{
"status": "success",
"data": {
"NSE_FO:ADANIPORTS25MAY1240PE": {
"ohlc": {
"open": 0.25,
"high": 0.25,
"low": 0.15,
"close": 0.2
},
"depth": {
"buy": [
{
"quantity": 7200,
"price": 0.1,
"orders": 5
},
{
"quantity": 68800,
"price": 0.05,
"orders": 10
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 400,
"price": 0.15,
"orders": 1
},
{
"quantity": 1600,
"price": 0.2,
"orders": 4
},
{
"quantity": 1200,
"price": 0.25,
"orders": 1
},
{
"quantity": 2000,
"price": 0.3,
"orders": 2
},
{
"quantity": 1200,
"price": 0.35,
"orders": 3
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|65157",
"symbol": "ADANIPORTS25MAY1240PE",
"last_price": 0.2,
"volume": 64800,
"average_price": 0.19,
"oi": 308400,
"net_change": -0.2,
"total_buy_quantity": 76000,
"total_sell_quantity": 32400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.4,
"last_trade_time": "1748339831309",
"oi_day_high": 316800,
"oi_day_low": 307600
},
"NSE_FO:POWERGRID25MAY315CE": {
"ohlc": {
"open": 0.15,
"high": 0.2,
"low": 0.1,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 10800,
"price": 0.1,
"orders": 2
},
{
"quantity": 595800,
"price": 0.05,
"orders": 22
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 73800,
"price": 0.15,
"orders": 6
},
{
"quantity": 48600,
"price": 0.2,
"orders": 6
},
{
"quantity": 18000,
"price": 0.25,
"orders": 3
},
{
"quantity": 7200,
"price": 0.3,
"orders": 2
},
{
"quantity": 5400,
"price": 0.35,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|132589",
"symbol": "POWERGRID25MAY315CE",
"last_price": 0.1,
"volume": 1170000,
"average_price": 0.15,
"oi": 1587600,
"net_change": -0.05,
"total_buy_quantity": 606600,
"total_sell_quantity": 343800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.15,
"last_trade_time": "1748339896584",
"oi_day_high": 2439000,
"oi_day_low": 1587600
},
"NSE_FO:SUPREMEIND25MAY3500PE": {
"ohlc": {
"open": 0.65,
"high": 2.95,
"low": 0.65,
"close": 0.8
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 0.65,
"orders": 3
},
{
"quantity": 500,
"price": 0.6,
"orders": 2
},
{
"quantity": 375,
"price": 0.5,
"orders": 1
},
{
"quantity": 750,
"price": 0.3,
"orders": 1
},
{
"quantity": 4750,
"price": 0.15,
"orders": 2
}
],
"sell": [
{
"quantity": 125,
"price": 1.9,
"orders": 1
},
{
"quantity": 125,
"price": 1.95,
"orders": 1
},
{
"quantity": 1125,
"price": 2,
"orders": 2
},
{
"quantity": 125,
"price": 2.45,
"orders": 1
},
{
"quantity": 125,
"price": 2.5,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|141139",
"symbol": "SUPREMEIND25MAY3500PE",
"last_price": 0.8,
"volume": 23250,
"average_price": 1.41,
"oi": 22375,
"net_change": -1.35,
"total_buy_quantity": 13875,
"total_sell_quantity": 13750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.15,
"last_trade_time": "1748338936484",
"oi_day_high": 22500,
"oi_day_low": 9625
},
"NSE_FO:MARICO25MAY720CE": {
"ohlc": {
"open": 4.1,
"high": 5.25,
"low": 1.7,
"close": 4.9
},
"depth": {
"buy": [
{
"quantity": 2400,
"price": 4.95,
"orders": 2
},
{
"quantity": 6000,
"price": 4.9,
"orders": 3
},
{
"quantity": 8400,
"price": 4.85,
"orders": 6
},
{
"quantity": 3600,
"price": 4.8,
"orders": 3
},
{
"quantity": 4800,
"price": 4.75,
"orders": 4
}
],
"sell": [
{
"quantity": 7200,
"price": 5.1,
"orders": 5
},
{
"quantity": 7200,
"price": 5.15,
"orders": 4
},
{
"quantity": 3600,
"price": 5.2,
"orders": 3
},
{
"quantity": 6000,
"price": 5.25,
"orders": 5
},
{
"quantity": 4800,
"price": 5.3,
"orders": 4
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|104182",
"symbol": "MARICO25MAY720CE",
"last_price": 4.9,
"volume": 1225200,
"average_price": 3.58,
"oi": 643200,
"net_change": 1,
"total_buy_quantity": 783600,
"total_sell_quantity": 259200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.9,
"last_trade_time": "1748339995256",
"oi_day_high": 710400,
"oi_day_low": 625200
},
"NSE_FO:RBLBANK25MAY197.5PE": {
"ohlc": {
"open": 1.5,
"high": 1.5,
"low": 1.5,
"close": 1.5
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 0.95,
"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": 2500,
"price": 1.45,
"orders": 1
},
{
"quantity": 35000,
"price": 1.5,
"orders": 6
},
{
"quantity": 5000,
"price": 2,
"orders": 1
},
{
"quantity": 2500,
"price": 10,
"orders": 1
},
{
"quantity": 2500,
"price": 16,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|134047",
"symbol": "RBLBANK25MAY197.5PE",
"last_price": 1.5,
"volume": 0,
"average_price": 0,
"oi": 432500,
"net_change": 0,
"total_buy_quantity": 2500,
"total_sell_quantity": 50000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.5,
"last_trade_time": "1748253571000",
"oi_day_high": 467500,
"oi_day_low": 432500
},
"NSE_FO:MCX25MAY6200PE": {
"ohlc": {
"open": 16.85,
"high": 25.2,
"low": 9.5,
"close": 10.95
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 10.75,
"orders": 1
},
{
"quantity": 100,
"price": 10.7,
"orders": 1
},
{
"quantity": 100,
"price": 10.6,
"orders": 1
},
{
"quantity": 200,
"price": 10.35,
"orders": 1
},
{
"quantity": 400,
"price": 10.3,
"orders": 3
}
],
"sell": [
{
"quantity": 100,
"price": 11.2,
"orders": 1
},
{
"quantity": 200,
"price": 11.25,
"orders": 2
},
{
"quantity": 100,
"price": 11.3,
"orders": 1
},
{
"quantity": 100,
"price": 11.65,
"orders": 1
},
{
"quantity": 100,
"price": 11.7,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|105170",
"symbol": "MCX25MAY6200PE",
"last_price": 10.95,
"volume": 228400,
"average_price": 17.09,
"oi": 115900,
"net_change": -5.4,
"total_buy_quantity": 79300,
"total_sell_quantity": 10700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 106,
"last_trade_time": "1748339943040",
"oi_day_high": 123400,
"oi_day_low": 113000
},
"NSE_FO:IDFCFIRSTB25MAY68CE": {
"ohlc": {
"open": 0.25,
"high": 0.8,
"low": 0.15,
"close": 0.7
},
"depth": {
"buy": [
{
"quantity": 427500,
"price": 0.65,
"orders": 14
},
{
"quantity": 202500,
"price": 0.6,
"orders": 18
},
{
"quantity": 157500,
"price": 0.55,
"orders": 9
},
{
"quantity": 292500,
"price": 0.5,
"orders": 14
},
{
"quantity": 255000,
"price": 0.45,
"orders": 13
}
],
"sell": [
{
"quantity": 352500,
"price": 0.7,
"orders": 14
},
{
"quantity": 180000,
"price": 0.75,
"orders": 15
},
{
"quantity": 262500,
"price": 0.8,
"orders": 20
},
{
"quantity": 127500,
"price": 0.85,
"orders": 9
},
{
"quantity": 172500,
"price": 0.9,
"orders": 12
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|91754",
"symbol": "IDFCFIRSTB25MAY68CE",
"last_price": 0.7,
"volume": 48225000,
"average_price": 0.46,
"oi": 8122500,
"net_change": 0.45,
"total_buy_quantity": 13170000,
"total_sell_quantity": 2310000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.25,
"last_trade_time": "1748339997395",
"oi_day_high": 10440000,
"oi_day_low": 8107500
},
"NSE_FO:ONGC25MAY250CE": {
"ohlc": {
"open": 1.15,
"high": 1.2,
"low": 0.35,
"close": 0.35
},
"depth": {
"buy": [
{
"quantity": 121275,
"price": 0.35,
"orders": 18
},
{
"quantity": 205975,
"price": 0.3,
"orders": 21
},
{
"quantity": 155925,
"price": 0.25,
"orders": 18
},
{
"quantity": 144375,
"price": 0.2,
"orders": 11
},
{
"quantity": 84700,
"price": 0.15,
"orders": 7
}
],
"sell": [
{
"quantity": 82775,
"price": 0.4,
"orders": 11
},
{
"quantity": 51975,
"price": 0.45,
"orders": 8
},
{
"quantity": 55825,
"price": 0.5,
"orders": 10
},
{
"quantity": 57750,
"price": 0.55,
"orders": 10
},
{
"quantity": 92400,
"price": 0.6,
"orders": 14
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|111573",
"symbol": "ONGC25MAY250CE",
"last_price": 0.35,
"volume": 10870475,
"average_price": 0.55,
"oi": 11657800,
"net_change": -0.8,
"total_buy_quantity": 1047200,
"total_sell_quantity": 2429350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.15,
"last_trade_time": "1748339996110",
"oi_day_high": 11684750,
"oi_day_low": 11240075
},
"NSE_FO:AUROPHARMA25MAY1260CE": {
"ohlc": {
"open": 2.6,
"high": 4.1,
"low": 1.2,
"close": 1.3
},
"depth": {
"buy": [
{
"quantity": 3300,
"price": 1.2,
"orders": 3
},
{
"quantity": 3850,
"price": 1.15,
"orders": 3
},
{
"quantity": 3300,
"price": 1.1,
"orders": 2
},
{
"quantity": 2200,
"price": 1.05,
"orders": 2
},
{
"quantity": 2750,
"price": 1,
"orders": 3
}
],
"sell": [
{
"quantity": 6050,
"price": 1.35,
"orders": 5
},
{
"quantity": 7150,
"price": 1.4,
"orders": 6
},
{
"quantity": 7700,
"price": 1.45,
"orders": 5
},
{
"quantity": 2750,
"price": 1.5,
"orders": 4
},
{
"quantity": 6600,
"price": 1.55,
"orders": 4
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|70676",
"symbol": "AUROPHARMA25MAY1260CE",
"last_price": 1.3,
"volume": 2022350,
"average_price": 2.55,
"oi": 559900,
"net_change": -3.3,
"total_buy_quantity": 502150,
"total_sell_quantity": 216700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.6,
"last_trade_time": "1748339992481",
"oi_day_high": 793100,
"oi_day_low": 559350
},
"NSE_FO:ETERNAL25MAY235CE": {
"ohlc": {
"open": 1.35,
"high": 1.5,
"low": 0.7,
"close": 0.9
},
"depth": {
"buy": [
{
"quantity": 48000,
"price": 0.85,
"orders": 6
},
{
"quantity": 168000,
"price": 0.8,
"orders": 17
},
{
"quantity": 44000,
"price": 0.75,
"orders": 11
},
{
"quantity": 188000,
"price": 0.7,
"orders": 15
},
{
"quantity": 52000,
"price": 0.65,
"orders": 6
}
],
"sell": [
{
"quantity": 126000,
"price": 0.9,
"orders": 15
},
{
"quantity": 52000,
"price": 0.95,
"orders": 13
},
{
"quantity": 84000,
"price": 1,
"orders": 12
},
{
"quantity": 32000,
"price": 1.05,
"orders": 9
},
{
"quantity": 16000,
"price": 1.1,
"orders": 6
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|146346",
"symbol": "ETERNAL25MAY235CE",
"last_price": 0.9,
"volume": 29664000,
"average_price": 0.96,
"oi": 6188000,
"net_change": -0.55,
"total_buy_quantity": 1548000,
"total_sell_quantity": 1074000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.45,
"last_trade_time": "1748339998299",
"oi_day_high": 6372000,
"oi_day_low": 5944000
},
"NSE_FO:JSWENERGY25MAY500CE": {
"ohlc": {
"open": 6.85,
"high": 8.6,
"low": 3.5,
"close": 4.3
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 4.4,
"orders": 2
},
{
"quantity": 1500,
"price": 4.35,
"orders": 2
},
{
"quantity": 750,
"price": 4.3,
"orders": 1
},
{
"quantity": 3750,
"price": 4.25,
"orders": 5
},
{
"quantity": 2250,
"price": 4.2,
"orders": 3
}
],
"sell": [
{
"quantity": 10500,
"price": 4.5,
"orders": 8
},
{
"quantity": 3750,
"price": 4.55,
"orders": 4
},
{
"quantity": 4500,
"price": 4.6,
"orders": 6
},
{
"quantity": 3000,
"price": 4.65,
"orders": 4
},
{
"quantity": 4500,
"price": 4.7,
"orders": 3
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|98578",
"symbol": "JSWENERGY25MAY500CE",
"last_price": 4.3,
"volume": 1774500,
"average_price": 5.24,
"oi": 716250,
"net_change": -5.05,
"total_buy_quantity": 636750,
"total_sell_quantity": 192750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.25,
"last_trade_time": "1748339990192",
"oi_day_high": 815250,
"oi_day_low": 716250
},
"NSE_FO:AARTIIND25MAY440PE": {
"ohlc": {
"open": 0.95,
"high": 1.1,
"low": 0.45,
"close": 0.5
},
"depth": {
"buy": [
{
"quantity": 12000,
"price": 0.4,
"orders": 3
},
{
"quantity": 34000,
"price": 0.35,
"orders": 7
},
{
"quantity": 123000,
"price": 0.3,
"orders": 11
},
{
"quantity": 13000,
"price": 0.25,
"orders": 2
},
{
"quantity": 45000,
"price": 0.2,
"orders": 4
}
],
"sell": [
{
"quantity": 6000,
"price": 0.5,
"orders": 3
},
{
"quantity": 4000,
"price": 0.55,
"orders": 3
},
{
"quantity": 12000,
"price": 0.6,
"orders": 5
},
{
"quantity": 24000,
"price": 0.65,
"orders": 4
},
{
"quantity": 4000,
"price": 0.7,
"orders": 3
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|63461",
"symbol": "AARTIIND25MAY440PE",
"last_price": 0.5,
"volume": 580000,
"average_price": 0.72,
"oi": 548000,
"net_change": -0.5,
"total_buy_quantity": 330000,
"total_sell_quantity": 227000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21,
"last_trade_time": "1748339415227",
"oi_day_high": 640000,
"oi_day_low": 548000
},
"NSE_FO:TRENT25MAY5300CE": {
"ohlc": {
"open": 216.15,
"high": 342,
"low": 206.9,
"close": 283.75
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 279.3,
"orders": 1
},
{
"quantity": 100,
"price": 279.25,
"orders": 1
},
{
"quantity": 200,
"price": 279.15,
"orders": 2
},
{
"quantity": 200,
"price": 279.1,
"orders": 1
},
{
"quantity": 100,
"price": 279.05,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 287.2,
"orders": 1
},
{
"quantity": 100,
"price": 287.25,
"orders": 1
},
{
"quantity": 100,
"price": 287.35,
"orders": 1
},
{
"quantity": 100,
"price": 287.45,
"orders": 1
},
{
"quantity": 200,
"price": 287.6,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|144980",
"symbol": "TRENT25MAY5300CE",
"last_price": 283.75,
"volume": 61100,
"average_price": 278.1,
"oi": 52400,
"net_change": 50.9,
"total_buy_quantity": 19100,
"total_sell_quantity": 14100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 590.45,
"last_trade_time": "1748339940004",
"oi_day_high": 70700,
"oi_day_low": 52400
},
"NSE_FO:BIOCON25MAY325CE": {
"ohlc": {
"open": 9.75,
"high": 10.9,
"low": 7.6,
"close": 10.75
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 10.55,
"orders": 1
},
{
"quantity": 2500,
"price": 10.5,
"orders": 1
},
{
"quantity": 5000,
"price": 10.45,
"orders": 2
},
{
"quantity": 2500,
"price": 10.15,
"orders": 1
},
{
"quantity": 5000,
"price": 10.1,
"orders": 2
}
],
"sell": [
{
"quantity": 5000,
"price": 10.95,
"orders": 2
},
{
"quantity": 2500,
"price": 11.15,
"orders": 1
},
{
"quantity": 5000,
"price": 11.2,
"orders": 2
},
{
"quantity": 2500,
"price": 11.25,
"orders": 1
},
{
"quantity": 2500,
"price": 11.3,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|75653",
"symbol": "BIOCON25MAY325CE",
"last_price": 10.75,
"volume": 297500,
"average_price": 10.11,
"oi": 395000,
"net_change": 2.05,
"total_buy_quantity": 207500,
"total_sell_quantity": 272500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.7,
"last_trade_time": "1748339940947",
"oi_day_high": 487500,
"oi_day_low": 392500
},
"NSE_FO:GAIL25MAY192.5CE": {
"ohlc": {
"open": 2.1,
"high": 3.55,
"low": 1.7,
"close": 2.9
},
"depth": {
"buy": [
{
"quantity": 18800,
"price": 2.8,
"orders": 8
},
{
"quantity": 9400,
"price": 2.75,
"orders": 4
},
{
"quantity": 9400,
"price": 2.7,
"orders": 4
},
{
"quantity": 18800,
"price": 2.65,
"orders": 4
},
{
"quantity": 4700,
"price": 2.6,
"orders": 2
}
],
"sell": [
{
"quantity": 21150,
"price": 2.9,
"orders": 6
},
{
"quantity": 11750,
"price": 2.95,
"orders": 5
},
{
"quantity": 9400,
"price": 3,
"orders": 4
},
{
"quantity": 7050,
"price": 3.05,
"orders": 3
},
{
"quantity": 32900,
"price": 3.1,
"orders": 5
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|89329",
"symbol": "GAIL25MAY192.5CE",
"last_price": 2.9,
"volume": 3423950,
"average_price": 2.52,
"oi": 947050,
"net_change": -0.1,
"total_buy_quantity": 279650,
"total_sell_quantity": 491150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23,
"last_trade_time": "1748339910756",
"oi_day_high": 1236100,
"oi_day_low": 888300
},
"NSE_FO:DABUR25MAY490PE": {
"ohlc": {
"open": 8.45,
"high": 8.9,
"low": 6.6,
"close": 7.4
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 7,
"orders": 1
},
{
"quantity": 2500,
"price": 6.95,
"orders": 1
},
{
"quantity": 2500,
"price": 6.9,
"orders": 2
},
{
"quantity": 1250,
"price": 6.85,
"orders": 1
},
{
"quantity": 1250,
"price": 6.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 7.15,
"orders": 1
},
{
"quantity": 1250,
"price": 7.2,
"orders": 1
},
{
"quantity": 2500,
"price": 7.25,
"orders": 2
},
{
"quantity": 1250,
"price": 7.3,
"orders": 1
},
{
"quantity": 1250,
"price": 7.4,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|78119",
"symbol": "DABUR25MAY490PE",
"last_price": 7.4,
"volume": 196250,
"average_price": 7.79,
"oi": 246250,
"net_change": -1.5,
"total_buy_quantity": 323750,
"total_sell_quantity": 180000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.9,
"last_trade_time": "1748339750248",
"oi_day_high": 256250,
"oi_day_low": 241250
},
"NSE_FO:CROMPTON25MAY345PE": {
"ohlc": {
"open": 0.5,
"high": 1.05,
"low": 0.35,
"close": 0.35
},
"depth": {
"buy": [
{
"quantity": 7200,
"price": 0.3,
"orders": 4
},
{
"quantity": 5400,
"price": 0.25,
"orders": 1
},
{
"quantity": 5400,
"price": 0.2,
"orders": 3
},
{
"quantity": 16200,
"price": 0.15,
"orders": 3
},
{
"quantity": 37800,
"price": 0.1,
"orders": 5
}
],
"sell": [
{
"quantity": 12600,
"price": 0.35,
"orders": 5
},
{
"quantity": 10800,
"price": 0.4,
"orders": 4
},
{
"quantity": 19800,
"price": 0.45,
"orders": 11
},
{
"quantity": 5400,
"price": 0.5,
"orders": 3
},
{
"quantity": 5400,
"price": 0.55,
"orders": 3
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|83404",
"symbol": "CROMPTON25MAY345PE",
"last_price": 0.35,
"volume": 309600,
"average_price": 0.75,
"oi": 311400,
"net_change": -0.25,
"total_buy_quantity": 126000,
"total_sell_quantity": 394200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21,
"last_trade_time": "1748339377652",
"oi_day_high": 455400,
"oi_day_low": 307800
},
"NSE_FO:VEDL25MAY420CE": {
"ohlc": {
"open": 25.2,
"high": 32.5,
"low": 24.75,
"close": 28.15
},
"depth": {
"buy": [
{
"quantity": 1150,
"price": 28.05,
"orders": 1
},
{
"quantity": 2300,
"price": 28,
"orders": 2
},
{
"quantity": 1150,
"price": 27.9,
"orders": 1
},
{
"quantity": 2300,
"price": 27.85,
"orders": 2
},
{
"quantity": 1150,
"price": 27.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1150,
"price": 28.55,
"orders": 1
},
{
"quantity": 1150,
"price": 28.6,
"orders": 1
},
{
"quantity": 5750,
"price": 28.7,
"orders": 3
},
{
"quantity": 1150,
"price": 28.75,
"orders": 1
},
{
"quantity": 2300,
"price": 28.8,
"orders": 2
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|139761",
"symbol": "VEDL25MAY420CE",
"last_price": 28.15,
"volume": 348450,
"average_price": 29.06,
"oi": 1622650,
"net_change": 2,
"total_buy_quantity": 172500,
"total_sell_quantity": 154100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 54.35,
"last_trade_time": "1748339906127",
"oi_day_high": 1665200,
"oi_day_low": 1608850
},
"NSE_FO:BRITANNIA25MAY5450PE": {
"ohlc": {
"open": 18.95,
"high": 26.15,
"low": 11.6,
"close": 14
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 12.1,
"orders": 1
},
{
"quantity": 200,
"price": 12.05,
"orders": 1
},
{
"quantity": 200,
"price": 11.05,
"orders": 1
},
{
"quantity": 200,
"price": 10.05,
"orders": 1
},
{
"quantity": 200,
"price": 7.05,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 27.9,
"orders": 1
},
{
"quantity": 200,
"price": 27.95,
"orders": 1
},
{
"quantity": 100,
"price": 28,
"orders": 1
},
{
"quantity": 200,
"price": 34.55,
"orders": 1
},
{
"quantity": 400,
"price": 56,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|76987",
"symbol": "BRITANNIA25MAY5450PE",
"last_price": 14,
"volume": 124700,
"average_price": 17.91,
"oi": 38200,
"net_change": -1.45,
"total_buy_quantity": 175300,
