05,
"total_buy_quantity": 63750,
"total_sell_quantity": 77500,
"lower_circuit_limit": 4,
"upper_circuit_limit": 44,
"last_trade_time": "1750931913996",
"oi_day_high": 115000,
"oi_day_low": 83750
},
"NSE_FO:PIDILITIND25JUL3020CE": {
"ohlc": {
"open": 69.05,
"high": 72.15,
"low": 60.55,
"close": 65
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 65.75,
"orders": 2
},
{
"quantity": 1000,
"price": 65.7,
"orders": 2
},
{
"quantity": 250,
"price": 65.65,
"orders": 1
},
{
"quantity": 750,
"price": 60.05,
"orders": 1
},
{
"quantity": 250,
"price": 60,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 71.25,
"orders": 1
},
{
"quantity": 500,
"price": 71.3,
"orders": 2
},
{
"quantity": 250,
"price": 71.35,
"orders": 1
},
{
"quantity": 750,
"price": 75.95,
"orders": 1
},
{
"quantity": 250,
"price": 76,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|127945",
"symbol": "PIDILITIND25JUL3020CE",
"last_price": 65,
"volume": 29500,
"average_price": 66.45,
"oi": 21500,
"net_change": -0.8,
"total_buy_quantity": 27000,
"total_sell_quantity": 14000,
"lower_circuit_limit": 7.05,
"upper_circuit_limit": 124.55,
"last_trade_time": "1750931968065",
"oi_day_high": 21500,
"oi_day_low": 6250
},
"NSE_FO:M&MFIN25JUL270CE": {
"ohlc": {
"open": 8.45,
"high": 10.5,
"low": 7.7,
"close": 10.2
},
"depth": {
"buy": [
{
"quantity": 2056,
"price": 10.05,
"orders": 1
},
{
"quantity": 2056,
"price": 10,
"orders": 1
},
{
"quantity": 2056,
"price": 9.95,
"orders": 1
},
{
"quantity": 2056,
"price": 9.9,
"orders": 1
},
{
"quantity": 4112,
"price": 9.8,
"orders": 2
}
],
"sell": [
{
"quantity": 2056,
"price": 10.2,
"orders": 1
},
{
"quantity": 10280,
"price": 10.25,
"orders": 3
},
{
"quantity": 8224,
"price": 10.3,
"orders": 2
},
{
"quantity": 14392,
"price": 10.35,
"orders": 3
},
{
"quantity": 16448,
"price": 10.4,
"orders": 4
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|50325",
"symbol": "M&MFIN25JUL270CE",
"last_price": 10.2,
"volume": 1194536,
"average_price": 9.25,
"oi": 840904,
"net_change": 1.9,
"total_buy_quantity": 217936,
"total_sell_quantity": 160368,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.3,
"last_trade_time": "1750931971461",
"oi_day_high": 900528,
"oi_day_low": 594184
},
"NSE_FO:IRCTC25JUL770CE": {
"ohlc": {
"open": 24.2,
"high": 27.5,
"low": 20.6,
"close": 25.45
},
"depth": {
"buy": [
{
"quantity": 1750,
"price": 25.45,
"orders": 2
},
{
"quantity": 875,
"price": 25.3,
"orders": 1
},
{
"quantity": 875,
"price": 25.25,
"orders": 1
},
{
"quantity": 1750,
"price": 25.2,
"orders": 2
},
{
"quantity": 1750,
"price": 25.15,
"orders": 2
}
],
"sell": [
{
"quantity": 1750,
"price": 25.7,
"orders": 2
},
{
"quantity": 875,
"price": 25.75,
"orders": 1
},
{
"quantity": 875,
"price": 25.8,
"orders": 1
},
{
"quantity": 875,
"price": 25.85,
"orders": 1
},
{
"quantity": 875,
"price": 25.9,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|107345",
"symbol": "IRCTC25JUL770CE",
"last_price": 25.45,
"volume": 658000,
"average_price": 24.14,
"oi": 293125,
"net_change": 1.85,
"total_buy_quantity": 72625,
"total_sell_quantity": 83125,
"lower_circuit_limit": 0.9,
"upper_circuit_limit": 46.3,
"last_trade_time": "1750931985752",
"oi_day_high": 297500,
"oi_day_low": 181125
},
"NSE_FO:DELHIVERY25JUL385CE": {
"ohlc": {
"open": 18.45,
"high": 19.75,
"low": 13.85,
"close": 15.75
},
"depth": {
"buy": [
{
"quantity": 2075,
"price": 14.95,
"orders": 1
},
{
"quantity": 4150,
"price": 14.9,
"orders": 2
},
{
"quantity": 2075,
"price": 14.8,
"orders": 1
},
{
"quantity": 4150,
"price": 14.75,
"orders": 2
},
{
"quantity": 2075,
"price": 14.65,
"orders": 1
}
],
"sell": [
{
"quantity": 2075,
"price": 15.75,
"orders": 1
},
{
"quantity": 2075,
"price": 15.8,
"orders": 1
},
{
"quantity": 2075,
"price": 15.85,
"orders": 1
},
{
"quantity": 4150,
"price": 15.9,
"orders": 2
},
{
"quantity": 2075,
"price": 15.95,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|91427",
"symbol": "DELHIVERY25JUL385CE",
"last_price": 15.75,
"volume": 275975,
"average_price": 16.47,
"oi": 145250,
"net_change": -2.7,
"total_buy_quantity": 207500,
"total_sell_quantity": 174300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.45,
"last_trade_time": "1750931976691",
"oi_day_high": 149400,
"oi_day_low": 97525
},
"NSE_FO:DLF25JUL840CE": {
"ohlc": {
"open": 40.1,
"high": 40.1,
"low": 30.15,
"close": 34.35
},
"depth": {
"buy": [
{
"quantity": 825,
"price": 34.3,
"orders": 1
},
{
"quantity": 1650,
"price": 34.1,
"orders": 2
},
{
"quantity": 825,
"price": 34,
"orders": 1
},
{
"quantity": 3300,
"price": 33.95,
"orders": 4
},
{
"quantity": 2475,
"price": 33.9,
"orders": 3
}
],
"sell": [
{
"quantity": 825,
"price": 34.4,
"orders": 1
},
{
"quantity": 2475,
"price": 34.45,
"orders": 2
},
{
"quantity": 4125,
"price": 34.5,
"orders": 2
},
{
"quantity": 2475,
"price": 34.55,
"orders": 3
},
{
"quantity": 1650,
"price": 34.6,
"orders": 2
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|88512",
"symbol": "DLF25JUL840CE",
"last_price": 34.35,
"volume": 1801800,
"average_price": 33.16,
"oi": 303600,
"net_change": -6,
"total_buy_quantity": 63525,
"total_sell_quantity": 140250,
"lower_circuit_limit": 7.2,
"upper_circuit_limit": 73.5,
"last_trade_time": "1750931998431",
"oi_day_high": 420750,
"oi_day_low": 117975
},
"NSE_FO:GRASIM25JUL2880PE": {
"ohlc": {
"open": 74.95,
"high": 81.4,
"low": 66.35,
"close": 69
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 66.1,
"orders": 1
},
{
"quantity": 250,
"price": 66.05,
"orders": 1
},
{
"quantity": 250,
"price": 66,
"orders": 1
},
{
"quantity": 250,
"price": 65.35,
"orders": 1
},
{
"quantity": 250,
"price": 65,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 74.95,
"orders": 1
},
{
"quantity": 250,
"price": 75,
"orders": 1
},
{
"quantity": 10000,
"price": 96.85,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|93476",
"symbol": "GRASIM25JUL2880PE",
"last_price": 69,
"volume": 97500,
"average_price": 72.08,
"oi": 45000,
"net_change": -148.5,
"total_buy_quantity": 1750,
"total_sell_quantity": 10500,
"lower_circuit_limit": 50.25,
"upper_circuit_limit": 183.95,
"last_trade_time": "1750931987722",
"oi_day_high": 45250,
"oi_day_low": 250
},
"NSE_FO:PRESTIGE25JUL1700PE": {
"ohlc": {
"open": 59.55,
"high": 74.35,
"low": 57.85,
"close": 73.65
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 71.05,
"orders": 1
},
{
"quantity": 1800,
"price": 71,
"orders": 2
},
{
"quantity": 2700,
"price": 70.5,
"orders": 2
},
{
"quantity": 450,
"price": 70.05,
"orders": 1
},
{
"quantity": 450,
"price": 68.75,
"orders": 1
}
],
"sell": [
{
"quantity": 1350,
"price": 73.65,
"orders": 2
},
{
"quantity": 450,
"price": 74.3,
"orders": 1
},
{
"quantity": 450,
"price": 74.8,
"orders": 1
},
{
"quantity": 1800,
"price": 75,
"orders": 3
},
{
"quantity": 900,
"price": 75.8,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|131528",
"symbol": "PRESTIGE25JUL1700PE",
"last_price": 73.65,
"volume": 141750,
"average_price": 68.77,
"oi": 62100,
"net_change": 14.1,
"total_buy_quantity": 38250,
"total_sell_quantity": 18000,
"lower_circuit_limit": 4,
"upper_circuit_limit": 115.1,
"last_trade_time": "1750931986417",
"oi_day_high": 62100,
"oi_day_low": 31500
},
"NSE_FO:BSOFT25JUL440PE": {
"ohlc": {
"open": 17,
"high": 21.1,
"low": 15.1,
"close": 17
},
"depth": {
"buy": [
{
"quantity": 1300,
"price": 15.1,
"orders": 1
},
{
"quantity": 1300,
"price": 15,
"orders": 1
},
{
"quantity": 7800,
"price": 13.05,
"orders": 1
},
{
"quantity": 1300,
"price": 13,
"orders": 1
},
{
"quantity": 52000,
"price": 7.85,
"orders": 1
}
],
"sell": [
{
"quantity": 2600,
"price": 35.5,
"orders": 1
},
{
"quantity": 13000,
"price": 36,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|79447",
"symbol": "BSOFT25JUL440PE",
"last_price": 17,
"volume": 130000,
"average_price": 18.41,
"oi": 191100,
"net_change": 0.25,
"total_buy_quantity": 140400,
"total_sell_quantity": 15600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.75,
"last_trade_time": "1750931908934",
"oi_day_high": 250900,
"oi_day_low": 191100
},
"NSE_FO:HINDUNILVR25JUL2280CE": {
"ohlc": {
"open": 55.25,
"high": 58.95,
"low": 50.25,
"close": 54.6
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 54,
"orders": 1
},
{
"quantity": 300,
"price": 53.85,
"orders": 1
},
{
"quantity": 300,
"price": 53.6,
"orders": 1
},
{
"quantity": 300,
"price": 53.55,
"orders": 1
},
{
"quantity": 300,
"price": 53.05,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 54.85,
"orders": 1
},
{
"quantity": 300,
"price": 54.9,
"orders": 1
},
{
"quantity": 300,
"price": 54.95,
"orders": 1
},
{
"quantity": 900,
"price": 55,
"orders": 3
},
{
"quantity": 300,
"price": 55.15,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|97956",
"symbol": "HINDUNILVR25JUL2280CE",
"last_price": 54.6,
"volume": 370200,
"average_price": 54.47,
"oi": 236400,
"net_change": 1.3,
"total_buy_quantity": 15000,
"total_sell_quantity": 43500,
"lower_circuit_limit": 8.85,
"upper_circuit_limit": 97.75,
"last_trade_time": "1750931988286",
"oi_day_high": 236700,
"oi_day_low": 178500
},
"NSE_FO:INDUSTOWER25JUL415PE": {
"ohlc": {
"open": 13.75,
"high": 15.2,
"low": 12.25,
"close": 13.15
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 12.85,
"orders": 1
},
{
"quantity": 1700,
"price": 12.8,
"orders": 1
},
{
"quantity": 3400,
"price": 12.75,
"orders": 2
},
{
"quantity": 3400,
"price": 12.7,
"orders": 2
},
{
"quantity": 3400,
"price": 12.65,
"orders": 2
}
],
"sell": [
{
"quantity": 1700,
"price": 13.15,
"orders": 1
},
{
"quantity": 3400,
"price": 13.2,
"orders": 2
},
{
"quantity": 5100,
"price": 13.25,
"orders": 3
},
{
"quantity": 1700,
"price": 13.3,
"orders": 1
},
{
"quantity": 5100,
"price": 13.35,
"orders": 3
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|106249",
"symbol": "INDUSTOWER25JUL415PE",
"last_price": 13.15,
"volume": 362100,
"average_price": 13.32,
"oi": 187000,
"net_change": -0.95,
"total_buy_quantity": 173400,
"total_sell_quantity": 204000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.1,
"last_trade_time": "1750931987738",
"oi_day_high": 187000,
"oi_day_low": 158100
},
"NSE_FO:SUNPHARMA25JUL1660PE": {
"ohlc": {
"open": 32.3,
"high": 44.4,
"low": 32.25,
"close": 36.05
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 36,
"orders": 1
},
{
"quantity": 1050,
"price": 35.5,
"orders": 3
},
{
"quantity": 350,
"price": 35.45,
"orders": 1
},
{
"quantity": 1050,
"price": 35.4,
"orders": 3
},
{
"quantity": 350,
"price": 35.35,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 36.55,
"orders": 1
},
{
"quantity": 350,
"price": 36.65,
"orders": 1
},
{
"quantity": 350,
"price": 37.15,
"orders": 1
},
{
"quantity": 350,
"price": 37.2,
"orders": 1
},
{
"quantity": 700,
"price": 37.25,
"orders": 2
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|136609",
"symbol": "SUNPHARMA25JUL1660PE",
"last_price": 36.05,
"volume": 266700,
"average_price": 38.48,
"oi": 144900,
"net_change": -0.1,
"total_buy_quantity": 25900,
"total_sell_quantity": 15400,
"lower_circuit_limit": 8.3,
"upper_circuit_limit": 64,
"last_trade_time": "1750931973992",
"oi_day_high": 146300,
"oi_day_low": 108850
},
"NSE_FO:BANKBARODA25JUL240CE": {
"ohlc": {
"open": 8.1,
"high": 8.65,
"low": 6,
"close": 8.3
},
"depth": {
"buy": [
{
"quantity": 8775,
"price": 8.2,
"orders": 3
},
{
"quantity": 2925,
"price": 8.15,
"orders": 1
},
{
"quantity": 20475,
"price": 8.1,
"orders": 5
},
{
"quantity": 11700,
"price": 8.05,
"orders": 4
},
{
"quantity": 35100,
"price": 8,
"orders": 10
}
],
"sell": [
{
"quantity": 2925,
"price": 8.25,
"orders": 1
},
{
"quantity": 5850,
"price": 8.3,
"orders": 2
},
{
"quantity": 84825,
"price": 8.35,
"orders": 5
},
{
"quantity": 35100,
"price": 8.4,
"orders": 9
},
{
"quantity": 26325,
"price": 8.45,
"orders": 6
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|40701",
"symbol": "BANKBARODA25JUL240CE",
"last_price": 8.3,
"volume": 6420375,
"average_price": 7.17,
"oi": 2395575,
"net_change": 0.2,
"total_buy_quantity": 368550,
"total_sell_quantity": 599625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.1,
"last_trade_time": "1750931984529",
"oi_day_high": 2588625,
"oi_day_low": 2111850
},
"NSE_FO:IEX25JUL190PE": {
"ohlc": {
"open": 7.95,
"high": 8.75,
"low": 6.15,
"close": 6.85
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 6.9,
"orders": 1
},
{
"quantity": 48750,
"price": 6.85,
"orders": 4
},
{
"quantity": 30000,
"price": 6.8,
"orders": 8
},
{
"quantity": 11250,
"price": 6.75,
"orders": 3
},
{
"quantity": 37500,
"price": 6.7,
"orders": 4
}
],
"sell": [
{
"quantity": 11250,
"price": 7,
"orders": 3
},
{
"quantity": 18750,
"price": 7.05,
"orders": 5
},
{
"quantity": 18750,
"price": 7.1,
"orders": 5
},
{
"quantity": 7500,
"price": 7.15,
"orders": 2
},
{
"quantity": 30000,
"price": 7.2,
"orders": 3
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|100595",
"symbol": "IEX25JUL190PE",
"last_price": 6.85,
"volume": 4563750,
"average_price": 7.63,
"oi": 2801250,
"net_change": -0.65,
"total_buy_quantity": 397500,
"total_sell_quantity": 341250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.5,
"last_trade_time": "1750931943005",
"oi_day_high": 2827500,
"oi_day_low": 1605000
},
"NSE_FO:SHRIRAMFIN25JUL700PE": {
"ohlc": {
"open": 39.1,
"high": 40,
"low": 24.9,
"close": 27.5
},
"depth": {
"buy": [
{
"quantity": 825,
"price": 27.45,
"orders": 1
},
{
"quantity": 2475,
"price": 27.4,
"orders": 2
},
{
"quantity": 1650,
"price": 27.3,
"orders": 1
},
{
"quantity": 825,
"price": 27.2,
"orders": 1
},
{
"quantity": 825,
"price": 27.15,
"orders": 1
}
],
"sell": [
{
"quantity": 825,
"price": 27.6,
"orders": 1
},
{
"quantity": 825,
"price": 27.65,
"orders": 1
},
{
"quantity": 1650,
"price": 27.7,
"orders": 2
},
{
"quantity": 825,
"price": 27.75,
"orders": 1
},
{
"quantity": 825,
"price": 27.8,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|126283",
"symbol": "SHRIRAMFIN25JUL700PE",
"last_price": 27.5,
"volume": 905850,
"average_price": 29.67,
"oi": 221925,
"net_change": -12.85,
"total_buy_quantity": 61050,
"total_sell_quantity": 84150,
"lower_circuit_limit": 0.35,
"upper_circuit_limit": 66.35,
"last_trade_time": "1750931996207",
"oi_day_high": 235125,
"oi_day_low": 104775
},
"NSE_FO:APLAPOLLO25JUL1800PE": {
"ohlc": {
"open": 44.75,
"high": 55.55,
"low": 43.5,
"close": 52.6
},
"depth": {
"buy": [
{
"quantity": 5250,
"price": 44.95,
"orders": 1
},
{
"quantity": 14000,
"price": 0.2,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 1400,
"price": 66.7,
"orders": 1
},
{
"quantity": 350,
"price": 66.75,
"orders": 1
},
{
"quantity": 5250,
"price": 67.7,
"orders": 1
},
{
"quantity": 11900,
"price": 95,
"orders": 2
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|63958",
"symbol": "APLAPOLLO25JUL1800PE",
"last_price": 52.6,
"volume": 185850,
"average_price": 49.51,
"oi": 129150,
"net_change": 5.75,
"total_buy_quantity": 19250,
"total_sell_quantity": 18900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 95.65,
"last_trade_time": "1750931938034",
"oi_day_high": 131250,
"oi_day_low": 56700
},
"NSE_FO:ICICIGI25JUL2020PE": {
"ohlc": {
"open": 74.45,
"high": 74.45,
"low": 56.95,
"close": 59.35
},
"depth": {
"buy": [
{
"quantity": 975,
"price": 56.9,
"orders": 2
},
{
"quantity": 325,
"price": 56.85,
"orders": 1
},
{
"quantity": 975,
"price": 56.75,
"orders": 2
},
{
"quantity": 650,
"price": 56.65,
"orders": 1
},
{
"quantity": 325,
"price": 56.6,
"orders": 1
}
],
"sell": [
{
"quantity": 975,
"price": 79.95,
"orders": 1
},
{
"quantity": 325,
"price": 80,
"orders": 1
},
{
"quantity": 325,
"price": 80.1,
"orders": 1
},
{
"quantity": 325,
"price": 80.2,
"orders": 1
},
{
"quantity": 650,
"price": 80.25,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|102838",
"symbol": "ICICIGI25JUL2020PE",
"last_price": 59.35,
"volume": 34775,
"average_price": 58.75,
"oi": 26325,
"net_change": -122.8,
"total_buy_quantity": 16250,
"total_sell_quantity": 2925,
"lower_circuit_limit": 29.5,
"upper_circuit_limit": 121,
"last_trade_time": "1750931995016",
"oi_day_high": 26325,
"oi_day_low": 650
},
"NSE_FO:CANBK25JUL111CE": {
"ohlc": {
"open": 3.9,
"high": 4.2,
"low": 2.8,
"close": 4.05
},
"depth": {
"buy": [
{
"quantity": 33750,
"price": 4,
"orders": 4
},
{
"quantity": 54000,
"price": 3.95,
"orders": 7
},
{
"quantity": 54000,
"price": 3.9,
"orders": 7
},
{
"quantity": 54000,
"price": 3.85,
"orders": 7
},
{
"quantity": 13500,
"price": 3.8,
"orders": 1
}
],
"sell": [
{
"quantity": 40500,
"price": 4.1,
"orders": 5
},
{
"quantity": 101250,
"price": 4.15,
"orders": 11
},
{
"quantity": 47250,
"price": 4.2,
"orders": 5
},
{
"quantity": 27000,
"price": 4.25,
"orders": 2
},
{
"quantity": 6750,
"price": 4.3,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|85813",
"symbol": "CANBK25JUL111CE",
"last_price": 4.05,
"volume": 10806750,
"average_price": 3.68,
"oi": 2517750,
"net_change": 0.2,
"total_buy_quantity": 560250,
"total_sell_quantity": 452250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.85,
"last_trade_time": "1750931979655",
"oi_day_high": 3692250,
"oi_day_low": 1356750
},
"NSE_FO:APOLLOHOSP25JUL7100PE": {
"ohlc": {
"open": 155,
"high": 174,
"low": 134.05,
"close": 145
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 145,
"orders": 1
},
{
"quantity": 125,
"price": 143.1,
"orders": 1
},
{
"quantity": 250,
"price": 143.05,
"orders": 1
},
{
"quantity": 125,
"price": 140.05,
"orders": 1
},
{
"quantity": 125,
"price": 140,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 147,
"orders": 1
},
{
"quantity": 125,
"price": 149.95,
"orders": 1
},
{
"quantity": 250,
"price": 150,
"orders": 2
},
{
"quantity": 125,
"price": 151.55,
"orders": 1
},
{
"quantity": 125,
"price": 164.85,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|64602",
"symbol": "APOLLOHOSP25JUL7100PE",
"last_price": 145,
"volume": 11125,
"average_price": 150.45,
"oi": 6500,
"net_change": -23.8,
"total_buy_quantity": 1125,
"total_sell_quantity": 1000,
"lower_circuit_limit": 23.95,
"upper_circuit_limit": 313.65,
"last_trade_time": "1750931996067",
"oi_day_high": 6500,
"oi_day_low": 2500
},
"NSE_FO:DMART25JUL4300PE": {
"ohlc": {
"open": 151.1,
"high": 166,
"low": 130.65,
"close": 139.4
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 136.1,
"orders": 1
},
{
"quantity": 150,
"price": 136.05,
"orders": 1
},
{
"quantity": 150,
"price": 136,
"orders": 1
},
{
"quantity": 150,
"price": 135.75,
"orders": 1
},
{
"quantity": 150,
"price": 135.7,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 139.3,
"orders": 1
},
{
"quantity": 150,
"price": 139.35,
"orders": 1
},
{
"quantity": 150,
"price": 139.45,
"orders": 1
},
{
"quantity": 150,
"price": 140.7,
"orders": 1
},
{
"quantity": 150,
"price": 140.75,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|88890",
"symbol": "DMART25JUL4300PE",
"last_price": 139.4,
"volume": 91200,
"average_price": 141.78,
"oi": 61500,
"net_change": -28.45,
"total_buy_quantity": 21900,
"total_sell_quantity": 14850,
"lower_circuit_limit": 56.8,
"upper_circuit_limit": 278.9,
"last_trade_time": "1750931967209",
"oi_day_high": 61500,
"oi_day_low": 45900
},
"NSE_FO:ATGL25JUL650PE": {
"ohlc": {
"open": 35.65,
"high": 36.85,
"low": 28.1,
"close": 28.75
},
"depth": {
"buy": [
{
"quantity": 875,
"price": 28.05,
"orders": 1
},
{
"quantity": 875,
"price": 28,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 1750,
"price": 29.85,
"orders": 2
},
{
"quantity": 875,
"price": 29.9,
"orders": 1
},
{
"quantity": 875,
"price": 30,
"orders": 1
},
{
"quantity": 9625,
"price": 32.95,
"orders": 1
},
{
"quantity": 875,
"price": 35,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|78307",
"symbol": "ATGL25JUL650PE",
"last_price": 28.75,
"volume": 28875,
"average_price": 31.69,
"oi": 19250,
"net_change": -9.8,
"total_buy_quantity": 1750,
"total_sell_quantity": 14000,
"lower_circuit_limit": 9.5,
"upper_circuit_limit": 67.6,
"last_trade_time": "1750931970459",
"oi_day_high": 19250,
"oi_day_low": 7000
},
"NSE_FO:MAXHEALTH25JUL1260PE": {
"ohlc": {
"open": 53,
"high": 56.15,
"low": 39.5,
"close": 44.35
},
"depth": {
"buy": [
{
"quantity": 525,
"price": 42.15,
"orders": 1
},
{
"quantity": 1050,
"price": 42.1,
"orders": 2
},
{
"quantity": 1050,
"price": 42.05,
"orders": 2
},
{
"quantity": 525,
"price": 41.3,
"orders": 1
},
{
"quantity": 525,
"price": 41.25,
"orders": 1
}
],
"sell": [
{
"quantity": 1575,
"price": 44.35,
"orders": 1
},
{
"quantity": 525,
"price": 44.85,
"orders": 1
},
{
"quantity": 1050,
"price": 44.9,
"orders": 2
},
{
"quantity": 525,
"price": 44.95,
"orders": 1
},
{
"quantity": 1575,
"price": 45,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|118317",
"symbol": "MAXHEALTH25JUL1260PE",
"last_price": 44.35,
"volume": 198975,
"average_price": 44.75,
"oi": 94500,
"net_change": -13.35,
"total_buy_quantity": 36225,
"total_sell_quantity": 40950,
"lower_circuit_limit": 13.75,
"upper_circuit_limit": 101.65,
"last_trade_time": "1750931315922",
"oi_day_high": 96600,
"oi_day_low": 16800
},
"NSE_FO:PATANJALI25JUL1660CE": {
"ohlc": {
"open": 51.95,
"high": 60.65,
"low": 48.7,
"close": 54.55
},
"depth": {
"buy": [
{
"quantity": 9000,
"price": 52.9,
"orders": 1
},
{
"quantity": 600,
"price": 52.35,
"orders": 2
},
{
"quantity": 300,
"price": 52.3,
"orders": 1
},
{
"quantity": 300,
"price": 52.2,
"orders": 1
},
{
"quantity": 900,
"price": 52.05,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 53.25,
"orders": 1
},
{
"quantity": 1200,
"price": 54.6,
"orders": 2
},
{
"quantity": 300,
"price": 54.85,
"orders": 1
},
{
"quantity": 300,
"price": 54.9,
"orders": 1
},
{
"quantity": 300,
"price": 54.95,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|126273",
"symbol": "PATANJALI25JUL1660CE",
"last_price": 54.55,
"volume": 106500,
"average_price": 53.77,
"oi": 39300,
"net_change": 7.55,
"total_buy_quantity": 52500,
"total_sell_quantity": 29700,
"lower_circuit_limit": 0.2,
"upper_circuit_limit": 93.8,
"last_trade_time": "1750931932470",
"oi_day_high": 41400,
"oi_day_low": 25200
},
"NSE_FO:ASHOKLEY25JUL250PE": {
"ohlc": {
"open": 9.55,
"high": 9.55,
"low": 7.2,
"close": 7.5
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 7.45,
"orders": 1
},
{
"quantity": 27500,
"price": 7.4,
"orders": 3
},
{
"quantity": 35000,
"price": 7.35,
"orders": 4
},
{
"quantity": 35000,
"price": 7.3,
"orders": 5
},
{
"quantity": 25000,
"price": 7.25,
"orders": 2
}
],
"sell": [
{
"quantity": 247500,
"price": 7.5,
"orders": 6
},
{
"quantity": 5000,
"price": 7.55,
"orders": 2
},
{
"quantity": 7500,
"price": 7.6,
"orders": 3
},
{
"quantity": 5000,
"price": 7.65,
"orders": 2
},
{
"quantity": 5000,
"price": 7.7,
"orders": 2
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|65365",
"symbol": "ASHOKLEY25JUL250PE",
"last_price": 7.5,
"volume": 1105000,
"average_price": 7.74,
"oi": 852500,
"net_change": -2.3,
"total_buy_quantity": 315000,
"total_sell_quantity": 510000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.8,
"last_trade_time": "1750931998036",
"oi_day_high": 852500,
"oi_day_low": 430000
},
"NSE_FO:TORNTPHARM25JUL3200CE": {
"ohlc": {
"open": 121.65,
"high": 121.65,
"low": 100,
"close": 111
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 111.6,
"orders": 1
},
{
"quantity": 250,
"price": 110,
"orders": 1
},
{
"quantity": 250,
"price": 102,
"orders": 1
},
{
"quantity": 250,
"price": 101.35,
"orders": 1
},
{
"quantity": 2500,
"price": 100.05,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 117.45,
"orders": 1
},
{
"quantity": 250,
"price": 117.5,
"orders": 1
},
{
"quantity": 250,
"price": 117.7,
"orders": 1
},
{
"quantity": 1000,
"price": 120,
"orders": 1
},
{
"quantity": 250,
"price": 122,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|132787",
"symbol": "TORNTPHARM25JUL3200CE",
"last_price": 111,
"volume": 76250,
"average_price": 109.59,
"oi": 21250,
"net_change": -16.8,
"total_buy_quantity": 7250,
"total_sell_quantity": 16750,
"lower_circuit_limit": 46.75,
"upper_circuit_limit": 208.85,
"last_trade_time": "1750931345007",
"oi_day_high": 37250,
"oi_day_low": 21000
},
"NSE_FO:GMRAIRPORT25JUL85PE": {
"ohlc": {
"open": 3.1,
"high": 3.1,
"low": 2.5,
"close": 2.55
},
"depth": {
"buy": [
{
"quantity": 27900,
"price": 2.5,
"orders": 4
},
{
"quantity": 41850,
"price": 2.45,
"orders": 4
},
{
"quantity": 34875,
"price": 2.4,
"orders": 4
},
{
"quantity": 104625,
"price": 2.1,
"orders": 1
},
{
"quantity": 6975,
"price": 2.05,
"orders": 1
}
],
"sell": [
{
"quantity": 13950,
"price": 2.6,
"orders": 2
},
{
"quantity": 48825,
"price": 2.65,
"orders": 5
},
{
"quantity": 41850,
"price": 2.7,
"orders": 5
},
{
"quantity": 6975,
"price": 3,
"orders": 1
},
{
"quantity": 6975,
"price": 3.2,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|96081",
"symbol": "GMRAIRPORT25JUL85PE",
"last_price": 2.55,
"volume": 2531925,
"average_price": 2.71,
"oi": 2476125,
"net_change": -0.5,
"total_buy_quantity": 864900,
"total_sell_quantity": 662625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.05,
"last_trade_time": "1750931910646",
"oi_day_high": 2476125,
"oi_day_low": 1555425
},
"NSE_FO:IRFC25JUL140CE": {
"ohlc": {
"open": 6.15,
"high": 6.15,
"low": 4.95,
"close": 6.05
},
"depth": {
"buy": [
{
"quantity": 12750,
"price": 6,
"orders": 3
},
{
"quantity": 38250,
"price": 5.95,
"orders": 4
},
{
"quantity": 46750,
"price": 5.9,
"orders": 6
},
{
"quantity": 72250,
"price": 5.85,
"orders": 10
},
{
"quantity": 17000,
"price": 5.8,
"orders": 3
}
],
"sell": [
{
"quantity": 38250,
"price": 6.05,
"orders": 3
},
{
"quantity": 246500,
"price": 6.1,
"orders": 12
},
{
"quantity": 72250,
"price": 6.15,
"orders": 10
},
{
"quantity": 51000,
"price": 6.2,
"orders": 6
},
{
"quantity": 38250,
"price": 6.25,
"orders": 5
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|104899",
"symbol": "IRFC25JUL140CE",
"last_price": 6.05,
"volume": 5146750,
"average_price": 5.52,
"oi": 3531750,
"net_change": 0.15,
"total_buy_quantity": 612000,
"total_sell_quantity": 1032750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.9,
"last_trade_time": "1750931979292",
"oi_day_high": 3565750,
"oi_day_low": 2707250
},
"NSE_FO:LUPIN25JUL1920PE": {
"ohlc": {
"open": 52,
"high": 59.25,
"low": 48.6,
"close": 51.85
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 51.05,
"orders": 1
},
{
"quantity": 850,
"price": 51,
"orders": 2
},
{
"quantity": 425,
"price": 50.85,
"orders": 1
},
{
"quantity": 425,
"price": 49.65,
"orders": 1
},
{
"quantity": 425,
"price": 49.55,
"orders": 1
}
],
"sell": [
{
"quantity": 425,
"price": 53.15,
"orders": 1
},
{
"quantity": 850,
"price": 53.2,
"orders": 2
},
{
"quantity": 425,
"price": 53.25,
"orders": 1
},
{
"quantity": 425,
"price": 54.25,
"orders": 1
},
{
"quantity": 425,
"price": 55,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|111959",
"symbol": "LUPIN25JUL1920PE",
"last_price": 51.85,
"volume": 69700,
"average_price": 54.71,
"oi": 43775,
"net_change": 1.6,
"total_buy_quantity": 39525,
"total_sell_quantity": 38675,
"lower_circuit_limit": 5.45,
"upper_circuit_limit": 95.05,
"last_trade_time": "1750931942092",
"oi_day_high": 45900,
"oi_day_low": 24650
},
"NSE_FO:BRITANNIA25JUL5850PE": {
"ohlc": {
"open": 160.5,
"high": 160.5,
"low": 135.95,
"close": 135.95
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 129.9,
"orders": 3
},
{
"quantity": 125,
"price": 129.85,
"orders": 1
},
{
"quantity": 125,
"price": 129.75,
"orders": 1
},
{
"quantity": 125,
"price": 129.65,
"orders": 1
},
{
"quantity": 125,
"price": 129.25,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 146.5,
"orders": 1
},
{
"quantity": 125,
"price": 146.55,
"orders": 1
},
{
"quantity": 125,
"price": 146.75,
"orders": 1
},
{
"quantity": 125,
"price": 148.9,
"orders": 1
},
{
"quantity": 125,
"price": 151.4,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|84654",
"symbol": "BRITANNIA25JUL5850PE",
"last_price": 135.95,
"volume": 1875,
"average_price": 146.8,
"oi": 1625,
"net_change": -268.9,
"total_buy_quantity": 3125,
"total_sell_quantity": 8375,
"lower_circuit_limit": 107.2,
"upper_circuit_limit": 360.2,
"last_trade_time": "1750931787863",
"oi_day_high": 1625,
"oi_day_low": 125
},
"NSE_FO:KPITTECH25JUL1280CE": {
"ohlc": {
"open": 65.05,
"high": 67.15,
"low": 54,
"close": 59.5
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 58.05,
"orders": 1
},
{
"quantity": 400,
"price": 58,
"orders": 1
},
{
"quantity": 800,
"price": 57.8,
"orders": 2
},
{
"quantity": 400,
"price": 54.8,
"orders": 1
},
{
"quantity": 400,
"price": 54.75,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 59.95,
"orders": 1
},
{
"quantity": 400,
"price": 60,
"orders": 1
},
{
"quantity": 400,
"price": 60.1,
"orders": 1
},
{
"quantity": 400,
"price": 60.4,
"orders": 1
},
{
"quantity": 400,
"price": 60.5,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|108823",
"symbol": "KPITTECH25JUL1280CE",
"last_price": 59.5,
"volume": 200400,
"average_price": 59.71,
"oi": 95600,
"net_change": -8.85,
"total_buy_quantity": 27200,
"total_sell_quantity": 24000,
"lower_circuit_limit": 11.55,
"upper_circuit_limit": 125.15,
"last_trade_time": "1750931985342",
"oi_day_high": 95600,
"oi_day_low": 35600
},
"NSE_FO:PETRONET25JUL300PE": {
"ohlc": {
"open": 9.45,
"high": 10.35,
"low": 8,
"close": 8.25
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 8.05,
"orders": 2
},
{
"quantity": 7200,
"price": 8,
"orders": 3
},
{
"quantity": 7200,
"price": 7.95,
"orders": 4
},
{
"quantity": 1800,
"price": 7.85,
"orders": 1
},
{
"quantity": 3600,
"price": 7.8,
"orders": 2
}
],
"sell": [
{
"quantity": 1800,
"price": 8.4,
"orders": 1
},
{
"quantity": 1800,
"price": 8.45,
"orders": 1
},
{
"quantity": 3600,
"price": 8.5,
"orders": 2
},
{
"quantity": 3600,
"price": 8.55,
"orders": 2
},
{
"quantity": 1800,
"price": 8.6,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|120765",
"symbol": "PETRONET25JUL300PE",
"last_price": 8.25,
"volume": 777600,
"average_price": 9.28,
"oi": 1143000,
"net_change": -2.45,
"total_buy_quantity": 190800,
"total_sell_quantity": 171000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.7,
"last_trade_time": "1750931971689",
"oi_day_high": 1195200,
"oi_day_low": 898200
},
"NSE_FO:SAIL25JUL132.5CE": {
"ohlc": {
"open": 3.45,
"high": 5.95,
"low": 3.4,
"close": 5.8
},
"depth": {
"buy": [
{
"quantity": 18800,
"price": 5.6,
"orders": 4
},
{
"quantity": 14100,
"price": 5.55,
"orders": 3
},
{
"quantity": 23500,
"price": 5.5,
"orders": 5
},
{
"quantity": 61100,
"price": 5.45,
"orders": 7
},
{
"quantity": 28200,
"price": 5.4,
"orders": 5
}
],
"sell": [
{
"quantity": 32900,
"price": 5.75,
"orders": 7
},
{
"quantity": 28200,
"price": 5.8,
"orders": 5
},
{
"quantity": 23500,
"price": 5.85,
"orders": 5
},
{
"quantity": 56400,
"price": 5.9,
"orders": 5
},
{
"quantity": 14100,
"price": 5.95,
"orders": 2
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|133181",
"symbol": "SAIL25JUL132.5CE",
"last_price": 5.8,
"volume": 4855100,
"average_price": 4.83,
"oi": 1217300,
"net_change": 2.45,
"total_buy_quantity": 582800,
"total_sell_quantity": 535800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.35,
"last_trade_time": "1750931964967",
"oi_day_high": 1414700,
"oi_day_low": 1043400
},
"NSE_FO:INDIGO25JUL5700CE": {
"ohlc": {
"open": 198.55,
"high": 223.05,
"low": 176.3,
"close": 205.5
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 205,
"orders": 1
},
{
"quantity": 150,
"price": 202.3,
"orders": 1
},
{
"quantity": 150,
"price": 202.25,
"orders": 1
},
{
"quantity": 150,
"price": 202.2,
"orders": 1
},
{
"quantity": 150,
"price": 202.15,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 205.95,
"orders": 1
},
{
"quantity": 300,
"price": 206,
"orders": 2
},
{
"quantity": 150,
"price": 206.95,
"orders": 1
},
{
"quantity": 300,
"price": 207,
"orders": 2
},
{
"quantity": 150,
"price": 207.25,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|102014",
"symbol": "INDIGO25JUL5700CE",
"last_price": 205.5,
"volume": 651300,
"average_price": 200.42,
"oi": 173700,
"net_change": 26.95,
"total_buy_quantity": 17550,
"total_sell_quantity": 32250,
"lower_circuit_limit": 18.3,
"upper_circuit_limit": 338.8,
"last_trade_time": "1750931996598",
"oi_day_high": 173700,
"oi_day_low": 101100
},
"NSE_FO:AMBUJACEM25JUL565PE": {
"ohlc": {
"open": 15.75,
"high": 17,
"low": 14.8,
"close": 15.05
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 14.65,
"orders": 1
},
{
"quantity": 1050,
"price": 14.6,
"orders": 1
},
{
"quantity": 1050,
"price": 14.55,
"orders": 1
},
{
"quantity": 1050,
"price": 14.45,
"orders": 1
},
{
"quantity": 1050,
"price": 14.25,
"orders": 1
}
],
"sell": [
{
"quantity": 1050,
"price": 15.5,
"orders": 1
},
{
"quantity": 1050,
"price": 15.6,
"orders": 1
},
{
"quantity": 1050,
"price": 15.85,
"orders": 1
},
{
"quantity": 3150,
"price": 15.9,
"orders": 3
},
{
"quantity": 1050,
"price": 16.4,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|76691",
"symbol": "AMBUJACEM25JUL565PE",
"last_price": 15.05,
"volume": 97650,
"average_price": 16.03,
"oi": 82950,
"net_change": -19.7,
"total_buy_quantity": 47250,
"total_sell_quantity": 70350,
"lower_circuit_limit": 7.75,
"upper_circuit_limit": 47.75,
"last_trade_time": "1750931935276",
"oi_day_high": 84000,
"oi_day_low": 5250
},
"NSE_FO:COALINDIA25JUL395CE": {
"ohlc": {
"open": 9.25,
"high": 10.25,
"low": 8,
"close": 9.65
},
"depth": {
"buy": [
{
"quantity": 6750,
"price": 9.65,
"orders": 3
},
{
"quantity": 5400,
"price": 9.6,
"orders": 3
},
{
"quantity": 6750,
"price": 9.55,
"orders": 3
},
{
"quantity": 5400,
"price": 9.5,
"orders": 3
},
{
"quantity": 2700,
"price": 9.45,
"orders": 1
}
],
"sell": [
{
"quantity": 1350,
"price": 9.75,
"orders": 1
},
{
"quantity": 4050,
"price": 9.8,
"orders": 2
},
{
"quantity": 9450,
"price": 9.85,
"orders": 3
},
{
"quantity": 9450,
"price": 9.9,
"orders": 3
},
{
"quantity": 14850,
"price": 9.95,
"orders": 4
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|87729",
"symbol": "COALINDIA25JUL395CE",
"last_price": 9.65,
"volume": 2238300,
"average_price": 8.95,
"oi": 2376000,
"net_change": 1,
"total_buy_quantity": 140400,
"total_sell_quantity": 220050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.65,
"last_trade_time": "1750931997050",
"oi_day_high": 2390850,
"oi_day_low": 1919700
},
"NSE_FO:RELIANCE25JUL1500PE": {
"ohlc": {
"open": 45.15,
"high": 45.15,
"low": 31.05,
"close": 32.3
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 32,
"orders": 3
},
{
"quantity": 1000,
"price": 31.95,
"orders": 2
},
{
"quantity": 1000,
"price": 31.9,
"orders": 2
},
{
"quantity": 500,
"price": 31.85,
"orders": 1
},
{
"quantity": 500,
"price": 31.8,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 32.4,
"orders": 2
},
{
"quantity": 500,
"price": 32.45,
"orders": 1
},
{
"quantity": 1500,
"price": 32.5,
"orders": 3
},
{
"quantity": 500,
"price": 32.55,
"orders": 1
},
{
"quantity": 2500,
"price": 32.6,
"orders": 3
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|124712",
"symbol": "RELIANCE25JUL1500PE",
"last_price": 32.3,
"volume": 3915500,
"average_price": 34.84,
"oi": 1665000,
"net_change": -12.85,
"total_buy_quantity": 92000,
"total_sell_quantity": 119500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 79.25,
"last_trade_time": "1750931998664",
"oi_day_high": 1665500,
"oi_day_low": 1172500
},
"NSE_FO:OFSS25JUL9100CE": {
"ohlc": {
"open": 435,
"high": 445.5,
"low": 379.4,
"close": 414.05
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 410.05,
"orders": 1
},
{
"quantity": 450,
"price": 410,
"orders": 1
},
{
"quantity": 75,
"price": 407.7,
"orders": 1
},
{
"quantity": 75,
"price": 407.6,
"orders": 1
},
{
"quantity": 75,
"price": 407.5,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 418.1,
"orders": 1
},
{
"quantity": 75,
"price": 418.15,
"orders": 1
},
{
"quantity": 75,
"price": 420.35,
"orders": 1
},
{
"quantity": 75,
"price": 420.4,
"orders": 1
},
{
"quantity": 75,
"price": 421.8,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|125029",
"symbol": "OFSS25JUL9100CE",
"last_price": 414.05,
"volume": 30225,
"average_price": 416.53,
"oi": 8850,
"net_change": -69.7,
"total_buy_quantity": 7350,
"total_sell_quantity": 4275,
"lower_circuit_limit": 118.5,
"upper_circuit_limit": 849,
"last_trade_time": "1750931844640",
"oi_day_high": 9150,
"oi_day_low": 2100
},
"NSE_FO:VEDL25JUL460PE": {
"ohlc": {
"open": 24.6,
"high": 24.6,
"low": 15.1,
"close": 16.1
},
"depth": {
"buy": [
{
"quantity": 2300,
"price": 16.05,
"orders": 2
},
{
"quantity": 3450,
"price": 16,
"orders": 3
},
{
"quantity": 3450,
"price": 15.95,
"orders": 3
},
{
"quantity": 1150,
"price": 15.9,
"orders": 1
},
{
"quantity": 3450,
"price": 15.85,
"orders": 3
}
],
"sell": [
{
"quantity": 2300,
"price": 16.25,
"orders": 2
},
{
"quantity": 2300,
"price": 16.3,
"orders": 2
},
{
"quantity": 1150,
"price": 16.35,
"orders": 1
},
{
"quantity": 1150,
"price": 16.4,
"orders": 1
},
{
"quantity": 2300,
"price": 16.45,
"orders": 2
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|135157",
"symbol": "VEDL25JUL460PE",
"last_price": 16.1,
"volume": 1048800,
"average_price": 17.86,
"oi": 1059150,
"net_change": -8.45,
"total_buy_quantity": 173650,
"total_sell_quantity": 188600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 44.55,
"last_trade_time": "1750931998855",
"oi_day_high": 1067200,
"oi_day_low": 744050
},
"NSE_FO:UNIONBANK25JUL147.5CE": {
"ohlc": {
"open": 4.85,
"high": 6.8,
"low": 4.65,
"close": 6.4
},
"depth": {
"buy": [
{
"quantity": 4425,
"price": 6.4,
"orders": 1
},
{
"quantity": 8850,
"price": 6.35,
"orders": 2
},
{
"quantity": 22125,
"price": 6.3,
"orders": 5
},
{
"quantity": 13275,
"price": 6.25,
"orders": 3
},
{
"quantity": 8850,
"price": 6.2,
"orders": 2
}
],
"sell": [
{
"quantity": 8850,
"price": 6.55,
"orders": 1
},
{
"quantity": 8850,
"price": 6.6,
"orders": 2
},
{
"quantity": 22125,
"price": 6.65,
"orders": 4
},
{
"quantity": 8850,
"price": 6.7,
"orders": 2
},
{
"quantity": 4425,
"price": 6.75,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|140011",
"symbol": "UNIONBANK25JUL147.5CE",
"last_price": 6.4,
"volume": 619500,
"average_price": 5.55,