"total_sell_quantity": 1800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 72.75,
"last_trade_time": "1748339976057",
"oi_day_high": 48000,
"oi_day_low": 37100
},
"NSE_FO:INDHOTEL25MAY820PE": {
"ohlc": {
"open": 49.6,
"high": 55.9,
"low": 49.3,
"close": 50
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 48.75,
"orders": 1
},
{
"quantity": 1000,
"price": 48.6,
"orders": 1
},
{
"quantity": 7000,
"price": 47.2,
"orders": 2
},
{
"quantity": 5000,
"price": 46.65,
"orders": 1
},
{
"quantity": 10000,
"price": 46.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 50.7,
"orders": 1
},
{
"quantity": 1000,
"price": 50.75,
"orders": 1
},
{
"quantity": 1000,
"price": 50.9,
"orders": 1
},
{
"quantity": 3000,
"price": 52.5,
"orders": 1
},
{
"quantity": 4000,
"price": 57.4,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|93232",
"symbol": "INDHOTEL25MAY820PE",
"last_price": 50,
"volume": 27000,
"average_price": 52.35,
"oi": 127000,
"net_change": 3.15,
"total_buy_quantity": 64000,
"total_sell_quantity": 86000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 93.75,
"last_trade_time": "1748337099251",
"oi_day_high": 131000,
"oi_day_low": 127000
},
"NSE_FO:SOLARINDS25MAY13250CE": {
"ohlc": {
"open": 1800,
"high": 1800,
"low": 1800,
"close": 1800
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 2479.3,
"orders": 1
},
{
"quantity": 75,
"price": 2461.15,
"orders": 1
},
{
"quantity": 2250,
"price": 2397.65,
"orders": 1
},
{
"quantity": 750,
"price": 2397.6,
"orders": 1
},
{
"quantity": 375,
"price": 2381.35,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 2721.45,
"orders": 1
},
{
"quantity": 300,
"price": 2721.5,
"orders": 1
},
{
"quantity": 375,
"price": 2729.45,
"orders": 1
},
{
"quantity": 750,
"price": 2743.05,
"orders": 1
},
{
"quantity": 750,
"price": 2755.45,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|138654",
"symbol": "SOLARINDS25MAY13250CE",
"last_price": 1800,
"volume": 0,
"average_price": 0,
"oi": 6075,
"net_change": 0,
"total_buy_quantity": 4500,
"total_sell_quantity": 4725,
"lower_circuit_limit": 1483.45,
"upper_circuit_limit": 3800.55,
"last_trade_time": "1747907005000",
"oi_day_high": 6075,
"oi_day_low": 6075
},
"NSE_FO:SHREECEM25MAY30750PE": {
"ohlc": {
"open": 176.95,
"high": 176.95,
"low": 95.75,
"close": 120.2
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 115.05,
"orders": 1
},
{
"quantity": 25,
"price": 115,
"orders": 1
},
{
"quantity": 50,
"price": 50.1,
"orders": 1
},
{
"quantity": 200,
"price": 20.25,
"orders": 1
},
{
"quantity": 900,
"price": 1.05,
"orders": 2
}
],
"sell": [
{
"quantity": 25,
"price": 525.5,
"orders": 1
},
{
"quantity": 100,
"price": 525.55,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|136589",
"symbol": "SHREECEM25MAY30750PE",
"last_price": 120.2,
"volume": 275,
"average_price": 134.45,
"oi": 1350,
"net_change": -48.35,
"total_buy_quantity": 1375,
"total_sell_quantity": 125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 593.15,
"last_trade_time": "1748334942094",
"oi_day_high": 1375,
"oi_day_low": 1250
},
"NSE_FO:CUMMINSIND25MAY2950CE": {
"ohlc": {
"open": 53,
"high": 69,
"low": 39,
"close": 63.1
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 64.45,
"orders": 1
},
{
"quantity": 150,
"price": 64.4,
"orders": 1
},
{
"quantity": 300,
"price": 63.1,
"orders": 1
},
{
"quantity": 300,
"price": 63.05,
"orders": 1
},
{
"quantity": 300,
"price": 62.55,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 66,
"orders": 1
},
{
"quantity": 150,
"price": 66.05,
"orders": 1
},
{
"quantity": 150,
"price": 66.1,
"orders": 1
},
{
"quantity": 750,
"price": 66.15,
"orders": 2
},
{
"quantity": 300,
"price": 67.4,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|83868",
"symbol": "CUMMINSIND25MAY2950CE",
"last_price": 63.1,
"volume": 183450,
"average_price": 55.25,
"oi": 57600,
"net_change": 10.1,
"total_buy_quantity": 25950,
"total_sell_quantity": 18300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 146.15,
"last_trade_time": "1748339967017",
"oi_day_high": 59100,
"oi_day_low": 43800
},
"NSE_FO:INFY25MAY1480CE": {
"ohlc": {
"open": 78.55,
"high": 90,
"low": 78.55,
"close": 90
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 92.45,
"orders": 2
},
{
"quantity": 400,
"price": 92.4,
"orders": 1
},
{
"quantity": 400,
"price": 92.3,
"orders": 1
},
{
"quantity": 400,
"price": 92.2,
"orders": 1
},
{
"quantity": 400,
"price": 92.1,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 94.6,
"orders": 1
},
{
"quantity": 400,
"price": 94.65,
"orders": 1
},
{
"quantity": 400,
"price": 94.7,
"orders": 1
},
{
"quantity": 400,
"price": 94.75,
"orders": 1
},
{
"quantity": 400,
"price": 94.9,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|95139",
"symbol": "INFY25MAY1480CE",
"last_price": 90,
"volume": 5200,
"average_price": 86.78,
"oi": 329200,
"net_change": -9.8,
"total_buy_quantity": 39600,
"total_sell_quantity": 38800,
"lower_circuit_limit": 22.25,
"upper_circuit_limit": 177.35,
"last_trade_time": "1748337301881",
"oi_day_high": 332000,
"oi_day_low": 329200
},
"NSE_FO:ADANIENSOL25MAY960PE": {
"ohlc": {
"open": 82.6,
"high": 82.6,
"low": 74.75,
"close": 78.3
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 72.05,
"orders": 2
},
{
"quantity": 1875,
"price": 72,
"orders": 2
},
{
"quantity": 2500,
"price": 71.95,
"orders": 1
},
{
"quantity": 625,
"price": 71.9,
"orders": 1
},
{
"quantity": 4375,
"price": 70.55,
"orders": 2
}
],
"sell": [
{
"quantity": 1875,
"price": 76.5,
"orders": 2
},
{
"quantity": 625,
"price": 76.55,
"orders": 1
},
{
"quantity": 1250,
"price": 76.6,
"orders": 2
},
{
"quantity": 625,
"price": 76.65,
"orders": 1
},
{
"quantity": 625,
"price": 76.85,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|64327",
"symbol": "ADANIENSOL25MAY960PE",
"last_price": 78.3,
"volume": 4375,
"average_price": 78.57,
"oi": 113750,
"net_change": -4.8,
"total_buy_quantity": 53750,
"total_sell_quantity": 64375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 167.95,
"last_trade_time": "1748338491090",
"oi_day_high": 113750,
"oi_day_low": 113750
},
"NSE_FO:LT25MAY3300PE": {
"ohlc": {
"open": 0.6,
"high": 1,
"low": 0.4,
"close": 0.4
},
"depth": {
"buy": [
{
"quantity": 1650,
"price": 0.35,
"orders": 4
},
{
"quantity": 5850,
"price": 0.25,
"orders": 2
},
{
"quantity": 10650,
"price": 0.2,
"orders": 3
},
{
"quantity": 18600,
"price": 0.15,
"orders": 5
},
{
"quantity": 28950,
"price": 0.1,
"orders": 8
}
],
"sell": [
{
"quantity": 1350,
"price": 0.4,
"orders": 6
},
{
"quantity": 1650,
"price": 0.45,
"orders": 2
},
{
"quantity": 10200,
"price": 0.5,
"orders": 7
},
{
"quantity": 9750,
"price": 0.55,
"orders": 4
},
{
"quantity": 1650,
"price": 0.6,
"orders": 2
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|101855",
"symbol": "LT25MAY3300PE",
"last_price": 0.4,
"volume": 76950,
"average_price": 0.51,
"oi": 262950,
"net_change": -0.25,
"total_buy_quantity": 97350,
"total_sell_quantity": 50100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.65,
"last_trade_time": "1748339826019",
"oi_day_high": 290100,
"oi_day_low": 262650
},
"NSE_FO:RAMCOCEM25MAY990CE": {
"ohlc": {
"open": 10.75,
"high": 13.3,
"low": 6.35,
"close": 6.5
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 6.5,
"orders": 1
},
{
"quantity": 2550,
"price": 6.2,
"orders": 1
},
{
"quantity": 850,
"price": 6.15,
"orders": 1
},
{
"quantity": 2550,
"price": 5.75,
"orders": 1
},
{
"quantity": 2550,
"price": 3.35,
"orders": 1
}
],
"sell": [
{
"quantity": 2550,
"price": 6.7,
"orders": 1
},
{
"quantity": 4250,
"price": 6.85,
"orders": 2
},
{
"quantity": 850,
"price": 6.9,
"orders": 1
},
{
"quantity": 3400,
"price": 6.95,
"orders": 2
},
{
"quantity": 2550,
"price": 7.1,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|134002",
"symbol": "RAMCOCEM25MAY990CE",
"last_price": 6.5,
"volume": 491300,
"average_price": 8.43,
"oi": 182750,
"net_change": -5.1,
"total_buy_quantity": 258400,
"total_sell_quantity": 124100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.6,
"last_trade_time": "1748339996842",
"oi_day_high": 209100,
"oi_day_low": 112200
},
"NSE_FO:ULTRACEMCO25MAY12200CE": {
"ohlc": {
"open": 8.6,
"high": 10.5,
"low": 4,
"close": 4.05
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 4.05,
"orders": 2
},
{
"quantity": 150,
"price": 4,
"orders": 3
},
{
"quantity": 100,
"price": 3.95,
"orders": 2
},
{
"quantity": 1050,
"price": 3.9,
"orders": 2
},
{
"quantity": 50,
"price": 3.85,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 4.2,
"orders": 2
},
{
"quantity": 600,
"price": 4.25,
"orders": 3
},
{
"quantity": 200,
"price": 4.3,
"orders": 3
},
{
"quantity": 150,
"price": 4.35,
"orders": 2
},
{
"quantity": 100,
"price": 4.4,
"orders": 2
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|137113",
"symbol": "ULTRACEMCO25MAY12200CE",
"last_price": 4.05,
"volume": 164000,
"average_price": 6.12,
"oi": 117650,
"net_change": -9.6,
"total_buy_quantity": 56450,
"total_sell_quantity": 14750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 40.75,
"last_trade_time": "1748339982171",
"oi_day_high": 121950,
"oi_day_low": 111200
},
"NSE_FO:TCS25MAY3400PE": {
"ohlc": {
"open": 3.05,
"high": 6.35,
"low": 2.1,
"close": 3
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 2.8,
"orders": 3
},
{
"quantity": 1050,
"price": 2.75,
"orders": 5
},
{
"quantity": 1050,
"price": 2.7,
"orders": 4
},
{
"quantity": 875,
"price": 2.65,
"orders": 4
},
{
"quantity": 875,
"price": 2.6,
"orders": 3
}
],
"sell": [
{
"quantity": 1225,
"price": 2.9,
"orders": 5
},
{
"quantity": 1225,
"price": 2.95,
"orders": 5
},
{
"quantity": 1225,
"price": 3,
"orders": 5
},
{
"quantity": 875,
"price": 3.05,
"orders": 3
},
{
"quantity": 2275,
"price": 3.1,
"orders": 6
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|131753",
"symbol": "TCS25MAY3400PE",
"last_price": 3,
"volume": 425775,
"average_price": 3.71,
"oi": 419825,
"net_change": 0.35,
"total_buy_quantity": 390600,
"total_sell_quantity": 54250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 48.1,
"last_trade_time": "1748339986524",
"oi_day_high": 494725,
"oi_day_low": 419825
},
"NSE_FO:POLYCAB25MAY5500PE": {
"ohlc": {
"open": 2.55,
"high": 2.95,
"low": 1.25,
"close": 1.55
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 1.3,
"orders": 2
},
{
"quantity": 750,
"price": 1.2,
"orders": 2
},
{
"quantity": 125,
"price": 1.1,
"orders": 1
},
{
"quantity": 250,
"price": 1.05,
"orders": 2
},
{
"quantity": 375,
"price": 1,
"orders": 2
}
],
"sell": [
{
"quantity": 625,
"price": 2.15,
"orders": 2
},
{
"quantity": 125,
"price": 2.2,
"orders": 1
},
{
"quantity": 5125,
"price": 2.25,
"orders": 2
},
{
"quantity": 125,
"price": 2.3,
"orders": 1
},
{
"quantity": 125,
"price": 2.35,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|131658",
"symbol": "POLYCAB25MAY5500PE",
"last_price": 1.55,
"volume": 46625,
"average_price": 2.13,
"oi": 117000,
"net_change": -1,
"total_buy_quantity": 106125,
"total_sell_quantity": 39125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.7,
"last_trade_time": "1748339947957",
"oi_day_high": 123375,
"oi_day_low": 116875
},
"NSE_FO:GRANULES25MAY480PE": {
"ohlc": {
"open": 1.05,
"high": 1.35,
"low": 0.65,
"close": 0.9
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 0.9,
"orders": 1
},
{
"quantity": 2000,
"price": 0.85,
"orders": 2
},
{
"quantity": 4000,
"price": 0.8,
"orders": 3
},
{
"quantity": 3000,
"price": 0.75,
"orders": 2
},
{
"quantity": 4000,
"price": 0.7,
"orders": 3
}
],
"sell": [
{
"quantity": 11000,
"price": 0.95,
"orders": 5
},
{
"quantity": 9000,
"price": 1,
"orders": 3
},
{
"quantity": 10000,
"price": 1.05,
"orders": 4
},
{
"quantity": 17000,
"price": 1.1,
"orders": 5
},
{
"quantity": 2000,
"price": 1.15,
"orders": 2
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|84330",
"symbol": "GRANULES25MAY480PE",
"last_price": 0.9,
"volume": 304000,
"average_price": 0.98,
"oi": 256000,
"net_change": -0.55,
"total_buy_quantity": 161000,
"total_sell_quantity": 192000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.45,
"last_trade_time": "1748339968548",
"oi_day_high": 256000,
"oi_day_low": 185000
},
"NSE_FO:DIVISLAB25MAY6200CE": {
"ohlc": {
"open": 528,
"high": 550.15,
"low": 500.4,
"close": 505
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 503.05,
"orders": 1
},
{
"quantity": 100,
"price": 503,
"orders": 1
},
{
"quantity": 100,
"price": 498.45,
"orders": 1
},
{
"quantity": 100,
"price": 495,
"orders": 1
},
{
"quantity": 100,
"price": 477,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 509,
"orders": 1
},
{
"quantity": 1100,
"price": 509.05,
"orders": 1
},
{
"quantity": 200,
"price": 509.1,
"orders": 2
},
{
"quantity": 200,
"price": 509.15,
"orders": 2
},
{
"quantity": 200,
"price": 509.25,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|79682",
"symbol": "DIVISLAB25MAY6200CE",
"last_price": 505,
"volume": 2400,
"average_price": 521.81,
"oi": 89000,
"net_change": -27.75,
"total_buy_quantity": 9200,
"total_sell_quantity": 10300,
"lower_circuit_limit": 167.75,
"upper_circuit_limit": 897.75,
"last_trade_time": "1748339670074",
"oi_day_high": 89900,
"oi_day_low": 89000
},
"NSE_FO:HAVELLS25MAY1600CE": {
"ohlc": {
"open": 5.95,
"high": 7.4,
"low": 4.3,
"close": 6.15
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 6.15,
"orders": 1
},
{
"quantity": 500,
"price": 6.1,
"orders": 1
},
{
"quantity": 500,
"price": 6.05,
"orders": 1
},
{
"quantity": 500,
"price": 6,
"orders": 1
},
{
"quantity": 1500,
"price": 5.95,
"orders": 3
}
],
"sell": [
{
"quantity": 1000,
"price": 6.3,
"orders": 2
},
{
"quantity": 2000,
"price": 6.35,
"orders": 1
},
{
"quantity": 500,
"price": 6.4,
"orders": 1
},
{
"quantity": 1000,
"price": 6.45,
"orders": 2
},
{
"quantity": 1000,
"price": 6.5,
"orders": 2
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|86047",
"symbol": "HAVELLS25MAY1600CE",
"last_price": 6.15,
"volume": 696000,
"average_price": 5.9,
"oi": 948000,
"net_change": -0.05,
"total_buy_quantity": 559000,
"total_sell_quantity": 178500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.2,
"last_trade_time": "1748339986851",
"oi_day_high": 1048500,
"oi_day_low": 944000
},
"NSE_FO:BANKBARODA25MAY252.5CE": {
"ohlc": {
"open": 0.3,
"high": 0.3,
"low": 0.1,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 149175,
"price": 0.1,
"orders": 15
},
{
"quantity": 362700,
"price": 0.05,
"orders": 17
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 52650,
"price": 0.15,
"orders": 6
},
{
"quantity": 55575,
"price": 0.2,
"orders": 5
},
{
"quantity": 111150,
"price": 0.25,
"orders": 7
},
{
"quantity": 43875,
"price": 0.3,
"orders": 3
},
{
"quantity": 8775,
"price": 0.35,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|73652",
"symbol": "BANKBARODA25MAY252.5CE",
"last_price": 0.1,
"volume": 623025,
"average_price": 0.18,
"oi": 845325,
"net_change": -0.25,
"total_buy_quantity": 511875,
"total_sell_quantity": 716625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.55,
"last_trade_time": "1748339993607",
"oi_day_high": 1055925,
"oi_day_low": 845325
},
"NSE_FO:PETRONET25MAY315PE": {
"ohlc": {
"open": 2,
"high": 3.45,
"low": 1.1,
"close": 1.65
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 1.6,
"orders": 1
},
{
"quantity": 3000,
"price": 1.55,
"orders": 2
},
{
"quantity": 1500,
"price": 1.5,
"orders": 1
},
{
"quantity": 10500,
"price": 1.45,
"orders": 4
},
{
"quantity": 4500,
"price": 1.4,
"orders": 3
}
],
"sell": [
{
"quantity": 6000,
"price": 1.7,
"orders": 4
},
{
"quantity": 3000,
"price": 1.75,
"orders": 2
},
{
"quantity": 3000,
"price": 1.8,
"orders": 2
},
{
"quantity": 6000,
"price": 1.85,
"orders": 3
},
{
"quantity": 7500,
"price": 1.9,
"orders": 4
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|128355",
"symbol": "PETRONET25MAY315PE",
"last_price": 1.65,
"volume": 1528500,
"average_price": 2.04,
"oi": 429000,
"net_change": -0.25,
"total_buy_quantity": 283500,
"total_sell_quantity": 321000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.7,
"last_trade_time": "1748339996003",
"oi_day_high": 687000,
"oi_day_low": 424500
},
"NSE_FO:NAUKRI25MAY1440CE": {
"ohlc": {
"open": 43,
"high": 58.65,
"low": 20,
"close": 35.6
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 33.95,
"orders": 1
},
{
"quantity": 375,
"price": 33.1,
"orders": 1
},
{
"quantity": 750,
"price": 33.05,
"orders": 1
},
{
"quantity": 375,
"price": 30.45,
"orders": 1
},
{
"quantity": 1500,
"price": 30.4,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 34.8,
"orders": 2
},
{
"quantity": 750,
"price": 35.95,
"orders": 1
},
{
"quantity": 375,
"price": 36.75,
"orders": 1
},
{
"quantity": 1500,
"price": 37.95,
"orders": 1
},
{
"quantity": 750,
"price": 38,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|107838",
"symbol": "NAUKRI25MAY1440CE",
"last_price": 35.6,
"volume": 907875,
"average_price": 31.32,
"oi": 121125,
"net_change": -17.6,
"total_buy_quantity": 60375,
"total_sell_quantity": 46875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 124.75,
"last_trade_time": "1748339986595",
"oi_day_high": 214875,
"oi_day_low": 113250
},
"NSE_FO:CDSL25MAY1360PE": {
"ohlc": {
"open": 0.8,
"high": 0.9,
"low": 0.1,
"close": 0.15
},
"depth": {
"buy": [
{
"quantity": 31500,
"price": 0.1,
"orders": 5
},
{
"quantity": 14000,
"price": 0.05,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 3150,
"price": 0.15,
"orders": 3
},
{
"quantity": 16450,
"price": 0.2,
"orders": 5
},
{
"quantity": 10150,
"price": 0.25,
"orders": 6
},
{
"quantity": 3150,
"price": 0.3,
"orders": 3
},
{
"quantity": 1400,
"price": 0.35,
"orders": 4
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|73439",
"symbol": "CDSL25MAY1360PE",
"last_price": 0.15,
"volume": 127050,
"average_price": 0.35,
"oi": 271250,
"net_change": -0.6,
"total_buy_quantity": 45500,
"total_sell_quantity": 85400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.25,
"last_trade_time": "1748339481608",
"oi_day_high": 286300,
"oi_day_low": 271250
},
"NSE_FO:TVSMOTOR25MAY2780PE": {
"ohlc": {
"open": 32.5,
"high": 51.35,
"low": 15.6,
"close": 19.35
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 19.3,
"orders": 1
},
{
"quantity": 350,
"price": 19.25,
"orders": 1
},
{
"quantity": 1050,
"price": 19.2,
"orders": 1
},
{
"quantity": 350,
"price": 19.15,
"orders": 1
},
{
"quantity": 1050,
"price": 19.05,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 20.25,
"orders": 1
},
{
"quantity": 350,
"price": 20.4,
"orders": 1
},
{
"quantity": 1400,
"price": 20.45,
"orders": 2
},
{
"quantity": 350,
"price": 20.85,
"orders": 1
},
{
"quantity": 1050,
"price": 20.9,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|145099",
"symbol": "TVSMOTOR25MAY2780PE",
"last_price": 19.35,
"volume": 181650,
"average_price": 26.18,
"oi": 42000,
"net_change": -9.8,
"total_buy_quantity": 135450,
"total_sell_quantity": 33250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 104.9,
"last_trade_time": "1748339973238",
"oi_day_high": 59150,
"oi_day_low": 39900
},
"NSE_FO:TATACOMM25MAY1600PE": {
"ohlc": {
"open": 0.9,
"high": 2.1,
"low": 0.65,
"close": 0.65
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 0.55,
"orders": 1
},
{
"quantity": 250,
"price": 0.5,
"orders": 1
},
{
"quantity": 5000,
"price": 0.25,
"orders": 1
},
{
"quantity": 54250,
"price": 0.2,
"orders": 5
},
{
"quantity": 5000,
"price": 0.15,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 1.75,
"orders": 1
},
{
"quantity": 250,
"price": 1.8,
"orders": 1
},
{
"quantity": 250,
"price": 1.95,
"orders": 1
},
{
"quantity": 1250,
"price": 2,
"orders": 1
},
{
"quantity": 250,
"price": 2.45,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|127025",
"symbol": "TATACOMM25MAY1600PE",
"last_price": 0.65,
"volume": 32500,
"average_price": 1.39,
"oi": 101000,
"net_change": -0.55,
"total_buy_quantity": 159000,
"total_sell_quantity": 30250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.2,
"last_trade_time": "1748339711181",
"oi_day_high": 111750,
"oi_day_low": 101000
},
"NSE_FO:HEROMOTOCO25MAY3950PE": {
"ohlc": {
"open": 0.8,
"high": 0.8,
"low": 0.2,
"close": 0.25
},
"depth": {
"buy": [
{
"quantity": 15900,
"price": 0.2,
"orders": 3
},
{
"quantity": 6000,
"price": 0.15,
"orders": 1
},
{
"quantity": 6000,
"price": 0.1,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 450,
"price": 0.45,
"orders": 1
},
{
"quantity": 1950,
"price": 0.5,
"orders": 2
},
{
"quantity": 450,
"price": 0.55,
"orders": 1
},
{
"quantity": 450,
"price": 0.6,
"orders": 1
},
{
"quantity": 450,
"price": 0.7,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|95375",
"symbol": "HEROMOTOCO25MAY3950PE",
"last_price": 0.25,
"volume": 3150,
"average_price": 0.42,
"oi": 63750,
"net_change": -0.6,
"total_buy_quantity": 27900,
"total_sell_quantity": 19200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.85,
"last_trade_time": "1748339246631",
"oi_day_high": 63750,
"oi_day_low": 63300
},
"NSE_FO:AUBANK25MAY680PE": {
"ohlc": {
"open": 2.2,
"high": 3.2,
"low": 1,
"close": 1.15
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 1.15,
"orders": 3
},
{
"quantity": 4000,
"price": 1.1,
"orders": 4
},
{
"quantity": 2000,
"price": 1.05,
"orders": 2
},
{
"quantity": 3000,
"price": 1,
"orders": 3
},
{
"quantity": 1000,
"price": 0.95,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 1.2,
"orders": 1
},
{
"quantity": 3000,
"price": 1.25,
"orders": 2
},
{
"quantity": 1000,
"price": 1.3,
"orders": 1
},
{
"quantity": 2000,
"price": 1.35,
"orders": 2
},
{
"quantity": 6000,
"price": 1.4,
"orders": 5
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|68661",
"symbol": "AUBANK25MAY680PE",
"last_price": 1.15,
"volume": 360000,
"average_price": 1.71,
"oi": 528000,
"net_change": -0.9,
"total_buy_quantity": 216000,
"total_sell_quantity": 252000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.15,
"last_trade_time": "1748339971982",
"oi_day_high": 564000,
"oi_day_low": 516000
},
"NSE_FO:VBL25MAY530PE": {
"ohlc": {
"open": 50,
"high": 50,
"low": 50,
"close": 50
},
"depth": {
"buy": [
{
"quantity": 3500,
"price": 44.1,
"orders": 1
},
{
"quantity": 2625,
"price": 43.95,
"orders": 1
},
{
"quantity": 4375,
"price": 43.3,
"orders": 1
},
{
"quantity": 8750,
"price": 42.85,
"orders": 1
},
{
"quantity": 8750,
"price": 42.35,
"orders": 1
}
],
"sell": [
{
"quantity": 875,
"price": 45.65,
"orders": 1
},
{
"quantity": 1750,
"price": 49.55,
"orders": 1
},
{
"quantity": 2625,
"price": 49.6,
"orders": 1
},
{
"quantity": 2625,
"price": 50.6,
"orders": 1
},
{
"quantity": 8750,
"price": 51.15,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|145748",
"symbol": "VBL25MAY530PE",
"last_price": 50,
"volume": 875,
"average_price": 50,
"oi": 328125,
"net_change": 0,
"total_buy_quantity": 67375,
"total_sell_quantity": 65625,
"lower_circuit_limit": 17.5,
"upper_circuit_limit": 82.5,
"last_trade_time": "1748322175249",
"oi_day_high": 328125,
"oi_day_low": 328125
},
"NSE_FO:BANKINDIA25MAY119CE": {
"ohlc": {
"open": 0.95,
"high": 1.1,
"low": 0.65,
"close": 1
},
"depth": {
"buy": [
{
"quantity": 19300,
"price": 0.95,
"orders": 4
},
{
"quantity": 28950,
"price": 0.9,
"orders": 5
},
{
"quantity": 14475,
"price": 0.85,
"orders": 2
},
{
"quantity": 9650,
"price": 0.8,
"orders": 2
},
{
"quantity": 4825,
"price": 0.75,
"orders": 1
}
],
"sell": [
{
"quantity": 4825,
"price": 1.05,
"orders": 1
},
{
"quantity": 19300,
"price": 1.1,
"orders": 4
},
{
"quantity": 19300,
"price": 1.15,
"orders": 4
},
{
"quantity": 19300,
"price": 1.2,
"orders": 3
},
{
"quantity": 14475,
"price": 1.25,
"orders": 2
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|74051",
"symbol": "BANKINDIA25MAY119CE",
"last_price": 1,
"volume": 646550,
"average_price": 0.81,
"oi": 540400,
"net_change": -0.05,
"total_buy_quantity": 496975,
"total_sell_quantity": 593475,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.25,
"last_trade_time": "1748339955102",
"oi_day_high": 607950,
"oi_day_low": 540400
},
"NSE_FO:OBEROIRLTY25MAY1680PE": {
"ohlc": {
"open": 2.2,
"high": 5.05,
"low": 0.75,
"close": 0.95
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 0.75,
"orders": 1
},
{
"quantity": 350,
"price": 0.65,
"orders": 1
},
{
"quantity": 350,
"price": 0.6,
"orders": 1
},
{
"quantity": 700,
"price": 0.55,
"orders": 2
},
{
"quantity": 350,
"price": 0.5,
"orders": 1
}
],
"sell": [
{
"quantity": 1400,
"price": 0.85,
"orders": 2
},
{
"quantity": 350,
"price": 0.9,
"orders": 1
},
{
"quantity": 700,
"price": 0.95,
"orders": 2
},
{
"quantity": 350,
"price": 1,
"orders": 1
},
{
"quantity": 3500,
"price": 1.05,
"orders": 4
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|110847",
"symbol": "OBEROIRLTY25MAY1680PE",
"last_price": 0.95,
"volume": 47600,
"average_price": 1.77,
"oi": 76300,
"net_change": -1.35,
"total_buy_quantity": 216300,
"total_sell_quantity": 40600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.25,
"last_trade_time": "1748339443360",
"oi_day_high": 100100,
"oi_day_low": 76300
},
"NSE_FO:MGL25MAY1320CE": {
"ohlc": {
"open": 25,
"high": 29.35,
"low": 15,
"close": 25.45
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 23.75,
"orders": 1
},
{
"quantity": 1200,
"price": 23.3,
"orders": 1
},
{
"quantity": 400,
"price": 23.25,
"orders": 1
},
{
"quantity": 1200,
"price": 21.55,
"orders": 1
},
{
"quantity": 400,
"price": 21.5,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 24.75,
"orders": 1
},
{
"quantity": 400,
"price": 26.05,
"orders": 1
},
{
"quantity": 1200,
"price": 26.1,
"orders": 1
},
{
"quantity": 400,
"price": 26.15,
"orders": 1
},
{
"quantity": 1200,
"price": 26.6,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|105645",
"symbol": "MGL25MAY1320CE",
"last_price": 25.45,
"volume": 69200,
"average_price": 20,
"oi": 28800,
"net_change": -5,
"total_buy_quantity": 128400,
"total_sell_quantity": 50400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 95.3,
"last_trade_time": "1748339826065",
"oi_day_high": 32000,
"oi_day_low": 24800
},
"NSE_FO:IOC25MAY138CE": {
"ohlc": {
"open": 5,
"high": 6.05,
"low": 4.8,
"close": 5.45
},
"depth": {
"buy": [
{
"quantity": 4875,
"price": 5.35,
"orders": 1
},
{
"quantity": 4875,
"price": 5.3,
"orders": 1
},
{
"quantity": 9750,
"price": 5.25,
"orders": 2
},
{
"quantity": 4875,
"price": 5,
"orders": 1
},
{
"quantity": 14625,
"price": 4.95,
"orders": 2
}
],
"sell": [
{
"quantity": 4875,
"price": 5.5,
"orders": 1
},
{
"quantity": 4875,
"price": 5.55,
"orders": 1
},
{
"quantity": 9750,
"price": 5.6,
"orders": 2
},
{
"quantity": 4875,
"price": 5.65,
"orders": 1
},
{
"quantity": 4875,
"price": 5.7,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|106992",
"symbol": "IOC25MAY138CE",
"last_price": 5.45,
"volume": 58500,
"average_price": 5.28,
"oi": 794625,
"net_change": 1.2,
"total_buy_quantity": 477750,
"total_sell_quantity": 599625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.25,
"last_trade_time": "1748339799133",
"oi_day_high": 819000,
"oi_day_low": 794625
},
"NSE_FO:WIPRO25MAY242.5CE": {
"ohlc": {
"open": 7.35,
"high": 8.35,
"low": 6.45,
"close": 6.95
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 6.85,
"orders": 1
},
{
"quantity": 3000,
"price": 6.8,
"orders": 1
},
{
"quantity": 3000,
"price": 6.75,
"orders": 1
},
{
"quantity": 3000,
"price": 6.7,
"orders": 1
},
{
"quantity": 6000,
"price": 6.65,
"orders": 2
}
],
"sell": [
{
"quantity": 9000,
"price": 6.95,
"orders": 3
},
{
"quantity": 3000,
"price": 7,
"orders": 1
},
{
"quantity": 3000,
"price": 7.1,
"orders": 1
},
{
"quantity": 6000,
"price": 7.15,
"orders": 2
},
{
"quantity": 3000,
"price": 7.2,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|146129",
"symbol": "WIPRO25MAY242.5CE",
"last_price": 6.95,
"volume": 522000,
"average_price": 7.06,
"oi": 1530000,
"net_change": -1.15,
"total_buy_quantity": 285000,
"total_sell_quantity": 495000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.1,
"last_trade_time": "1748339942011",
"oi_day_high": 1554000,
"oi_day_low": 1530000
},
"NSE_FO:ASIANPAINT25MAY2460CE": {
"ohlc": {
"open": 1,
"high": 1.75,
"low": 0.9,
"close": 1.05
},
"depth": {
"buy": [
{
"quantity": 3200,
"price": 0.95,
"orders": 7
},
{
"quantity": 1400,
"price": 0.9,
"orders": 4
},
{
"quantity": 1800,
"price": 0.85,
"orders": 7
},
{
"quantity": 3800,
"price": 0.8,
"orders": 6
},
{
"quantity": 1400,
"price": 0.75,
"orders": 7
}
],
"sell": [
{
"quantity": 1800,
"price": 1.05,
"orders": 5
},
{
"quantity": 3200,
"price": 1.1,
"orders": 6
},
{
"quantity": 3200,
"price": 1.15,
"orders": 6
},
{
"quantity": 7600,
"price": 1.2,
"orders": 7
},
{
"quantity": 600,
"price": 1.25,
"orders": 2
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|68939",
"symbol": "ASIANPAINT25MAY2460CE",
"last_price": 1.05,
"volume": 461400,
"average_price": 1.24,
"oi": 358600,
"net_change": -0.3,
"total_buy_quantity": 308800,
"total_sell_quantity": 56400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.35,
"last_trade_time": "1748339984361",
"oi_day_high": 368200,
"oi_day_low": 293800
},
"NSE_FO:ICICIGI25MAY1900PE": {
"ohlc": {
"open": 56.05,
"high": 63.55,
"low": 51.15,
"close": 59.75
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 59.8,
"orders": 1
},
{
"quantity": 500,
"price": 59.55,
"orders": 1
},
{
"quantity": 750,
"price": 52.85,
"orders": 1
},
{
"quantity": 1000,
"price": 52.35,
"orders": 1
},
{
"quantity": 1250,
"price": 51.4,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 62.85,
"orders": 1
},
{
"quantity": 250,
"price": 62.9,
"orders": 1
},
{
"quantity": 1000,
"price": 77.15,
"orders": 1
},
{
"quantity": 2250,
"price": 79.15,
"orders": 1
},
{
"quantity": 750,
"price": 85.2,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|100378",
"symbol": "ICICIGI25MAY1900PE",
"last_price": 59.75,
"volume": 29000,
"average_price": 57.59,
"oi": 58750,
"net_change": -1.5,
"total_buy_quantity": 24500,
"total_sell_quantity": 13500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 135.85,
"last_trade_time": "1748339399410",
"oi_day_high": 68500,
"oi_day_low": 58750
},
"NSE_FO:NYKAA25MAY195CE": {
"ohlc": {
"open": 5.55,
"high": 6.5,
"low": 5.15,
"close": 6.4
},
"depth": {
"buy": [
{
"quantity": 2950,
"price": 3.75,
"orders": 1
},
{
"quantity": 11800,
"price": 3.7,
"orders": 1
},
{
"quantity": 8850,
"price": 3.5,
"orders": 1
},
{
"quantity": 118000,
"price": 3.25,
"orders": 1
},
{
"quantity": 29500,
"price": 3.2,
"orders": 1
}
],
"sell": [
{
"quantity": 2950,
"price": 6.85,
"orders": 1
},
{
"quantity": 8850,
"price": 6.9,
"orders": 1
},
{
"quantity": 11800,
"price": 7,
"orders": 1
},
{
"quantity": 29500,
"price": 7.1,
"orders": 1
},
{
"quantity": 14750,
"price": 7.15,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|110597",
"symbol": "NYKAA25MAY195CE",
"last_price": 6.4,
"volume": 47200,
"average_price": 5.58,
"oi": 174050,
"net_change": 0.4,
"total_buy_quantity": 215350,
"total_sell_quantity": 253700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26,
"last_trade_time": "1748338547732",
"oi_day_high": 185850,
"oi_day_low": 174050
},
"NSE_FO:BAJAJFINSV25MAY2100CE": {
"ohlc": {
"open": 9,
"high": 9,
"low": 3.25,
"close": 3.8
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 3.7,
"orders": 3
},
{
"quantity": 3000,
"price": 3.65,
"orders": 4
},
{
"quantity": 5500,
"price": 3.6,
"orders": 7
},
{
"quantity": 3500,
"price": 3.55,
"orders": 4
},
{
"quantity": 7500,
"price": 3.5,
"orders": 8
}
],
"sell": [
{
"quantity": 3500,
"price": 3.85,
"orders": 3
},
{
"quantity": 6000,
"price": 3.9,
"orders": 5
},
{
"quantity": 4000,
"price": 3.95,
"orders": 4
},
{
"quantity": 49000,
"price": 4,
"orders": 15
},
{
"quantity": 2000,
"price": 4.05,
"orders": 2
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|72178",
"symbol": "BAJAJFINSV25MAY2100CE",
"last_price": 3.8,
"volume": 7058000,
"average_price": 4.77,
"oi": 3450000,
"net_change": -4.9,
"total_buy_quantity": 561500,
"total_sell_quantity": 748500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32,
"last_trade_time": "1748339991147",
"oi_day_high": 3668000,
"oi_day_low": 3112000
},
"NSE_FO:UNITDSPR25MAY1560CE": {
"ohlc": {
"open": 16.95,
"high": 20.25,
"low": 4.75,
"close": 4.7
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 4.8,
"orders": 1
},
{
"quantity": 700,
"price": 4.75,
"orders": 2
},
{
"quantity": 700,
"price": 4.7,
"orders": 2
},
{
"quantity": 700,
"price": 4.65,
"orders": 2
},
{
"quantity": 350,
"price": 4.6,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 5,
"orders": 1
},
{
"quantity": 700,
"price": 5.05,
"orders": 2
},
{
"quantity": 700,
"price": 5.1,
"orders": 2
},
{
"quantity": 1400,
"price": 5.15,
"orders": 3
},
{
"quantity": 1050,
"price": 5.2,
"orders": 3
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|138463",
"symbol": "UNITDSPR25MAY1560CE",
"last_price": 4.7,
"volume": 639450,
"average_price": 9.13,
"oi": 258650,
"net_change": -10.3,
"total_buy_quantity": 396900,
"total_sell_quantity": 120050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 49.8,
"last_trade_time": "1748339993389",
"oi_day_high": 312900,
"oi_day_low": 258650
},
"NSE_FO:NESTLEIND25MAY2440PE": {
"ohlc": {
"open": 17.9,
"high": 27.6,
"low": 5.75,
"close": 11.15
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 10.3,
"orders": 1
},
{
"quantity": 200,
"price": 10.25,
"orders": 1
},
{
"quantity": 400,
"price": 10.1,
"orders": 1
},
{
"quantity": 400,
"price": 10.05,
"orders": 1
},
{
"quantity": 200,
"price": 9.8,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 11.5,
"orders": 1
},
{
"quantity": 200,
"price": 11.55,
"orders": 1
},
{
"quantity": 400,
"price": 11.8,
"orders": 1
},
{
"quantity": 200,
"price": 11.85,
"orders": 1
},
{
"quantity": 400,
"price": 11.9,
"orders": 2
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|108890",
"symbol": "NESTLEIND25MAY2440PE",
"last_price": 11.15,
"volume": 343000,
"average_price": 14.34,
"oi": 89800,
"net_change": -7.1,
"total_buy_quantity": 68000,
"total_sell_quantity": 21400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 51.8,
"last_trade_time": "1748339980877",
"oi_day_high": 94000,
"oi_day_low": 79800
},
"NSE_FO:PERSISTENT25MAY5200PE": {
"ohlc": {
"open": 2,
"high": 2.75,
"low": 1,
"close": 1.4
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 1.45,
"orders": 1
},
{
"quantity": 100,
"price": 1.4,
"orders": 1
},
{
"quantity": 100,
"price": 1.35,
"orders": 1
},
{
"quantity": 200,
"price": 1.3,
"orders": 2
},
{
"quantity": 4200,
"price": 1.25,
"orders": 3
}
],
"sell": [
{
"quantity": 200,
"price": 1.65,
"orders": 2
},
{
"quantity": 300,
"price": 1.75,
"orders": 1
},
{
"quantity": 100,
"price": 1.8,
"orders": 1
},
{
"quantity": 200,
"price": 1.9,
"orders": 2
},
{
"quantity": 200,
"price": 1.95,
"orders": 2
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|114445",
"symbol": "PERSISTENT25MAY5200PE",
"last_price": 1.4,
"volume": 30000,
"average_price": 2.08,
"oi": 85800,
"net_change": -1.25,
"total_buy_quantity": 47500,
"total_sell_quantity": 16500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.65,
"last_trade_time": "1748339962674",
"oi_day_high": 95400,
"oi_day_low": 85000
},
"NSE_FO:HDFCBANK25MAY1920PE": {
"ohlc": {
"open": 8.75,
"high": 16.35,
"low": 7.6,
"close": 11.15
},
"depth": {
"buy": [
{
"quantity": 3300,
"price": 11.2,
"orders": 2
},
{
"quantity": 1100,
"price": 11.15,
"orders": 2
},
{
"quantity": 550,
"price": 11.1,
"orders": 1
},
{
"quantity": 1100,
"price": 11.05,
"orders": 2
},
{
"quantity": 1100,
"price": 11,
"orders": 2
}
],
"sell": [
{
"quantity": 550,
"price": 11.3,
"orders": 1
},
{
"quantity": 1650,
"price": 11.45,
"orders": 3
},
{
"quantity": 5500,
"price": 11.5,
"orders": 3
},
{
"quantity": 1650,
"price": 11.55,
"orders": 2
},
{
"quantity": 1650,
"price": 11.6,
"orders": 2
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|87326",
"symbol": "HDFCBANK25MAY1920PE",
"last_price": 11.15,
"volume": 11546150,
"average_price": 11.49,
"oi": 2005850,
"net_change": 4.05,
"total_buy_quantity": 530750,
"total_sell_quantity": 75350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.15,
"last_trade_time": "1748339982942",
"oi_day_high": 2361700,
"oi_day_low": 1980000
},
"NSE_FO:JIOFIN25MAY260CE": {
"ohlc": {
"open": 22.3,
"high": 32.5,
"low": 20,
"close": 32.45
},
"depth": {
"buy": [
{
"quantity": 1650,
"price": 32.65,
"orders": 1
},
{
"quantity": 1650,
"price": 32.55,
"orders": 1
},
{
"quantity": 1650,
"price": 32.5,
"orders": 1
},
{
"quantity": 1650,
"price": 32.25,
"orders": 1
},
{
"quantity": 1650,
"price": 30.05,
"orders": 1
}
],
"sell": [
{
"quantity": 3300,
"price": 33.05,
"orders": 2
},
{
"quantity": 6600,
"price": 33.65,
"orders": 1
},
{
"quantity": 8250,
"price": 33.9,
"orders": 1
},
{
"quantity": 16500,
"price": 34.25,
"orders": 1
},
{
"quantity": 16500,
"price": 34.35,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|97762",
"symbol": "JIOFIN25MAY260CE",
"last_price": 32.45,
"volume": 252450,
"average_price": 26.15,
"oi": 2001450,
"net_change": 10.05,
"total_buy_quantity": 171600,
"total_sell_quantity": 141900,
"lower_circuit_limit": 2.4,
"upper_circuit_limit": 42.4,
"last_trade_time": "1748339554688",
"oi_day_high": 2141700,
"oi_day_low": 1999800
},
"NSE_FO:MANAPPURAM25MAY230CE": {
"ohlc": {
"open": 0.5,
"high": 2.5,
"low": 0.4,
"close": 2.2
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 2.1,
"orders": 1
},
{
"quantity": 6000,
"price": 2.05,
"orders": 2
},
{
"quantity": 9000,
"price": 2,
"orders": 2
},
{
"quantity": 6000,
"price": 1.9,
"orders": 1
},
{
"quantity": 18000,
"price": 1.85,
"orders": 1
}
],
"sell": [
{
"quantity": 3000,
"price": 2.5,
"orders": 1
},
{
"quantity": 3000,
"price": 2.65,
"orders": 1
},
{