"oi": 438075,
"net_change": 1.6,
"total_buy_quantity": 318600,
"total_sell_quantity": 309750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.8,
"last_trade_time": "1750931997030",
"oi_day_high": 438075,
"oi_day_low": 292050
},
"NSE_FO:VBL25JUL460CE": {
"ohlc": {
"open": 17.6,
"high": 17.6,
"low": 14.8,
"close": 16.5
},
"depth": {
"buy": [
{
"quantity": 1025,
"price": 16.6,
"orders": 1
},
{
"quantity": 2050,
"price": 16.55,
"orders": 2
},
{
"quantity": 2050,
"price": 16.5,
"orders": 2
},
{
"quantity": 3075,
"price": 16.45,
"orders": 3
},
{
"quantity": 1025,
"price": 16.4,
"orders": 1
}
],
"sell": [
{
"quantity": 1025,
"price": 16.75,
"orders": 1
},
{
"quantity": 2050,
"price": 16.8,
"orders": 2
},
{
"quantity": 1025,
"price": 16.85,
"orders": 1
},
{
"quantity": 7175,
"price": 16.9,
"orders": 3
},
{
"quantity": 2050,
"price": 16.95,
"orders": 2
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|134946",
"symbol": "VBL25JUL460CE",
"last_price": 16.5,
"volume": 1601050,
"average_price": 16.24,
"oi": 717500,
"net_change": -1.65,
"total_buy_quantity": 181425,
"total_sell_quantity": 211150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.15,
"last_trade_time": "1750931998425",
"oi_day_high": 717500,
"oi_day_low": 360800
},
"NSE_FO:BPCL25JUL330CE": {
"ohlc": {
"open": 6.8,
"high": 11.5,
"low": 6.7,
"close": 11.05
},
"depth": {
"buy": [
{
"quantity": 9875,
"price": 11.05,
"orders": 3
},
{
"quantity": 5925,
"price": 11,
"orders": 3
},
{
"quantity": 11850,
"price": 10.95,
"orders": 3
},
{
"quantity": 13825,
"price": 10.9,
"orders": 4
},
{
"quantity": 9875,
"price": 10.85,
"orders": 2
}
],
"sell": [
{
"quantity": 1975,
"price": 11.15,
"orders": 1
},
{
"quantity": 19750,
"price": 11.2,
"orders": 7
},
{
"quantity": 23700,
"price": 11.25,
"orders": 7
},
{
"quantity": 3950,
"price": 11.3,
"orders": 2
},
{
"quantity": 9875,
"price": 11.35,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|77452",
"symbol": "BPCL25JUL330CE",
"last_price": 11.05,
"volume": 11067900,
"average_price": 9.74,
"oi": 1666900,
"net_change": 4.25,
"total_buy_quantity": 333775,
"total_sell_quantity": 357475,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.8,
"last_trade_time": "1750931989070",
"oi_day_high": 2048075,
"oi_day_low": 1208700
},
"NSE_FO:GLENMARK25JUL1740PE": {
"ohlc": {
"open": 60.1,
"high": 60.1,
"low": 50,
"close": 55
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 55.55,
"orders": 1
},
{
"quantity": 375,
"price": 55.5,
"orders": 1
},
{
"quantity": 375,
"price": 55.4,
"orders": 1
},
{
"quantity": 375,
"price": 55.35,
"orders": 1
},
{
"quantity": 375,
"price": 55.15,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 56.5,
"orders": 1
},
{
"quantity": 750,
"price": 56.85,
"orders": 2
},
{
"quantity": 375,
"price": 57.9,
"orders": 1
},
{
"quantity": 375,
"price": 57.95,
"orders": 1
},
{
"quantity": 375,
"price": 58,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|95859",
"symbol": "GLENMARK25JUL1740PE",
"last_price": 55,
"volume": 94125,
"average_price": 55.51,
"oi": 68625,
"net_change": -8,
"total_buy_quantity": 42375,
"total_sell_quantity": 28875,
"lower_circuit_limit": 12.6,
"upper_circuit_limit": 113.4,
"last_trade_time": "1750931992022",
"oi_day_high": 68625,
"oi_day_low": 8625
},
"NSE_FO:ADANIPORTS25JUL1420CE": {
"ohlc": {
"open": 37.65,
"high": 55.75,
"low": 37.05,
"close": 49.95
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 49.9,
"orders": 1
},
{
"quantity": 475,
"price": 49.6,
"orders": 1
},
{
"quantity": 475,
"price": 49.5,
"orders": 1
},
{
"quantity": 475,
"price": 49.45,
"orders": 1
},
{
"quantity": 475,
"price": 49.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1425,
"price": 50,
"orders": 3
},
{
"quantity": 950,
"price": 50.05,
"orders": 2
},
{
"quantity": 950,
"price": 50.2,
"orders": 2
},
{
"quantity": 475,
"price": 50.25,
"orders": 1
},
{
"quantity": 950,
"price": 50.5,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|75936",
"symbol": "ADANIPORTS25JUL1420CE",
"last_price": 49.95,
"volume": 3102700,
"average_price": 47.61,
"oi": 626525,
"net_change": 13.5,
"total_buy_quantity": 59375,
"total_sell_quantity": 107350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 84.6,
"last_trade_time": "1750931996538",
"oi_day_high": 689225,
"oi_day_low": 392350
},
"NSE_FO:MAZDOCK25JUL3100PE": {
"ohlc": {
"open": 93.95,
"high": 139,
"low": 88,
"close": 134.5
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 131.25,
"orders": 1
},
{
"quantity": 175,
"price": 131.2,
"orders": 1
},
{
"quantity": 350,
"price": 129.95,
"orders": 2
},
{
"quantity": 175,
"price": 129,
"orders": 1
},
{
"quantity": 175,
"price": 128.35,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 134.5,
"orders": 1
},
{
"quantity": 175,
"price": 134.55,
"orders": 1
},
{
"quantity": 175,
"price": 134.6,
"orders": 1
},
{
"quantity": 175,
"price": 136.95,
"orders": 1
},
{
"quantity": 350,
"price": 137,
"orders": 2
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|118629",
"symbol": "MAZDOCK25JUL3100PE",
"last_price": 134.5,
"volume": 144375,
"average_price": 123.91,
"oi": 59675,
"net_change": 34.75,
"total_buy_quantity": 382025,
"total_sell_quantity": 7000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 234.75,
"last_trade_time": "1750931998773",
"oi_day_high": 59675,
"oi_day_low": 28875
},
"NSE_FO:HUDCO25JUL240PE": {
"ohlc": {
"open": 10.35,
"high": 11.15,
"low": 9.15,
"close": 9.5
},
"depth": {
"buy": [
{
"quantity": 2775,
"price": 9.4,
"orders": 1
},
{
"quantity": 2775,
"price": 9.35,
"orders": 1
},
{
"quantity": 5550,
"price": 9.3,
"orders": 2
},
{
"quantity": 5550,
"price": 9.25,
"orders": 2
},
{
"quantity": 2775,
"price": 9.2,
"orders": 1
}
],
"sell": [
{
"quantity": 2775,
"price": 9.6,
"orders": 1
},
{
"quantity": 13875,
"price": 9.65,
"orders": 3
},
{
"quantity": 8325,
"price": 9.7,
"orders": 3
},
{
"quantity": 16650,
"price": 9.75,
"orders": 2
},
{
"quantity": 8325,
"price": 9.8,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|98372",
"symbol": "HUDCO25JUL240PE",
"last_price": 9.5,
"volume": 1040625,
"average_price": 10.22,
"oi": 879675,
"net_change": -0.75,
"total_buy_quantity": 233100,
"total_sell_quantity": 246975,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.25,
"last_trade_time": "1750931927775",
"oi_day_high": 879675,
"oi_day_low": 621600
},
"NSE_FO:KOTAKBANK25JUL2200PE": {
"ohlc": {
"open": 50.85,
"high": 58.1,
"low": 45.9,
"close": 49.2
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 48.05,
"orders": 1
},
{
"quantity": 400,
"price": 48,
"orders": 1
},
{
"quantity": 400,
"price": 47.35,
"orders": 1
},
{
"quantity": 400,
"price": 47.3,
"orders": 1
},
{
"quantity": 400,
"price": 47.25,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 49.45,
"orders": 1
},
{
"quantity": 400,
"price": 49.5,
"orders": 1
},
{
"quantity": 400,
"price": 49.7,
"orders": 1
},
{
"quantity": 400,
"price": 49.8,
"orders": 1
},
{
"quantity": 400,
"price": 50.1,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|108471",
"symbol": "KOTAKBANK25JUL2200PE",
"last_price": 49.2,
"volume": 953600,
"average_price": 50.66,
"oi": 401600,
"net_change": -2,
"total_buy_quantity": 31200,
"total_sell_quantity": 44800,
"lower_circuit_limit": 6.9,
"upper_circuit_limit": 95.5,
"last_trade_time": "1750931995105",
"oi_day_high": 430000,
"oi_day_low": 278400
},
"NSE_FO:CDSL25JUL1740PE": {
"ohlc": {
"open": 73,
"high": 86.55,
"low": 64.75,
"close": 67
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 66.3,
"orders": 2
},
{
"quantity": 475,
"price": 66.25,
"orders": 1
},
{
"quantity": 475,
"price": 66.2,
"orders": 1
},
{
"quantity": 475,
"price": 66.15,
"orders": 1
},
{
"quantity": 475,
"price": 66,
"orders": 1
}
],
"sell": [
{
"quantity": 475,
"price": 67.75,
"orders": 1
},
{
"quantity": 475,
"price": 67.8,
"orders": 1
},
{
"quantity": 475,
"price": 67.9,
"orders": 1
},
{
"quantity": 475,
"price": 67.95,
"orders": 1
},
{
"quantity": 475,
"price": 68,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|86306",
"symbol": "CDSL25JUL1740PE",
"last_price": 67,
"volume": 278350,
"average_price": 75.19,
"oi": 152000,
"net_change": -11.3,
"total_buy_quantity": 52725,
"total_sell_quantity": 58425,
"lower_circuit_limit": 15.55,
"upper_circuit_limit": 141.05,
"last_trade_time": "1750931935084",
"oi_day_high": 152475,
"oi_day_low": 76475
},
"NSE_FO:BAJAJ-AUTO25JUL8400PE": {
"ohlc": {
"open": 216.45,
"high": 230.45,
"low": 186.8,
"close": 193.15
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 191.3,
"orders": 2
},
{
"quantity": 75,
"price": 191.25,
"orders": 1
},
{
"quantity": 75,
"price": 191.2,
"orders": 1
},
{
"quantity": 75,
"price": 191.1,
"orders": 1
},
{
"quantity": 75,
"price": 191.05,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 195.5,
"orders": 1
},
{
"quantity": 75,
"price": 195.55,
"orders": 1
},
{
"quantity": 75,
"price": 199.9,
"orders": 1
},
{
"quantity": 150,
"price": 199.95,
"orders": 2
},
{
"quantity": 75,
"price": 200.05,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|51015",
"symbol": "BAJAJ-AUTO25JUL8400PE",
"last_price": 193.15,
"volume": 59400,
"average_price": 209.52,
"oi": 26925,
"net_change": -36.15,
"total_buy_quantity": 5625,
"total_sell_quantity": 5475,
"lower_circuit_limit": 29.1,
"upper_circuit_limit": 429.5,
"last_trade_time": "1750931985267",
"oi_day_high": 27975,
"oi_day_low": 11475
},
"NSE_FO:HINDPETRO25JUL420PE": {
"ohlc": {
"open": 20,
"high": 20,
"low": 13.9,
"close": 14.55
},
"depth": {
"buy": [
{
"quantity": 2025,
"price": 14.2,
"orders": 1
},
{
"quantity": 2025,
"price": 14.15,
"orders": 1
},
{
"quantity": 2025,
"price": 14.1,
"orders": 1
},
{
"quantity": 6075,
"price": 14,
"orders": 3
},
{
"quantity": 2025,
"price": 13.95,
"orders": 1
}
],
"sell": [
{
"quantity": 2025,
"price": 14.5,
"orders": 1
},
{
"quantity": 2025,
"price": 14.55,
"orders": 1
},
{
"quantity": 2025,
"price": 14.85,
"orders": 1
},
{
"quantity": 4050,
"price": 14.95,
"orders": 2
},
{
"quantity": 2025,
"price": 15,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|97596",
"symbol": "HINDPETRO25JUL420PE",
"last_price": 14.55,
"volume": 2954475,
"average_price": 16.1,
"oi": 1095525,
"net_change": -5.7,
"total_buy_quantity": 143775,
"total_sell_quantity": 170100,
"lower_circuit_limit": 0.25,
"upper_circuit_limit": 40.25,
"last_trade_time": "1750931998223",
"oi_day_high": 1198800,
"oi_day_low": 372600
},
"NSE_FO:ONGC25JUL245PE": {
"ohlc": {
"open": 8.15,
"high": 8.55,
"low": 6.6,
"close": 6.7
},
"depth": {
"buy": [
{
"quantity": 2250,
"price": 6.65,
"orders": 1
},
{
"quantity": 9000,
"price": 6.6,
"orders": 3
},
{
"quantity": 6750,
"price": 6.55,
"orders": 3
},
{
"quantity": 9000,
"price": 6.5,
"orders": 3
},
{
"quantity": 2250,
"price": 6.35,
"orders": 1
}
],
"sell": [
{
"quantity": 11250,
"price": 6.7,
"orders": 5
},
{
"quantity": 11250,
"price": 6.75,
"orders": 4
},
{
"quantity": 13500,
"price": 6.8,
"orders": 4
},
{
"quantity": 9000,
"price": 6.85,
"orders": 3
},
{
"quantity": 9000,
"price": 6.9,
"orders": 3
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|119178",
"symbol": "ONGC25JUL245PE",
"last_price": 6.7,
"volume": 2909250,
"average_price": 7.65,
"oi": 2178000,
"net_change": -1.6,
"total_buy_quantity": 225000,
"total_sell_quantity": 234000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.3,
"last_trade_time": "1750931980022",
"oi_day_high": 2178000,
"oi_day_low": 1491750
},
"NSE_FO:AUBANK25JUL820PE": {
"ohlc": {
"open": 30.45,
"high": 35.05,
"low": 28.15,
"close": 31.75
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 31.8,
"orders": 1
},
{
"quantity": 2000,
"price": 31.75,
"orders": 2
},
{
"quantity": 2000,
"price": 31.45,
"orders": 1
},
{
"quantity": 1000,
"price": 31.4,
"orders": 1
},
{
"quantity": 2000,
"price": 31.3,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 32.6,
"orders": 2
},
{
"quantity": 1000,
"price": 32.65,
"orders": 1
},
{
"quantity": 1000,
"price": 33.25,
"orders": 1
},
{
"quantity": 1000,
"price": 33.3,
"orders": 1
},
{
"quantity": 2000,
"price": 33.9,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|67293",
"symbol": "AUBANK25JUL820PE",
"last_price": 31.75,
"volume": 169000,
"average_price": 32.38,
"oi": 73000,
"net_change": -3.1,
"total_buy_quantity": 32000,
"total_sell_quantity": 52000,
"lower_circuit_limit": 9.75,
"upper_circuit_limit": 59.95,
"last_trade_time": "1750931993035",
"oi_day_high": 73000,
"oi_day_low": 13000
},
"NSE_FO:GAIL25JUL187.5CE": {
"ohlc": {
"open": 5.9,
"high": 6.9,
"low": 5.35,
"close": 6.95
},
"depth": {
"buy": [
{
"quantity": 9450,
"price": 6.85,
"orders": 1
},
{
"quantity": 18900,
"price": 6.8,
"orders": 4
},
{
"quantity": 22050,
"price": 6.75,
"orders": 7
},
{
"quantity": 40950,
"price": 6.7,
"orders": 7
},
{
"quantity": 47250,
"price": 6.65,
"orders": 7
}
],
"sell": [
{
"quantity": 22050,
"price": 6.95,
"orders": 5
},
{
"quantity": 44100,
"price": 7,
"orders": 9
},
{
"quantity": 6300,
"price": 7.05,
"orders": 2
},
{
"quantity": 59850,
"price": 7.1,
"orders": 7
},
{
"quantity": 22050,
"price": 7.15,
"orders": 2
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|95462",
"symbol": "GAIL25JUL187.5CE",
"last_price": 6.95,
"volume": 3581550,
"average_price": 6.36,
"oi": 1026900,
"net_change": 1.3,
"total_buy_quantity": 639450,
"total_sell_quantity": 532350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.65,
"last_trade_time": "1750931997544",
"oi_day_high": 1121400,
"oi_day_low": 450450
},
"NSE_FO:ABCAPITAL25JUL275PE": {
"ohlc": {
"open": 10.25,
"high": 11,
"low": 8.35,
"close": 8.4
},
"depth": {
"buy": [
{
"quantity": 6200,
"price": 8.4,
"orders": 2
},
{
"quantity": 9300,
"price": 8.35,
"orders": 3
},
{
"quantity": 12400,
"price": 8.3,
"orders": 4
},
{
"quantity": 6200,
"price": 8.25,
"orders": 2
},
{
"quantity": 74400,
"price": 8.2,
"orders": 3
}
],
"sell": [
{
"quantity": 6200,
"price": 8.5,
"orders": 1
},
{
"quantity": 9300,
"price": 8.55,
"orders": 2
},
{
"quantity": 15500,
"price": 8.6,
"orders": 4
},
{
"quantity": 15500,
"price": 8.65,
"orders": 4
},
{
"quantity": 6200,
"price": 8.7,
"orders": 2
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|74846",
"symbol": "ABCAPITAL25JUL275PE",
"last_price": 8.4,
"volume": 1109800,
"average_price": 9.45,
"oi": 539400,
"net_change": -2.3,
"total_buy_quantity": 282100,
"total_sell_quantity": 310000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.7,
"last_trade_time": "1750931958835",
"oi_day_high": 539400,
"oi_day_low": 322400
},
"NSE_FO:KEI25JUL3750PE": {
"ohlc": {
"open": 140.15,
"high": 141.05,
"low": 126.7,
"close": 128
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 124.95,
"orders": 1
},
{
"quantity": 175,
"price": 124.9,
"orders": 1
},
{
"quantity": 175,
"price": 115.55,
"orders": 1
},
{
"quantity": 350,
"price": 115.5,
"orders": 2
},
{
"quantity": 175,
"price": 115.3,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 131.1,
"orders": 1
},
{
"quantity": 175,
"price": 131.15,
"orders": 1
},
{
"quantity": 175,
"price": 131.2,
"orders": 1
},
{
"quantity": 175,
"price": 131.25,
"orders": 1
},
{
"quantity": 175,
"price": 131.3,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|111882",
"symbol": "KEI25JUL3750PE",
"last_price": 128,
"volume": 5600,
"average_price": 135.32,
"oi": 5950,
"net_change": -5.5,
"total_buy_quantity": 16450,
"total_sell_quantity": 14000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 271.85,
"last_trade_time": "1750931401721",
"oi_day_high": 5950,
"oi_day_low": 700
},
"NSE_FO:BANDHANBNK25JUL185PE": {
"ohlc": {
"open": 8.5,
"high": 8.5,
"low": 6.75,
"close": 7.1
},
"depth": {
"buy": [
{
"quantity": 7200,
"price": 7,
"orders": 2
},
{
"quantity": 7200,
"price": 6.95,
"orders": 2
},
{
"quantity": 10800,
"price": 6.9,
"orders": 3
},
{
"quantity": 10800,
"price": 6.85,
"orders": 3
},
{
"quantity": 10800,
"price": 6.8,
"orders": 3
}
],
"sell": [
{
"quantity": 10800,
"price": 7.15,
"orders": 2
},
{
"quantity": 3600,
"price": 7.2,
"orders": 1
},
{
"quantity": 10800,
"price": 7.25,
"orders": 1
},
{
"quantity": 7200,
"price": 7.3,
"orders": 2
},
{
"quantity": 7200,
"price": 7.35,
"orders": 2
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|72557",
"symbol": "BANDHANBNK25JUL185PE",
"last_price": 7.1,
"volume": 824400,
"average_price": 7.34,
"oi": 802800,
"net_change": -1.75,
"total_buy_quantity": 345600,
"total_sell_quantity": 414000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.85,
"last_trade_time": "1750931829628",
"oi_day_high": 806400,
"oi_day_low": 457200
},
"NSE_FO:IIFL25JUL480CE": {
"ohlc": {
"open": 24,
"high": 24,
"low": 17.7,
"close": 21
},
"depth": {
"buy": [
{
"quantity": 1650,
"price": 21,
"orders": 1
},
{
"quantity": 1650,
"price": 20.4,
"orders": 1
},
{
"quantity": 4950,
"price": 19.8,
"orders": 2
},
{
"quantity": 1650,
"price": 19.65,
"orders": 1
},
{
"quantity": 1650,
"price": 19.5,
"orders": 1
}
],
"sell": [
{
"quantity": 1650,
"price": 21.6,
"orders": 1
},
{
"quantity": 1650,
"price": 21.65,
"orders": 1
},
{
"quantity": 3300,
"price": 21.7,
"orders": 2
},
{
"quantity": 3300,
"price": 21.75,
"orders": 2
},
{
"quantity": 3300,
"price": 22.05,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|101187",
"symbol": "IIFL25JUL480CE",
"last_price": 21,
"volume": 247500,
"average_price": 20.48,
"oi": 534600,
"net_change": -2.15,
"total_buy_quantity": 132000,
"total_sell_quantity": 67650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 46.4,
"last_trade_time": "1750931999742",
"oi_day_high": 536250,
"oi_day_low": 495000
},
"NSE_FO:INDUSINDBK25JUL840CE": {
"ohlc": {
"open": 25.75,
"high": 37.65,
"low": 25.75,
"close": 35.1
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 34.95,
"orders": 2
},
{
"quantity": 700,
"price": 34.8,
"orders": 1
},
{
"quantity": 1400,
"price": 34.75,
"orders": 2
},
{
"quantity": 2100,
"price": 34.7,
"orders": 3
},
{
"quantity": 1400,
"price": 34.65,
"orders": 2
}
],
"sell": [
{
"quantity": 700,
"price": 35.1,
"orders": 1
},
{
"quantity": 700,
"price": 35.15,
"orders": 1
},
{
"quantity": 700,
"price": 35.2,
"orders": 1
},
{
"quantity": 700,
"price": 35.25,
"orders": 1
},
{
"quantity": 700,
"price": 35.3,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|102283",
"symbol": "INDUSINDBK25JUL840CE",
"last_price": 35.1,
"volume": 1386700,
"average_price": 34.06,
"oi": 1364300,
"net_change": 1.8,
"total_buy_quantity": 105000,
"total_sell_quantity": 86100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 70,
"last_trade_time": "1750931989003",
"oi_day_high": 1371300,
"oi_day_low": 1283800
},
"NSE_FO:NATIONALUM25JUL195PE": {
"ohlc": {
"open": 9.7,
"high": 10.45,
"low": 7.3,
"close": 7.6
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 7.6,
"orders": 1
},
{
"quantity": 11250,
"price": 7.55,
"orders": 3
},
{
"quantity": 37500,
"price": 7.5,
"orders": 4
},
{
"quantity": 15000,
"price": 7.45,
"orders": 2
},
{
"quantity": 15000,
"price": 7.4,
"orders": 2
}
],
"sell": [
{
"quantity": 3750,
"price": 7.85,
"orders": 1
},
{
"quantity": 7500,
"price": 7.9,
"orders": 2