"quantity": 3000,
"price": 2.7,
"orders": 1
},
{
"quantity": 6000,
"price": 2.75,
"orders": 1
},
{
"quantity": 3000,
"price": 2.8,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|103980",
"symbol": "MANAPPURAM25MAY230CE",
"last_price": 2.2,
"volume": 1557000,
"average_price": 1.39,
"oi": 10017000,
"net_change": 1.8,
"total_buy_quantity": 4302000,
"total_sell_quantity": 342000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.4,
"last_trade_time": "1748339959580",
"oi_day_high": 10035000,
"oi_day_low": 10017000
},
"NSE_FO:BAJAJ-AUTO25MAY8200CE": {
"ohlc": {
"open": 732.15,
"high": 788,
"low": 732,
"close": 771
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 760.6,
"orders": 2
},
{
"quantity": 1575,
"price": 749.05,
"orders": 2
},
{
"quantity": 75,
"price": 748.3,
"orders": 1
},
{
"quantity": 225,
"price": 733.4,
"orders": 1
},
{
"quantity": 225,
"price": 717.55,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 778,
"orders": 1
},
{
"quantity": 75,
"price": 778.45,
"orders": 1
},
{
"quantity": 75,
"price": 779.25,
"orders": 1
},
{
"quantity": 750,
"price": 801.05,
"orders": 1
},
{
"quantity": 825,
"price": 801.1,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|69518",
"symbol": "BAJAJ-AUTO25MAY8200CE",
"last_price": 771,
"volume": 1200,
"average_price": 752.54,
"oi": 32850,
"net_change": 9,
"total_buy_quantity": 8250,
"total_sell_quantity": 7650,
"lower_circuit_limit": 282.55,
"upper_circuit_limit": 1241.45,
"last_trade_time": "1748339292012",
"oi_day_high": 33525,
"oi_day_low": 32850
},
"NSE_FO:NTPC25MAY365PE": {
"ohlc": {
"open": 26.1,
"high": 27.1,
"low": 24.85,
"close": 24.85
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 25.6,
"orders": 2
},
{
"quantity": 4500,
"price": 25.55,
"orders": 1
},
{
"quantity": 1500,
"price": 25.5,
"orders": 1
},
{
"quantity": 4500,
"price": 25.45,
"orders": 1
},
{
"quantity": 4500,
"price": 25.25,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 26.3,
"orders": 1
},
{
"quantity": 1500,
"price": 26.35,
"orders": 1
},
{
"quantity": 6000,
"price": 26.4,
"orders": 4
},
{
"quantity": 9000,
"price": 26.85,
"orders": 2
},
{
"quantity": 6000,
"price": 30.1,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|124356",
"symbol": "NTPC25MAY365PE",
"last_price": 24.85,
"volume": 19500,
"average_price": 26.41,
"oi": 850500,
"net_change": 3.8,
"total_buy_quantity": 190500,
"total_sell_quantity": 153000,
"lower_circuit_limit": 1.05,
"upper_circuit_limit": 51.75,
"last_trade_time": "1748325733762",
"oi_day_high": 850500,
"oi_day_low": 849000
},
"NSE_FO:GLENMARK25MAY1440CE": {
"ohlc": {
"open": 6,
"high": 6.6,
"low": 2.05,
"close": 2.05
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 2,
"orders": 1
},
{
"quantity": 650,
"price": 1.9,
"orders": 2
},
{
"quantity": 1300,
"price": 1.85,
"orders": 2
},
{
"quantity": 1950,
"price": 1.8,
"orders": 4
},
{
"quantity": 1625,
"price": 1.75,
"orders": 3
}
],
"sell": [
{
"quantity": 1300,
"price": 2.15,
"orders": 2
},
{
"quantity": 1625,
"price": 2.45,
"orders": 3
},
{
"quantity": 1950,
"price": 2.5,
"orders": 2
},
{
"quantity": 1300,
"price": 2.55,
"orders": 2
},
{
"quantity": 15275,
"price": 2.6,
"orders": 2
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|83170",
"symbol": "GLENMARK25MAY1440CE",
"last_price": 2.05,
"volume": 589550,
"average_price": 3.96,
"oi": 402350,
"net_change": -3.95,
"total_buy_quantity": 346775,
"total_sell_quantity": 105625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26,
"last_trade_time": "1748339985719",
"oi_day_high": 413400,
"oi_day_low": 378300
},
"NSE_FO:GODREJPROP25MAY2150CE": {
"ohlc": {
"open": 90,
"high": 114.9,
"low": 68.45,
"close": 100.6
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 98.6,
"orders": 1
},
{
"quantity": 225,
"price": 98.15,
"orders": 1
},
{
"quantity": 225,
"price": 98.05,
"orders": 1
},
{
"quantity": 225,
"price": 97.6,
"orders": 1
},
{
"quantity": 450,
"price": 97.55,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 101.05,
"orders": 2
},
{
"quantity": 225,
"price": 101.5,
"orders": 1
},
{
"quantity": 225,
"price": 103.05,
"orders": 1
},
{
"quantity": 225,
"price": 103.1,
"orders": 1
},
{
"quantity": 225,
"price": 104.65,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|90760",
"symbol": "GODREJPROP25MAY2150CE",
"last_price": 100.6,
"volume": 33300,
"average_price": 95.44,
"oi": 72450,
"net_change": 0.9,
"total_buy_quantity": 62775,
"total_sell_quantity": 25200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 246.35,
"last_trade_time": "1748339846484",
"oi_day_high": 78300,
"oi_day_low": 71325
},
"NSE_FO:BANDHANBNK25MAY170PE": {
"ohlc": {
"open": 4.35,
"high": 4.5,
"low": 1.6,
"close": 2.1
},
"depth": {
"buy": [
{
"quantity": 22400,
"price": 2.1,
"orders": 1
},
{
"quantity": 5600,
"price": 2.05,
"orders": 2
},
{
"quantity": 8400,
"price": 2,
"orders": 3
},
{
"quantity": 8400,
"price": 1.95,
"orders": 3
},
{
"quantity": 11200,
"price": 1.9,
"orders": 3
}
],
"sell": [
{
"quantity": 2800,
"price": 2.2,
"orders": 1
},
{
"quantity": 2800,
"price": 2.25,
"orders": 1
},
{
"quantity": 5600,
"price": 2.3,
"orders": 2
},
{
"quantity": 5600,
"price": 2.35,
"orders": 2
},
{
"quantity": 19600,
"price": 2.4,
"orders": 4
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|70275",
"symbol": "BANDHANBNK25MAY170PE",
"last_price": 2.1,
"volume": 3194800,
"average_price": 2.38,
"oi": 2802800,
"net_change": -2.5,
"total_buy_quantity": 543200,
"total_sell_quantity": 602000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.6,
"last_trade_time": "1748339951478",
"oi_day_high": 2828000,
"oi_day_low": 2548000
},
"NSE_FO:TORNTPOWER25MAY1600CE": {
"ohlc": {
"open": 0.3,
"high": 0.6,
"low": 0.25,
"close": 0.45
},
"depth": {
"buy": [
{
"quantity": 1125,
"price": 0.45,
"orders": 2
},
{
"quantity": 5625,
"price": 0.4,
"orders": 4
},
{
"quantity": 1125,
"price": 0.35,
"orders": 2
},
{
"quantity": 1500,
"price": 0.3,
"orders": 3
},
{
"quantity": 3375,
"price": 0.25,
"orders": 4
}
],
"sell": [
{
"quantity": 1125,
"price": 0.6,
"orders": 2
},
{
"quantity": 1125,
"price": 0.65,
"orders": 3
},
{
"quantity": 750,
"price": 0.7,
"orders": 2
},
{
"quantity": 1500,
"price": 0.75,
"orders": 3
},
{
"quantity": 750,
"price": 0.8,
"orders": 2
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|135476",
"symbol": "TORNTPOWER25MAY1600CE",
"last_price": 0.45,
"volume": 27000,
"average_price": 0.43,
"oi": 137250,
"net_change": -0.25,
"total_buy_quantity": 63750,
"total_sell_quantity": 49500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.7,
"last_trade_time": "1748339763845",
"oi_day_high": 142125,
"oi_day_low": 136125
},
"NSE_FO:LTF25MAY180PE": {
"ohlc": {
"open": 8.95,
"high": 9.6,
"low": 6.55,
"close": 7.95
},
"depth": {
"buy": [
{
"quantity": 8924,
"price": 7.95,
"orders": 2
},
{
"quantity": 4462,
"price": 7.9,
"orders": 1
},
{
"quantity": 4462,
"price": 7.85,
"orders": 1
},
{
"quantity": 4462,
"price": 7.8,
"orders": 1
},
{
"quantity": 8924,
"price": 7.75,
"orders": 2
}
],
"sell": [
{
"quantity": 4462,
"price": 8.1,
"orders": 1
},
{
"quantity": 4462,
"price": 8.15,
"orders": 1
},
{
"quantity": 4462,
"price": 8.2,
"orders": 1
},
{
"quantity": 4462,
"price": 8.25,
"orders": 1
},
{
"quantity": 8924,
"price": 8.3,
"orders": 2
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|102369",
"symbol": "LTF25MAY180PE",
"last_price": 7.95,
"volume": 182942,
"average_price": 8.39,
"oi": 383732,
"net_change": -0.6,
"total_buy_quantity": 414966,
"total_sell_quantity": 490820,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.55,
"last_trade_time": "1748339832331",
"oi_day_high": 419428,
"oi_day_low": 383732
},
"NSE_FO:HINDCOPPER25MAY225PE": {
"ohlc": {
"open": 0.4,
"high": 0.65,
"low": 0.25,
"close": 0.5
},
"depth": {
"buy": [
{
"quantity": 10600,
"price": 0.35,
"orders": 2
},
{
"quantity": 10600,
"price": 0.3,
"orders": 3
},
{
"quantity": 7950,
"price": 0.25,
"orders": 1
},
{
"quantity": 10600,
"price": 0.2,
"orders": 2
},
{
"quantity": 15900,
"price": 0.15,
"orders": 2
}
],
"sell": [
{
"quantity": 15900,
"price": 0.5,
"orders": 1
},
{
"quantity": 5300,
"price": 0.55,
"orders": 2
},
{
"quantity": 10600,
"price": 0.6,
"orders": 1
},
{
"quantity": 7950,
"price": 0.65,
"orders": 1
},
{
"quantity": 2650,
"price": 0.7,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|97274",
"symbol": "HINDCOPPER25MAY225PE",
"last_price": 0.5,
"volume": 143100,
"average_price": 0.53,
"oi": 598900,
"net_change": 0,
"total_buy_quantity": 103350,
"total_sell_quantity": 331250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.5,
"last_trade_time": "1748339984409",
"oi_day_high": 691650,
"oi_day_low": 598900
},
"NSE_FO:MARUTI25MAY11900CE": {
"ohlc": {
"open": 424.4,
"high": 529.15,
"low": 407.45,
"close": 455.15
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 386.55,
"orders": 2
},
{
"quantity": 50,
"price": 386.5,
"orders": 1
},
{
"quantity": 100,
"price": 386.4,
"orders": 2
},
{
"quantity": 1950,
"price": 386.3,
"orders": 4
},
{
"quantity": 50,
"price": 384.9,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 523.95,
"orders": 1
},
{
"quantity": 2000,
"price": 724.7,
"orders": 1
},
{
"quantity": 450,
"price": 724.75,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|117770",
"symbol": "MARUTI25MAY11900CE",
"last_price": 455.15,
"volume": 2000,
"average_price": 433.38,
"oi": 24300,
"net_change": -76.85,
"total_buy_quantity": 6550,
"total_sell_quantity": 2500,
"lower_circuit_limit": 35.4,
"upper_circuit_limit": 1028.6,
"last_trade_time": "1748329286647",
"oi_day_high": 25600,
"oi_day_low": 24300
},
"NSE_FO:IGL25MAY185PE": {
"ohlc": {
"open": 0.1,
"high": 0.1,
"low": 0.1,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 2750,
"price": 0.1,
"orders": 1
},
{
"quantity": 189750,
"price": 0.05,
"orders": 7
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 71500,
"price": 0.15,
"orders": 6
},
{
"quantity": 16500,
"price": 0.2,
"orders": 6
},
{
"quantity": 27500,
"price": 0.25,
"orders": 6
},
{
"quantity": 13750,
"price": 0.3,
"orders": 2
},
{
"quantity": 8250,
"price": 0.35,
"orders": 2
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|92188",
"symbol": "IGL25MAY185PE",
"last_price": 0.1,
"volume": 63250,
"average_price": 0.1,
"oi": 341000,
"net_change": -0.05,
"total_buy_quantity": 192500,
"total_sell_quantity": 363000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.15,
"last_trade_time": "1748338392101",
"oi_day_high": 382250,
"oi_day_low": 341000
},
"NSE_FO:TORNTPHARM25MAY3350PE": {
"ohlc": {
"open": 173,
"high": 176.15,
"low": 173,
"close": 174.3
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 171.75,
"orders": 2
},
{
"quantity": 500,
"price": 171.7,
"orders": 2
},
{
"quantity": 500,
"price": 171.6,
"orders": 1
},
{
"quantity": 250,
"price": 170.6,
"orders": 1
},
{
"quantity": 250,
"price": 166.6,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 184.15,
"orders": 1
},
{
"quantity": 250,
"price": 184.2,
"orders": 1
},
{
"quantity": 750,
"price": 184.25,
"orders": 2
},
{
"quantity": 500,
"price": 184.3,
"orders": 2
},
{
"quantity": 250,
"price": 184.4,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|144796",
"symbol": "TORNTPHARM25MAY3350PE",
"last_price": 174.3,
"volume": 1000,
"average_price": 174.45,
"oi": 20500,
"net_change": 2.5,
"total_buy_quantity": 21000,
"total_sell_quantity": 17750,
"lower_circuit_limit": 33.5,
"upper_circuit_limit": 310.1,
"last_trade_time": "1748339576705",
"oi_day_high": 20500,
"oi_day_low": 20500
},
"NSE_FO:YESBANK25MAY18PE": {
"ohlc": {
"open": 0.05,
"high": 0.05,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 21216000,
"price": 0.05,
"orders": 182
},
{
"quantity": 1508000,
"price": 0.1,
"orders": 21
},
{
"quantity": 130000,
"price": 0.15,
"orders": 4
},
{
"quantity": 52000,
"price": 0.2,
"orders": 2
},
{
"quantity": 442000,
"price": 0.25,
"orders": 2
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|140560",
"symbol": "YESBANK25MAY18PE",
"last_price": 0.05,
"volume": 104000,
"average_price": 0.05,
"oi": 38298000,
"net_change": 0,
"total_buy_quantity": 0,
"total_sell_quantity": 24232000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.05,
"last_trade_time": "1748329362580",
"oi_day_high": 38298000,
"oi_day_low": 38298000
},
"NSE_FO:MPHASIS25MAY2460PE": {
"ohlc": {
"open": 6.05,
"high": 9.5,
"low": 4.45,
"close": 4.95
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 4.25,
"orders": 1
},
{
"quantity": 825,
"price": 4.2,
"orders": 2
},
{
"quantity": 825,
"price": 4.15,
"orders": 3
},
{
"quantity": 1100,
"price": 4.1,
"orders": 3
},
{
"quantity": 275,
"price": 4.05,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 4.55,
"orders": 1
},
{
"quantity": 275,
"price": 4.6,
"orders": 1
},
{
"quantity": 550,
"price": 4.7,
"orders": 2
},
{
"quantity": 1650,
"price": 4.75,
"orders": 5
},
{
"quantity": 275,
"price": 4.8,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|120545",
"symbol": "MPHASIS25MAY2460PE",
"last_price": 4.95,
"volume": 118250,
"average_price": 7.15,
"oi": 70675,
"net_change": -0.7,
"total_buy_quantity": 95700,
"total_sell_quantity": 40150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.25,
"last_trade_time": "1748339858166",
"oi_day_high": 81125,
"oi_day_low": 62975
},
"NSE_FO:DMART25MAY4500PE": {
"ohlc": {
"open": 400,
"high": 400,
"low": 400,
"close": 400
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 380.7,
"orders": 1
},
{
"quantity": 600,
"price": 380.65,
"orders": 1
},
{
"quantity": 750,
"price": 377.7,
"orders": 1
},
{
"quantity": 1500,
"price": 373.65,
"orders": 1
},
{
"quantity": 1500,
"price": 371.2,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 404.25,
"orders": 1
},
{
"quantity": 300,
"price": 404.35,
"orders": 2
},
{
"quantity": 150,
"price": 412,
"orders": 1
},
{
"quantity": 600,
"price": 431.95,
"orders": 1
},
{
"quantity": 600,
"price": 440.3,
"orders": 2
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|80824",
"symbol": "DMART25MAY4500PE",
"last_price": 400,
"volume": 150,
"average_price": 400,
"oi": 13500,
"net_change": 40,
"total_buy_quantity": 11550,
"total_sell_quantity": 12000,
"lower_circuit_limit": 130,
"upper_circuit_limit": 588.9,
"last_trade_time": "1748320518134",
"oi_day_high": 13500,
"oi_day_low": 13500
},
"NSE_FO:LODHA25MAY1320PE": {
"ohlc": {
"open": 1.5,
"high": 1.5,
"low": 0.5,
"close": 0.95
},
"depth": {
"buy": [
{
"quantity": 3150,
"price": 0.75,
"orders": 2
},
{
"quantity": 3150,
"price": 0.7,
"orders": 2
},
{
"quantity": 10350,
"price": 0.65,
"orders": 6
},
{
"quantity": 1350,
"price": 0.6,
"orders": 3
},
{
"quantity": 1800,
"price": 0.55,
"orders": 3
}
],
"sell": [
{
"quantity": 900,
"price": 2.5,
"orders": 2
},
{
"quantity": 18000,
"price": 2.55,
"orders": 1
},
{
"quantity": 18000,
"price": 9.65,
"orders": 1
},
{
"quantity": 1800,
"price": 18.3,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|101627",
"symbol": "LODHA25MAY1320PE",
"last_price": 0.95,
"volume": 108000,
"average_price": 0.8,
"oi": 55800,
"net_change": -0.1,
"total_buy_quantity": 149400,
"total_sell_quantity": 38700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.1,
"last_trade_time": "1748339217855",
"oi_day_high": 67500,
"oi_day_low": 55350
},
"NSE_FO:ABB25MAY5700PE": {
"ohlc": {
"open": 4.6,
"high": 8.3,
"low": 2.95,
"close": 3.6
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 3.35,
"orders": 1
},
{
"quantity": 250,
"price": 3.3,
"orders": 1
},
{
"quantity": 500,
"price": 3.25,
"orders": 2
},
{
"quantity": 500,
"price": 3.15,
"orders": 2
},
{
"quantity": 500,
"price": 3.05,
"orders": 2
}
],
"sell": [
{
"quantity": 875,
"price": 3.65,
"orders": 2
},
{
"quantity": 875,
"price": 3.7,
"orders": 2
},
{
"quantity": 1250,
"price": 3.75,
"orders": 3
},
{
"quantity": 250,
"price": 3.8,
"orders": 2
},
{
"quantity": 375,
"price": 3.85,
"orders": 3
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|65258",
"symbol": "ABB25MAY5700PE",
"last_price": 3.6,
"volume": 115125,
"average_price": 4.73,
"oi": 89000,
"net_change": -2.8,
"total_buy_quantity": 40000,
"total_sell_quantity": 18250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 44.15,
"last_trade_time": "1748339922762",
"oi_day_high": 90375,
"oi_day_low": 78750
},
"NSE_FO:PNBHOUSING25MAY1000PE": {
"ohlc": {
"open": 2.35,
"high": 3.5,
"low": 0.7,
"close": 1.1
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 1.1,
"orders": 1
},
{
"quantity": 6500,
"price": 1.05,
"orders": 3
},
{
"quantity": 11700,
"price": 1,
"orders": 3
},
{
"quantity": 1950,
"price": 0.9,
"orders": 3
},
{
"quantity": 1300,
"price": 0.85,
"orders": 2
}
],
"sell": [
{
"quantity": 1950,
"price": 1.25,
"orders": 3
},
{
"quantity": 650,
"price": 1.3,
"orders": 1
},
{
"quantity": 1950,
"price": 1.35,
"orders": 3
},
{
"quantity": 1950,
"price": 1.4,
"orders": 3
},
{
"quantity": 650,
"price": 1.45,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|130560",
"symbol": "PNBHOUSING25MAY1000PE",
"last_price": 1.1,
"volume": 221000,
"average_price": 1.75,
"oi": 201500,
"net_change": -1.15,
"total_buy_quantity": 381550,
"total_sell_quantity": 105300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.25,
"last_trade_time": "1748339882383",
"oi_day_high": 230100,
"oi_day_low": 201500
},
"NSE_FO:INOXWIND25MAY180CE": {
"ohlc": {
"open": 11.8,
"high": 14.65,
"low": 8.75,
"close": 12.1
},
"depth": {
"buy": [
{
"quantity": 3225,
"price": 11.9,
"orders": 1
},
{
"quantity": 3225,
"price": 11.85,
"orders": 1
},
{
"quantity": 9675,
"price": 11.8,
"orders": 2
},
{
"quantity": 3225,
"price": 11.65,
"orders": 1
},
{
"quantity": 9675,
"price": 11.45,
"orders": 2
}
],
"sell": [
{
"quantity": 3225,
"price": 12.8,
"orders": 1
},
{
"quantity": 3225,
"price": 12.85,
"orders": 1
},
{
"quantity": 6450,
"price": 13,
"orders": 1
},
{
"quantity": 16125,
"price": 13.05,
"orders": 1
},
{
"quantity": 54825,
"price": 13.25,
"orders": 3
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|106101",
"symbol": "INOXWIND25MAY180CE",
"last_price": 12.1,
"volume": 396675,
"average_price": 12.55,
"oi": 1409325,
"net_change": 2.15,
"total_buy_quantity": 261225,
"total_sell_quantity": 367650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.95,
"last_trade_time": "1748339940562",
"oi_day_high": 1622175,
"oi_day_low": 1409325
},
"NSE_FO:BOSCHLTD25MAY28500CE": {
"ohlc": {
"open": 1982.7,
"high": 1982.7,
"low": 1982.7,
"close": 1982.7
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 3733.15,
"orders": 1
},
{
"quantity": 100,
"price": 3733.1,
"orders": 1
},
{
"quantity": 250,
"price": 3611.2,
"orders": 1
},
{
"quantity": 125,
"price": 3467.9,
"orders": 1
},
{
"quantity": 750,
"price": 3166.7,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 4338.85,
"orders": 1
},
{
"quantity": 100,
"price": 4378.45,
"orders": 1
},
{
"quantity": 250,
"price": 4402.4,
"orders": 1
},
{
"quantity": 250,
"price": 4430.35,
"orders": 1
},
{
"quantity": 175,
"price": 4770.8,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|76085",
"symbol": "BOSCHLTD25MAY28500CE",
"last_price": 1982.7,
"volume": 0,
"average_price": 0,
"oi": 450,
"net_change": 0,
"total_buy_quantity": 1575,
"total_sell_quantity": 900,
"lower_circuit_limit": 2526,
"upper_circuit_limit": 5474.1,
"last_trade_time": "1746591406000",
"oi_day_high": 450,
"oi_day_low": 450
},
"NSE_FO:IRCTC25MAY780CE": {
"ohlc": {
"open": 18.05,
"high": 22.3,
"low": 14.25,
"close": 19.7
},
"depth": {
"buy": [
{
"quantity": 875,
"price": 19.45,
"orders": 1
},
{
"quantity": 1750,
"price": 19.4,
"orders": 2
},
{
"quantity": 875,
"price": 19.15,
"orders": 1
},
{
"quantity": 1750,
"price": 19.1,
"orders": 2
},
{
"quantity": 875,
"price": 18.05,
"orders": 1
}
],
"sell": [
{
"quantity": 875,
"price": 19.7,
"orders": 1
},
{
"quantity": 875,
"price": 19.8,
"orders": 1
},
{
"quantity": 875,
"price": 19.85,
"orders": 1
},
{
"quantity": 875,
"price": 19.9,
"orders": 1
},
{
"quantity": 875,
"price": 19.95,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|95969",
"symbol": "IRCTC25MAY780CE",
"last_price": 19.7,
"volume": 336000,
"average_price": 17.82,
"oi": 224000,
"net_change": 0.25,
"total_buy_quantity": 305375,
"total_sell_quantity": 62125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 51.5,
"last_trade_time": "1748339984247",
"oi_day_high": 284375,
"oi_day_low": 222250
},
"NSE_FO:IIFL25MAY375CE": {
"ohlc": {
"open": 47.5,
"high": 47.5,
"low": 47.4,
"close": 47.4
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 42.05,
"orders": 1
},
{
"quantity": 6200,
"price": 38.9,
"orders": 1
},
{
"quantity": 7750,
"price": 38.65,
"orders": 1
},
{
"quantity": 15500,
"price": 37.25,
"orders": 1
},
{
"quantity": 62000,
"price": 36.8,
"orders": 1
}
],
"sell": [
{
"quantity": 6200,
"price": 46.15,
"orders": 1
},
{
"quantity": 15500,
"price": 46.2,
"orders": 1
},
{
"quantity": 15500,
"price": 46.35,
"orders": 1
},
{
"quantity": 6200,
"price": 46.4,
"orders": 1
},
{
"quantity": 7750,
"price": 46.6,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|102872",
"symbol": "IIFL25MAY375CE",
"last_price": 47.4,
"volume": 17050,
"average_price": 47.49,
"oi": 277450,
"net_change": 4.8,
"total_buy_quantity": 108500,
"total_sell_quantity": 127100,
"lower_circuit_limit": 6.45,
"upper_circuit_limit": 78.75,
"last_trade_time": "1748330364454",
"oi_day_high": 277450,
"oi_day_low": 277450
},
"NSE_FO:PRESTIGE25MAY1300PE": {
"ohlc": {
"open": 0.9,
"high": 1.6,
"low": 0.4,
"close": 0.5
},
"depth": {
"buy": [
{
"quantity": 10400,
"price": 0.2,
"orders": 1
},
{
"quantity": 26000,
"price": 0.15,
"orders": 3
},
{
"quantity": 43550,
"price": 0.1,
"orders": 3
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 650,
"price": 0.85,
"orders": 1
},
{
"quantity": 650,
"price": 0.95,
"orders": 1
},
{
"quantity": 325,
"price": 2.15,
"orders": 1
},
{
"quantity": 16250,
"price": 2.2,
"orders": 1
},
{
"quantity": 1300,
"price": 13.15,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|118570",
"symbol": "PRESTIGE25MAY1300PE",
"last_price": 0.5,
"volume": 80925,
"average_price": 1.21,
"oi": 138125,
"net_change": -0.2,
"total_buy_quantity": 79950,
"total_sell_quantity": 19175,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.7,
"last_trade_time": "1748339726192",
"oi_day_high": 140400,
"oi_day_low": 135850
},
"NSE_FO:IDEA25MAY8CE": {
"ohlc": {
"open": 0.05,
"high": 0.05,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 93000000,
"price": 0.05,
"orders": 723
},
{
"quantity": 70280000,
"price": 0.1,
"orders": 200
},
{
"quantity": 22120000,
"price": 0.15,
"orders": 52
},
{
"quantity": 12200000,
"price": 0.2,
"orders": 32
},
{
"quantity": 6760000,
"price": 0.25,
"orders": 17
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|91446",
"symbol": "IDEA25MAY8CE",
"last_price": 0.05,
"volume": 1120000,
"average_price": 0.05,
"oi": 486440000,
"net_change": 0,
"total_buy_quantity": 0,
"total_sell_quantity": 217800000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.05,
"last_trade_time": "1748337835392",
"oi_day_high": 486440000,
"oi_day_low": 485840000
},
"NSE_FO:ASTRAL25MAY1400PE": {
"ohlc": {
"open": 1.75,
"high": 1.75,
"low": 0.55,
"close": 0.6
},
"depth": {
"buy": [
{
"quantity": 24222,
"price": 0.6,
"orders": 2
},
{
"quantity": 1101,
"price": 0.55,
"orders": 3
},
{
"quantity": 7707,
"price": 0.5,
"orders": 7
},
{
"quantity": 4771,
"price": 0.45,
"orders": 5
},
{
"quantity": 5138,
"price": 0.4,
"orders": 3
}
],
"sell": [
{
"quantity": 66060,
"price": 0.65,
"orders": 12
},
{
"quantity": 7340,
"price": 0.7,
"orders": 6
},
{
"quantity": 5505,
"price": 0.75,
"orders": 3
},
{
"quantity": 9542,
"price": 0.8,
"orders": 4
},
{
"quantity": 5872,
"price": 0.85,
"orders": 3
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|67957",
"symbol": "ASTRAL25MAY1400PE",
"last_price": 0.6,
"volume": 380579,
"average_price": 0.99,
"oi": 520039,
"net_change": -0.95,
"total_buy_quantity": 220567,
"total_sell_quantity": 193042,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.55,
"last_trade_time": "1748339974435",
"oi_day_high": 568116,
"oi_day_low": 519672
},
"NSE_FO:SUNPHARMA25MAY1800CE": {
"ohlc": {
"open": 0.6,
"high": 0.6,
"low": 0.2,
"close": 0.35
},
"depth": {
"buy": [
{
"quantity": 3150,
"price": 0.3,
"orders": 4
},
{
"quantity": 3850,
"price": 0.25,
"orders": 6
},
{
"quantity": 56000,
"price": 0.2,
"orders": 12
},
{
"quantity": 43050,
"price": 0.15,
"orders": 9
},
{
"quantity": 169050,
"price": 0.1,
"orders": 18
}
],
"sell": [
{
"quantity": 17850,
"price": 0.4,
"orders": 15
},
{
"quantity": 5600,
"price": 0.45,
"orders": 8
},
{
"quantity": 16450,
"price": 0.5,
"orders": 17
},
{
"quantity": 1750,
"price": 0.55,
"orders": 3
},
{
"quantity": 21000,
"price": 0.6,
"orders": 10
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|125704",
"symbol": "SUNPHARMA25MAY1800CE",
"last_price": 0.35,
"volume": 642600,
"average_price": 0.32,
"oi": 1041950,
"net_change": -0.15,
"total_buy_quantity": 457100,
"total_sell_quantity": 216650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.5,
"last_trade_time": "1748339823219",
"oi_day_high": 1309000,
"oi_day_low": 1041950
},
"NSE_FO:MAXHEALTH25MAY1120PE": {
"ohlc": {
"open": 1.35,
"high": 4.05,
"low": 1.25,
"close": 2.35
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 2.25,
"orders": 2
},
{
"quantity": 3150,
"price": 2.2,
"orders": 6
},
{
"quantity": 1050,
"price": 2.15,
"orders": 2
},
{
"quantity": 1575,
"price": 2.1,
"orders": 3
},
{
"quantity": 2100,
"price": 2.05,
"orders": 4
}
],
"sell": [
{
"quantity": 525,
"price": 2.35,
"orders": 1
},
{
"quantity": 1575,
"price": 2.45,
"orders": 3
},
{
"quantity": 2100,
"price": 2.5,
"orders": 4
},
{
"quantity": 1050,
"price": 2.55,
"orders": 2
},
{
"quantity": 1575,
"price": 2.6,
"orders": 3
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|104846",
"symbol": "MAXHEALTH25MAY1120PE",
"last_price": 2.35,
"volume": 161700,
"average_price": 2.55,
"oi": 69300,
"net_change": 0.5,
"total_buy_quantity": 342300,
"total_sell_quantity": 94500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.95,
"last_trade_time": "1748339712890",
"oi_day_high": 98175,
"oi_day_low": 69300
},
"NSE_FO:HEROMOTOCO25MAY3850PE": {
"ohlc": {
"open": 0.35,
"high": 0.5,
"low": 0.2,
"close": 0.3
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 0.25,
"orders": 2
},
{
"quantity": 1050,
"price": 0.2,
"orders": 2
},
{
"quantity": 6150,
"price": 0.15,
"orders": 2
},
{
"quantity": 6150,
"price": 0.1,
"orders": 2
},
{
"quantity": 150,
"price": 0.05,
"orders": 1
}
],
"sell": [
{
"quantity": 4200,
"price": 0.4,
"orders": 2
},
{
"quantity": 150,
"price": 0.45,
"orders": 1
},
{
"quantity": 150,
"price": 0.5,
"orders": 1
},
{
"quantity": 150,
"price": 0.55,
"orders": 1
},
{
"quantity": 150,
"price": 0.6,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|95370",
"symbol": "HEROMOTOCO25MAY3850PE",
"last_price": 0.3,
"volume": 4650,
"average_price": 0.36,
"oi": 33600,
"net_change": 0,
"total_buy_quantity": 14550,
"total_sell_quantity": 15450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.3,
"last_trade_time": "1748338510737",
"oi_day_high": 35850,
"oi_day_low": 33600
},
"NSE_FO:BAJFINANCE25MAY9300CE": {
"ohlc": {
"open": 82.25,
"high": 88.4,
"low": 40.65,
"close": 42.25
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 42.45,
"orders": 1
},
{
"quantity": 125,
"price": 42.4,
"orders": 1
},
{
"quantity": 500,
"price": 42.05,
"orders": 1
},
{
"quantity": 750,
"price": 41.95,
"orders": 2
},
{
"quantity": 125,
"price": 41.9,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 43.45,
"orders": 1
},
{
"quantity": 250,
"price": 43.85,
"orders": 1
},
{
"quantity": 125,
"price": 43.9,
"orders": 1
},
{
"quantity": 375,
"price": 44.45,
"orders": 2
},
{
"quantity": 625,
"price": 44.5,
"orders": 3
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|72468",
"symbol": "BAJFINANCE25MAY9300CE",
"last_price": 42.25,
"volume": 1461375,
"average_price": 60.9,
"oi": 459125,
"net_change": -42.7,
"total_buy_quantity": 92250,
"total_sell_quantity": 51250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 303.65,
"last_trade_time": "1748339993524",
"oi_day_high": 464500,
"oi_day_low": 346875
},
"NSE_FO:JUBLFOOD25MAY720PE": {
"ohlc": {
"open": 53,
"high": 56.25,
"low": 51.9,
"close": 56.25
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 48.75,
"orders": 1
},
{
"quantity": 6250,
"price": 48.7,
"orders": 1
},
{
"quantity": 8750,
"price": 48.65,
"orders": 2
},
{
"quantity": 12500,
"price": 47.8,
"orders": 1
},
{
"quantity": 12500,
"price": 46.9,
"orders": 1
}
],
"sell": [
{
"quantity": 5000,
"price": 53.15,
"orders": 1
},
{
"quantity": 1250,
"price": 53.2,
"orders": 1
},
{
"quantity": 1250,
"price": 53.3,
"orders": 1
},
{
"quantity": 1250,
"price": 53.4,
"orders": 1
},
{
"quantity": 1250,
"price": 54.5,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|99296",
"symbol": "JUBLFOOD25MAY720PE",
"last_price": 56.25,
"volume": 5000,
"average_price": 54.31,
"oi": 93750,
"net_change": 1.75,
"total_buy_quantity": 78750,
"total_sell_quantity": 87500,
"lower_circuit_limit": 18.85,
"upper_circuit_limit": 97.45,
"last_trade_time": "1748335735163",
"oi_day_high": 93750,
"oi_day_low": 93750
},
"NSE_FO:TATACONSUM25MAY1160CE": {
"ohlc": {
"open": 2.7,
"high": 3.3,
"low": 1.6,
"close": 1.85
},
"depth": {
"buy": [
{
"quantity": 2280,
"price": 1.7,
"orders": 3
},
{
"quantity": 2280,
"price": 1.65,
"orders": 3
},
{
"quantity": 2736,
"price": 1.6,
"orders": 4
},
{
"quantity": 5472,
"price": 1.55,
"orders": 5
},
{
"quantity": 2280,
"price": 1.5,
"orders": 5
}
],
"sell": [
{
"quantity": 1824,
"price": 1.85,
"orders": 3
},
{
"quantity": 2280,
"price": 1.9,
"orders": 4
},
{
"quantity": 2280,
"price": 1.95,
"orders": 3
},
{
"quantity": 1368,
"price": 2,
"orders": 2
},
{
"quantity": 1824,
"price": 2.05,
"orders": 3
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|127473",
"symbol": "TATACONSUM25MAY1160CE",
"last_price": 1.85,
"volume": 622896,
"average_price": 2.24,
"oi": 515736,
"net_change": -1.85,
"total_buy_quantity": 187872,
"total_sell_quantity": 105336,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.7,
"last_trade_time": "1748339940004",
"oi_day_high": 570912,
"oi_day_low": 511176
},
"NSE_FO:LICHSGFIN25MAY610PE": {
"ohlc": {
"open": 10.15,
"high": 15.95,
"low": 10,
"close": 12.15
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 11.9,
"orders": 1
},
{
"quantity": 1000,
"price": 11.85,
"orders": 1
},
{
"quantity": 2000,
"price": 11.45,
"orders": 1
},
{
"quantity": 2000,
"price": 11.35,
"orders": 1
},
{
"quantity": 4000,
"price": 10.9,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 12.35,
"orders": 1
},
{
"quantity": 1000,
"price": 12.5,
"orders": 1
},
{
"quantity": 1000,
"price": 12.65,
"orders": 1
},
{
"quantity": 2000,
"price": 12.7,
"orders": 1
},
{
"quantity": 2000,
"price": 13,
"orders": 2
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|113270",
"symbol": "LICHSGFIN25MAY610PE",
"last_price": 12.15,
"volume": 147000,
"average_price": 12.02,
"oi": 277000,
"net_change": 0.25,
"total_buy_quantity": 211000,
"total_sell_quantity": 120000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.75,
"last_trade_time": "1748339996985",
"oi_day_high": 282000,
"oi_day_low": 268000
},
"NSE_FO:M&M25MAY2900CE": {
"ohlc": {
"open": 149,
"high": 181.8,
"low": 125,
"close": 149.3
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 148.25,
"orders": 2
},
{
"quantity": 175,
"price": 148.2,
"orders": 1
},
{
"quantity": 175,
"price": 147.15,
"orders": 1
},
{
"quantity": 175,
"price": 147,
"orders": 1
},
{
"quantity": 175,
"price": 146.3,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 149.9,
"orders": 1
},
{
"quantity": 175,
"price": 150.15,
"orders": 1
},
{
"quantity": 175,
"price": 150.85,
"orders": 1
},
{
"quantity": 350,
"price": 152.5,
"orders": 1
},
{
"quantity": 175,
"price": 152.65,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|103282",
"symbol": "M&M25MAY2900CE",
"last_price": 149.3,
"volume": 86275,
"average_price": 146.1,
"oi": 180075,
"net_change": -41.7,
"total_buy_quantity": 17850,
"total_sell_quantity": 13300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 364.85,
"last_trade_time": "1748339997032",
"oi_day_high": 182175,
"oi_day_low": 177450
},
"NSE_FO:EICHERMOT25MAY5650PE": {
"ohlc": {
"open": 208.1,
"high": 208.1,
"low": 208.1,
"close": 208.1
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 230.15,
"orders": 1
},
{
"quantity": 1750,
"price": 230.1,
"orders": 1
},
{
"quantity": 700,
"price": 227.5,
"orders": 1
},
{
"quantity": 525,
"price": 226.7,
"orders": 1
},
{
"quantity": 875,
"price": 224,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 313.3,
"orders": 1
},
{
"quantity": 700,
"price": 313.35,
"orders": 1
},
{
"quantity": 1750,
"price": 319.95,
"orders": 1
},
{
"quantity": 875,
"price": 340.4,
"orders": 1
},
{
"quantity": 525,
"price": 356,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|87978",
"symbol": "EICHERMOT25MAY5650PE",
"last_price": 208.1,
"volume": 0,
"average_price": 0,
"oi": 22050,
"net_change": 0,
"total_buy_quantity": 11550,
"total_sell_quantity": 11550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 456.5,
"last_trade_time": "1748237353000",
"oi_day_high": 22225,
"oi_day_low": 22050
},
"NSE_FO:CGPOWER25MAY650CE": {
"ohlc": {
"open": 45,
"high": 47.55,
"low": 42.45,
"close": 47.55
},
"depth": {
"buy": [
{
"quantity": 725,
"price": 44.4,
"orders": 1
},
{
"quantity": 725,
"price": 44.35,
"orders": 1
},
{
"quantity": 1450,
"price": 44.25,
"orders": 1
},
{
"quantity": 725,
"price": 42.5,
"orders": 1
},
{
"quantity": 725,
"price": 42.45,
"orders": 1
}
],
"sell": [
{
"quantity": 725,
"price": 45.9,
"orders": 1
},
{
"quantity": 725,
"price": 45.95,
"orders": 1
},
{
"quantity": 725,
"price": 46.05,
"orders": 1
},
{
"quantity": 725,
"price": 46.1,
"orders": 1
},
{
"quantity": 725,
"price": 46.3,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|80245",
"symbol": "CGPOWER25MAY650CE",
"last_price": 47.55,
"volume": 2900,
"average_price": 44.87,
"oi": 257375,
"net_change": -1.05,
"total_buy_quantity": 67425,
"total_sell_quantity": 62350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 99.2,
"last_trade_time": "1748339968169",
"oi_day_high": 258825,
"oi_day_low": 257375
},
"NSE_FO:OFSS25MAY8535PE": {
"ohlc": {
"open": 162.2,
"high": 193.1,
"low": 120.8,
"close": 161.1
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 151.95,
"orders": 1
},
{
"quantity": 50,
"price": 151.9,
"orders": 1
},
{
"quantity": 50,
"price": 150.15,
"orders": 1
},
{
"quantity": 50,
"price": 150.1,
"orders": 1
},
{
"quantity": 50,
"price": 123.65,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 170.85,
"orders": 1
},
{
"quantity": 50,
"price": 170.9,
"orders": 1
},
{
"quantity": 50,
"price": 171.15,
"orders": 1
},
{
"quantity": 50,
"price": 171.2,
"orders": 1
},
{
"quantity": 200,
"price": 240.75,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|125827",
"symbol": "OFSS25MAY8535PE",
"last_price": 161.1,
"volume": 2600,
"average_price": 155.97,
"oi": 10900,
"net_change": 6.9,
"total_buy_quantity": 29500,
"total_sell_quantity": 1800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 505.7,
"last_trade_time": "1748339956111",
"oi_day_high": 10950,
"oi_day_low": 10650
},
"NSE_FO:DIXON25MAY16500PE": {
"ohlc": {
"open": 1237.9,
"high": 1501.05,
"low": 1188,
"close": 1317.25
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 1298.65,
"orders": 1
},
{
"quantity": 50,
"price": 1298.6,
"orders": 1
},
{
"quantity": 100,
"price": 1286,
"orders": 2
},
{
"quantity": 50,
"price": 1262.9,
"orders": 1
},
{
"quantity": 100,
"price": 1262.85,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 1321.9,
"orders": 1
},
{
"quantity": 50,
"price": 1321.95,
"orders": 1
},
{
"quantity": 50,
"price": 1322.05,
"orders": 1
},
{
"quantity": 100,
"price": 1322.3,
"orders": 2
},
{
"quantity": 50,
"price": 1336,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|80033",
"symbol": "DIXON25MAY16500PE",
"last_price": 1317.25,
"volume": 23850,
"average_price": 1381.5,
"oi": 89600,
"net_change": -74.7,
"total_buy_quantity": 3400,
"total_sell_quantity": 4150,
"lower_circuit_limit": 201.85,
"upper_circuit_limit": 2582.05,
"last_trade_time": "1748339959209",
"oi_day_high": 96700,
"oi_day_low": 89500
},
"NSE_FO:IRFC25MAY132.5PE": {
"ohlc": {
"open": 0.1,
"high": 0.15,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 98700,
"price": 0.1,
"orders": 14
},
{
"quantity": 77550,
"price": 0.15,
"orders": 7
},
{
"quantity": 35250,
"price": 0.2,
"orders": 3
},
{
"quantity": 28200,
"price": 0.25,
"orders": 1
},
{
"quantity": 63450,
"price": 0.3,
"orders": 3
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|108337",
"symbol": "IRFC25MAY132.5PE",
"last_price": 0.05,
"volume": 987000,
"average_price": 0.08,
"oi": 1977525,
"net_change": -0.05,
"total_buy_quantity": 0,
"total_sell_quantity": 652125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.45,
"last_trade_time": "1748339933798",
"oi_day_high": 2097375,
"oi_day_low": 1977525
},
"NSE_FO:PNB25MAY103CE": {
"ohlc": {
"open": 0.45,
"high": 1,
"low": 0.25,
"close": 0.5
},
"depth": {
"buy": [
{
"quantity": 56000,
"price": 0.5,
"orders": 6
},
{
"quantity": 144000,
"price": 0.45,
"orders": 11
},
{
"quantity": 144000,
"price": 0.4,
"orders": 13
},
{
"quantity": 80000,
"price": 0.35,
"orders": 6
},
{
"quantity": 224000,
"price": 0.3,
"orders": 6
}
],
"sell": [
{
"quantity": 112000,
"price": 0.55,
"orders": 11
},
{
"quantity": 128000,
"price": 0.6,
"orders": 11
},
{
"quantity": 88000,
"price": 0.65,
"orders": 6
},
{
"quantity": 176000,
"price": 0.7,
"orders": 11
},
{