},
{
"quantity": 3750,
"price": 7.95,
"orders": 1
},
{
"quantity": 3750,
"price": 8,
"orders": 1
},
{
"quantity": 11250,
"price": 8.05,
"orders": 3
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|120868",
"symbol": "NATIONALUM25JUL195PE",
"last_price": 7.6,
"volume": 525000,
"average_price": 8.25,
"oi": 431250,
"net_change": -3.3,
"total_buy_quantity": 348750,
"total_sell_quantity": 292500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.9,
"last_trade_time": "1750931983529",
"oi_day_high": 435000,
"oi_day_low": 195000
},
"NSE_FO:MPHASIS25JUL2800PE": {
"ohlc": {
"open": 124.45,
"high": 130,
"low": 95.9,
"close": 102.3
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 103.95,
"orders": 1
},
{
"quantity": 275,
"price": 103.9,
"orders": 1
},
{
"quantity": 275,
"price": 101.55,
"orders": 1
},
{
"quantity": 550,
"price": 101.5,
"orders": 2
},
{
"quantity": 275,
"price": 101.4,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 107.1,
"orders": 1
},
{
"quantity": 275,
"price": 107.2,
"orders": 1
},
{
"quantity": 275,
"price": 109.8,
"orders": 1
},
{
"quantity": 550,
"price": 109.85,
"orders": 2
},
{
"quantity": 275,
"price": 110,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|114875",
"symbol": "MPHASIS25JUL2800PE",
"last_price": 102.3,
"volume": 99550,
"average_price": 103.83,
"oi": 56375,
"net_change": -27.7,
"total_buy_quantity": 24750,
"total_sell_quantity": 25025,
"lower_circuit_limit": 41.7,
"upper_circuit_limit": 218.3,
"last_trade_time": "1750931996019",
"oi_day_high": 56375,
"oi_day_low": 9350
},
"NSE_FO:AUBANK25JUL820CE": {
"ohlc": {
"open": 26.1,
"high": 31.7,
"low": 23.55,
"close": 26.8
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 26.6,
"orders": 2
},
{
"quantity": 2000,
"price": 26.15,
"orders": 2
},
{
"quantity": 2000,
"price": 25.9,
"orders": 2
},
{
"quantity": 1000,
"price": 25.85,
"orders": 1
},
{
"quantity": 6000,
"price": 25.8,
"orders": 2
}
],
"sell": [
{
"quantity": 3000,
"price": 26.8,
"orders": 1
},
{
"quantity": 3000,
"price": 26.9,
"orders": 3
},
{
"quantity": 1000,
"price": 26.95,
"orders": 1
},
{
"quantity": 1000,
"price": 27.1,
"orders": 1
},
{
"quantity": 1000,
"price": 27.15,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|67292",
"symbol": "AUBANK25JUL820CE",
"last_price": 26.8,
"volume": 1030000,
"average_price": 26.68,
"oi": 243000,
"net_change": 2.4,
"total_buy_quantity": 113000,
"total_sell_quantity": 129000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 48.75,
"last_trade_time": "1750931993035",
"oi_day_high": 265000,
"oi_day_low": 203000
},
"NSE_FO:ETERNAL25JUL265PE": {
"ohlc": {
"open": 12.9,
"high": 12.9,
"low": 9.7,
"close": 10.4
},
"depth": {
"buy": [
{
"quantity": 70325,
"price": 10.4,
"orders": 4
},
{
"quantity": 7275,
"price": 10.35,
"orders": 2
},
{
"quantity": 21825,
"price": 10.3,
"orders": 6
},
{
"quantity": 16975,
"price": 10.25,
"orders": 6
},
{
"quantity": 19400,
"price": 10.2,
"orders": 5
}
],
"sell": [
{
"quantity": 4850,
"price": 10.5,
"orders": 2
},
{
"quantity": 14550,
"price": 10.55,
"orders": 5
},
{
"quantity": 19400,
"price": 10.6,
"orders": 6
},
{
"quantity": 9700,
"price": 10.65,
"orders": 3
},
{
"quantity": 2425,
"price": 10.7,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|93853",
"symbol": "ETERNAL25JUL265PE",
"last_price": 10.4,
"volume": 2749950,
"average_price": 10.97,
"oi": 647475,
"net_change": -2.75,
"total_buy_quantity": 337075,
"total_sell_quantity": 298275,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.15,
"last_trade_time": "1750931956648",
"oi_day_high": 647475,
"oi_day_low": 104275
},
"NSE_FO:OFSS25JUL9100PE": {
"ohlc": {
"open": 380,
"high": 418.2,
"low": 360.6,
"close": 367
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 366.5,
"orders": 1
},
{
"quantity": 75,
"price": 366.45,
"orders": 1
},
{
"quantity": 75,
"price": 366.4,
"orders": 1
},
{
"quantity": 75,
"price": 366.35,
"orders": 1
},
{
"quantity": 150,
"price": 360.25,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 378.9,
"orders": 1
},
{
"quantity": 75,
"price": 378.95,
"orders": 1
},
{
"quantity": 75,
"price": 379.05,
"orders": 1
},
{
"quantity": 75,
"price": 379.15,
"orders": 1
},
{
"quantity": 150,
"price": 379.85,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|125030",
"symbol": "OFSS25JUL9100PE",
"last_price": 367,
"volume": 16650,
"average_price": 387.93,
"oi": 5475,
"net_change": 23,
"total_buy_quantity": 4950,
"total_sell_quantity": 5925,
"lower_circuit_limit": 67.2,
"upper_circuit_limit": 620.8,
"last_trade_time": "1750931851558",
"oi_day_high": 5475,
"oi_day_low": 1500
},
"NSE_FO:HINDZINC25JUL450CE": {
"ohlc": {
"open": 15.5,
"high": 19.5,
"low": 13.05,
"close": 17.75
},
"depth": {
"buy": [
{
"quantity": 3675,
"price": 17.75,
"orders": 3
},
{
"quantity": 1225,
"price": 17.7,
"orders": 1
},
{
"quantity": 2450,
"price": 17.6,
"orders": 2
},
{
"quantity": 4900,
"price": 17.55,
"orders": 3
},
{
"quantity": 6125,
"price": 17.5,
"orders": 4
}
],
"sell": [
{
"quantity": 41650,
"price": 17.8,
"orders": 1
},
{
"quantity": 2450,
"price": 17.85,
"orders": 1
},
{
"quantity": 3675,
"price": 17.9,
"orders": 2
},
{
"quantity": 3675,
"price": 17.95,
"orders": 2
},
{
"quantity": 28175,
"price": 18,
"orders": 4
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|101590",
"symbol": "HINDZINC25JUL450CE",
"last_price": 17.75,
"volume": 3912650,
"average_price": 16.18,
"oi": 2947350,
"net_change": 2.25,
"total_buy_quantity": 242550,
"total_sell_quantity": 825650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.5,
"last_trade_time": "1750931997378",
"oi_day_high": 3024525,
"oi_day_low": 2408350
},
"NSE_FO:HAL25JUL4800PE": {
"ohlc": {
"open": 185.4,
"high": 185.4,
"low": 156.25,
"close": 168
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 167.7,
"orders": 1
},
{
"quantity": 300,
"price": 167.5,
"orders": 1
},
{
"quantity": 300,
"price": 167.25,
"orders": 2
},
{
"quantity": 150,
"price": 166.75,
"orders": 1
},
{
"quantity": 150,
"price": 166.7,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 169.5,
"orders": 1
},
{
"quantity": 150,
"price": 169.55,
"orders": 1
},
{
"quantity": 450,
"price": 169.7,
"orders": 3
},
{
"quantity": 150,
"price": 169.75,
"orders": 1
},
{
"quantity": 150,
"price": 169.8,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|93906",
"symbol": "HAL25JUL4800PE",
"last_price": 168,
"volume": 510600,
"average_price": 170.66,
"oi": 372150,
"net_change": -17.4,
"total_buy_quantity": 17100,
"total_sell_quantity": 16200,
"lower_circuit_limit": 28.1,
"upper_circuit_limit": 342.7,
"last_trade_time": "1750931975288",
"oi_day_high": 372150,
"oi_day_low": 208800
},
"NSE_FO:NESTLEIND25JUL2440PE": {
"ohlc": {
"open": 61.4,
"high": 77.3,
"low": 51.95,
"close": 58.45
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 56.05,
"orders": 2
},
{
"quantity": 750,
"price": 56,
"orders": 2
},
{
"quantity": 250,
"price": 55.95,
"orders": 1
},
{
"quantity": 500,
"price": 43.7,
"orders": 1
},
{
"quantity": 250,
"price": 43.65,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 80.65,
"orders": 4
},
{
"quantity": 250,
"price": 80.7,
"orders": 1
},
{
"quantity": 10000,
"price": 80.75,
"orders": 1
},
{
"quantity": 250,
"price": 86,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|116775",
"symbol": "NESTLEIND25JUL2440PE",
"last_price": 58.45,
"volume": 118500,
"average_price": 64.86,
"oi": 36500,
"net_change": -15.1,
"total_buy_quantity": 2250,
"total_sell_quantity": 11500,
"lower_circuit_limit": 28.05,
"upper_circuit_limit": 119.05,
"last_trade_time": "1750931998756",
"oi_day_high": 37500,
"oi_day_low": 28250
},
"NSE_FO:RBLBANK25JUL235CE": {
"ohlc": {
"open": 11.35,
"high": 13.5,
"low": 10.7,
"close": 13.5
},
"depth": {
"buy": [
{
"quantity": 3175,
"price": 11.2,
"orders": 1
},
{
"quantity": 3175,
"price": 11.15,
"orders": 1
},
{
"quantity": 22225,
"price": 10.9,
"orders": 1
},
{
"quantity": 3175,
"price": 9.5,
"orders": 1
},
{
"quantity": 127000,
"price": 1.65,
"orders": 1
}
],
"sell": [
{
"quantity": 3175,
"price": 13.95,
"orders": 1
},
{
"quantity": 3175,
"price": 14,
"orders": 1
},
{
"quantity": 22225,
"price": 14.1,
"orders": 1
},
{
"quantity": 3175,
"price": 14.25,
"orders": 1
},
{
"quantity": 3175,
"price": 14.3,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|124161",
"symbol": "RBLBANK25JUL235CE",
"last_price": 13.5,
"volume": 263525,
"average_price": 11.76,
"oi": 508000,
"net_change": 2.05,
"total_buy_quantity": 158750,
"total_sell_quantity": 168275,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.45,
"last_trade_time": "1750931962694",
"oi_day_high": 508000,
"oi_day_low": 441325
},
"NSE_FO:BLUESTARCO25JUL1660CE": {
"ohlc": {
"open": 52.35,
"high": 69.5,
"low": 52.35,
"close": 60.5
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 58.65,
"orders": 1
},
{
"quantity": 325,
"price": 58.55,
"orders": 1
},
{
"quantity": 325,
"price": 58.45,
"orders": 1
},
{
"quantity": 975,
"price": 57.4,
"orders": 1
},
{
"quantity": 325,
"price": 57.35,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 60.85,
"orders": 1
},
{
"quantity": 325,
"price": 60.9,
"orders": 1
},
{
"quantity": 325,
"price": 61,
"orders": 1
},
{
"quantity": 325,
"price": 62.45,
"orders": 1
},
{
"quantity": 325,
"price": 62.5,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|83332",
"symbol": "BLUESTARCO25JUL1660CE",
"last_price": 60.5,
"volume": 26650,
"average_price": 61.41,
"oi": 20475,
"net_change": 8.15,
"total_buy_quantity": 37700,
"total_sell_quantity": 16250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 113.6,
"last_trade_time": "1750931925203",
"oi_day_high": 21775,
"oi_day_low": 16900
},
"NSE_FO:HEROMOTOCO25JUL4300PE": {
"ohlc": {
"open": 165.35,
"high": 198.15,
"low": 163.75,
"close": 170.45
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 166.95,
"orders": 2
},
{
"quantity": 150,
"price": 166.9,
"orders": 1
},
{
"quantity": 150,
"price": 166.85,
"orders": 1
},
{
"quantity": 150,
"price": 166.8,
"orders": 1
},
{
"quantity": 150,
"price": 166.75,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 172.1,
"orders": 1
},
{
"quantity": 300,
"price": 172.15,
"orders": 2
},
{
"quantity": 150,
"price": 172.2,
"orders": 1
},
{
"quantity": 150,
"price": 172.25,
"orders": 1
},
{
"quantity": 150,
"price": 172.3,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|96119",
"symbol": "HEROMOTOCO25JUL4300PE",
"last_price": 170.45,
"volume": 103350,
"average_price": 179.87,
"oi": 116550,
"net_change": -1.15,
"total_buy_quantity": 4200,
"total_sell_quantity": 11100,
"lower_circuit_limit": 76.8,
"upper_circuit_limit": 266.4,
"last_trade_time": "1750931989237",
"oi_day_high": 117150,
"oi_day_low": 99000
},
"NSE_FO:SYNGENE25JUL650PE": {
"ohlc": {
"open": 17,
"high": 21.85,
"low": 16.9,
"close": 20
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 19.05,
"orders": 1
},
{
"quantity": 1000,
"price": 19,
"orders": 1
},
{
"quantity": 1000,
"price": 18.95,
"orders": 1
},
{
"quantity": 1000,
"price": 18.9,
"orders": 1
},
{
"quantity": 15000,
"price": 17.75,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 20,
"orders": 1
},
{
"quantity": 1000,
"price": 20.8,
"orders": 1
},
{
"quantity": 1000,
"price": 20.85,
"orders": 1
},
{
"quantity": 1000,
"price": 20.9,
"orders": 1
},
{
"quantity": 1000,
"price": 22,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|136903",
"symbol": "SYNGENE25JUL650PE",
"last_price": 20,
"volume": 65000,
"average_price": 20.28,
"oi": 120000,
"net_change": 3.25,
"total_buy_quantity": 49000,
"total_sell_quantity": 23000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.75,
"last_trade_time": "1750931971151",
"oi_day_high": 120000,
"oi_day_low": 87000
},
"NSE_FO:PFC25JUL420CE": {
"ohlc": {
"open": 13.25,
"high": 16.5,
"low": 12.3,
"close": 16.4
},
"depth": {
"buy": [
{
"quantity": 6500,
"price": 16.3,
"orders": 4
},
{
"quantity": 2600,
"price": 16.25,
"orders": 2
},
{
"quantity": 2600,
"price": 16.2,
"orders": 2
},
{
"quantity": 3900,
"price": 16.15,
"orders": 3
},
{
"quantity": 6500,
"price": 16.1,
"orders": 5
}
],
"sell": [
{
"quantity": 5200,
"price": 16.45,
"orders": 3
},
{
"quantity": 15600,
"price": 16.5,
"orders": 4
},
{
"quantity": 3900,
"price": 16.55,
"orders": 2
},
{
"quantity": 2600,
"price": 16.6,
"orders": 2
},
{
"quantity": 6500,
"price": 16.65,
"orders": 5
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|120938",
"symbol": "PFC25JUL420CE",
"last_price": 16.4,
"volume": 4309500,
"average_price": 14.44,
"oi": 2715700,
"net_change": 3.65,
"total_buy_quantity": 317200,
"total_sell_quantity": 232700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.75,
"last_trade_time": "1750931995521",
"oi_day_high": 2765100,
"oi_day_low": 2294500
},
"NSE_FO:DRREDDY25JUL1320CE": {
"ohlc": {
"open": 43.6,
"high": 44.55,
"low": 37.3,
"close": 42
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 41.85,
"orders": 1
},
{
"quantity": 625,
"price": 41.6,
"orders": 1
},
{
"quantity": 625,
"price": 40.4,
"orders": 1
},
{
"quantity": 625,
"price": 40.1,
"orders": 1
},
{
"quantity": 1250,
"price": 40,
"orders": 2
}
],
"sell": [
{
"quantity": 1250,
"price": 42.25,
"orders": 1
},
{
"quantity": 1250,
"price": 42.35,
"orders": 1
},
{
"quantity": 625,
"price": 42.5,
"orders": 1
},
{
"quantity": 625,
"price": 42.65,
"orders": 1
},
{
"quantity": 1250,
"price": 42.7,
"orders": 2
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|89350",
"symbol": "DRREDDY25JUL1320CE",
"last_price": 42,
"volume": 290625,
"average_price": 40.37,
"oi": 109375,
"net_change": -9.95,
"total_buy_quantity": 60000,
"total_sell_quantity": 73125,
"lower_circuit_limit": 18.5,
"upper_circuit_limit": 85.4,
"last_trade_time": "1750931996460",
"oi_day_high": 115000,
"oi_day_low": 68750
},
"NSE_FO:KAYNES25JUL5800CE": {
"ohlc": {
"open": 325,
"high": 325,
"low": 248,
"close": 272.75
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 267.7,
"orders": 1
},
{
"quantity": 100,
"price": 267.65,
"orders": 1
},
{
"quantity": 100,
"price": 259,
"orders": 1
},
{
"quantity": 100,
"price": 258.95,
"orders": 1
},
{
"quantity": 100,
"price": 258.9,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 270.05,
"orders": 2
},
{
"quantity": 100,
"price": 270.1,
"orders": 1
},
{
"quantity": 100,
"price": 272.25,
"orders": 1
},
{
"quantity": 100,
"price": 273,
"orders": 1
},
{
"quantity": 100,
"price": 274.75,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|111689",
"symbol": "KAYNES25JUL5800CE",
"last_price": 272.75,
"volume": 41300,
"average_price": 268.05,
"oi": 40300,
"net_change": -43.6,
"total_buy_quantity": 5000,
"total_sell_quantity": 11000,
"lower_circuit_limit": 4.1,
"upper_circuit_limit": 628.6,
"last_trade_time": "1750931985126",
"oi_day_high": 40500,
"oi_day_low": 30600
},
"NSE_FO:KALYANKJIL25JUL550CE": {
"ohlc": {
"open": 21.05,
"high": 28.5,
"low": 18.25,
"close": 26.6
},
"depth": {
"buy": [
{
"quantity": 1175,
"price": 25.4,
"orders": 1
},
{
"quantity": 1175,
"price": 25.35,
"orders": 1
},
{
"quantity": 1175,
"price": 25.15,
"orders": 1
},
{
"quantity": 3525,
"price": 25.1,
"orders": 3
},
{
"quantity": 1175,
"price": 25.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1175,
"price": 26.8,
"orders": 1
},
{
"quantity": 1175,
"price": 26.85,
"orders": 1
},
{
"quantity": 1175,
"price": 26.9,
"orders": 1
},
{
"quantity": 1175,
"price": 27.15,
"orders": 1
},
{
"quantity": 1175,
"price": 27.2,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|110966",
"symbol": "KALYANKJIL25JUL550CE",
"last_price": 26.6,
"volume": 1075125,
"average_price": 23.63,
"oi": 190350,
"net_change": 3.7,
"total_buy_quantity": 123375,
"total_sell_quantity": 90475,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 47.15,
"last_trade_time": "1750931970068",
"oi_day_high": 236175,
"oi_day_low": 160975
},
"NSE_FO:SUPREMEIND25JUL4400CE": {
"ohlc": {
"open": 248,
"high": 252,
"low": 179.8,
"close": 192
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 185.95,
"orders": 1
},
{
"quantity": 175,
"price": 185.85,
"orders": 1
},
{
"quantity": 175,
"price": 185.8,
"orders": 1
},
{
"quantity": 175,
"price": 185.05,
"orders": 1
},
{
"quantity": 175,
"price": 185,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 192,
"orders": 1
},
{
"quantity": 175,
"price": 196.5,
"orders": 1
},
{
"quantity": 175,
"price": 199.85,
"orders": 1
},
{
"quantity": 175,
"price": 199.9,
"orders": 1
},
{
"quantity": 175,
"price": 199.95,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|128337",
"symbol": "SUPREMEIND25JUL4400CE",
"last_price": 192,
"volume": 28350,
"average_price": 197.1,
"oi": 15400,
"net_change": -30,
"total_buy_quantity": 10675,
"total_sell_quantity": 4375,
"lower_circuit_limit": 46.85,
"upper_circuit_limit": 397.15,
"last_trade_time": "1750931994860",
"oi_day_high": 16450,
"oi_day_low": 2275
},
"NSE_FO:SBILIFE25JUL1860CE": {
"ohlc": {
"open": 46.65,
"high": 57.45,
"low": 46.65,
"close": 53.1
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 51.8,
"orders": 1
},
{
"quantity": 375,
"price": 51.75,
"orders": 1
},
{
"quantity": 375,
"price": 51.05,
"orders": 1
},
{
"quantity": 750,
"price": 51,
"orders": 2
},
{
"quantity": 375,
"price": 50.95,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 52.65,
"orders": 1
},
{
"quantity": 375,
"price": 52.7,
"orders": 1
},
{
"quantity": 375,
"price": 52.75,
"orders": 1
},
{
"quantity": 375,
"price": 52.8,
"orders": 1
},
{
"quantity": 375,
"price": 53.05,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|133585",
"symbol": "SBILIFE25JUL1860CE",
"last_price": 53.1,
"volume": 352875,
"average_price": 54.27,
"oi": 85125,
"net_change": 6.55,
"total_buy_quantity": 25500,
"total_sell_quantity": 38625,
"lower_circuit_limit": 5.25,
"upper_circuit_limit": 87.85,
"last_trade_time": "1750931982160",
"oi_day_high": 107250,
"oi_day_low": 37125
},
"NSE_FO:OBEROIRLTY25JUL1980PE": {
"ohlc": {
"open": 105,
"high": 107.15,
"low": 93.4,
"close": 98.35
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 96.55,
"orders": 1
},
{
"quantity": 350,
"price": 96.5,
"orders": 1
},
{
"quantity": 350,
"price": 96.45,
"orders": 1
},
{
"quantity": 350,
"price": 96.4,
"orders": 1
},
{
"quantity": 700,
"price": 96.3,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 112.5,
"orders": 1
},
{
"quantity": 2800,
"price": 112.55,
"orders": 1
},
{
"quantity": 350,
"price": 115,
"orders": 1
},
{
"quantity": 14000,
"price": 119.85,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|124468",
"symbol": "OBEROIRLTY25JUL1980PE",
"last_price": 98.35,
"volume": 92400,
"average_price": 96.92,
"oi": 73500,
"net_change": 1.35,
"total_buy_quantity": 19950,
"total_sell_quantity": 17500,
"lower_circuit_limit": 38.25,
"upper_circuit_limit": 155.75,
"last_trade_time": "1750931998777",
"oi_day_high": 74550,
"oi_day_low": 6650
},
"NSE_FO:IREDA25JUL170CE": {
"ohlc": {
"open": 10.05,
"high": 10.45,
"low": 8.15,
"close": 9
},
"depth": {
"buy": [
{
"quantity": 13800,
"price": 8.9,
"orders": 3
},
{
"quantity": 20700,
"price": 8.85,
"orders": 5
},
{
"quantity": 24150,