"quantity": 96000,
"price": 0.75,
"orders": 7
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|129890",
"symbol": "PNB25MAY103CE",
"last_price": 0.5,
"volume": 19272000,
"average_price": 0.63,
"oi": 6352000,
"net_change": 0.05,
"total_buy_quantity": 3184000,
"total_sell_quantity": 2568000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.45,
"last_trade_time": "1748339996215",
"oi_day_high": 6608000,
"oi_day_low": 5960000
},
"NSE_FO:ANGELONE25MAY2500PE": {
"ohlc": {
"open": 1.5,
"high": 2,
"low": 1.2,
"close": 1.3
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 1.3,
"orders": 2
},
{
"quantity": 8200,
"price": 1.1,
"orders": 6
},
{
"quantity": 6600,
"price": 1.05,
"orders": 2
},
{
"quantity": 14400,
"price": 1,
"orders": 4
},
{
"quantity": 1200,
"price": 0.95,
"orders": 2
}
],
"sell": [
{
"quantity": 6400,
"price": 1.4,
"orders": 1
},
{
"quantity": 200,
"price": 1.85,
"orders": 1
},
{
"quantity": 1000,
"price": 1.9,
"orders": 1
},
{
"quantity": 400,
"price": 2,
"orders": 2
},
{
"quantity": 600,
"price": 2.5,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|67890",
"symbol": "ANGELONE25MAY2500PE",
"last_price": 1.3,
"volume": 144400,
"average_price": 1.58,
"oi": 296400,
"net_change": -0.65,
"total_buy_quantity": 194000,
"total_sell_quantity": 136000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.95,
"last_trade_time": "1748339913497",
"oi_day_high": 310800,
"oi_day_low": 290600
},
"NSE_FO:HFCL25MAY85PE": {
"ohlc": {
"open": 0.6,
"high": 0.8,
"low": 0.25,
"close": 0.25
},
"depth": {
"buy": [
{
"quantity": 20750,
"price": 0.25,
"orders": 5
},
{
"quantity": 41500,
"price": 0.2,
"orders": 7
},
{
"quantity": 62250,
"price": 0.15,
"orders": 4
},
{
"quantity": 99600,
"price": 0.1,
"orders": 5
},
{
"quantity": 186750,
"price": 0.05,
"orders": 8
}
],
"sell": [
{
"quantity": 141100,
"price": 0.3,
"orders": 16
},
{
"quantity": 186750,
"price": 0.35,
"orders": 9
},
{
"quantity": 62250,
"price": 0.4,
"orders": 5
},
{
"quantity": 62250,
"price": 0.45,
"orders": 9
},
{
"quantity": 33200,
"price": 0.5,
"orders": 4
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|88362",
"symbol": "HFCL25MAY85PE",
"last_price": 0.25,
"volume": 3349050,
"average_price": 0.44,
"oi": 2083300,
"net_change": -0.4,
"total_buy_quantity": 410850,
"total_sell_quantity": 1577000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.65,
"last_trade_time": "1748339994738",
"oi_day_high": 2095750,
"oi_day_low": 1796950
},
"NSE_FO:BPCL25MAY300PE": {
"ohlc": {
"open": 0.15,
"high": 0.15,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 57600,
"price": 0.05,
"orders": 5
},
{
"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": 131400,
"price": 0.1,
"orders": 8
},
{
"quantity": 54000,
"price": 0.15,
"orders": 6
},
{
"quantity": 102600,
"price": 0.2,
"orders": 3
},
{
"quantity": 7200,
"price": 0.25,
"orders": 2
},
{
"quantity": 5400,
"price": 0.3,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|71900",
"symbol": "BPCL25MAY300PE",
"last_price": 0.05,
"volume": 2107800,
"average_price": 0.07,
"oi": 1668600,
"net_change": -0.1,
"total_buy_quantity": 57600,
"total_sell_quantity": 617400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.15,
"last_trade_time": "1748339880111",
"oi_day_high": 2613600,
"oi_day_low": 1665000
},
"NSE_FO:RELIANCE25MAY1300CE": {
"ohlc": {
"open": 133.35,
"high": 137.25,
"low": 118,
"close": 123
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 123.65,
"orders": 1
},
{
"quantity": 1000,
"price": 122.45,
"orders": 2
},
{
"quantity": 500,
"price": 122.4,
"orders": 1
},
{
"quantity": 2000,
"price": 122.15,
"orders": 2
},
{
"quantity": 500,
"price": 122.1,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 125.3,
"orders": 1
},
{
"quantity": 500,
"price": 125.9,
"orders": 1
},
{
"quantity": 500,
"price": 126.2,
"orders": 1
},
{
"quantity": 1500,
"price": 126.45,
"orders": 1
},
{
"quantity": 1500,
"price": 126.55,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|120090",
"symbol": "RELIANCE25MAY1300CE",
"last_price": 123,
"volume": 137500,
"average_price": 125.05,
"oi": 1123000,
"net_change": -14.05,
"total_buy_quantity": 67500,
"total_sell_quantity": 48500,
"lower_circuit_limit": 45.9,
"upper_circuit_limit": 198.7,
"last_trade_time": "1748339672773",
"oi_day_high": 1200500,
"oi_day_low": 1123000
},
"NSE_FO:TATACHEM25MAY860PE": {
"ohlc": {
"open": 1.25,
"high": 1.5,
"low": 0.3,
"close": 0.3
},
"depth": {
"buy": [
{
"quantity": 3850,
"price": 0.3,
"orders": 4
},
{
"quantity": 8800,
"price": 0.25,
"orders": 3
},
{
"quantity": 19250,
"price": 0.2,
"orders": 3
},
{
"quantity": 146850,
"price": 0.15,
"orders": 8
},
{
"quantity": 55000,
"price": 0.1,
"orders": 7
}
],
"sell": [
{
"quantity": 3300,
"price": 0.4,
"orders": 5
},
{
"quantity": 13200,
"price": 0.45,
"orders": 7
},
{
"quantity": 20900,
"price": 0.5,
"orders": 9
},
{
"quantity": 7150,
"price": 0.55,
"orders": 6
},
{
"quantity": 18150,
"price": 0.6,
"orders": 8
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|141649",
"symbol": "TATACHEM25MAY860PE",
"last_price": 0.3,
"volume": 836550,
"average_price": 0.88,
"oi": 271700,
"net_change": -1.45,
"total_buy_quantity": 306350,
"total_sell_quantity": 228250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.75,
"last_trade_time": "1748339972905",
"oi_day_high": 393250,
"oi_day_low": 271150
},
"NSE_FO:LUPIN25MAY2100PE": {
"ohlc": {
"open": 112,
"high": 129.25,
"low": 106.85,
"close": 127.95
},
"depth": {
"buy": [
{
"quantity": 850,
"price": 126.2,
"orders": 2
},
{
"quantity": 850,
"price": 126.15,
"orders": 2
},
{
"quantity": 425,
"price": 126.1,
"orders": 1
},
{
"quantity": 1275,
"price": 123.5,
"orders": 1
},
{
"quantity": 14025,
"price": 123.45,
"orders": 3
}
],
"sell": [
{
"quantity": 425,
"price": 129.1,
"orders": 1
},
{
"quantity": 425,
"price": 129.25,
"orders": 1
},
{
"quantity": 850,
"price": 129.35,
"orders": 1
},
{
"quantity": 4675,
"price": 129.65,
"orders": 1
},
{
"quantity": 425,
"price": 129.7,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|116360",
"symbol": "LUPIN25MAY2100PE",
"last_price": 127.95,
"volume": 15300,
"average_price": 121.95,
"oi": 90950,
"net_change": 15.95,
"total_buy_quantity": 56950,
"total_sell_quantity": 47175,
"lower_circuit_limit": 6.05,
"upper_circuit_limit": 217.95,
"last_trade_time": "1748339960201",
"oi_day_high": 95625,
"oi_day_low": 90950
},
"NSE_FO:BHEL25MAY230CE": {
"ohlc": {
"open": 30,
"high": 32.9,
"low": 29.05,
"close": 31
},
"depth": {
"buy": [
{
"quantity": 2625,
"price": 30.5,
"orders": 1
},
{
"quantity": 5250,
"price": 30.45,
"orders": 2
},
{
"quantity": 2625,
"price": 30.4,
"orders": 1
},
{
"quantity": 2625,
"price": 30.35,
"orders": 1
},
{
"quantity": 5250,
"price": 30.3,
"orders": 2
}
],
"sell": [
{
"quantity": 34125,
"price": 31,
"orders": 1
},
{
"quantity": 13125,
"price": 31.5,
"orders": 1
},
{
"quantity": 10500,
"price": 31.6,
"orders": 1
},
{
"quantity": 26250,
"price": 31.9,
"orders": 1
},
{
"quantity": 26250,
"price": 32,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|71450",
"symbol": "BHEL25MAY230CE",
"last_price": 31,
"volume": 254625,
"average_price": 30.57,
"oi": 1409625,
"net_change": -0.8,
"total_buy_quantity": 286125,
"total_sell_quantity": 267750,
"lower_circuit_limit": 10,
"upper_circuit_limit": 53.6,
"last_trade_time": "1748339991047",
"oi_day_high": 1512000,
"oi_day_low": 1409625
},
"NSE_FO:NBCC25MAY100CE": {
"ohlc": {
"open": 15.1,
"high": 15.9,
"low": 13.7,
"close": 14.8
},
"depth": {
"buy": [
{
"quantity": 23200,
"price": 13.9,
"orders": 1
},
{
"quantity": 232000,
"price": 13.4,
"orders": 1
},
{
"quantity": 63800,
"price": 13.35,
"orders": 2
},
{
"quantity": 29000,
"price": 13.05,
"orders": 1
},
{
"quantity": 58000,
"price": 12.15,
"orders": 1
}
],
"sell": [
{
"quantity": 5800,
"price": 15.9,
"orders": 1
},
{
"quantity": 87000,
"price": 15.95,
"orders": 3
},
{
"quantity": 58000,
"price": 16,
"orders": 1
},
{
"quantity": 29000,
"price": 16.05,
"orders": 1
},
{
"quantity": 232000,
"price": 17.3,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|107981",
"symbol": "NBCC25MAY100CE",
"last_price": 14.8,
"volume": 156600,
"average_price": 14.8,
"oi": 1078800,
"net_change": 0.55,
"total_buy_quantity": 406000,
"total_sell_quantity": 481400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.25,
"last_trade_time": "1748336312900",
"oi_day_high": 1113600,
"oi_day_low": 1078800
},
"NSE_FO:TATAPOWER25MAY395CE": {
"ohlc": {
"open": 9.75,
"high": 10.4,
"low": 6.35,
"close": 8.5
},
"depth": {
"buy": [
{
"quantity": 1350,
"price": 8.3,
"orders": 1
},
{
"quantity": 2700,
"price": 8.25,
"orders": 2
},
{
"quantity": 2700,
"price": 8.2,
"orders": 2
},
{
"quantity": 2700,
"price": 8.15,
"orders": 2
},
{
"quantity": 1350,
"price": 8.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1350,
"price": 8.45,
"orders": 1
},
{
"quantity": 4050,
"price": 8.5,
"orders": 3
},
{
"quantity": 5400,
"price": 8.55,
"orders": 3
},
{
"quantity": 5400,
"price": 8.6,
"orders": 3
},
{
"quantity": 4050,
"price": 8.65,
"orders": 2
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|142867",
"symbol": "TATAPOWER25MAY395CE",
"last_price": 8.5,
"volume": 691200,
"average_price": 8.41,
"oi": 1541700,
"net_change": -1.1,
"total_buy_quantity": 295650,
"total_sell_quantity": 229500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.6,
"last_trade_time": "1748339971489",
"oi_day_high": 1613250,
"oi_day_low": 1521450
},
"NSE_FO:TIINDIA25MAY2650PE": {
"ohlc": {
"open": 0.7,
"high": 0.8,
"low": 0.7,
"close": 0.8
},
"depth": {
"buy": [
{
"quantity": 7500,
"price": 0.25,
"orders": 1
},
{
"quantity": 1500,
"price": 0.2,
"orders": 1
},
{
"quantity": 600,
"price": 0.15,
"orders": 1
},
{
"quantity": 13950,
"price": 0.1,
"orders": 2
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 7500,
"price": 3.05,
"orders": 1
},
{
"quantity": 7500,
"price": 8.45,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|143991",
"symbol": "TIINDIA25MAY2650PE",
"last_price": 0.8,
"volume": 1200,
"average_price": 0.71,
"oi": 14100,
"net_change": -0.2,
"total_buy_quantity": 23550,
"total_sell_quantity": 15000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.05,
"last_trade_time": "1748324826966",
"oi_day_high": 14100,
"oi_day_low": 14100
},
"NSE_FO:BSE25MAY2166.65CE": {
"ohlc": {
"open": 278,
"high": 278,
"low": 240,
"close": 245
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 246.6,
"orders": 1
},
{
"quantity": 375,
"price": 246.55,
"orders": 1
},
{
"quantity": 375,
"price": 246.5,
"orders": 1
},
{
"quantity": 375,
"price": 246.1,
"orders": 1
},
{
"quantity": 375,
"price": 246.05,
"orders": 1
}
],
"sell": [
{
"quantity": 3000,
"price": 254.05,
"orders": 2
},
{
"quantity": 375,
"price": 254.1,
"orders": 1
},
{
"quantity": 375,
"price": 254.2,
"orders": 1
},
{
"quantity": 375,
"price": 254.3,
"orders": 1
},
{
"quantity": 375,
"price": 256.3,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|35243",
"symbol": "BSE25MAY2166.65CE",
"last_price": 245,
"volume": 38250,
"average_price": 254.08,
"oi": 342375,
"net_change": -43.3,
"total_buy_quantity": 36375,
"total_sell_quantity": 42750,
"lower_circuit_limit": 23.25,
"upper_circuit_limit": 553.35,
"last_trade_time": "1748339170057",
"oi_day_high": 358125,
"oi_day_low": 342375
},
"NSE_FO:BHARATFORG25MAY1100PE": {
"ohlc": {
"open": 2,
"high": 2,
"low": 0.3,
"close": 0.35
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 0.45,
"orders": 1
},
{
"quantity": 1000,
"price": 0.4,
"orders": 2
},
{
"quantity": 2000,
"price": 0.35,
"orders": 3
},
{
"quantity": 2500,
"price": 0.3,
"orders": 4
},
{
"quantity": 2000,
"price": 0.25,
"orders": 3
}
],
"sell": [
{
"quantity": 500,
"price": 0.65,
"orders": 1
},
{
"quantity": 1000,
"price": 0.7,
"orders": 2
},
{
"quantity": 1000,
"price": 0.75,
"orders": 2
},
{
"quantity": 1500,
"price": 0.8,
"orders": 3
},
{
"quantity": 1000,
"price": 0.85,
"orders": 2
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|74776",
"symbol": "BHARATFORG25MAY1100PE",
"last_price": 0.35,
"volume": 44500,
"average_price": 0.51,
"oi": 181500,
"net_change": -0.35,
"total_buy_quantity": 176000,
"total_sell_quantity": 80000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.7,
"last_trade_time": "1748339728991",
"oi_day_high": 216000,
"oi_day_low": 181500
},
"NSE_FO:HINDUNILVR25MAY2320PE": {
"ohlc": {
"open": 1.9,
"high": 4,
"low": 1.2,
"close": 2.15
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 2.25,
"orders": 2
},
{
"quantity": 900,
"price": 2.2,
"orders": 3
},
{
"quantity": 2400,
"price": 2.15,
"orders": 3
},
{
"quantity": 2700,
"price": 2.1,
"orders": 4
},
{
"quantity": 2700,
"price": 2.05,
"orders": 4
}
],
"sell": [
{
"quantity": 900,
"price": 2.35,
"orders": 3
},
{
"quantity": 900,
"price": 2.4,
"orders": 3
},
{
"quantity": 900,
"price": 2.45,
"orders": 3
},
{
"quantity": 600,
"price": 2.5,
"orders": 2
},
{
"quantity": 3000,
"price": 2.55,
"orders": 4
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|89758",
"symbol": "HINDUNILVR25MAY2320PE",
"last_price": 2.15,
"volume": 180900,
"average_price": 2.39,
"oi": 88800,
"net_change": 0.25,
"total_buy_quantity": 318300,
"total_sell_quantity": 43200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.9,
"last_trade_time": "1748339956055",
"oi_day_high": 121500,
"oi_day_low": 88800
},
"NSE_FO:KOTAKBANK25MAY2220CE": {
"ohlc": {
"open": 0.6,
"high": 0.75,
"low": 0.4,
"close": 0.5
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 0.45,
"orders": 2
},
{
"quantity": 2000,
"price": 0.4,
"orders": 4
},
{
"quantity": 1200,
"price": 0.35,
"orders": 2
},
{
"quantity": 12800,
"price": 0.3,
"orders": 2
},
{
"quantity": 29200,
"price": 0.25,
"orders": 5
}
],
"sell": [
{
"quantity": 2000,
"price": 0.5,
"orders": 5
},
{
"quantity": 1600,
"price": 0.55,
"orders": 2
},
{
"quantity": 4000,
"price": 0.6,
"orders": 5
},
{
"quantity": 1600,
"price": 0.65,
"orders": 3
},
{
"quantity": 5200,
"price": 0.7,
"orders": 5
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|112100",
"symbol": "KOTAKBANK25MAY2220CE",
"last_price": 0.5,
"volume": 170800,
"average_price": 0.55,
"oi": 638800,
"net_change": -0.4,
"total_buy_quantity": 350800,
"total_sell_quantity": 72400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.9,
"last_trade_time": "1748339911223",
"oi_day_high": 708400,
"oi_day_low": 638800
},
"NSE_FO:CESC25MAY157.5CE": {
"ohlc": {
"open": 14.4,
"high": 14.4,
"low": 14.4,
"close": 14.4
},
"depth": {
"buy": [
{
"quantity": 11700,
"price": 9,
"orders": 1
},
{
"quantity": 11700,
"price": 8.95,
"orders": 1
},
{
"quantity": 29250,
"price": 8.25,
"orders": 1
},
{
"quantity": 117000,
"price": 7.9,
"orders": 1
},
{
"quantity": 8775,
"price": 7.85,
"orders": 1
}
],
"sell": [
{
"quantity": 20475,
"price": 11.9,
"orders": 1
},
{
"quantity": 8775,
"price": 11.95,
"orders": 1
},
{
"quantity": 40950,
"price": 12,
"orders": 2
},
{
"quantity": 14625,
"price": 12.2,
"orders": 1
},
{
"quantity": 29250,
"price": 12.3,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|80001",
"symbol": "CESC25MAY157.5CE",
"last_price": 14.4,
"volume": 0,
"average_price": 0,
"oi": 295425,
"net_change": 0,
"total_buy_quantity": 222300,
"total_sell_quantity": 283725,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.95,
"last_trade_time": "1747810041000",
"oi_day_high": 295425,
"oi_day_low": 295425
},
"NSE_FO:KEI25MAY3000PE": {
"ohlc": {
"open": 0.3,
"high": 0.3,
"low": 0.1,
"close": 0.15
},
"depth": {
"buy": [
{
"quantity": 2250,
"price": 0.1,
"orders": 4
},
{
"quantity": 6900,
"price": 0.05,
"orders": 5
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 5400,
"price": 0.15,
"orders": 5
},
{
"quantity": 1950,
"price": 0.2,
"orders": 2
},
{
"quantity": 450,
"price": 0.25,
"orders": 1
},
{
"quantity": 450,
"price": 0.3,
"orders": 1
},
{
"quantity": 450,
"price": 0.35,
"orders": 2
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|99711",
"symbol": "KEI25MAY3000PE",
"last_price": 0.15,
"volume": 21150,
"average_price": 0.13,
"oi": 62700,
"net_change": -0.3,
"total_buy_quantity": 9150,
"total_sell_quantity": 25200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.45,
"last_trade_time": "1748338377199",
"oi_day_high": 63150,
"oi_day_low": 62700
},
"NSE_FO:UNIONBANK25MAY127.5CE": {
"ohlc": {
"open": 12,
"high": 12,
"low": 12,
"close": 12
},
"depth": {
"buy": [
{
"quantity": 4425,
"price": 13.15,
"orders": 1
},
{
"quantity": 4425,
"price": 13.1,
"orders": 1
},
{
"quantity": 4425,
"price": 13,
"orders": 1
},
{
"quantity": 4425,
"price": 12.9,
"orders": 1
},
{
"quantity": 17700,
"price": 12.4,
"orders": 1
}
],
"sell": [
{
"quantity": 22125,
"price": 14.45,
"orders": 1
},
{
"quantity": 30975,
"price": 14.5,
"orders": 2
},
{
"quantity": 66375,
"price": 14.7,
"orders": 2
},
{
"quantity": 44250,
"price": 14.95,
"orders": 1
},
{
"quantity": 177000,
"price": 16.1,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|145457",
"symbol": "UNIONBANK25MAY127.5CE",
"last_price": 12,
"volume": 44250,
"average_price": 12,
"oi": 539850,
"net_change": -1.65,
"total_buy_quantity": 345150,
"total_sell_quantity": 380550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33,
"last_trade_time": "1748320966567",
"oi_day_high": 539850,
"oi_day_low": 539850
},
"NSE_FO:TATASTEEL25MAY142.5CE": {
"ohlc": {
"open": 20.05,
"high": 20.05,
"low": 18.4,
"close": 19.5
},
"depth": {
"buy": [
{
"quantity": 5500,
"price": 19.1,
"orders": 1
},
{
"quantity": 22000,
"price": 19.05,
"orders": 1
},
{
"quantity": 5500,
"price": 18.75,
"orders": 1
},
{
"quantity": 16500,
"price": 18.35,
"orders": 1
},
{
"quantity": 16500,
"price": 18.25,
"orders": 1
}
],
"sell": [
{
"quantity": 5500,
"price": 20,
"orders": 1
},
{
"quantity": 22000,
"price": 20.05,
"orders": 1
},
{
"quantity": 27500,
"price": 20.2,
"orders": 1
},
{
"quantity": 71500,
"price": 20.4,
"orders": 2
},
{
"quantity": 55000,
"price": 20.45,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|143053",
"symbol": "TATASTEEL25MAY142.5CE",
"last_price": 19.5,
"volume": 38500,
"average_price": 19.13,
"oi": 2293500,
"net_change": -0.55,
"total_buy_quantity": 319000,
"total_sell_quantity": 374000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 40.05,
"last_trade_time": "1748339649981",
"oi_day_high": 2304500,
"oi_day_low": 2293500
},
"NSE_FO:NCC25MAY220CE": {
"ohlc": {
"open": 17.4,
"high": 17.4,
"low": 14.8,
"close": 14.8
},
"depth": {
"buy": [
{
"quantity": 1775,
"price": 14.95,
"orders": 1
},
{
"quantity": 1775,
"price": 14.9,
"orders": 1
},
{
"quantity": 1775,
"price": 14.8,
"orders": 1
},
{
"quantity": 1775,
"price": 14,
"orders": 1
},
{
"quantity": 7100,
"price": 12.5,
"orders": 1
}
],
"sell": [
{
"quantity": 1775,
"price": 15.8,
"orders": 1
},
{
"quantity": 7100,
"price": 15.95,
"orders": 1
},
{
"quantity": 5325,
"price": 16.1,
"orders": 1
},
{