"price": 8.8,
"orders": 7
},
{
"quantity": 10350,
"price": 8.75,
"orders": 3
},
{
"quantity": 17250,
"price": 8.7,
"orders": 4
}
],
"sell": [
{
"quantity": 20700,
"price": 9,
"orders": 5
},
{
"quantity": 17250,
"price": 9.05,
"orders": 4
},
{
"quantity": 31050,
"price": 9.1,
"orders": 9
},
{
"quantity": 20700,
"price": 9.15,
"orders": 5
},
{
"quantity": 10350,
"price": 9.2,
"orders": 3
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|104727",
"symbol": "IREDA25JUL170CE",
"last_price": 9,
"volume": 4833450,
"average_price": 8.86,
"oi": 2121750,
"net_change": -0.7,
"total_buy_quantity": 424350,
"total_sell_quantity": 752100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.7,
"last_trade_time": "1750931971307",
"oi_day_high": 2508150,
"oi_day_low": 1600800
},
"NSE_FO:HINDCOPPER25JUL270CE": {
"ohlc": {
"open": 7.65,
"high": 15.1,
"low": 6.95,
"close": 14.2
},
"depth": {
"buy": [
{
"quantity": 7950,
"price": 14.2,
"orders": 1
},
{
"quantity": 10600,
"price": 14.15,
"orders": 2
},
{
"quantity": 5300,
"price": 14.1,
"orders": 1
},
{
"quantity": 7950,
"price": 14.05,
"orders": 1
},
{
"quantity": 53000,
"price": 14,
"orders": 11
}
],
"sell": [
{
"quantity": 42400,
"price": 14.3,
"orders": 1
},
{
"quantity": 10600,
"price": 14.35,
"orders": 1
},
{
"quantity": 10600,
"price": 14.6,
"orders": 2
},
{
"quantity": 10600,
"price": 14.65,
"orders": 2
},
{
"quantity": 10600,
"price": 14.7,
"orders": 2
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|97268",
"symbol": "HINDCOPPER25JUL270CE",
"last_price": 14.2,
"volume": 7210650,
"average_price": 12.42,
"oi": 1627100,
"net_change": 6.45,
"total_buy_quantity": 352450,
"total_sell_quantity": 312700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.75,
"last_trade_time": "1750931994352",
"oi_day_high": 1688050,
"oi_day_low": 363050
},
"NSE_FO:JUBLFOOD25JUL710CE": {
"ohlc": {
"open": 32.05,
"high": 33.3,
"low": 26.8,
"close": 28.25
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 28.2,
"orders": 1
},
{
"quantity": 1250,
"price": 27.75,
"orders": 1
},
{
"quantity": 1250,
"price": 27.65,
"orders": 1
},
{
"quantity": 2500,
"price": 27.6,
"orders": 2
},
{
"quantity": 1250,
"price": 27.55,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 28.75,
"orders": 1
},
{
"quantity": 1250,
"price": 28.8,
"orders": 1
},
{
"quantity": 1250,
"price": 29.5,
"orders": 1
},
{
"quantity": 1250,
"price": 29.55,
"orders": 1
},
{
"quantity": 1250,
"price": 29.95,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|110565",
"symbol": "JUBLFOOD25JUL710CE",
"last_price": 28.25,
"volume": 332500,
"average_price": 29.28,
"oi": 162500,
"net_change": -3.35,
"total_buy_quantity": 75000,
"total_sell_quantity": 70000,
"lower_circuit_limit": 8.15,
"upper_circuit_limit": 55.05,
"last_trade_time": "1750931833914",
"oi_day_high": 178750,
"oi_day_low": 156250
},
"NSE_FO:TATAPOWER25JUL405PE": {
"ohlc": {
"open": 10.85,
"high": 12.15,
"low": 9.85,
"close": 10
},
"depth": {
"buy": [
{
"quantity": 2900,
"price": 10,
"orders": 2
},
{
"quantity": 7250,
"price": 9.95,
"orders": 5
},
{
"quantity": 7250,
"price": 9.9,
"orders": 4
},
{
"quantity": 8700,
"price": 9.85,
"orders": 5
},
{
"quantity": 5800,
"price": 9.8,
"orders": 4
}
],
"sell": [
{
"quantity": 4350,
"price": 10.1,
"orders": 3
},
{
"quantity": 5800,
"price": 10.15,
"orders": 4
},
{
"quantity": 5800,
"price": 10.2,
"orders": 4
},
{
"quantity": 4350,
"price": 10.25,
"orders": 3
},
{
"quantity": 7250,
"price": 10.3,
"orders": 5
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|137834",
"symbol": "TATAPOWER25JUL405PE",
"last_price": 10,
"volume": 2543300,
"average_price": 11.04,
"oi": 682950,
"net_change": -1.4,
"total_buy_quantity": 271150,
"total_sell_quantity": 182700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.4,
"last_trade_time": "1750931994534",
"oi_day_high": 796050,
"oi_day_low": 384250
},
"NSE_FO:INOXWIND25JUL175CE": {
"ohlc": {
"open": 8.8,
"high": 8.8,
"low": 7.45,
"close": 8.15
},
"depth": {
"buy": [
{
"quantity": 3225,
"price": 8.1,
"orders": 1
},
{
"quantity": 12900,
"price": 8,
"orders": 1
},
{
"quantity": 9675,
"price": 7.95,
"orders": 3
},
{
"quantity": 3225,
"price": 7.9,
"orders": 1
},
{
"quantity": 3225,
"price": 7.85,
"orders": 1
}
],
"sell": [
{
"quantity": 6450,
"price": 8.15,
"orders": 2
},
{
"quantity": 6450,
"price": 8.2,
"orders": 2
},
{
"quantity": 3225,
"price": 8.25,
"orders": 1
},
{
"quantity": 3225,
"price": 8.3,
"orders": 1
},
{
"quantity": 12900,
"price": 8.35,
"orders": 2
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|106515",
"symbol": "INOXWIND25JUL175CE",
"last_price": 8.15,
"volume": 1338375,
"average_price": 7.95,
"oi": 1512525,
"net_change": -0.6,
"total_buy_quantity": 322500,
"total_sell_quantity": 599850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.75,
"last_trade_time": "1750931979152",
"oi_day_high": 1586700,
"oi_day_low": 1464150
},
"NSE_FO:TIINDIA25JUL3000PE": {
"ohlc": {
"open": 173.75,
"high": 180.55,
"low": 107,
"close": 107
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 107.05,
"orders": 1
},
{
"quantity": 400,
"price": 107,
"orders": 2
},
{
"quantity": 400,
"price": 106.5,
"orders": 2
},
{
"quantity": 200,
"price": 106.45,
"orders": 1
},
{
"quantity": 400,
"price": 106.4,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 109.15,
"orders": 2
},
{
"quantity": 200,
"price": 109.2,
"orders": 1
},
{
"quantity": 200,
"price": 109.25,
"orders": 1
},
{
"quantity": 400,
"price": 109.3,
"orders": 1
},
{
"quantity": 400,
"price": 109.4,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|131855",
"symbol": "TIINDIA25JUL3000PE",
"last_price": 107,
"volume": 134600,
"average_price": 129.23,
"oi": 39400,
"net_change": -85.1,
"total_buy_quantity": 17200,
"total_sell_quantity": 12200,
"lower_circuit_limit": 2.1,
"upper_circuit_limit": 313.5,
"last_trade_time": "1750931999949",
"oi_day_high": 39400,
"oi_day_low": 10400
},
"NSE_FO:SONACOMS25JUL480PE": {
"ohlc": {
"open": 22.75,
"high": 23.75,
"low": 18.35,
"close": 19.65
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 19.4,
"orders": 1
},
{
"quantity": 2100,
"price": 19.35,
"orders": 1
},
{
"quantity": 1050,
"price": 19.25,
"orders": 1
},
{
"quantity": 1050,
"price": 19.15,
"orders": 1
},
{
"quantity": 4200,
"price": 19.1,
"orders": 3
}
],
"sell": [
{
"quantity": 3150,
"price": 20,
"orders": 2
},
{
"quantity": 2100,
"price": 20.05,
"orders": 2
},
{
"quantity": 3150,
"price": 21.45,
"orders": 2
},
{
"quantity": 3150,
"price": 21.5,
"orders": 2
},
{
"quantity": 2100,
"price": 21.55,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|127413",
"symbol": "SONACOMS25JUL480PE",
"last_price": 19.65,
"volume": 172200,
"average_price": 20.67,
"oi": 116550,
"net_change": -4.3,
"total_buy_quantity": 99750,
"total_sell_quantity": 45150,
"lower_circuit_limit": 3.95,
"upper_circuit_limit": 43.95,
"last_trade_time": "1750931980551",
"oi_day_high": 116550,
"oi_day_low": 69300
},
"NSE_FO:EICHERMOT25JUL5600CE": {
"ohlc": {
"open": 158.85,
"high": 158.95,
"low": 118.35,
"close": 150.25
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 148.45,
"orders": 2
},
{
"quantity": 175,
"price": 148.4,
"orders": 1
},
{
"quantity": 350,
"price": 148.35,
"orders": 2
},
{
"quantity": 175,
"price": 148.05,
"orders": 1
},
{
"quantity": 175,
"price": 148,
"orders": 1
}
],
"sell": [
{
"quantity": 525,
"price": 150.25,
"orders": 2
},
{
"quantity": 175,
"price": 150.5,
"orders": 1
},
{
"quantity": 175,
"price": 150.8,
"orders": 1
},
{
"quantity": 350,
"price": 151,
"orders": 2
},
{
"quantity": 175,
"price": 151.95,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|89906",
"symbol": "EICHERMOT25JUL5600CE",
"last_price": 150.25,
"volume": 232225,
"average_price": 139.96,
"oi": 69650,
"net_change": -2.7,
"total_buy_quantity": 11025,
"total_sell_quantity": 23100,
"lower_circuit_limit": 11.55,
"upper_circuit_limit": 294.35,
"last_trade_time": "1750931996835",
"oi_day_high": 82075,
"oi_day_low": 64400
},
"NSE_FO:LUPIN25JUL1920CE": {
"ohlc": {
"open": 71.75,
"high": 72.7,
"low": 58.5,
"close": 64
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 64,
"orders": 1
},
{
"quantity": 425,
"price": 62.6,
"orders": 1
},
{
"quantity": 850,
"price": 62.55,
"orders": 2
},
{
"quantity": 850,
"price": 62.5,
"orders": 2
},
{
"quantity": 425,
"price": 62,
"orders": 1
}
],
"sell": [
{
"quantity": 425,
"price": 64.95,
"orders": 1
},
{
"quantity": 2975,
"price": 65,
"orders": 2
},
{
"quantity": 425,
"price": 65.75,
"orders": 1
},
{
"quantity": 850,
"price": 65.8,
"orders": 2
},
{
"quantity": 850,
"price": 66,
"orders": 2
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|111958",
"symbol": "LUPIN25JUL1920CE",
"last_price": 64,
"volume": 92225,
"average_price": 62.94,
"oi": 34425,
"net_change": -7.75,
"total_buy_quantity": 28475,
"total_sell_quantity": 29325,
"lower_circuit_limit": 11.75,
"upper_circuit_limit": 131.75,
"last_trade_time": "1750931999002",
"oi_day_high": 42075,
"oi_day_low": 10625
},
"NSE_FO:HDFCLIFE25JUL800PE": {
"ohlc": {
"open": 26.15,
"high": 26.15,
"low": 19.65,
"close": 21
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 20.7,
"orders": 1
},
{
"quantity": 1100,
"price": 20.55,
"orders": 1
},
{
"quantity": 2200,
"price": 20.5,
"orders": 2
},
{
"quantity": 1100,
"price": 20.4,
"orders": 1
},
{
"quantity": 1100,
"price": 20.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1100,
"price": 21.15,
"orders": 1
},
{
"quantity": 2200,
"price": 21.25,
"orders": 1
},
{
"quantity": 1100,
"price": 21.3,
"orders": 1
},
{
"quantity": 1100,
"price": 21.35,
"orders": 1
},
{
"quantity": 1100,
"price": 21.45,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|95769",
"symbol": "HDFCLIFE25JUL800PE",
"last_price": 21,
"volume": 968000,
"average_price": 21.94,
"oi": 229900,
"net_change": -6.6,
"total_buy_quantity": 60500,
"total_sell_quantity": 78100,
"lower_circuit_limit": 7.6,
"upper_circuit_limit": 47.6,
"last_trade_time": "1750931991570",
"oi_day_high": 229900,
"oi_day_low": 74800
},
"NSE_FO:FORTIS25JUL790PE": {
"ohlc": {
"open": 0,
"high": 0,
"low": 0,
"close": 0
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 18.55,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|95033",
"symbol": "FORTIS25JUL790PE",
"last_price": 0,
"volume": 0,
"average_price": 0,
"oi": 0,
"net_change": -88.55,
"total_buy_quantity": 1550,
"total_sell_quantity": 0,
"lower_circuit_limit": 17.15,
"upper_circuit_limit": 64.65,
"last_trade_time": "315513000000",
"oi_day_high": 0,
"oi_day_low": 0
},
"NSE_FO:PETRONET25JUL300CE": {
"ohlc": {
"open": 7,
"high": 8.1,
"low": 5.8,
"close": 7.55
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 7.55,
"orders": 1
},
{
"quantity": 1800,
"price": 7.5,
"orders": 1
},
{
"quantity": 1800,
"price": 7.45,
"orders": 1
},
{
"quantity": 1800,
"price": 7.4,
"orders": 1
},
{
"quantity": 3600,
"price": 7.35,
"orders": 2
}
],
"sell": [
{
"quantity": 1800,
"price": 7.65,
"orders": 1
},
{
"quantity": 3600,
"price": 7.7,
"orders": 2
},
{
"quantity": 10800,
"price": 7.75,
"orders": 3
},
{
"quantity": 12600,
"price": 7.8,
"orders": 4
},
{
"quantity": 7200,
"price": 7.85,
"orders": 3
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|120764",
"symbol": "PETRONET25JUL300CE",
"last_price": 7.55,
"volume": 1544400,
"average_price": 6.99,
"oi": 1071000,
"net_change": 0.7,
"total_buy_quantity": 295200,
"total_sell_quantity": 378000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.85,
"last_trade_time": "1750931959401",
"oi_day_high": 1099800,
"oi_day_low": 725400
},
"NSE_FO:HDFCBANK25JUL2020CE": {
"ohlc": {
"open": 23.45,
"high": 40.35,
"low": 20.95,
"close": 38.1
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 38.05,
"orders": 1
},
{
"quantity": 16500,
"price": 38,
"orders": 8
},
{
"quantity": 550,
"price": 37.85,
"orders": 1
},
{
"quantity": 550,
"price": 37.75,
"orders": 1
},
{
"quantity": 550,
"price": 37.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1650,
"price": 38.2,
"orders": 3
},
{
"quantity": 550,
"price": 38.25,
"orders": 1
},
{
"quantity": 550,
"price": 38.3,
"orders": 1
},
{
"quantity": 550,
"price": 38.35,
"orders": 1
},
{
"quantity": 550,
"price": 38.4,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|98962",
"symbol": "HDFCBANK25JUL2020CE",
"last_price": 38.1,
"volume": 5267350,
"average_price": 31.7,
"oi": 607750,
"net_change": 16.65,
"total_buy_quantity": 108350,
"total_sell_quantity": 41250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 84.4,
"last_trade_time": "1750931998862",
"oi_day_high": 607750,
"oi_day_low": 336050
},
"NSE_FO:ADANIPORTS25JUL1420PE": {
"ohlc": {
"open": 50.05,
"high": 50.1,
"low": 33.8,
"close": 35.3
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 35.3,
"orders": 1
},
{
"quantity": 950,
"price": 35.1,
"orders": 1
},
{
"quantity": 475,
"price": 34.75,
"orders": 1
},
{
"quantity": 475,
"price": 34.7,
"orders": 1
},
{
"quantity": 950,
"price": 34.65,
"orders": 2
}
],
"sell": [
{
"quantity": 475,
"price": 35.5,
"orders": 1
},
{
"quantity": 950,
"price": 35.8,
"orders": 1
},
{
"quantity": 475,
"price": 35.9,
"orders": 1
},
{
"quantity": 950,
"price": 35.95,
"orders": 2
},
{
"quantity": 1425,
"price": 36,
"orders": 2
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|75937",
"symbol": "ADANIPORTS25JUL1420PE",
"last_price": 35.3,
"volume": 1152825,
"average_price": 39.23,
"oi": 371925,
"net_change": -16.9,
"total_buy_quantity": 38000,
"total_sell_quantity": 47025,
"lower_circuit_limit": 2.3,
"upper_circuit_limit": 102.1,
"last_trade_time": "1750931993071",
"oi_day_high": 411825,
"oi_day_low": 191425
},
"NSE_FO:BSE25JUL2800CE": {
"ohlc": {
"open": 133.95,
"high": 160,
"low": 129.45,
"close": 159.9
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 158.1,
"orders": 1
},
{
"quantity": 375,
"price": 158.05,
"orders": 1
},
{
"quantity": 1125,
"price": 157.55,
"orders": 1
},
{
"quantity": 1500,
"price": 157.5,
"orders": 3
},
{
"quantity": 375,
"price": 157.45,
"orders": 1
}
],
"sell": [
{
"quantity": 6375,
"price": 160,
"orders": 12
},
{
"quantity": 375,
"price": 160.55,
"orders": 1
},
{
"quantity": 375,
"price": 160.6,
"orders": 1
},
{
"quantity": 750,
"price": 161,
"orders": 2
},
{
"quantity": 750,
"price": 161.2,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|49082",
"symbol": "BSE25JUL2800CE",
"last_price": 159.9,
"volume": 1974750,
"average_price": 143.99,
"oi": 855000,
"net_change": 7.3,
"total_buy_quantity": 82125,
"total_sell_quantity": 109500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 318.05,
"last_trade_time": "1750931994118",
"oi_day_high": 883875,
"oi_day_low": 715500
},
"NSE_FO:JSL25JUL690PE": {
"ohlc": {
"open": 28.3,
"high": 33,
"low": 21.85,
"close": 23.15
},
"depth": {
"buy": [
{
"quantity": 850,
"price": 21.95,
"orders": 1
},
{
"quantity": 850,
"price": 21.9,
"orders": 1
},
{
"quantity": 850,
"price": 21.85,
"orders": 1
},
{
"quantity": 850,
"price": 21.75,
"orders": 1
},
{
"quantity": 11900,
"price": 21.5,
"orders": 1
}
],
"sell": [
{
"quantity": 850,
"price": 25.95,
"orders": 1
},
{
"quantity": 850,
"price": 26,
"orders": 1
},
{
"quantity": 850,
"price": 26.05,
"orders": 1
},
{
"quantity": 11900,
"price": 28,
"orders": 1
},
{
"quantity": 34000,
"price": 32.8,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|109570",
"symbol": "JSL25JUL690PE",
"last_price": 23.15,
"volume": 22100,
"average_price": 25.27,
"oi": 19550,
"net_change": -12.85,
"total_buy_quantity": 49300,
"total_sell_quantity": 48450,
"lower_circuit_limit": 10.5,
"upper_circuit_limit": 61.5,
"last_trade_time": "1750929775467",
"oi_day_high": 19550,
"oi_day_low": 11050
},
"NSE_FO:GMRAIRPORT25JUL85CE": {
"ohlc": {
"open": 2.35,
"high": 3.05,
"low": 2.25,
"close": 3
},
"depth": {
"buy": [
{
"quantity": 125550,
"price": 2.9,
"orders": 15
},
{
"quantity": 125550,
"price": 2.85,
"orders": 16
},
{
"quantity": 76725,
"price": 2.8,
"orders": 7
},
{
"quantity": 41850,
"price": 2.75,
"orders": 4
},
{
"quantity": 27900,
"price": 2.7,
"orders": 4
}
],
"sell": [
{
"quantity": 62775,
"price": 3,
"orders": 6
},
{
"quantity": 83700,
"price": 3.05,
"orders": 8
},
{
"quantity": 167400,
"price": 3.1,
"orders": 14
},
{
"quantity": 104625,
"price": 3.15,
"orders": 8
},
{
"quantity": 20925,
"price": 3.2,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|96080",
"symbol": "GMRAIRPORT25JUL85CE",
"last_price": 3,
"volume": 11815650,
"average_price": 2.75,
"oi": 4185000,
"net_change": 0.65,
"total_buy_quantity": 1304325,
"total_sell_quantity": 1088100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.35,
"last_trade_time": "1750931981866",
"oi_day_high": 4373325,
"oi_day_low": 3152700
},
"NSE_FO:CUMMINSIND25JUL3350PE": {
"ohlc": {
"open": 130,
"high": 130,
"low": 99.9,
"close": 110
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 110,
"orders": 2
},
{
"quantity": 400,
"price": 109.85,
"orders": 2
},
{
"quantity": 400,
"price": 109.15,
"orders": 2
},
{
"quantity": 200,
"price": 109.05,
"orders": 1
},
{
"quantity": 200,
"price": 108.25,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 115.8,
"orders": 1
},
{
"quantity": 400,
"price": 115.85,
"orders": 2
},
{
"quantity": 400,
"price": 115.9,
"orders": 2
},
{
"quantity": 600,
"price": 116.8,
"orders": 2
},
{
"quantity": 200,
"price": 116.85,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|89934",
"symbol": "CUMMINSIND25JUL3350PE",
"last_price": 110,
"volume": 11000,
"average_price": 113.61,
"oi": 6800,
"net_change": -20,
"total_buy_quantity": 7000,
"total_sell_quantity": 14200,
"lower_circuit_limit": 70.85,
"upper_circuit_limit": 273.35,
"last_trade_time": "1750931855024",
"oi_day_high": 6800,
"oi_day_low": 400
},
"NSE_FO:ONGC25JUL245CE": {
"ohlc": {
"open": 7.2,
"high": 7.8,
"low": 6.65,
"close": 7.65
},
"depth": {
"buy": [
{
"quantity": 4500,
"price": 7.6,
"orders": 2
},
{
"quantity": 13500,
"price": 7.55,
"orders": 4
},
{
"quantity": 11250,
"price": 7.5,
"orders": 3
},
{
"quantity": 13500,
"price": 7.45,
"orders": 3
},
{
"quantity": 9000,
"price": 7.4,
"orders": 2
}
],
"sell": [
{
"quantity": 15750,
"price": 7.65,
"orders": 3
},
{
"quantity": 18000,
"price": 7.7,
"orders": 4
},
{
"quantity": 29250,
"price": 7.75,
"orders": 7
},
{
"quantity": 13500,
"price": 7.8,
"orders": 3
},
{
"quantity": 18000,
"price": 7.85,
"orders": 2
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|119177",
"symbol": "ONGC25JUL245CE",
"last_price": 7.65,
"volume": 5186250,
"average_price": 7.15,
"oi": 2360250,
"net_change": 0.45,
"total_buy_quantity": 283500,
"total_sell_quantity": 432000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.2,
"last_trade_time": "1750931998017",
"oi_day_high": 2468250,
"oi_day_low": 1752750
},
"NSE_FO:MAXHEALTH25JUL1260CE": {
"ohlc": {
"open": 47.95,
"high": 60,
"low": 43.25,
"close": 53.25
},
"depth": {
"buy": [
{
"quantity": 525,
"price": 53.2,
"orders": 1
},
{
"quantity": 525,
"price": 53.1,
"orders": 1
},
{
"quantity": 2100,
"price": 53,
"orders": 2
},
{
"quantity": 525,
"price": 52.6,
"orders": 1
},
{
"quantity": 525,
"price": 52.5,
"orders": 1
}
],
"sell": [
{
"quantity": 525,
"price": 54.5,
"orders": 1
},
{
"quantity": 525,
"price": 55.05,
"orders": 1
},
{
"quantity": 1050,
"price": 55.1,
"orders": 2
},
{
"quantity": 1050,
"price": 55.75,
"orders": 2
},
{
"quantity": 525,
"price": 55.8,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|118312",
"symbol": "MAXHEALTH25JUL1260CE",
"last_price": 53.25,
"volume": 1207500,
"average_price": 54.79,
"oi": 156975,
"net_change": 10.5,
"total_buy_quantity": 27825,
"total_sell_quantity": 40950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 86.3,
"last_trade_time": "1750931997714",
"oi_day_high": 228375,
"oi_day_low": 93450
},
"NSE_FO:VOLTAS25JUL1320PE": {
"ohlc": {
"open": 47.1,
"high": 49.25,
"low": 36,
"close": 41.9
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 41.35,
"orders": 1
},
{
"quantity": 375,
"price": 40.55,
"orders": 1
},
{
"quantity": 750,
"price": 40.5,
"orders": 2
},
{
"quantity": 375,
"price": 40.45,
"orders": 1
},
{
"quantity": 375,
"price": 40.4,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 41.6,
"orders": 1
},
{
"quantity": 375,
"price": 41.7,
"orders": 1
},
{
"quantity": 375,
"price": 41.8,
"orders": 1
},
{
"quantity": 750,
"price": 42.1,
"orders": 2
},
{
"quantity": 375,
"price": 42.6,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|135467",
"symbol": "VOLTAS25JUL1320PE",
"last_price": 41.9,
"volume": 351750,
"average_price": 42.54,
"oi": 169500,
"net_change": -8.55,
"total_buy_quantity": 59625,
"total_sell_quantity": 58125,
"lower_circuit_limit": 9.7,
"upper_circuit_limit": 91.2,
"last_trade_time": "1750931966018",
"oi_day_high": 169500,
"oi_day_low": 130125
},
"NSE_FO:MANKIND25JUL2300CE": {
"ohlc": {
"open": 102.45,
"high": 103.7,
"low": 91.4,
"close": 95.9
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 90.55,
"orders": 1
},
{
"quantity": 225,
"price": 90.5,
"orders": 1
},
{
"quantity": 225,
"price": 90.25,
"orders": 1
},
{
"quantity": 225,
"price": 88,
"orders": 1
},
{
"quantity": 225,
"price": 85,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 96.45,
"orders": 1
},
{
"quantity": 225,
"price": 96.5,
"orders": 1
},
{
"quantity": 225,
"price": 96.6,
"orders": 1
},
{
"quantity": 225,
"price": 96.7,
"orders": 1
},
{
"quantity": 225,
"price": 96.9,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|117107",
"symbol": "MANKIND25JUL2300CE",
"last_price": 95.9,
"volume": 100575,
"average_price": 95.8,
"oi": 82800,
"net_change": -3.15,
"total_buy_quantity": 13050,
"total_sell_quantity": 9450,
"lower_circuit_limit": 24,
"upper_circuit_limit": 174.1,
"last_trade_time": "1750931721238",
"oi_day_high": 82800,
"oi_day_low": 33750
},
"NSE_FO:SRF25JUL3150PE": {
"ohlc": {
"open": 0,
"high": 0,
"low": 0,
"close": 0
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 8000,
"price": 158.75,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|136395",
"symbol": "SRF25JUL3150PE",
"last_price": 0,
"volume": 0,
"average_price": 0,
"oi": 0,
"net_change": -309.9,
"total_buy_quantity": 0,
"total_sell_quantity": 8000,
"lower_circuit_limit": 71.45,
"upper_circuit_limit": 251.95,
"last_trade_time": "315513000000",
"oi_day_high": 0,
"oi_day_low": 0
},
"NSE_FO:ITC25JUL420CE": {
"ohlc": {
"open": 8,
"high": 9.7,
"low": 7.75,
"close": 9.3
},
"depth": {
"buy": [
{
"quantity": 8000,
"price": 9.45,
"orders": 4
},
{
"quantity": 32000,
"price": 9.4,
"orders": 8
},
{
"quantity": 25600,
"price": 9.35,
"orders": 9
},
{
"quantity": 27200,
"price": 9.3,
"orders": 8
},
{
"quantity": 32000,
"price": 9.25,
"orders": 7
}
],
"sell": [
{
"quantity": 104000,
"price": 9.5,
"orders": 5
},
{
"quantity": 3200,
"price": 9.55,
"orders": 2
},
{
"quantity": 24000,
"price": 9.6,
"orders": 6
},
{
"quantity": 54400,
"price": 9.65,
"orders": 9
},
{
"quantity": 46400,
"price": 9.7,
"orders": 11
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|105276",
"symbol": "ITC25JUL420CE",
"last_price": 9.3,
"volume": 10649600,
"average_price": 8.73,
"oi": 4715200,
"net_change": 1.5,
"total_buy_quantity": 497600,
"total_sell_quantity": 667200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.8,
"last_trade_time": "1750931986249",
"oi_day_high": 5137600,
"oi_day_low": 4145600
},
"NSE_FO:BAJFINANCE25JUL1000PE": {
"ohlc": {
"open": 64.3,
"high": 64.3,
"low": 54.65,
"close": 56.45
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 55.4,
"orders": 1
},
{
"quantity": 4500,
"price": 55,
"orders": 4
},
{
"quantity": 750,
"price": 54.75,
"orders": 1
},
{
"quantity": 750,
"price": 54.7,
"orders": 1
},
{
"quantity": 3000,
"price": 54.35,
"orders": 1
}
],
"sell": [
{
"quantity": 2250,
"price": 56,
"orders": 2
},
{
"quantity": 750,
"price": 56.25,
"orders": 1
},
{
"quantity": 750,
"price": 56.6,
"orders": 1
},
{
"quantity": 750,
"price": 57.1,
"orders": 1
},
{
"quantity": 750,
"price": 57.15,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|71093",
"symbol": "BAJFINANCE25JUL1000PE",
"last_price": 56.45,
"volume": 507750,
"average_price": 58.62,
"oi": 237750,
"net_change": -16.7,
"total_buy_quantity": 53250,
"total_sell_quantity": 120000,
"lower_circuit_limit": 20.2,
"upper_circuit_limit": 107.3,
"last_trade_time": "1750931824243",
"oi_day_high": 240000,
"oi_day_low": 210750
},
"NSE_FO:COALINDIA25JUL395PE": {
"ohlc": {
"open": 11.2,
"high": 11.5,
"low": 8.8,
"close": 9.3
},
"depth": {
"buy": [
{
"quantity": 1350,
"price": 9.25,
"orders": 1
},
{
"quantity": 2700,
"price": 9.2,
"orders": 2
},
{
"quantity": 2700,
"price": 9.15,
"orders": 2
},
{
"quantity": 4050,
"price": 9.1,
"orders": 3
},
{
"quantity": 4050,
"price": 9.05,
"orders": 3
}
],
"sell": [
{
"quantity": 4050,
"price": 9.35,
"orders": 3
},
{
"quantity": 2700,
"price": 9.4,
"orders": 2
},
{
"quantity": 1350,
"price": 9.45,
"orders": 1
},
{
"quantity": 1350,
"price": 9.5,
"orders": 1
},
{
"quantity": 2700,
"price": 9.55,
"orders": 2
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|87730",
"symbol": "COALINDIA25JUL395PE",
"last_price": 9.3,
"volume": 1237950,
"average_price": 10.15,
"oi": 3160350,
"net_change": -1.35,
"total_buy_quantity": 120150,
"total_sell_quantity": 132300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.65,
"last_trade_time": "1750931984416",
"oi_day_high": 3161700,
"oi_day_low": 2751300
},
"NSE_FO:TATACHEM25JUL940PE": {
"ohlc": {
"open": 26.7,
"high": 35.5,
"low": 26.5,
"close": 26.9
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 26.95,
"orders": 1
},
{
"quantity": 650,
"price": 26.9,
"orders": 1
},
{
"quantity": 1300,
"price": 26.8,
"orders": 1
},
{
"quantity": 650,
"price": 26.75,
"orders": 1
},
{
"quantity": 1300,
"price": 26.7,
"orders": 2
}
],
"sell": [
{
"quantity": 1300,
"price": 27.4,
"orders": 2
},
{
"quantity": 650,
"price": 27.65,
"orders": 1
},
{
"quantity": 1300,
"price": 28,
"orders": 2
},
{
"quantity": 650,
"price": 28.05,
"orders": 1
},
{
"quantity": 650,
"price": 28.1,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|129012",
"symbol": "TATACHEM25JUL940PE",
"last_price": 26.9,
"volume": 251550,
"average_price": 31.52,
"oi": 139750,
"net_change": -1.3,
"total_buy_quantity": 61750,
"total_sell_quantity": 53950,
"lower_circuit_limit": 3.65,
"upper_circuit_limit": 52.75,
"last_trade_time": "1750931680643",
"oi_day_high": 142350,
"oi_day_low": 111150
},
"NSE_FO:CHAMBLFERT25JUL560PE": {
"ohlc": {
"open": 20.45,
"high": 22.75,
"low": 18.8,
"close": 19.6
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 19.75,
"orders": 1
},
{
"quantity": 950,
"price": 19.7,
"orders": 1
},
{
"quantity": 950,
"price": 19.4,
"orders": 1
},
{
"quantity": 950,
"price": 19.05,
"orders": 1
},
{
"quantity": 950,
"price": 19,
"orders": 1
}
],
"sell": [
{
"quantity": 950,
"price": 20.05,
"orders": 1
},
{
"quantity": 1900,
"price": 20.1,
"orders": 2
},
{
"quantity": 950,
"price": 20.25,
"orders": 1
},
{
"quantity": 950,
"price": 20.3,
"orders": 1
},
{
"quantity": 2850,
"price": 20.4,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|82565",
"symbol": "CHAMBLFERT25JUL560PE",
"last_price": 19.6,
"volume": 160550,
"average_price": 21.09,
"oi": 215650,
"net_change": 0.8,
"total_buy_quantity": 88350,
"total_sell_quantity": 85500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.8,
"last_trade_time": "1750931903848",
"oi_day_high": 215650,
"oi_day_low": 139650
},
"NSE_FO:MGL25JUL1440PE": {
"ohlc": {
"open": 52.05,
"high": 61.15,
"low": 48.55,
"close": 51
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 49.75,
"orders": 1
},
{
"quantity": 400,
"price": 49.7,
"orders": 1
},
{
"quantity": 400,
"price": 49.6,
"orders": 1
},
{
"quantity": 400,
"price": 49.5,
"orders": 1
},
{
"quantity": 400,
"price": 49.3,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 51.35,
"orders": 1
},
{
"quantity": 800,
"price": 51.4,
"orders": 1
},
{
"quantity": 400,
"price": 52.55,
"orders": 1
},
{
"quantity": 400,
"price": 52.6,
"orders": 1
},
{
"quantity": 400,
"price": 52.8,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|114153",
"symbol": "MGL25JUL1440PE",
"last_price": 51,
"volume": 40800,
"average_price": 54.71,
"oi": 30400,
"net_change": -3.1,
"total_buy_quantity": 36400,
"total_sell_quantity": 39200,
"lower_circuit_limit": 7.35,
"upper_circuit_limit": 100.85,
"last_trade_time": "1750931962111",
"oi_day_high": 32400,
"oi_day_low": 19200
},
"NSE_FO:SHREECEM25JUL30000PE": {
"ohlc": {
"open": 950,
"high": 950,
"low": 670,
"close": 694.65
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 670.9,
"orders": 1
},
{
"quantity": 25,
"price": 670,
"orders": 1
},
{
"quantity": 150,
"price": 660,
"orders": 2
},
{
"quantity": 25,
"price": 655,
"orders": 1
},
{
"quantity": 425,
"price": 597.75,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 694,
"orders": 1
},
{
"quantity": 75,
"price": 694.65,
"orders": 1
},
{
"quantity": 25,
"price": 695,
"orders": 1
},
{
"quantity": 25,
"price": 698.65,
"orders": 1
},
{
"quantity": 25,
"price": 699.95,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|125950",
"symbol": "SHREECEM25JUL30000PE",
"last_price": 694.65,
"volume": 8300,
"average_price": 778.94,
"oi": 3075,
"net_change": -585.35,
"total_buy_quantity": 700,
"total_sell_quantity": 1600,
"lower_circuit_limit": 117.5,
"upper_circuit_limit": 2020.05,
"last_trade_time": "1750931976149",
"oi_day_high": 3075,
"oi_day_low": 700
},
"NSE_FO:SOLARINDS25JUL17250PE": {
"ohlc": {
"open": 698.6,
"high": 699,
"low": 546,
"close": 570
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 566.1,
"orders": 1
},
{
"quantity": 75,
"price": 566,
"orders": 1
},
{
"quantity": 75,
"price": 565.95,
"orders": 1
},
{
"quantity": 75,
"price": 565,
"orders": 1
},
{
"quantity": 225,
"price": 558.3,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 590,
"orders": 1
},
{
"quantity": 75,
"price": 601.55,
"orders": 1
},
{
"quantity": 75,
"price": 601.6,
"orders": 1
},
{
"quantity": 225,
"price": 601.65,
"orders": 1
},
{
"quantity": 75,
"price": 613.5,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|135964",
"symbol": "SOLARINDS25JUL17250PE",
"last_price": 570,
"volume": 2550,
"average_price": 640.89,
"oi": 1650,
"net_change": -1144.35,
"total_buy_quantity": 2250,
"total_sell_quantity": 1275,
"lower_circuit_limit": 436.7,
"upper_circuit_limit": 1618.7,
"last_trade_time": "1750931699729",
"oi_day_high": 1650,
"oi_day_low": 975
},
"NSE_FO:TCS25JUL3440PE": {
"ohlc": {
"open": 83.5,
"high": 90,
"low": 73,
"close": 82.2
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 81.35,
"orders": 2
},
{
"quantity": 1050,
"price": 81.3,
"orders": 2
},
{
"quantity": 1050,
"price": 81.25,
"orders": 2
},
{
"quantity": 700,
"price": 81.2,
"orders": 1
},
{
"quantity": 1225,
"price": 81.1,
"orders": 2
}
],
"sell": [
{
"quantity": 175,
"price": 82.65,
"orders": 1
},
{
"quantity": 350,
"price": 82.8,
"orders": 2
},
{
"quantity": 700,
"price": 83,
"orders": 2
},
{
"quantity": 175,
"price": 83.15,
"orders": 1
},
{
"quantity": 175,
"price": 83.2,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|131348",
"symbol": "TCS25JUL3440PE",
"last_price": 82.2,
"volume": 346325,
"average_price": 81.92,
"oi": 233625,
"net_change": 1.35,
"total_buy_quantity": 23275,
"total_sell_quantity": 14000,
"lower_circuit_limit": 19.45,
"upper_circuit_limit": 142.25,
"last_trade_time": "1750931993319",
"oi_day_high": 235025,
"oi_day_low": 186025
},
"NSE_FO:LTIM25JUL5400CE": {
"ohlc": {
"open": 222.35,
"high": 243.2,
"low": 195,
"close": 206.5
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 205.65,
"orders": 1
},
{
"quantity": 150,
"price": 205.6,
"orders": 1
},
{
"quantity": 150,
"price": 204.05,
"orders": 1
},
{
"quantity": 300,
"price": 204,
"orders": 1
},
{
"quantity": 150,
"price": 201.1,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 208.25,
"orders": 1
},
{
"quantity": 150,
"price": 208.3,
"orders": 1
},
{
"quantity": 150,
"price": 209.95,
"orders": 1
},
{
"quantity": 150,
"price": 210,
"orders": 1
},
{
"quantity": 150,
"price": 213.65,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|111317",
"symbol": "LTIM25JUL5400CE",
"last_price": 206.5,
"volume": 49200,
"average_price": 210.29,
"oi": 22650,
"net_change": -33.35,
"total_buy_quantity": 12300,
"total_sell_quantity": 12900,
"lower_circuit_limit": 66.85,
"upper_circuit_limit": 412.85,
"last_trade_time": "1750931882642",
"oi_day_high": 22950,
"oi_day_low": 15150
},
"NSE_FO:ADANIGREEN25JUL1000CE": {
"ohlc": {
"open": 44.65,
"high": 48.15,
"low": 37.5,
"close": 47.45
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 47,
"orders": 1
},
{
"quantity": 600,
"price": 46.6,
"orders": 1
},
{
"quantity": 600,
"price": 46.5,
"orders": 1
},
{
"quantity": 600,
"price": 46.45,
"orders": 1
},
{
"quantity": 600,
"price": 46.4,
"orders": 1
}
],
"sell": [
{
"quantity": 4800,
"price": 47.05,
"orders": 1
},
{
"quantity": 600,
"price": 47.3,
"orders": 1
},
{
"quantity": 1200,
"price": 47.45,
"orders": 2
},
{
"quantity": 600,
"price": 47.5,
"orders": 1
},
{
"quantity": 600,
"price": 47.75,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|59810",
"symbol": "ADANIGREEN25JUL1000CE",
"last_price": 47.45,
"volume": 1917600,
"average_price": 44.36,
"oi": 842400,
"net_change": 4.85,
"total_buy_quantity": 129000,
"total_sell_quantity": 97800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 93.65,
"last_trade_time": "1750931998146",
"oi_day_high": 842400,
"oi_day_low": 436200
},
"NSE_FO:CYIENT25JUL1300PE": {
"ohlc": {
"open": 62.95,
"high": 75.3,
"low": 62,
"close": 62
},
"depth": {
"buy": [
{
"quantity": 1275,
"price": 60.7,
"orders": 1
},
{
"quantity": 425,
"price": 60.65,
"orders": 1
},
{
"quantity": 425,
"price": 60.5,
"orders": 1
},
{
"quantity": 425,
"price": 59.7,
"orders": 1
},
{
"quantity": 425,
"price": 59.4,
"orders": 1
}
],
"sell": [
{
"quantity": 425,
"price": 62,
"orders": 1
},
{
"quantity": 425,
"price": 63.25,
"orders": 1
},
{
"quantity": 425,
"price": 64,
"orders": 1
},
{
"quantity": 425,
"price": 65.15,
"orders": 1
},
{
"quantity": 850,
"price": 66.65,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|90205",
"symbol": "CYIENT25JUL1300PE",
"last_price": 62,
"volume": 59925,
"average_price": 67.34,
"oi": 92225,
"net_change": 1.2,
"total_buy_quantity": 33150,
"total_sell_quantity": 31875,
"lower_circuit_limit": 14.25,
"upper_circuit_limit": 107.35,
"last_trade_time": "1750931989947",
"oi_day_high": 95200,
"oi_day_low": 81600
},
"NSE_FO:IOC25JUL145CE": {
"ohlc": {
"open": 3.65,
"high": 6.2,
"low": 3.55,
"close": 6
},
"depth": {
"buy": [
{
"quantity": 4875,
"price": 6,
"orders": 1
},
{
"quantity": 19500,
"price": 5.95,
"orders": 3
},
{
"quantity": 68250,
"price": 5.9,
"orders": 11
},
{
"quantity": 63375,
"price": 5.85,
"orders": 8
},
{
"quantity": 63375,
"price": 5.8,
"orders": 9
}
],
"sell": [
{
"quantity": 58500,
"price": 6.05,
"orders": 9
},
{
"quantity": 73125,
"price": 6.1,
"orders": 12
},
{
"quantity": 58500,
"price": 6.15,
"orders": 10
},
{
"quantity": 82875,
"price": 6.2,
"orders": 12
},
{
"quantity": 43875,
"price": 6.25,
"orders": 6
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|106645",
"symbol": "IOC25JUL145CE",
"last_price": 6,
"volume": 16692000,
"average_price": 4.95,
"oi": 5113875,
"net_change": 2.35,
"total_buy_quantity": 1170000,
"total_sell_quantity": 853125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.65,
"last_trade_time": "1750931999171",
"oi_day_high": 5494125,
"oi_day_low": 4251000
},
"NSE_FO:COLPAL25JUL2380PE": {
"ohlc": {
"open": 50,
"high": 73.5,
"low": 50,
"close": 58.65
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 57.25,
"orders": 1
},
{
"quantity": 450,
"price": 57.2,
"orders": 2
},
{
"quantity": 225,
"price": 57.15,
"orders": 1
},
{
"quantity": 225,
"price": 56.6,
"orders": 1
},
{
"quantity": 450,
"price": 56.35,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 58.85,
"orders": 1
},
{
"quantity": 225,
"price": 58.9,
"orders": 1
},
{
"quantity": 225,
"price": 59.05,
"orders": 1
},
{
"quantity": 225,
"price": 60.2,
"orders": 1
},
{
"quantity": 225,
"price": 60.4,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|88644",
"symbol": "COLPAL25JUL2380PE",
"last_price": 58.65,
"volume": 23625,
"average_price": 63.72,
"oi": 9225,
"net_change": -9.05,
"total_buy_quantity": 21150,
"total_sell_quantity": 12150,
"lower_circuit_limit": 20.85,
"upper_circuit_limit": 107.85,
"last_trade_time": "1750931967388",
"oi_day_high": 9225,
"oi_day_low": 450
},
"NSE_FO:NTPC25JUL335PE": {
"ohlc": {
"open": 9.6,
"high": 10.05,
"low": 6.9,
"close": 7.15
},
"depth": {
"buy": [
{
"quantity": 6000,
"price": 6.95,
"orders": 3
},
{
"quantity": 19500,
"price": 6.9,
"orders": 10
},
{
"quantity": 18000,
"price": 6.85,
"orders": 9
},
{
"quantity": 16500,
"price": 6.8,
"orders": 6
},
{
"quantity": 13500,
"price": 6.75,
"orders": 4
}
],
"sell": [
{
"quantity": 6000,
"price": 7.1,
"orders": 3
},
{
"quantity": 12000,
"price": 7.15,
"orders": 8
},
{
"quantity": 10500,
"price": 7.2,
"orders": 7
},
{
"quantity": 7500,
"price": 7.25,
"orders": 4
},
{
"quantity": 4500,
"price": 7.3,
"orders": 3
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|123778",
"symbol": "NTPC25JUL335PE",
"last_price": 7.15,
"volume": 3592500,
"average_price": 8.33,
"oi": 1746000,
"net_change": -3.3,
"total_buy_quantity": 267000,
"total_sell_quantity": 253500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.45,
"last_trade_time": "1750931992164",
"oi_day_high": 1768500,
"oi_day_low": 540000
},
"NSE_FO:ANGELONE25JUL2900PE": {
"ohlc": {
"open": 163.05,
"high": 188.4,
"low": 146.95,
"close": 151.35
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 150.8,
"orders": 2
},
{
"quantity": 250,
"price": 150.75,
"orders": 1
},
{
"quantity": 500,
"price": 150.65,
"orders": 2
},
{
"quantity": 250,
"price": 147.6,
"orders": 1
},
{
"quantity": 250,
"price": 145.55,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 163.25,
"orders": 1
},
{
"quantity": 500,
"price": 163.3,
"orders": 1
},
{
"quantity": 250,
"price": 163.8,
"orders": 1
},
{
"quantity": 500,
"price": 163.95,
"orders": 1
},
{
"quantity": 250,