"quantity": 17750,
"price": 16.25,
"orders": 1
},
{
"quantity": 8875,
"price": 16.3,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|108151",
"symbol": "NCC25MAY220CE",
"last_price": 14.8,
"volume": 8875,
"average_price": 16.48,
"oi": 401150,
"net_change": -0.45,
"total_buy_quantity": 186375,
"total_sell_quantity": 191700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.25,
"last_trade_time": "1748338122402",
"oi_day_high": 404700,
"oi_day_low": 401150
},
"NSE_FO:KPITTECH25MAY1220PE": {
"ohlc": {
"open": 0.7,
"high": 1.65,
"low": 0.7,
"close": 1.65
},
"depth": {
"buy": [
{
"quantity": 1600,
"price": 0.65,
"orders": 2
},
{
"quantity": 400,
"price": 0.6,
"orders": 1
},
{
"quantity": 10400,
"price": 0.35,
"orders": 1
},
{
"quantity": 400,
"price": 0.3,
"orders": 1
},
{
"quantity": 58000,
"price": 0.25,
"orders": 3
}
],
"sell": [
{
"quantity": 400,
"price": 2.65,
"orders": 1
},
{
"quantity": 20000,
"price": 2.7,
"orders": 1
},
{
"quantity": 20000,
"price": 7.15,
"orders": 1
},
{
"quantity": 1600,
"price": 12.45,
"orders": 1
},
{
"quantity": 2000,
"price": 18.8,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|112454",
"symbol": "KPITTECH25MAY1220PE",
"last_price": 1.65,
"volume": 15600,
"average_price": 0.99,
"oi": 34400,
"net_change": 0.6,
"total_buy_quantity": 196000,
"total_sell_quantity": 44000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.05,
"last_trade_time": "1748336083326",
"oi_day_high": 37600,
"oi_day_low": 33600
},
"NSE_FO:DALBHARAT25MAY1980PE": {
"ohlc": {
"open": 5.1,
"high": 8.05,
"low": 2.8,
"close": 3.7
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 3.25,
"orders": 1
},
{
"quantity": 275,
"price": 3.1,
"orders": 1
},
{
"quantity": 275,
"price": 2.7,
"orders": 1
},
{
"quantity": 550,
"price": 2.65,
"orders": 1
},
{
"quantity": 275,
"price": 2.6,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 3.65,
"orders": 2
},
{
"quantity": 275,
"price": 3.7,
"orders": 1
},
{
"quantity": 275,
"price": 4.05,
"orders": 1
},
{
"quantity": 2200,
"price": 4.1,
"orders": 1
},
{
"quantity": 275,
"price": 6.8,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|84724",
"symbol": "DALBHARAT25MAY1980PE",
"last_price": 3.7,
"volume": 36575,
"average_price": 5.64,
"oi": 61050,
"net_change": -0.55,
"total_buy_quantity": 72050,
"total_sell_quantity": 42625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.25,
"last_trade_time": "1748339941844",
"oi_day_high": 61875,
"oi_day_low": 57475
},
"NSE_FO:CYIENT25MAY1240CE": {
"ohlc": {
"open": 85,
"high": 85,
"low": 85,
"close": 85
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 90.75,
"orders": 1
},
{
"quantity": 1200,
"price": 90.7,
"orders": 1
},
{
"quantity": 15000,
"price": 83.75,
"orders": 1
},
{
"quantity": 3000,
"price": 83.7,
"orders": 1
},
{
"quantity": 900,
"price": 82.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1200,
"price": 108.4,
"orders": 1
},
{
"quantity": 600,
"price": 108.45,
"orders": 2
},
{
"quantity": 1200,
"price": 109.55,
"orders": 1
},
{
"quantity": 900,
"price": 109.75,
"orders": 1
},
{
"quantity": 1500,
"price": 110.45,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|77664",
"symbol": "CYIENT25MAY1240CE",
"last_price": 85,
"volume": 0,
"average_price": 0,
"oi": 10200,
"net_change": 0,
"total_buy_quantity": 24900,
"total_sell_quantity": 26400,
"lower_circuit_limit": 6.6,
"upper_circuit_limit": 218.7,
"last_trade_time": "1747984340000",
"oi_day_high": 10800,
"oi_day_low": 10200
},
"NSE_FO:INDIGO25MAY5500CE": {
"ohlc": {
"open": 7.15,
"high": 17.15,
"low": 4.65,
"close": 10.5
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 10.3,
"orders": 1
},
{
"quantity": 600,
"price": 10.25,
"orders": 3
},
{
"quantity": 1050,
"price": 10.2,
"orders": 3
},
{
"quantity": 600,
"price": 10.15,
"orders": 3
},
{
"quantity": 300,
"price": 10.1,
"orders": 2
}
],
"sell": [
{
"quantity": 150,
"price": 10.6,
"orders": 1
},
{
"quantity": 2100,
"price": 10.65,
"orders": 2
},
{
"quantity": 450,
"price": 10.7,
"orders": 2
},
{
"quantity": 600,
"price": 10.75,
"orders": 3
},
{
"quantity": 450,
"price": 10.8,
"orders": 3
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|94019",
"symbol": "INDIGO25MAY5500CE",
"last_price": 10.5,
"volume": 2242950,
"average_price": 11.39,
"oi": 327900,
"net_change": -25.25,
"total_buy_quantity": 315450,
"total_sell_quantity": 61050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 139.4,
"last_trade_time": "1748339998349",
"oi_day_high": 388950,
"oi_day_low": 298950
},
"NSE_FO:CONCOR25MAY710CE": {
"ohlc": {
"open": 33.05,
"high": 58.15,
"low": 31.6,
"close": 54.75
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 55.4,
"orders": 1
},
{
"quantity": 1000,
"price": 55.35,
"orders": 1
},
{
"quantity": 2000,
"price": 55.1,
"orders": 1
},
{
"quantity": 1000,
"price": 55.05,
"orders": 1
},
{
"quantity": 1000,
"price": 54.95,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 56.75,
"orders": 1
},
{
"quantity": 1000,
"price": 57,
"orders": 1
},
{
"quantity": 2000,
"price": 57.2,
"orders": 1
},
{
"quantity": 1000,
"price": 57.25,
"orders": 1
},
{
"quantity": 3000,
"price": 58.3,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|83185",
"symbol": "CONCOR25MAY710CE",
"last_price": 54.75,
"volume": 104000,
"average_price": 42.67,
"oi": 285000,
"net_change": 21.7,
"total_buy_quantity": 125000,
"total_sell_quantity": 88000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 76.4,
"last_trade_time": "1748339701840",
"oi_day_high": 307000,
"oi_day_low": 278000
},
"NSE_FO:AXISBANK25MAY1210CE": {
"ohlc": {
"open": 10.95,
"high": 14.95,
"low": 5.5,
"close": 6.1
},
"depth": {
"buy": [
{
"quantity": 1875,
"price": 6,
"orders": 3
},
{
"quantity": 3125,
"price": 5.95,
"orders": 4
},
{
"quantity": 4375,
"price": 5.9,
"orders": 6
},
{
"quantity": 7500,
"price": 5.85,
"orders": 7
},
{
"quantity": 7500,
"price": 5.8,
"orders": 8
}
],
"sell": [
{
"quantity": 12500,
"price": 6.1,
"orders": 6
},
{
"quantity": 4375,
"price": 6.15,
"orders": 5
},
{
"quantity": 3125,
"price": 6.2,
"orders": 4
},
{
"quantity": 3125,
"price": 6.25,
"orders": 4
},
{
"quantity": 6250,
"price": 6.3,
"orders": 6
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|70940",
"symbol": "AXISBANK25MAY1210CE",
"last_price": 6.1,
"volume": 7360625,
"average_price": 8.65,
"oi": 1935625,
"net_change": -8.15,
"total_buy_quantity": 577500,
"total_sell_quantity": 223750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 46.45,
"last_trade_time": "1748339996458",
"oi_day_high": 1961250,
"oi_day_low": 1653750
},
"NSE_FO:DELHIVERY25MAY300PE": {
"ohlc": {
"open": 0.05,
"high": 0.05,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 115900,
"price": 0.05,
"orders": 28
},
{
"quantity": 6100,
"price": 0.1,
"orders": 2
},
{
"quantity": 1525,
"price": 1.65,
"orders": 1
},
{
"quantity": 6100,
"price": 4.2,
"orders": 1
},
{
"quantity": 76250,
"price": 6.05,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|79055",
"symbol": "DELHIVERY25MAY300PE",
"last_price": 0.05,
"volume": 82350,
"average_price": 0.05,
"oi": 1040050,
"net_change": 0,
"total_buy_quantity": 0,
"total_sell_quantity": 244000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.05,
"last_trade_time": "1748319365179",
"oi_day_high": 1040050,
"oi_day_low": 1032425
},
"NSE_FO:INDUSINDBK25MAY700CE": {
"ohlc": {
"open": 104.9,
"high": 125.5,
"low": 99,
"close": 120.1
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 121,
"orders": 1
},
{
"quantity": 500,
"price": 120.7,
"orders": 1
},
{
"quantity": 9000,
"price": 120.6,
"orders": 4
},
{
"quantity": 2000,
"price": 116.5,
"orders": 1
},
{
"quantity": 500,
"price": 115.1,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 122.3,
"orders": 1
},
{
"quantity": 500,
"price": 122.75,
"orders": 1
},
{
"quantity": 500,
"price": 122.8,
"orders": 1
},
{
"quantity": 7500,
"price": 122.95,
"orders": 6
},
{
"quantity": 500,
"price": 123.2,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|38576",
"symbol": "INDUSINDBK25MAY700CE",
"last_price": 120.1,
"volume": 56000,
"average_price": 118.88,
"oi": 79000,
"net_change": 20.1,
"total_buy_quantity": 66000,
"total_sell_quantity": 52000,
"lower_circuit_limit": 29.8,
"upper_circuit_limit": 213.75,
"last_trade_time": "1748338536738",
"oi_day_high": 114000,
"oi_day_low": 79000
},
"NSE_FO:HINDZINC25MAY460CE": {
"ohlc": {
"open": 4,
"high": 4,
"low": 1.6,
"close": 1.6
},
"depth": {
"buy": [
{
"quantity": 2450,
"price": 1.55,
"orders": 2
},
{
"quantity": 2450,
"price": 1.5,
"orders": 2
},
{
"quantity": 2450,
"price": 1.45,
"orders": 2
},
{
"quantity": 1225,
"price": 1.4,
"orders": 1
},
{
"quantity": 2450,
"price": 1.35,
"orders": 2
}
],
"sell": [
{
"quantity": 4900,
"price": 1.6,
"orders": 2
},
{
"quantity": 3675,
"price": 1.65,
"orders": 3
},
{
"quantity": 3675,
"price": 1.7,
"orders": 3
},
{
"quantity": 4900,
"price": 1.75,
"orders": 4
},
{
"quantity": 7350,
"price": 1.8,
"orders": 5
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|98903",
"symbol": "HINDZINC25MAY460CE",
"last_price": 1.6,
"volume": 564725,
"average_price": 2.6,
"oi": 429975,
"net_change": -1.6,
"total_buy_quantity": 102900,
"total_sell_quantity": 306250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.2,
"last_trade_time": "1748339976887",
"oi_day_high": 526750,
"oi_day_low": 429975
},
"NSE_FO:TITAGARH25MAY820PE": {
"ohlc": {
"open": 1.3,
"high": 1.45,
"low": 0.6,
"close": 0.6
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 0.6,
"orders": 1
},
{
"quantity": 14375,
"price": 0.55,
"orders": 1
},
{
"quantity": 26875,
"price": 0.5,
"orders": 6
},
{
"quantity": 1250,
"price": 0.25,
"orders": 1
},
{
"quantity": 1250,
"price": 0.2,
"orders": 1
}
],
"sell": [
{
"quantity": 5625,
"price": 0.85,
"orders": 1
},
{
"quantity": 625,
"price": 1,
"orders": 1
},
{
"quantity": 2500,
"price": 1.5,
"orders": 1
},
{
"quantity": 3125,
"price": 1.7,
"orders": 3
},
{
"quantity": 1875,
"price": 2,
"orders": 3
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|144083",
"symbol": "TITAGARH25MAY820PE",
"last_price": 0.6,
"volume": 130625,
"average_price": 1.34,
"oi": 88125,
"net_change": -0.9,
"total_buy_quantity": 50625,
"total_sell_quantity": 47500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.5,
"last_trade_time": "1748339623163",
"oi_day_high": 218125,
"oi_day_low": 88125
},
"NSE_FO:AMBUJACEM25MAY570CE": {
"ohlc": {
"open": 5.25,
"high": 5.8,
"low": 1.9,
"close": 2.6
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 2.55,
"orders": 2
},
{
"quantity": 8100,
"price": 2.5,
"orders": 3
},
{
"quantity": 1800,
"price": 2.45,
"orders": 2
},
{
"quantity": 2700,
"price": 2.4,
"orders": 3
},
{
"quantity": 10800,
"price": 2.35,
"orders": 6
}
],
"sell": [
{
"quantity": 1800,
"price": 2.65,
"orders": 1
},
{
"quantity": 900,
"price": 2.7,
"orders": 1
},
{
"quantity": 1800,
"price": 2.75,
"orders": 2
},
{
"quantity": 3600,
"price": 2.8,
"orders": 4
},
{
"quantity": 900,
"price": 2.85,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|65880",
"symbol": "AMBUJACEM25MAY570CE",
"last_price": 2.6,
"volume": 960300,
"average_price": 2.92,
"oi": 859500,
"net_change": -2.05,
"total_buy_quantity": 123300,
"total_sell_quantity": 169200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.65,
"last_trade_time": "1748339991175",
"oi_day_high": 915300,
"oi_day_low": 858600
},
"NSE_FO:JSWSTEEL25MAY1040CE": {
"ohlc": {
"open": 7,
"high": 8.7,
"low": 1.95,
"close": 2.4
},
"depth": {
"buy": [
{
"quantity": 2025,
"price": 2.35,
"orders": 3
},
{
"quantity": 12825,
"price": 2.3,
"orders": 8
},
{
"quantity": 10800,
"price": 2.25,
"orders": 8
},
{
"quantity": 6750,
"price": 2.2,
"orders": 6
},
{
"quantity": 13500,
"price": 2.15,
"orders": 8
}
],
"sell": [
{
"quantity": 4050,
"price": 2.4,
"orders": 3
},
{
"quantity": 16200,
"price": 2.45,
"orders": 8
},
{
"quantity": 14175,
"price": 2.5,
"orders": 6
},
{
"quantity": 11475,
"price": 2.55,
"orders": 6
},
{
"quantity": 3375,
"price": 2.6,
"orders": 5
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|99015",
"symbol": "JSWSTEEL25MAY1040CE",
"last_price": 2.4,
"volume": 3487725,
"average_price": 4.15,
"oi": 725625,
"net_change": -6.45,
"total_buy_quantity": 802575,
"total_sell_quantity": 268650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.25,
"last_trade_time": "1748339997829",
"oi_day_high": 1005075,
"oi_day_low": 725625
},
"NSE_FO:VOLTAS25MAY1280CE": {
"ohlc": {
"open": 6.15,
"high": 10.45,
"low": 6.15,
"close": 7.1
},
"depth": {
"buy": [
{
"quantity": 5100,
"price": 6.9,
"orders": 3
},
{
"quantity": 300,
"price": 6.8,
"orders": 1
},
{
"quantity": 300,
"price": 6.75,
"orders": 1
},
{
"quantity": 900,
"price": 6.7,
"orders": 2
},
{
"quantity": 600,
"price": 6.65,
"orders": 2
}
],
"sell": [
{
"quantity": 600,
"price": 7.1,
"orders": 2
},
{
"quantity": 300,
"price": 7.15,
"orders": 1
},
{
"quantity": 1500,
"price": 7.2,
"orders": 4
},
{
"quantity": 600,
"price": 7.25,
"orders": 2
},
{
"quantity": 300,
"price": 7.3,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|139979",
"symbol": "VOLTAS25MAY1280CE",
"last_price": 7.1,
"volume": 1192500,
"average_price": 8.25,
"oi": 801900,
"net_change": -0.4,
"total_buy_quantity": 556800,
"total_sell_quantity": 153600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.55,
"last_trade_time": "1748339990398",
"oi_day_high": 919500,
"oi_day_low": 801900
},
"NSE_FO:UPL25MAY680PE": {
"ohlc": {
"open": 46.8,
"high": 48.8,
"low": 46.8,
"close": 47.5
},
"depth": {
"buy": [
{
"quantity": 5420,
"price": 46.8,
"orders": 1
},
{
"quantity": 6775,
"price": 45.6,
"orders": 1
},
{
"quantity": 1355,
"price": 45.1,
"orders": 1
},
{
"quantity": 18970,
"price": 44.9,
"orders": 2
},
{
"quantity": 4065,
"price": 44.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1355,
"price": 48.2,
"orders": 1
},
{
"quantity": 1355,
"price": 48.25,
"orders": 1
},
{
"quantity": 1355,
"price": 48.3,
"orders": 1
},
{
"quantity": 1355,
"price": 48.55,
"orders": 1
},
{
"quantity": 2710,
"price": 50.45,
"orders": 2
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|138930",
"symbol": "UPL25MAY680PE",
"last_price": 47.5,
"volume": 8130,
"average_price": 47.48,
"oi": 424115,
"net_change": 1.15,
"total_buy_quantity": 121950,
"total_sell_quantity": 116530,
"lower_circuit_limit": 11.5,
"upper_circuit_limit": 81.2,
"last_trade_time": "1748339348649",
"oi_day_high": 426825,
"oi_day_low": 424115
},
"NSE_FO:MANAPPURAM25MAY230PE": {
"ohlc": {
"open": 0.4,
"high": 0.7,
"low": 0.4,
"close": 0.7
},
"depth": {
"buy": [
{
"quantity": 771000,
"price": 0.7,
"orders": 13
},
{
"quantity": 27000,
"price": 0.55,
"orders": 2
},
{
"quantity": 39000,
"price": 0.4,
"orders": 1
},
{
"quantity": 24000,
"price": 0.35,
"orders": 1
},
{
"quantity": 39000,
"price": 0.3,
"orders": 3
}
],
"sell": [
{
"quantity": 12000,
"price": 0.75,
"orders": 2
},
{
"quantity": 12000,
"price": 0.85,
"orders": 2
},
{
"quantity": 3000,
"price": 0.9,
"orders": 1
},
{
"quantity": 12000,
"price": 1,
"orders": 4
},
{
"quantity": 3000,
"price": 1.2,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|103989",
"symbol": "MANAPPURAM25MAY230PE",
"last_price": 0.7,
"volume": 2073000,
"average_price": 0.55,
"oi": 6186000,
"net_change": 0.1,
"total_buy_quantity": 1944000,
"total_sell_quantity": 504000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.75,
"last_trade_time": "1748339996412",
"oi_day_high": 7422000,
"oi_day_low": 6186000
},
"NSE_FO:MOTHERSON25MAY135PE": {
"ohlc": {
"open": 0.05,
"high": 0.1,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 3550,
"price": 0.05,
"orders": 1
},
{
"quantity": 205900,
"price": 0.1,
"orders": 5
},
{
"quantity": 28400,
"price": 0.15,
"orders": 1
},
{
"quantity": 31950,
"price": 0.2,
"orders": 2
},
{
"quantity": 28400,
"price": 0.25,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|105896",
"symbol": "MOTHERSON25MAY135PE",
"last_price": 0.05,
"volume": 181050,
"average_price": 0.05,
"oi": 1739500,
"net_change": -0.05,
"total_buy_quantity": 0,
"total_sell_quantity": 639000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.1,
"last_trade_time": "1748339880715",
"oi_day_high": 1838900,
"oi_day_low": 1739500
},
"NSE_FO:EXIDEIND25MAY380PE": {
"ohlc": {
"open": 1.1,
"high": 7.3,
"low": 0.95,
"close": 1.45
},
"depth": {
"buy": [
{
"quantity": 19800,
"price": 1.35,
"orders": 6
},
{
"quantity": 16200,
"price": 1.3,
"orders": 4
},
{
"quantity": 18000,
"price": 1.25,
"orders": 5
},
{
"quantity": 10800,
"price": 1.2,
"orders": 4
},
{
"quantity": 7200,
"price": 1.15,
"orders": 3
}
],
"sell": [
{
"quantity": 5400,
"price": 1.45,
"orders": 2
},
{
"quantity": 14400,
"price": 1.5,
"orders": 6
},
{
"quantity": 14400,
"price": 1.55,
"orders": 5
},
{
"quantity": 18000,
"price": 1.6,
"orders": 7
},
{
"quantity": 12600,
"price": 1.65,
"orders": 5
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|82126",
"symbol": "EXIDEIND25MAY380PE",
"last_price": 1.45,
"volume": 5590800,
"average_price": 2.91,
"oi": 1189800,
"net_change": -0.05,
"total_buy_quantity": 331200,
"total_sell_quantity": 511200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.5,
"last_trade_time": "1748339928725",
"oi_day_high": 1276200,
"oi_day_low": 977400
},
"NSE_FO:RECLTD25MAY440PE": {
"ohlc": {
"open": 35,
"high": 37.85,
"low": 33.65,
"close": 33.75
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 33.55,
"orders": 1
},
{
"quantity": 2000,
"price": 33.5,
"orders": 2
},
{
"quantity": 2000,
"price": 33.4,
"orders": 2
},
{
"quantity": 1000,
"price": 33.35,
"orders": 1
},
{
"quantity": 2000,
"price": 33.2,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 33.9,
"orders": 1
},
{
"quantity": 2000,
"price": 33.95,
"orders": 1
},
{
"quantity": 2000,
"price": 34.05,
"orders": 2
},
{
"quantity": 10000,
"price": 34.1,
"orders": 1
},
{
"quantity": 1000,
"price": 34.15,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|119729",
"symbol": "RECLTD25MAY440PE",
"last_price": 33.75,
"volume": 39000,
"average_price": 35.52,
"oi": 716000,
"net_change": 1.15,
"total_buy_quantity": 113000,
"total_sell_quantity": 131000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 65.45,
"last_trade_time": "1748339909045",
"oi_day_high": 734000,
"oi_day_low": 716000
},
"NSE_FO:BANDHANBNK25MAY170CE": {
"ohlc": {
"open": 0.9,
"high": 2.75,
"low": 0.8,
"close": 1.45
},
"depth": {
"buy": [
{
"quantity": 2800,
"price": 1.5,
"orders": 1
},
{
"quantity": 8400,
"price": 1.45,
"orders": 3
},
{
"quantity": 16800,
"price": 1.4,
"orders": 4
},
{
"quantity": 22400,
"price": 1.35,
"orders": 4
},
{
"quantity": 22400,
"price": 1.3,
"orders": 4
}
],
"sell": [
{
"quantity": 14000,
"price": 1.55,
"orders": 5
},
{
"quantity": 19600,
"price": 1.6,
"orders": 5
},
{
"quantity": 16800,
"price": 1.65,
"orders": 6
},
{
"quantity": 36400,
"price": 1.7,
"orders": 5
},
{
"quantity": 11200,