"price": 164,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|63296",
"symbol": "ANGELONE25JUL2900PE",
"last_price": 151.35,
"volume": 120250,
"average_price": 169.01,
"oi": 60000,
"net_change": -21.65,
"total_buy_quantity": 18500,
"total_sell_quantity": 17000,
"lower_circuit_limit": 42.7,
"upper_circuit_limit": 303.3,
"last_trade_time": "1750931979493",
"oi_day_high": 65000,
"oi_day_low": 56000
},
"NSE_FO:NYKAA25JUL207.5CE": {
"ohlc": {
"open": 6.45,
"high": 7,
"low": 5.7,
"close": 6.55
},
"depth": {
"buy": [
{
"quantity": 6250,
"price": 6.35,
"orders": 2
},
{
"quantity": 3125,
"price": 6.3,
"orders": 1
},
{
"quantity": 3125,
"price": 6.25,
"orders": 1
},
{
"quantity": 3125,
"price": 5.95,
"orders": 1
},
{
"quantity": 6250,
"price": 5.9,
"orders": 1
}
],
"sell": [
{
"quantity": 3125,
"price": 6.65,
"orders": 1
},
{
"quantity": 15625,
"price": 6.7,
"orders": 3
},
{
"quantity": 3125,
"price": 6.75,
"orders": 1
},
{
"quantity": 3125,
"price": 6.8,
"orders": 1
},
{
"quantity": 9375,
"price": 6.85,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|124012",
"symbol": "NYKAA25JUL207.5CE",
"last_price": 6.55,
"volume": 50000,
"average_price": 6.51,
"oi": 25000,
"net_change": 0.2,
"total_buy_quantity": 262500,
"total_sell_quantity": 262500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.35,
"last_trade_time": "1750931929715",
"oi_day_high": 25000,
"oi_day_low": 12500
},
"NSE_FO:GRANULES25JUL500PE": {
"ohlc": {
"open": 20.05,
"high": 24.05,
"low": 17.65,
"close": 18.5
},
"depth": {
"buy": [
{
"quantity": 4300,
"price": 16.8,
"orders": 1
},
{
"quantity": 1075,
"price": 16.75,
"orders": 1
},
{
"quantity": 1075,
"price": 16.2,
"orders": 1
},
{
"quantity": 1075,
"price": 16.15,
"orders": 1
},
{
"quantity": 1075,
"price": 16.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1075,
"price": 19.05,
"orders": 1
},
{
"quantity": 1075,
"price": 19.2,
"orders": 1
},
{
"quantity": 1075,
"price": 19.25,
"orders": 1
},
{
"quantity": 3225,
"price": 19.75,
"orders": 1
},
{
"quantity": 1075,
"price": 19.8,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|92973",
"symbol": "GRANULES25JUL500PE",
"last_price": 18.5,
"volume": 325725,
"average_price": 20.68,
"oi": 399900,
"net_change": -2.8,
"total_buy_quantity": 110725,
"total_sell_quantity": 144050,
"lower_circuit_limit": 1.3,
"upper_circuit_limit": 41.3,
"last_trade_time": "1750931661920",
"oi_day_high": 399900,
"oi_day_low": 238650
},
"NSE_FO:BAJAJFINSV25JUL2060CE": {
"ohlc": {
"open": 44.3,
"high": 65.6,
"low": 44.1,
"close": 62
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 61.6,
"orders": 1
},
{
"quantity": 1000,
"price": 61.55,
"orders": 2
},
{
"quantity": 1000,
"price": 61.3,
"orders": 2
},
{
"quantity": 1000,
"price": 61.1,
"orders": 2
},
{
"quantity": 500,
"price": 61.05,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 63.85,
"orders": 1
},
{
"quantity": 500,
"price": 63.9,
"orders": 1
},
{
"quantity": 500,
"price": 63.95,
"orders": 1
},
{
"quantity": 1000,
"price": 64,
"orders": 2
},
{
"quantity": 500,
"price": 64.95,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|79745",
"symbol": "BAJAJFINSV25JUL2060CE",
"last_price": 62,
"volume": 1051500,
"average_price": 57.86,
"oi": 186500,
"net_change": 17.7,
"total_buy_quantity": 23000,
"total_sell_quantity": 21000,
"lower_circuit_limit": 0.45,
"upper_circuit_limit": 88.15,
"last_trade_time": "1750931997478",
"oi_day_high": 186500,
"oi_day_low": 90000
},
"NSE_FO:TRENT25JUL6100PE": {
"ohlc": {
"open": 222.8,
"high": 278.7,
"low": 220.95,
"close": 231
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 229.45,
"orders": 1
},
{
"quantity": 100,
"price": 229.4,
"orders": 1
},
{
"quantity": 100,
"price": 229.3,
"orders": 1
},
{
"quantity": 100,
"price": 228.75,
"orders": 1
},
{
"quantity": 100,
"price": 228.05,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 232.05,
"orders": 1
},
{
"quantity": 100,
"price": 232.1,
"orders": 1
},
{
"quantity": 100,
"price": 232.25,
"orders": 1
},
{
"quantity": 100,
"price": 235.85,
"orders": 1
},
{
"quantity": 100,
"price": 235.9,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|139413",
"symbol": "TRENT25JUL6100PE",
"last_price": 231,
"volume": 181700,
"average_price": 242.64,
"oi": 94800,
"net_change": 7,
"total_buy_quantity": 208300,
"total_sell_quantity": 13600,
"lower_circuit_limit": 18.85,
"upper_circuit_limit": 429.15,
"last_trade_time": "1750931999066",
"oi_day_high": 97100,
"oi_day_low": 69600
},
"NSE_FO:CHOLAFIN25JUL1620PE": {
"ohlc": {
"open": 63.7,
"high": 63.7,
"low": 49.65,
"close": 51
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 50.6,
"orders": 1
},
{
"quantity": 625,
"price": 50.55,
"orders": 1
},
{
"quantity": 625,
"price": 50.5,
"orders": 1
},
{
"quantity": 625,
"price": 50.45,
"orders": 1
},
{
"quantity": 625,
"price": 50.25,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 52.95,
"orders": 1
},
{
"quantity": 1250,
"price": 53,
"orders": 2
},
{
"quantity": 2500,
"price": 53.65,
"orders": 2
},
{
"quantity": 625,
"price": 53.7,
"orders": 1
},
{
"quantity": 1875,
"price": 53.75,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|87177",
"symbol": "CHOLAFIN25JUL1620PE",
"last_price": 51,
"volume": 48125,
"average_price": 52.66,
"oi": 26250,
"net_change": -17.85,
"total_buy_quantity": 30000,
"total_sell_quantity": 9375,
"lower_circuit_limit": 18.8,
"upper_circuit_limit": 118.9,
"last_trade_time": "1750931908738",
"oi_day_high": 27500,
"oi_day_low": 7500
},
"NSE_FO:IRB25JUL50CE": {
"ohlc": {
"open": 2.05,
"high": 2.35,
"low": 1.8,
"close": 2.2
},
"depth": {
"buy": [
{
"quantity": 105075,
"price": 2.1,
"orders": 9
},
{
"quantity": 11675,
"price": 2.05,
"orders": 1
},
{
"quantity": 23350,
"price": 1.95,
"orders": 2
},
{
"quantity": 11675,
"price": 1.9,
"orders": 1
},
{
"quantity": 23350,
"price": 1.85,
"orders": 1
}
],
"sell": [
{
"quantity": 35025,
"price": 2.2,
"orders": 3
},
{
"quantity": 58375,
"price": 2.25,
"orders": 5
},
{
"quantity": 46700,
"price": 2.3,
"orders": 4
},
{
"quantity": 116750,
"price": 2.35,
"orders": 10
},
{
"quantity": 81725,
"price": 2.4,
"orders": 7
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|103991",
"symbol": "IRB25JUL50CE",
"last_price": 2.2,
"volume": 5639025,
"average_price": 2.01,
"oi": 2778650,
"net_change": 0.15,
"total_buy_quantity": 1295925,
"total_sell_quantity": 793900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.05,
"last_trade_time": "1750931964586",
"oi_day_high": 2918750,
"oi_day_low": 1832975
},
"NSE_FO:ADANIENSOL25JUL860PE": {
"ohlc": {
"open": 40,
"high": 43.35,
"low": 32.15,
"close": 34.45
},
"depth": {
"buy": [
{
"quantity": 2025,
"price": 33.4,
"orders": 3
},
{
"quantity": 675,
"price": 33.35,
"orders": 1
},
{
"quantity": 675,
"price": 33.25,
"orders": 1
},
{
"quantity": 27000,
"price": 24.45,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 675,
"price": 35.7,
"orders": 1
},
{
"quantity": 675,
"price": 35.75,
"orders": 1
},
{
"quantity": 675,
"price": 35.85,
"orders": 1
},
{
"quantity": 675,
"price": 35.9,
"orders": 1
},
{
"quantity": 675,
"price": 35.95,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|75466",
"symbol": "ADANIENSOL25JUL860PE",
"last_price": 34.45,
"volume": 216000,
"average_price": 38.81,
"oi": 111375,
"net_change": -8.4,
"total_buy_quantity": 30375,
"total_sell_quantity": 44550,
"lower_circuit_limit": 2.75,
"upper_circuit_limit": 82.95,
"last_trade_time": "1750931918773",
"oi_day_high": 114750,
"oi_day_low": 13500
},
"NSE_FO:ALKEM25JUL4850PE": {
"ohlc": {
"open": 119.55,
"high": 119.55,
"low": 105.35,
"close": 117.6
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 103.65,
"orders": 1
},
{
"quantity": 250,
"price": 103.6,
"orders": 2
},
{
"quantity": 125,
"price": 103.55,
"orders": 1
},
{
"quantity": 125,
"price": 97.6,
"orders": 1
},
{
"quantity": 125,
"price": 97.35,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 124.2,
"orders": 1
},
{
"quantity": 125,
"price": 124.25,
"orders": 1
},
{
"quantity": 125,
"price": 124.45,
"orders": 1
},
{
"quantity": 125,
"price": 131.45,
"orders": 1
},
{
"quantity": 5000,
"price": 170.4,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|76387",
"symbol": "ALKEM25JUL4850PE",
"last_price": 117.6,
"volume": 2000,
"average_price": 110.32,
"oi": 2125,
"net_change": -1.95,
"total_buy_quantity": 1250,
"total_sell_quantity": 5500,
"lower_circuit_limit": 17.4,
"upper_circuit_limit": 221.7,
"last_trade_time": "1750930552955",
"oi_day_high": 2125,
"oi_day_low": 625
},
"NSE_FO:ABB25JUL6000CE": {
"ohlc": {
"open": 216.1,
"high": 236,
"low": 202.15,
"close": 234.8
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 231.05,
"orders": 1
},
{
"quantity": 500,
"price": 231,
"orders": 1
},
{
"quantity": 250,
"price": 229.5,
"orders": 2
},
{
"quantity": 125,
"price": 228.5,
"orders": 1
},
{
"quantity": 125,
"price": 227.1,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 234.35,
"orders": 1
},
{
"quantity": 125,
"price": 234.4,
"orders": 1
},
{
"quantity": 125,
"price": 234.5,
"orders": 1
},
{
"quantity": 125,
"price": 234.95,
"orders": 1
},
{
"quantity": 375,
"price": 235,
"orders": 2
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|57500",
"symbol": "ABB25JUL6000CE",
"last_price": 234.8,
"volume": 88250,
"average_price": 223.9,
"oi": 66875,
"net_change": 18.7,
"total_buy_quantity": 5875,
"total_sell_quantity": 6125,
"lower_circuit_limit": 10.65,
"upper_circuit_limit": 421.55,
"last_trade_time": "1750931997881",
"oi_day_high": 73875,
"oi_day_low": 58875
},
"NSE_FO:JSWENERGY25JUL520PE": {
"ohlc": {
"open": 25.7,
"high": 28.9,
"low": 20.1,
"close": 21.35
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 20.95,
"orders": 1
},
{
"quantity": 1000,
"price": 20.9,
"orders": 1
},
{
"quantity": 2000,
"price": 20.7,
"orders": 2
},
{
"quantity": 1000,
"price": 20.55,
"orders": 1
},
{
"quantity": 3000,
"price": 20.5,
"orders": 3
}
],
"sell": [
{
"quantity": 1000,
"price": 21.25,
"orders": 1
},
{
"quantity": 1000,
"price": 21.3,
"orders": 1
},
{
"quantity": 1000,
"price": 21.35,
"orders": 1
},
{
"quantity": 2000,
"price": 21.8,
"orders": 2
},
{
"quantity": 1000,
"price": 21.85,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|106620",
"symbol": "JSWENERGY25JUL520PE",
"last_price": 21.35,
"volume": 577000,
"average_price": 24.01,
"oi": 325000,
"net_change": -5.55,
"total_buy_quantity": 92000,
"total_sell_quantity": 86000,
"lower_circuit_limit": 5.85,
"upper_circuit_limit": 47.95,
"last_trade_time": "1750931999871",
"oi_day_high": 327000,
"oi_day_low": 116000
},
"NSE_FO:ZYDUSLIFE25JUL980CE": {
"ohlc": {
"open": 23.85,
"high": 25.95,
"low": 20.4,
"close": 24.4
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 23.9,
"orders": 1
},
{
"quantity": 900,
"price": 23.65,
"orders": 1
},
{
"quantity": 900,
"price": 23.6,
"orders": 1
},
{
"quantity": 12600,
"price": 22,
"orders": 2
},
{
"quantity": 27000,
"price": 20.2,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 26,
"orders": 1
},
{
"quantity": 900,
"price": 26.55,
"orders": 1
},
{
"quantity": 900,
"price": 26.6,
"orders": 1
},
{
"quantity": 900,
"price": 26.65,
"orders": 1
},
{
"quantity": 11700,
"price": 29.2,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|136327",
"symbol": "ZYDUSLIFE25JUL980CE",
"last_price": 24.4,
"volume": 91800,
"average_price": 24.35,
"oi": 68400,
"net_change": 2.65,
"total_buy_quantity": 124200,
"total_sell_quantity": 81000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 46.9,
"last_trade_time": "1750931911597",
"oi_day_high": 71100,
"oi_day_low": 44100
},
"NSE_FO:MUTHOOTFIN25JUL2600PE": {
"ohlc": {
"open": 87.5,
"high": 103.5,
"low": 80.2,
"close": 90
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 89.05,
"orders": 1
},
{
"quantity": 1925,
"price": 89,
"orders": 1
},
{
"quantity": 275,
"price": 87.6,
"orders": 1
},
{
"quantity": 275,
"price": 87.5,
"orders": 1
},
{
"quantity": 275,
"price": 87.4,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 93.1,
"orders": 1
},
{
"quantity": 275,
"price": 93.15,
"orders": 1
},
{
"quantity": 275,
"price": 93.2,
"orders": 1
},
{
"quantity": 275,
"price": 93.25,
"orders": 1
},
{
"quantity": 275,
"price": 93.95,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|115336",
"symbol": "MUTHOOTFIN25JUL2600PE",
"last_price": 90,
"volume": 45375,
"average_price": 92.71,
"oi": 77550,
"net_change": -4.3,
"total_buy_quantity": 15125,
"total_sell_quantity": 23925,
"lower_circuit_limit": 19.3,
"upper_circuit_limit": 169.3,
"last_trade_time": "1750931957454",
"oi_day_high": 81675,
"oi_day_low": 75075
},
"NSE_FO:BALKRISIND25JUL2440PE": {
"ohlc": {
"open": 92,
"high": 92,
"low": 92,
"close": 92
},
"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": 1200,
"price": 76.2,
"orders": 1
},
{
"quantity": 3000,
"price": 79.85,
"orders": 1
},
{
"quantity": 300,
"price": 92,
"orders": 1
},
{
"quantity": 9000,
"price": 112.45,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|71912",
"symbol": "BALKRISIND25JUL2440PE",
"last_price": 92,
"volume": 0,
"average_price": 0,
"oi": 300,
"net_change": 0,
"total_buy_quantity": 0,
"total_sell_quantity": 13500,
"lower_circuit_limit": 50.15,
"upper_circuit_limit": 184.45,
"last_trade_time": "1750667278000",
"oi_day_high": 300,
"oi_day_low": 300
},
"NSE_FO:BIOCON25JUL350CE": {
"ohlc": {
"open": 16.05,
"high": 18.25,
"low": 14.6,
"close": 14.65
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 14.7,
"orders": 1
},
{
"quantity": 5000,
"price": 14.6,
"orders": 2
},
{
"quantity": 5000,
"price": 14.5,
"orders": 2
},
{
"quantity": 5000,
"price": 14.45,
"orders": 2
},
{
"quantity": 7500,
"price": 14.4,
"orders": 3
}
],
"sell": [
{
"quantity": 7500,
"price": 14.8,
"orders": 3
},
{
"quantity": 5000,
"price": 14.85,
"orders": 2
},
{
"quantity": 7500,
"price": 14.9,
"orders": 3
},
{
"quantity": 5000,
"price": 14.95,
"orders": 2
},
{
"quantity": 10000,
"price": 15,
"orders": 4
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|76253",
"symbol": "BIOCON25JUL350CE",
"last_price": 14.65,
"volume": 1940000,
"average_price": 15.95,
"oi": 930000,
"net_change": -1.05,
"total_buy_quantity": 95000,
"total_sell_quantity": 230000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.7,
"last_trade_time": "1750931992306",
"oi_day_high": 970000,
"oi_day_low": 657500
},
"NSE_FO:PAGEIND25JUL48500PE": {
"ohlc": {
"open": 1600,
"high": 1700,
"low": 1489.6,
"close": 1700
},
"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": 15,
"price": 1900,
"orders": 1
},
{
"quantity": 15,
"price": 1910.8,
"orders": 1
},
{
"quantity": 15,
"price": 2000,
"orders": 1
},
{
"quantity": 15,
"price": 2012.1,
"orders": 1
},
{
"quantity": 15,
"price": 2200,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|125857",
"symbol": "PAGEIND25JUL48500PE",
"last_price": 1700,
"volume": 150,
"average_price": 1537.38,
"oi": 75,
"net_change": -1529.85,
"total_buy_quantity": 0,
"total_sell_quantity": 75,
"lower_circuit_limit": 684.4,
"upper_circuit_limit": 2814,
"last_trade_time": "1750931921877",
"oi_day_high": 75,
"oi_day_low": 15
},
"NSE_FO:TATACOMM25JUL1680PE": {
"ohlc": {
"open": 46.45,
"high": 52.9,
"low": 42.5,
"close": 45.7
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 44.15,
"orders": 3
},
{
"quantity": 350,
"price": 44.1,
"orders": 1
},
{
"quantity": 350,
"price": 44,
"orders": 1
},
{
"quantity": 350,
"price": 42.45,
"orders": 1
},
{
"quantity": 350,
"price": 42.4,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 48.45,
"orders": 1
},
{
"quantity": 700,
"price": 48.5,
"orders": 2
},
{
"quantity": 350,
"price": 48.55,
"orders": 1
},
{
"quantity": 350,
"price": 50.4,
"orders": 1
},
{
"quantity": 350,
"price": 50.45,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|129235",
"symbol": "TATACOMM25JUL1680PE",
"last_price": 45.7,
"volume": 16800,
"average_price": 48.02,
"oi": 26600,
"net_change": -3.85,
"total_buy_quantity": 28000,
"total_sell_quantity": 16100,
"lower_circuit_limit": 7.65,
"upper_circuit_limit": 91.45,
"last_trade_time": "1750931166382",
"oi_day_high": 26600,
"oi_day_low": 18550
},
"NSE_FO:TITAGARH25JUL940PE": {
"ohlc": {
"open": 0,
"high": 0,
"low": 0,
"close": 0
},
"depth": {
"buy": [
{
"quantity": 5800,
"price": 35,
"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": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|138772",
"symbol": "TITAGARH25JUL940PE",
"last_price": 0,
"volume": 0,
"average_price": 0,
"oi": 0,
"net_change": -105.25,
"total_buy_quantity": 5800,
"total_sell_quantity": 0,
"lower_circuit_limit": 33.35,
"upper_circuit_limit": 119.65,
"last_trade_time": "315513000000",
"oi_day_high": 0,
"oi_day_low": 0
},
"NSE_FO:CIPLA25JUL1520PE": {
"ohlc": {
"open": 47.65,
"high": 53.9,
"low": 41.75,
"close": 46.6
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 47.25,
"orders": 1
},
{
"quantity": 750,
"price": 47.2,
"orders": 2
},
{
"quantity": 375,
"price": 47.15,
"orders": 1
},
{
"quantity": 375,
"price": 47.1,
"orders": 1
},
{
"quantity": 750,
"price": 47.05,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 48.35,
"orders": 1
},
{
"quantity": 375,
"price": 48.4,
"orders": 1
},
{
"quantity": 375,
"price": 48.45,
"orders": 1
},
{
"quantity": 375,
"price": 48.7,
"orders": 1
},
{
"quantity": 375,
"price": 53.65,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|83367",
"symbol": "CIPLA25JUL1520PE",
"last_price": 46.6,
"volume": 173625,
"average_price": 49.3,
"oi": 91500,
"net_change": 0.6,
"total_buy_quantity": 7875,
"total_sell_quantity": 5250,
"lower_circuit_limit": 13.55,
"upper_circuit_limit": 78.45,
"last_trade_time": "1750931850280",
"oi_day_high": 100500,
"oi_day_low": 34875
},
"NSE_FO:MFSL25JUL1640CE": {
"ohlc": {
"open": 50,
"high": 55.2,
"low": 47.5,
"close": 50.55
},
"depth": {
"buy": [
{
"quantity": 1600,
"price": 49.05,
"orders": 2
},
{
"quantity": 1600,
"price": 49,
"orders": 2
},
{
"quantity": 800,
"price": 48.25,
"orders": 1
},
{
"quantity": 1600,
"price": 48.2,
"orders": 2
},
{
"quantity": 800,
"price": 48,
"orders": 1
}
],
"sell": [
{
"quantity": 1600,
"price": 50.8,
"orders": 2
},
{
"quantity": 800,
"price": 50.85,
"orders": 1
},
{
"quantity": 800,
"price": 51.5,
"orders": 1
},
{
"quantity": 800,
"price": 51.55,
"orders": 1
},
{
"quantity": 800,
"price": 51.95,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|36929",
"symbol": "MFSL25JUL1640CE",
"last_price": 50.55,
"volume": 152000,
"average_price": 50.62,
"oi": 64000,
"net_change": 0.35,
"total_buy_quantity": 29600,
"total_sell_quantity": 49600,
"lower_circuit_limit": 6.3,
"upper_circuit_limit": 94.1,
"last_trade_time": "1750931911549",
"oi_day_high": 64800,
"oi_day_low": 29600
},
"NSE_FO:AUROPHARMA25JUL1120PE": {
"ohlc": {
"open": 33,
"high": 39.35,
"low": 28.15,
"close": 33.4
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 33.55,
"orders": 1
},
{
"quantity": 550,
"price": 33.5,
"orders": 1
},
{
"quantity": 550,
"price": 33.4,
"orders": 1
},
{
"quantity": 550,
"price": 33.15,
"orders": 1
},
{
"quantity": 550,
"price": 33,
"orders": 1
}
],
"sell": [
{
"quantity": 1100,
"price": 34.75,
"orders": 2
},
{
"quantity": 550,
"price": 35.6,
"orders": 1
},
{
"quantity": 8800,
"price": 37.9,
"orders": 1
},
{
"quantity": 7150,
"price": 38,
"orders": 1
},
{
"quantity": 1650,
"price": 40,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|67811",
"symbol": "AUROPHARMA25JUL1120PE",
"last_price": 33.4,
"volume": 233750,
"average_price": 33.8,
"oi": 143000,
"net_change": -3.55,
"total_buy_quantity": 47850,
"total_sell_quantity": 51700,
"lower_circuit_limit": 8.25,
"upper_circuit_limit": 65.65,
"last_trade_time": "1750931988119",
"oi_day_high": 143000,
"oi_day_low": 66550
},
"NSE_FO:IDEA25JUL7PE": {
"ohlc": {
"open": 0.35,
"high": 0.4,
"low": 0.25,
"close": 0.35
},
"depth": {
"buy": [
{
"quantity": 6361275,
"price": 0.3,
"orders": 21
},
{
"quantity": 29018850,
"price": 0.25,
"orders": 56
},
{
"quantity": 16439250,
"price": 0.2,
"orders": 40
},
{
"quantity": 9220275,
"price": 0.15,
"orders": 17
},
{
"quantity": 9792075,
"price": 0.1,
"orders": 23
}
],
"sell": [
{
"quantity": 14437950,
"price": 0.35,
"orders": 76
},
{
"quantity": 13866150,
"price": 0.4,
"orders": 51
},
{
"quantity": 5718000,
"price": 0.45,
"orders": 25
},
{
"quantity": 4788825,
"price": 0.5,
"orders": 21
},
{
"quantity": 2072775,
"price": 0.55,
"orders": 9
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|103644",
"symbol": "IDEA25JUL7PE",
"last_price": 0.35,
"volume": 117790800,
"average_price": 0.32,
"oi": 223216425,
"net_change": -0.05,
"total_buy_quantity": 73976625,
"total_sell_quantity": 44600400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.4,
"last_trade_time": "1750931970086",
"oi_day_high": 224431500,
"oi_day_low": 195412650
},
"NSE_FO:MOTHERSON25JUL155CE": {
"ohlc": {
"open": 5.8,
"high": 5.8,
"low": 4.55,
"close": 5.65
},
"depth": {
"buy": [
{
"quantity": 24600,
"price": 5.55,
"orders": 6
},
{
"quantity": 32800,
"price": 5.5,
"orders": 8
},
{
"quantity": 12300,
"price": 5.45,
"orders": 3
},
{
"quantity": 16400,
"price": 5.4,
"orders": 4
},
{
"quantity": 16400,
"price": 5.35,
"orders": 3
}
],
"sell": [
{
"quantity": 12300,
"price": 5.65,
"orders": 3
},
{
"quantity": 20500,
"price": 5.7,
"orders": 5
},
{
"quantity": 41000,
"price": 5.75,
"orders": 7
},
{
"quantity": 36900,
"price": 5.8,
"orders": 8
},
{
"quantity": 57400,
"price": 5.85,
"orders": 5
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|114374",
"symbol": "MOTHERSON25JUL155CE",
"last_price": 5.65,
"volume": 5305400,
"average_price": 5.25,
"oi": 1681000,
"net_change": 0.2,
"total_buy_quantity": 549400,
"total_sell_quantity": 565800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.45,
"last_trade_time": "1750931962612",
"oi_day_high": 1918800,
"oi_day_low": 1336600
},
"NSE_FO:TATASTEEL25JUL160CE": {
"ohlc": {
"open": 3.8,
"high": 6.3,
"low": 3.5,
"close": 5.5
},
"depth": {
"buy": [
{
"quantity": 22000,
"price": 5.45,
"orders": 4
},
{
"quantity": 82500,
"price": 5.4,
"orders": 11
},
{
"quantity": 60500,
"price": 5.35,
"orders": 8
},
{
"quantity": 38500,
"price": 5.3,
"orders": 6
},
{
"quantity": 44000,
"price": 5.25,
"orders": 7
}
],
"sell": [
{
"quantity": 99000,
"price": 5.5,
"orders": 2
},
{
"quantity": 44000,
"price": 5.55,
"orders": 7
},
{
"quantity": 60500,
"price": 5.6,
"orders": 8
},
{
"quantity": 82500,
"price": 5.65,
"orders": 9
},
{
"quantity": 126500,
"price": 5.7,
"orders": 10
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|43408",
"symbol": "TATASTEEL25JUL160CE",
"last_price": 5.5,
"volume": 35277000,
"average_price": 4.71,
"oi": 7177500,
"net_change": 2,
"total_buy_quantity": 797500,
"total_sell_quantity": 1111000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.5,
"last_trade_time": "1750931995576",
"oi_day_high": 7634000,
"oi_day_low": 5681500
},
"NSE_FO:INFY25JUL1600PE": {
"ohlc": {
"open": 40.05,
"high": 41.45,
"low": 34.4,
"close": 37.3
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 37.2,
"orders": 1
},
{
"quantity": 400,
"price": 37.15,
"orders": 1
},
{
"quantity": 400,
"price": 37.05,
"orders": 1
},
{
"quantity": 800,
"price": 37,
"orders": 2
},
{
"quantity": 2000,
"price": 36.95,
"orders": 3
}
],
"sell": [
{
"quantity": 400,
"price": 37.3,
"orders": 1
},
{
"quantity": 400,
"price": 37.4,
"orders": 1
},
{
"quantity": 400,
"price": 37.5,
"orders": 1
},
{
"quantity": 400,
"price": 37.6,
"orders": 1
},
{
"quantity": 1200,
"price": 37.65,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|103070",
"symbol": "INFY25JUL1600PE",
"last_price": 37.3,
"volume": 1842400,
"average_price": 37.95,
"oi": 935200,
"net_change": -1.9,
"total_buy_quantity": 45200,
"total_sell_quantity": 79600,
"lower_circuit_limit": 6.7,
"upper_circuit_limit": 71.7,
"last_trade_time": "1750931997002",
"oi_day_high": 947600,
"oi_day_low": 830000
},
"NSE_FO:POWERGRID25JUL295CE": {
"ohlc": {
"open": 7.55,
"high": 8,
"low": 6.8,
"close": 7.7
},
"depth": {
"buy": [
{
"quantity": 3800,
"price": 7.75,
"orders": 1
},
{
"quantity": 11400,
"price": 7.7,
"orders": 5
},
{
"quantity": 9500,
"price": 7.65,
"orders": 3
},
{
"quantity": 9500,
"price": 7.6,
"orders": 4
},
{
"quantity": 9500,
"price": 7.55,
"orders": 4
}
],
"sell": [
{
"quantity": 11400,
"price": 7.85,
"orders": 4
},
{
"quantity": 9500,
"price": 7.9,
"orders": 4
},
{
"quantity": 15200,
"price": 7.95,
"orders": 5
},
{
"quantity": 20900,
"price": 8,
"orders": 8
},
{
"quantity": 13300,
"price": 8.05,
"orders": 5
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|123649",
"symbol": "POWERGRID25JUL295CE",
"last_price": 7.7,
"volume": 1700500,
"average_price": 7.37,
"oi": 777100,
"net_change": 0.7,
"total_buy_quantity": 256500,
"total_sell_quantity": 336300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27,
"last_trade_time": "1750931997899",
"oi_day_high": 792300,
"oi_day_low": 596600
},
"NSE_FO:TATAELXSI25JUL6300CE": {
"ohlc": {
"open": 175.5,
"high": 191.45,
"low": 156.7,
"close": 176.85
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 181,
"orders": 1
},
{
"quantity": 100,
"price": 174.5,
"orders": 1
},
{
"quantity": 100,
"price": 172.35,
"orders": 1
},
{
"quantity": 100,
"price": 172,
"orders": 1
},
{
"quantity": 100,
"price": 170,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 183.3,
"orders": 1
},
{
"quantity": 100,
"price": 186,
"orders": 1
},
{
"quantity": 200,
"price": 186.05,
"orders": 2
},
{
"quantity": 200,
"price": 186.1,
"orders": 1
},
{
"quantity": 200,
"price": 186.2,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|129937",
"symbol": "TATAELXSI25JUL6300CE",
"last_price": 176.85,
"volume": 49100,
"average_price": 179.14,
"oi": 44000,
"net_change": -11.6,
"total_buy_quantity": 14300,
"total_sell_quantity": 11500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 390.6,
"last_trade_time": "1750931977436",
"oi_day_high": 44500,
"oi_day_low": 28000
},
"NSE_FO:INDIANB25JUL640CE": {
"ohlc": {
"open": 20,
"high": 24.35,
"low": 18.2,
"close": 23.05
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 21.55,
"orders": 1
},
{
"quantity": 1000,
"price": 21.5,
"orders": 1
},
{
"quantity": 1000,
"price": 21.45,
"orders": 1
},
{
"quantity": 1000,
"price": 21.4,
"orders": 1
},
{
"quantity": 3000,
"price": 21.2,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 22.95,
"orders": 1
},
{
"quantity": 1000,
"price": 23,
"orders": 1
},
{
"quantity": 1000,
"price": 23.35,
"orders": 1
},
{
"quantity": 2000,
"price": 23.4,
"orders": 2
},
{
"quantity": 1000,
"price": 23.45,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|45826",
"symbol": "INDIANB25JUL640CE",
"last_price": 23.05,
"volume": 25000,
"average_price": 22.57,
"oi": 11000,
"net_change": -14.9,
"total_buy_quantity": 27000,
"total_sell_quantity": 33000,
"lower_circuit_limit": 6.15,
"upper_circuit_limit": 46.15,
"last_trade_time": "1750931940120",
"oi_day_high": 11000,
"oi_day_low": 1000
},
"NSE_FO:POONAWALLA25JUL450CE": {
"ohlc": {
"open": 14.6,
"high": 18.7,
"low": 12.95,
"close": 17.5
},
"depth": {
"buy": [
{
"quantity": 3400,
"price": 17.5,
"orders": 2
},
{
"quantity": 1700,
"price": 17.45,
"orders": 1
},
{
"quantity": 1700,
"price": 17.4,
"orders": 1
},
{
"quantity": 3400,
"price": 17.3,
"orders": 2
},
{
"quantity": 3400,
"price": 17.25,
"orders": 2
}
],
"sell": [
{
"quantity": 1700,
"price": 17.85,
"orders": 1
},
{
"quantity": 1700,
"price": 17.9,
"orders": 1
},
{
"quantity": 3400,
"price": 17.95,
"orders": 2
},
{
"quantity": 5100,
"price": 18,
"orders": 3
},
{
"quantity": 1700,
"price": 18.15,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|123376",
"symbol": "POONAWALLA25JUL450CE",
"last_price": 17.5,
"volume": 805800,
"average_price": 16.72,
"oi": 460700,
"net_change": 3,
"total_buy_quantity": 226100,
"total_sell_quantity": 277100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.5,
"last_trade_time": "1750931985101",
"oi_day_high": 465800,
"oi_day_low": 413100
},
"NSE_FO:FEDERALBNK25JUL210PE": {
"ohlc": {
"open": 5.35,
"high": 7.85,
"low": 5.35,
"close": 6.6
},
"depth": {
"buy": [
{
"quantity": 25000,
"price": 6.55,
"orders": 4
},
{
"quantity": 40000,
"price": 6.5,
"orders": 5
},
{
"quantity": 20000,
"price": 6.45,
"orders": 3
},
{
"quantity": 40000,
"price": 6.4,
"orders": 6
},
{
"quantity": 10000,
"price": 6.35,
"orders": 2
}
],
"sell": [
{
"quantity": 20000,
"price": 6.7,
"orders": 3
},
{
"quantity": 25000,
"price": 6.75,
"orders": 4
},
{
"quantity": 35000,
"price": 6.8,
"orders": 2
},
{
"quantity": 20000,
"price": 6.85,
"orders": 3
},
{
"quantity": 10000,
"price": 6.9,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|91043",
"symbol": "FEDERALBNK25JUL210PE",
"last_price": 6.6,
"volume": 5585000,
"average_price": 6.73,
"oi": 2895000,
"net_change": 0.95,
"total_buy_quantity": 260000,
"total_sell_quantity": 405000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.65,
"last_trade_time": "1750931999358",
"oi_day_high": 2965000,
"oi_day_low": 2220000
},
"NSE_FO:IGL25JUL210CE": {
"ohlc": {
"open": 7.9,
"high": 8.15,
"low": 6.9,
"close": 7.7
},
"depth": {
"buy": [
{
"quantity": 8250,
"price": 7.65,
"orders": 3
},
{
"quantity": 19250,
"price": 7.6,
"orders": 3
},
{
"quantity": 16500,
"price": 7.55,
"orders": 4
},
{
"quantity": 8250,
"price": 7.5,
"orders": 1
},
{
"quantity": 13750,
"price": 7.45,
"orders": 3
}
],
"sell": [
{
"quantity": 2750,
"price": 7.8,
"orders": 1
},
{
"quantity": 8250,
"price": 7.85,
"orders": 3
},
{
"quantity": 13750,
"price": 7.9,
"orders": 4
},
{
"quantity": 8250,
"price": 7.95,
"orders": 3
},
{
"quantity": 19250,
"price": 8,
"orders": 6
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|100931",
"symbol": "IGL25JUL210CE",
"last_price": 7.7,
"volume": 1196250,
"average_price": 7.59,
"oi": 1512500,
"net_change": 0.05,
"total_buy_quantity": 321750,
"total_sell_quantity": 294250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.65,
"last_trade_time": "1750931964862",
"oi_day_high": 1559250,
"oi_day_low": 1240250
},
"NSE_FO:NMDC25JUL71PE": {
"ohlc": {
"open": 3.15,
"high": 3.2,
"low": 2.35,
"close": 2.4
},
"depth": {
"buy": [
{
"quantity": 54000,
"price": 2.4,
"orders": 3
},
{
"quantity": 81000,
"price": 2.35,
"orders": 5
},
{
"quantity": 94500,
"price": 2.3,
"orders": 5
},
{
"quantity": 13500,
"price": 2.25,
"orders": 1
},
{
"quantity": 135000,
"price": 2.2,
"orders": 1
}
],
"sell": [
{
"quantity": 67500,
"price": 2.5,
"orders": 3
},
{
"quantity": 27000,
"price": 2.55,
"orders": 2
},
{
"quantity": 67500,
"price": 2.6,
"orders": 4
},
{
"quantity": 27000,
"price": 2.65,
"orders": 1
},
{
"quantity": 162000,
"price": 2.7,
"orders": 3
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|123191",
"symbol": "NMDC25JUL71PE",
"last_price": 2.4,
"volume": 2254500,
"average_price": 2.71,
"oi": 1782000,
"net_change": -0.95,
"total_buy_quantity": 1525500,
"total_sell_quantity": 1701000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.35,
"last_trade_time": "1750931695117",
"oi_day_high": 1782000,
"oi_day_low": 877500
},
"NSE_FO:INDHOTEL25JUL780PE": {
"ohlc": {
"open": 22.7,
"high": 26.8,
"low": 19.9,
"close": 22.45
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 21.25,
"orders": 1
},
{
"quantity": 1000,
"price": 21.2,
"orders": 1
},
{
"quantity": 2000,
"price": 21.15,
"orders": 2
},
{
"quantity": 1000,
"price": 21.1,
"orders": 1
},
{
"quantity": 3000,
"price": 20.8,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 21.9,
"orders": 2
},
{
"quantity": 1000,
"price": 21.95,
"orders": 1
},
{
"quantity": 1000,
"price": 22.05,
"orders": 1
},
{
"quantity": 3000,
"price": 22.2,
"orders": 1
},
{
"quantity": 4000,
"price": 22.35,
"orders": 2
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|101474",
"symbol": "INDHOTEL25JUL780PE",
"last_price": 22.45,
"volume": 711000,
"average_price": 23.63,
"oi": 242000,
"net_change": 0.4,
"total_buy_quantity": 77000,
"total_sell_quantity": 61000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 44.3,
"last_trade_time": "1750931942337",
"oi_day_high": 250000,
"oi_day_low": 204000
},
"NSE_FO:TATACONSUM25JUL1150CE": {
"ohlc": {
"open": 24.95,
"high": 33.5,
"low": 22.95,
"close": 31.2
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 31.1,
"orders": 2
},
{
"quantity": 550,
"price": 31.05,
"orders": 1
},
{
"quantity": 550,
"price": 31,
"orders": 1
},
{
"quantity": 550,
"price": 30.9,
"orders": 1
},
{
"quantity": 1100,
"price": 30.25,
"orders": 1
}
],
"sell": [
{
"quantity": 1100,
"price": 32.55,
"orders": 2
},
{
"quantity": 550,
"price": 32.6,
"orders": 1
},
{
"quantity": 550,
"price": 32.65,
"orders": 1
},
{
"quantity": 550,
"price": 32.7,
"orders": 1
},
{
"quantity": 550,
"price": 32.8,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|137393",
"symbol": "TATACONSUM25JUL1150CE",
"last_price": 31.2,
"volume": 414700,
"average_price": 29.36,
"oi": 91850,
"net_change": 5.75,
"total_buy_quantity": 43450,
"total_sell_quantity": 24200,
"lower_circuit_limit": 2.25,
"upper_circuit_limit": 48.65,
"last_trade_time": "1750931985493",
"oi_day_high": 127600,
"oi_day_low": 82500
},
"NSE_FO:CGPOWER25JUL670PE": {
"ohlc": {
"open": 23.6,
"high": 27,
"low": 22.7,
"close": 25.6
},
"depth": {
"buy": [
{
"quantity": 850,
"price": 24.6,
"orders": 1
},
{
"quantity": 850,
"price": 24.55,
"orders": 1
},
{
"quantity": 850,
"price": 24.45,
"orders": 1
},
{
"quantity": 850,
"price": 24.3,
"orders": 1
},
{
"quantity": 1700,
"price": 24.05,
"orders": 1
}
],
"sell": [
{
"quantity": 2550,
"price": 26.35,
"orders": 2
},
{
"quantity": 850,
"price": 26.4,
"orders": 1
},
{
"quantity": 2550,
"price": 26.45,
"orders": 2
},
{
"quantity": 2550,
"price": 26.5,
"orders": 2
},
{
"quantity": 850,
"price": 26.6,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|86803",
"symbol": "CGPOWER25JUL670PE",
"last_price": 25.6,
"volume": 100300,
"average_price": 25.13,
"oi": 51850,
"net_change": 1.65,
"total_buy_quantity": 63750,
"total_sell_quantity": 61200,
"lower_circuit_limit": 2.55,
"upper_circuit_limit": 45.35,
"last_trade_time": "1750931958765",
"oi_day_high": 59500,
"oi_day_low": 21250
},
"NSE_FO:MANAPPURAM25JUL275CE": {
"ohlc": {
"open": 10,
"high": 10.8,
"low": 8.6,
"close": 9.5
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 9.65,
"orders": 1
},
{
"quantity": 3000,
"price": 9.6,
"orders": 1
},
{
"quantity": 6000,
"price": 9.25,
"orders": 2
},
{
"quantity": 18000,
"price": 9.2,
"orders": 2
},
{
"quantity": 24000,
"price": 9.15,
"orders": 2
}
],
"sell": [
{
"quantity": 3000,
"price": 10.05,
"orders": 1
},
{
"quantity": 9000,
"price": 10.1,
"orders": 3
},
{
"quantity": 6000,
"price": 10.2,
"orders": 2
},
{
"quantity": 15000,
"price": 10.35,
"orders": 3
},
{
"quantity": 9000,
"price": 10.4,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|116650",
"symbol": "MANAPPURAM25JUL275CE",
"last_price": 9.5,
"volume": 660000,
"average_price": 9.77,
"oi": 243000,
"net_change": -0.05,
"total_buy_quantity": 243000,
"total_sell_quantity": 186000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.55,
"last_trade_time": "1750931956078",
"oi_day_high": 243000,
"oi_day_low": 126000
},
"NSE_FO:DABUR25JUL480CE": {
"ohlc": {
"open": 10.35,
"high": 11.5,
"low": 9.65,
"close": 11
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 10.95,
"orders": 1
},
{
"quantity": 2500,
"price": 10.9,
"orders": 2
},
{
"quantity": 1250,
"price": 10.85,
"orders": 1
},
{
"quantity": 1250,
"price": 10.8,
"orders": 1
},
{
"quantity": 2500,
"price": 10.75,
"orders": 2
}
],
"sell": [
{
"quantity": 2500,
"price": 11.05,
"orders": 2
},
{
"quantity": 3750,
"price": 11.1,
"orders": 2
},
{
"quantity": 1250,
"price": 11.15,
"orders": 1
},
{
"quantity": 5000,
"price": 11.2,
"orders": 4
},
{
"quantity": 6250,
"price": 11.25,
"orders": 4
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|86596",
"symbol": "DABUR25JUL480CE",
"last_price": 11,
"volume": 1502500,
"average_price": 10.56,
"oi": 660000,
"net_change": 1.05,
"total_buy_quantity": 277500,
"total_sell_quantity": 246250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.95,
"last_trade_time": "1750931994337",
"oi_day_high": 716250,
"oi_day_low": 613750
},
"NSE_FO:UNOMINDA25JUL1080PE": {
"ohlc": {
"open": 51.5,
"high": 51.5,
"low": 44.3,
"close": 44.3
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 37.55,
"orders": 1
},
{
"quantity": 550,
"price": 37.5,
"orders": 1
},
{
"quantity": 550,
"price": 33.05,
"orders": 1
},
{
"quantity": 550,
"price": 28.65,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 550,
"price": 46.85,
"orders": 1
},
{
"quantity": 550,
"price": 46.9,
"orders": 1
},
{
"quantity": 550,
"price": 46.95,
"orders": 1
},
{
"quantity": 550,
"price": 49.45,
"orders": 1
},
{
"quantity": 22000,
"price": 59.55,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|140463",
"symbol": "UNOMINDA25JUL1080PE",
"last_price": 44.3,
"volume": 1100,
"average_price": 47.9,
"oi": 550,
"net_change": -15.7,
"total_buy_quantity": 2200,
"total_sell_quantity": 24200,
"lower_circuit_limit": 24.8,
"upper_circuit_limit": 96.4,
"last_trade_time": "1750931151000",
"oi_day_high": 550,
"oi_day_low": 550
},
"NSE_FO:UNITDSPR25JUL1440PE": {
"ohlc": {
"open": 30,
"high": 35.75,
"low": 29.15,
"close": 31.65
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 31.2,
"orders": 1
},
{
"quantity": 400,
"price": 31.15,
"orders": 1
},
{
"quantity": 400,
"price": 30.9,
"orders": 1
},
{
"quantity": 400,
"price": 30.85,
"orders": 1
},
{
"quantity": 400,
"price": 30.8,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 31.8,
"orders": 1
},
{
"quantity": 400,
"price": 31.85,
"orders": 1
},
{
"quantity": 1600,
"price": 31.9,
"orders": 1
},
{
"quantity": 400,
"price": 32.6,
"orders": 1
},
{
"quantity": 400,
"price": 32.75,
"orders": 1
}
]
},
"timestamp": "2025-06-27T01:27:54.297+05:30",
"instrument_token": "NSE_FO|134505",
"symbol": "UNITDSPR25JUL1440PE",
"last_price": 31.65,
"volume": 279600,
"average_price": 33.07,
"oi": 280800,
"net_change": 0.55,
"total_buy_quantity": 41600,
"total_sell_quantity": 52400,
"lower_circuit_limit": 1.65,
"upper_circuit_limit": 60.55,
"last_trade_time": "1750931923762",
"oi_day_high": 283600,
"oi_day_low": 209600
}
}
}