"price": 1.75,
"orders": 3
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|70274",
"symbol": "BANDHANBNK25MAY170CE",
"last_price": 1.45,
"volume": 13188000,
"average_price": 1.69,
"oi": 5395600,
"net_change": 0.65,
"total_buy_quantity": 1209600,
"total_sell_quantity": 1206800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.8,
"last_trade_time": "1748339995676",
"oi_day_high": 6476400,
"oi_day_low": 5062400
},
"NSE_FO:COALINDIA25MAY400CE": {
"ohlc": {
"open": 4.75,
"high": 5.7,
"low": 2.95,
"close": 3.35
},
"depth": {
"buy": [
{
"quantity": 46200,
"price": 3.25,
"orders": 11
},
{
"quantity": 8400,
"price": 3.2,
"orders": 6
},
{
"quantity": 6300,
"price": 3.15,
"orders": 5
},
{
"quantity": 10500,
"price": 3.1,
"orders": 7
},
{
"quantity": 5250,
"price": 3.05,
"orders": 4
}
],
"sell": [
{
"quantity": 11550,
"price": 3.35,
"orders": 8
},
{
"quantity": 10500,
"price": 3.4,
"orders": 8
},
{
"quantity": 13650,
"price": 3.45,
"orders": 7
},
{
"quantity": 13650,
"price": 3.5,
"orders": 7
},
{
"quantity": 6300,
"price": 3.55,
"orders": 5
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|75295",
"symbol": "COALINDIA25MAY400CE",
"last_price": 3.35,
"volume": 4993800,
"average_price": 3.97,
"oi": 3459750,
"net_change": -2.05,
"total_buy_quantity": 271950,
"total_sell_quantity": 520800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.4,
"last_trade_time": "1748339987948",
"oi_day_high": 3471300,
"oi_day_low": 3425100
},
"NSE_FO:TATASTEEL25MAY142.5PE": {
"ohlc": {
"open": 0.05,
"high": 0.05,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 1391500,
"price": 0.05,
"orders": 21
},
{
"quantity": 445500,
"price": 0.1,
"orders": 5
},
{
"quantity": 165000,
"price": 1.8,
"orders": 1
},
{
"quantity": 22000,
"price": 2.05,
"orders": 1
},
{
"quantity": 55000,
"price": 2.7,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|143054",
"symbol": "TATASTEEL25MAY142.5PE",
"last_price": 0.05,
"volume": 88000,
"average_price": 0.05,
"oi": 3289000,
"net_change": 0,
"total_buy_quantity": 0,
"total_sell_quantity": 2079000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.05,
"last_trade_time": "1748339649981",
"oi_day_high": 3289000,
"oi_day_low": 3289000
},
"NSE_FO:TATACONSUM25MAY1160PE": {
"ohlc": {
"open": 34.5,
"high": 39.65,
"low": 25.85,
"close": 31.05
},
"depth": {
"buy": [
{
"quantity": 456,
"price": 30,
"orders": 1
},
{
"quantity": 456,
"price": 29.95,
"orders": 1
},
{
"quantity": 912,
"price": 27.8,
"orders": 1
},
{
"quantity": 1368,
"price": 27.75,
"orders": 1
},
{
"quantity": 456,
"price": 27.5,
"orders": 1
}
],
"sell": [
{
"quantity": 456,
"price": 32.1,
"orders": 1
},
{
"quantity": 456,
"price": 32.35,
"orders": 1
},
{
"quantity": 456,
"price": 35.1,
"orders": 1
},
{
"quantity": 1368,
"price": 35.2,
"orders": 1
},
{
"quantity": 1824,
"price": 43.2,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|127474",
"symbol": "TATACONSUM25MAY1160PE",
"last_price": 31.05,
"volume": 52896,
"average_price": 34.45,
"oi": 131328,
"net_change": 5.15,
"total_buy_quantity": 40584,
"total_sell_quantity": 24624,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 61.1,
"last_trade_time": "1748339013671",
"oi_day_high": 142272,
"oi_day_low": 131328
},
"NSE_FO:CAMS25MAY4050CE": {
"ohlc": {
"open": 37,
"high": 43,
"low": 13.7,
"close": 13.05
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 13.4,
"orders": 2
},
{
"quantity": 125,
"price": 13.15,
"orders": 1
},
{
"quantity": 250,
"price": 13.1,
"orders": 2
},
{
"quantity": 125,
"price": 12.8,
"orders": 1
},
{
"quantity": 125,
"price": 12.55,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 13.65,
"orders": 1
},
{
"quantity": 125,
"price": 13.75,
"orders": 1
},
{
"quantity": 125,
"price": 14.15,
"orders": 1
},
{
"quantity": 625,
"price": 14.2,
"orders": 2
},
{
"quantity": 125,
"price": 14.25,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|78658",
"symbol": "CAMS25MAY4050CE",
"last_price": 13.05,
"volume": 280500,
"average_price": 26.68,
"oi": 33500,
"net_change": -22.35,
"total_buy_quantity": 110250,
"total_sell_quantity": 33125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 141.8,
"last_trade_time": "1748339997168",
"oi_day_high": 42000,
"oi_day_low": 22625
},
"NSE_FO:HAL25MAY4300PE": {
"ohlc": {
"open": 1.4,
"high": 1.8,
"low": 0.6,
"close": 0.65
},
"depth": {
"buy": [
{
"quantity": 1350,
"price": 0.6,
"orders": 7
},
{
"quantity": 450,
"price": 0.55,
"orders": 3
},
{
"quantity": 5250,
"price": 0.5,
"orders": 6
},
{
"quantity": 11550,
"price": 0.45,
"orders": 6
},
{
"quantity": 450,
"price": 0.4,
"orders": 3
}
],
"sell": [
{
"quantity": 3600,
"price": 0.65,
"orders": 3
},
{
"quantity": 450,
"price": 0.7,
"orders": 1
},
{
"quantity": 600,
"price": 0.75,
"orders": 3
},
{
"quantity": 600,
"price": 0.8,
"orders": 1
},
{
"quantity": 450,
"price": 0.85,
"orders": 2
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|85704",
"symbol": "HAL25MAY4300PE",
"last_price": 0.65,
"volume": 40500,
"average_price": 0.87,
"oi": 318300,
"net_change": -0.7,
"total_buy_quantity": 117300,
"total_sell_quantity": 14400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.35,
"last_trade_time": "1748339980137",
"oi_day_high": 325800,
"oi_day_low": 317550
},
"NSE_FO:ADANIENT25MAY2440PE": {
"ohlc": {
"open": 4.95,
"high": 5.25,
"low": 2.25,
"close": 2.55
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 2.45,
"orders": 3
},
{
"quantity": 900,
"price": 2.4,
"orders": 3
},
{
"quantity": 900,
"price": 2.35,
"orders": 3
},
{
"quantity": 600,
"price": 2.3,
"orders": 2
},
{
"quantity": 600,
"price": 2.25,
"orders": 2
}
],
"sell": [
{
"quantity": 300,
"price": 2.6,
"orders": 1
},
{
"quantity": 600,
"price": 2.65,
"orders": 2
},
{
"quantity": 900,
"price": 2.7,
"orders": 3
},
{
"quantity": 1800,
"price": 2.75,
"orders": 6
},
{
"quantity": 300,
"price": 2.8,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|64513",
"symbol": "ADANIENT25MAY2440PE",
"last_price": 2.55,
"volume": 307200,
"average_price": 3.31,
"oi": 101700,
"net_change": -2.15,
"total_buy_quantity": 264600,
"total_sell_quantity": 43800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 49.7,
"last_trade_time": "1748339962339",
"oi_day_high": 132600,
"oi_day_low": 101400
},
"NSE_FO:PFC25MAY430CE": {
"ohlc": {
"open": 1.05,
"high": 1.2,
"low": 0.6,
"close": 0.95
},
"depth": {
"buy": [
{
"quantity": 14300,
"price": 0.95,
"orders": 8
},
{
"quantity": 20800,
"price": 0.9,
"orders": 8
},
{
"quantity": 33800,
"price": 0.85,
"orders": 13
},
{
"quantity": 23400,
"price": 0.8,
"orders": 10
},
{
"quantity": 24700,
"price": 0.75,
"orders": 9
}
],
"sell": [
{
"quantity": 9100,
"price": 1,
"orders": 4
},
{
"quantity": 22100,
"price": 1.05,
"orders": 9
},
{
"quantity": 37700,
"price": 1.1,
"orders": 10
},
{
"quantity": 14300,
"price": 1.15,
"orders": 6
},
{
"quantity": 5200,
"price": 1.2,
"orders": 4
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|128558",
"symbol": "PFC25MAY430CE",
"last_price": 0.95,
"volume": 3998800,
"average_price": 0.79,
"oi": 3608800,
"net_change": -0.2,
"total_buy_quantity": 773500,
"total_sell_quantity": 516100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.15,
"last_trade_time": "1748339986085",
"oi_day_high": 3932500,
"oi_day_low": 3573700
},
"NSE_FO:INDUSINDBK25MAY820CE": {
"ohlc": {
"open": 3.85,
"high": 15.8,
"low": 3,
"close": 9.8
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 10,
"orders": 1
},
{
"quantity": 500,
"price": 9.95,
"orders": 1
},
{
"quantity": 1000,
"price": 9.9,
"orders": 2
},
{
"quantity": 1500,
"price": 9.85,
"orders": 2
},
{
"quantity": 4000,
"price": 9.8,
"orders": 7
}
],
"sell": [
{
"quantity": 500,
"price": 10.15,
"orders": 1
},
{
"quantity": 500,
"price": 10.2,
"orders": 1
},
{
"quantity": 1500,
"price": 10.25,
"orders": 2
},
{
"quantity": 1500,
"price": 10.3,
"orders": 2
},
{
"quantity": 2000,
"price": 10.35,
"orders": 3
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|94522",
"symbol": "INDUSINDBK25MAY820CE",
"last_price": 9.8,
"volume": 14172000,
"average_price": 9.65,
"oi": 685000,
"net_change": 5.55,
"total_buy_quantity": 1049000,
"total_sell_quantity": 146000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 69.2,
"last_trade_time": "1748339976357",
"oi_day_high": 1667500,
"oi_day_low": 685000
},
"NSE_FO:SYNGENE25MAY660PE": {
"ohlc": {
"open": 9.15,
"high": 14.1,
"low": 8.85,
"close": 9.5
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 9.2,
"orders": 2
},
{
"quantity": 1000,
"price": 8.8,
"orders": 1
},
{
"quantity": 1000,
"price": 8.75,
"orders": 1
},
{
"quantity": 1000,
"price": 8.1,
"orders": 1
},
{
"quantity": 5000,
"price": 8.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 9.75,
"orders": 1
},
{
"quantity": 1000,
"price": 9.8,
"orders": 1
},
{
"quantity": 1000,
"price": 9.95,
"orders": 1
},
{
"quantity": 1000,
"price": 10.7,
"orders": 1
},
{
"quantity": 2000,
"price": 10.95,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|126445",
"symbol": "SYNGENE25MAY660PE",
"last_price": 9.5,
"volume": 111000,
"average_price": 10.78,
"oi": 59000,
"net_change": -3.3,
"total_buy_quantity": 147000,
"total_sell_quantity": 88000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.4,
"last_trade_time": "1748339868102",
"oi_day_high": 76000,
"oi_day_low": 57000
},
"NSE_FO:BPCL25MAY300CE": {
"ohlc": {
"open": 20,
"high": 21.5,
"low": 15.55,
"close": 17.45
},
"depth": {
"buy": [
{
"quantity": 7200,
"price": 15.85,
"orders": 1
},
{
"quantity": 3600,
"price": 15.8,
"orders": 2
},
{
"quantity": 1800,
"price": 15.7,
"orders": 1
},
{
"quantity": 1800,
"price": 15.6,
"orders": 1
},
{
"quantity": 1800,
"price": 15.55,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 17.5,
"orders": 1
},
{
"quantity": 7200,
"price": 17.55,
"orders": 1
},
{
"quantity": 1800,
"price": 17.65,
"orders": 1
},
{
"quantity": 19800,
"price": 17.75,
"orders": 1
},
{
"quantity": 1800,
"price": 17.8,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|71899",
"symbol": "BPCL25MAY300CE",
"last_price": 17.45,
"volume": 126000,
"average_price": 18.4,
"oi": 898200,
"net_change": -5.55,
"total_buy_quantity": 153000,
"total_sell_quantity": 334800,
"lower_circuit_limit": 3,
"upper_circuit_limit": 43,
"last_trade_time": "1748339664393",
"oi_day_high": 963000,
"oi_day_low": 898200
},
"NSE_FO:TECHM25MAY1440CE": {
"ohlc": {
"open": 158,
"high": 158,
"low": 155,
"close": 155
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 144.5,
"orders": 1
},
{
"quantity": 600,
"price": 144.45,
"orders": 1
},
{
"quantity": 600,
"price": 144.35,
"orders": 1
},
{
"quantity": 600,
"price": 144.05,
"orders": 1
},
{
"quantity": 600,
"price": 134.4,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 154.1,
"orders": 1
},
{
"quantity": 600,
"price": 154.5,
"orders": 1
},
{
"quantity": 2400,
"price": 158.05,
"orders": 1
},
{
"quantity": 6000,
"price": 160.05,
"orders": 1
},
{
"quantity": 3000,
"price": 160.3,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|132319",
"symbol": "TECHM25MAY1440CE",
"last_price": 155,
"volume": 1800,
"average_price": 157,
"oi": 173400,
"net_change": -5,
"total_buy_quantity": 41400,
"total_sell_quantity": 36600,
"lower_circuit_limit": 77.1,
"upper_circuit_limit": 242.9,
"last_trade_time": "1748326156302",
"oi_day_high": 174000,
"oi_day_low": 173400
},
"NSE_FO:ATGL25MAY620CE": {
"ohlc": {
"open": 58.1,
"high": 58.1,
"low": 58.1,
"close": 58.1
},
"depth": {
"buy": [
{
"quantity": 5425,
"price": 49.5,
"orders": 1
},
{
"quantity": 3100,
"price": 49.45,
"orders": 1
},
{
"quantity": 7750,
"price": 46.3,
"orders": 1
},
{
"quantity": 31000,
"price": 45.5,
"orders": 1
},
{
"quantity": 2325,
"price": 45.45,
"orders": 1
}
],
"sell": [
{
"quantity": 1550,
"price": 58.65,
"orders": 1
},
{
"quantity": 3100,
"price": 58.7,
"orders": 1
},
{
"quantity": 5425,
"price": 59.15,
"orders": 2
},
{
"quantity": 7750,
"price": 59.5,
"orders": 1
},
{
"quantity": 3875,
"price": 59.8,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|68171",
"symbol": "ATGL25MAY620CE",
"last_price": 58.1,
"volume": 775,
"average_price": 58.1,
"oi": 106950,
"net_change": 6.1,
"total_buy_quantity": 92225,
"total_sell_quantity": 60450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 110.45,
"last_trade_time": "1748335328779",
"oi_day_high": 106950,
"oi_day_low": 106950
},
"NSE_FO:APLAPOLLO25MAY1620PE": {
"ohlc": {
"open": 0.7,
"high": 0.7,
"low": 0.15,
"close": 0.15
},
"depth": {
"buy": [
{
"quantity": 12950,
"price": 0.15,
"orders": 5
},
{
"quantity": 21700,
"price": 0.1,
"orders": 4
},
{
"quantity": 15050,
"price": 0.05,
"orders": 2
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 700,
"price": 0.25,
"orders": 2
},
{
"quantity": 1400,
"price": 0.3,
"orders": 3
},
{
"quantity": 350,
"price": 0.35,
"orders": 1
},
{
"quantity": 350,
"price": 0.4,
"orders": 1
},
{
"quantity": 700,
"price": 0.45,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|68084",
"symbol": "APLAPOLLO25MAY1620PE",
"last_price": 0.15,
"volume": 125650,
"average_price": 0.3,
"oi": 103250,
"net_change": -0.4,
"total_buy_quantity": 49700,
"total_sell_quantity": 21000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.55,
"last_trade_time": "1748339880111",
"oi_day_high": 196000,
"oi_day_low": 103250
},
"NSE_FO:ALKEM25MAY5200CE": {
"ohlc": {
"open": 91.65,
"high": 114.85,
"low": 62.35,
"close": 82.55
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 85.1,
"orders": 1
},
{
"quantity": 100,
"price": 85.05,
"orders": 1
},
{
"quantity": 300,
"price": 84.1,
"orders": 1
},
{
"quantity": 300,
"price": 80.1,
"orders": 1
},
{
"quantity": 300,
"price": 63.95,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 93.75,
"orders": 1
},
{
"quantity": 100,
"price": 93.8,
"orders": 1
},
{
"quantity": 100,
"price": 94,
"orders": 1
},
{
"quantity": 100,
"price": 94.1,
"orders": 1
},
{
"quantity": 100,
"price": 95.75,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|65604",
"symbol": "ALKEM25MAY5200CE",
"last_price": 82.55,
"volume": 14700,
"average_price": 80.72,
"oi": 18200,
"net_change": -10.45,
"total_buy_quantity": 9100,
"total_sell_quantity": 14100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 254.05,
"last_trade_time": "1748339699906",
"oi_day_high": 18200,
"oi_day_low": 15400
},
"NSE_FO:RELIANCE25MAY1300PE": {
"ohlc": {
"open": 0.55,
"high": 0.55,
"low": 0.15,
"close": 0.2
},
"depth": {
"buy": [
{
"quantity": 142000,
"price": 0.15,
"orders": 25
},
{
"quantity": 222000,
"price": 0.1,
"orders": 31
},
{
"quantity": 386000,
"price": 0.05,
"orders": 37
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 1500,
"price": 0.2,
"orders": 2
},
{
"quantity": 122500,
"price": 0.25,
"orders": 22
},
{
"quantity": 84500,
"price": 0.3,
"orders": 16
},
{
"quantity": 10000,
"price": 0.35,
"orders": 9
},
{
"quantity": 14500,
"price": 0.4,
"orders": 6
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|120103",
"symbol": "RELIANCE25MAY1300PE",
"last_price": 0.2,
"volume": 1335000,
"average_price": 0.23,
"oi": 3393500,
"net_change": -0.1,
"total_buy_quantity": 750000,
"total_sell_quantity": 496500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.3,
"last_trade_time": "1748339995115",
"oi_day_high": 3750500,
"oi_day_low": 3393500
},
"NSE_FO:PAYTM25MAY920CE": {
"ohlc": {
"open": 2.7,
"high": 3.5,
"low": 1.1,
"close": 1.3
},
"depth": {
"buy": [
{
"quantity": 1950,
"price": 1.2,
"orders": 3
},
{
"quantity": 1950,
"price": 1.15,
"orders": 3
},
{
"quantity": 5200,
"price": 1.1,
"orders": 4
},
{
"quantity": 1300,
"price": 1.05,
"orders": 1
},
{
"quantity": 6500,
"price": 1,
"orders": 5
}
],
"sell": [
{
"quantity": 3250,
"price": 1.35,
"orders": 4
},
{
"quantity": 3900,
"price": 1.4,
"orders": 5
},
{
"quantity": 4550,
"price": 1.45,
"orders": 5
},
{
"quantity": 5200,
"price": 1.5,
"orders": 5
},
{
"quantity": 4550,
"price": 1.55,
"orders": 5
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|113662",
"symbol": "PAYTM25MAY920CE",
"last_price": 1.3,
"volume": 1107600,
"average_price": 2.5,
"oi": 649350,
"net_change": -1.55,
"total_buy_quantity": 396500,
"total_sell_quantity": 212550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.85,
"last_trade_time": "1748339976580",
"oi_day_high": 787150,
"oi_day_low": 640250
},
"NSE_FO:ITC25MAY430CE": {
"ohlc": {
"open": 6.15,
"high": 7.35,
"low": 1.4,
"close": 1.9
},
"depth": {
"buy": [
{
"quantity": 46400,
"price": 1.8,
"orders": 10
},
{
"quantity": 19200,
"price": 1.75,
"orders": 7
},
{
"quantity": 17600,
"price": 1.7,
"orders": 7
},
{
"quantity": 33600,
"price": 1.65,
"orders": 8
},
{
"quantity": 30400,
"price": 1.6,
"orders": 9
}
],
"sell": [
{
"quantity": 9600,
"price": 1.9,
"orders": 2
},
{
"quantity": 17600,
"price": 1.95,
"orders": 5
},
{
"quantity": 19200,
"price": 2,
"orders": 5
},
{
"quantity": 17600,
"price": 2.05,
"orders": 4
},
{
"quantity": 20800,
"price": 2.1,
"orders": 8
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|97219",
"symbol": "ITC25MAY430CE",
"last_price": 1.9,
"volume": 12744000,
"average_price": 2.85,
"oi": 7310400,
"net_change": -4.55,
"total_buy_quantity": 976000,
"total_sell_quantity": 448000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.45,
"last_trade_time": "1748339993099",
"oi_day_high": 8179200,
"oi_day_low": 7310400
},
"NSE_FO:COFORGE25MAY7300CE": {
"ohlc": {
"open": 1170,
"high": 1170,
"low": 1169.95,
"close": 1170
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 1124.65,
"orders": 1
},
{
"quantity": 75,
"price": 1124.6,
"orders": 1
},
{
"quantity": 750,
"price": 1124.5,
"orders": 1
},
{
"quantity": 75,
"price": 1124.45,
"orders": 1
},
{
"quantity": 525,
"price": 1124.2,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 1185.05,
"orders": 1
},
{
"quantity": 75,
"price": 1185.1,
"orders": 1
},
{
"quantity": 750,
"price": 1185.2,
"orders": 1
},
{
"quantity": 300,
"price": 1185.3,
"orders": 1
},
{
"quantity": 75,
"price": 1185.35,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|82050",
"symbol": "COFORGE25MAY7300CE",
"last_price": 1170,
"volume": 975,
"average_price": 1169.98,
"oi": 38325,
"net_change": 75,
"total_buy_quantity": 7275,
"total_sell_quantity": 7275,
"lower_circuit_limit": 488.35,
"upper_circuit_limit": 1701.65,
"last_trade_time": "1748339555141",
"oi_day_high": 38925,
"oi_day_low": 38325
},
"NSE_FO:TORNTPOWER25MAY1600PE": {
"ohlc": {
"open": 174.05,
"high": 174.05,
"low": 172,
"close": 172
},
"depth": {
"buy": [
{
"quantity": 1875,
"price": 168.25,
"orders": 1
},
{
"quantity": 3750,
"price": 166.5,
"orders": 1
},
{
"quantity": 1500,
"price": 166.25,
"orders": 1
},
{
"quantity": 3750,
"price": 165.05,
"orders": 1
},
{
"quantity": 750,
"price": 160,
"orders": 1
}
],
"sell": [
{
"quantity": 1875,
"price": 177.6,
"orders": 1
},
{
"quantity": 1500,
"price": 177.65,
"orders": 1
},
{
"quantity": 1500,
"price": 191,
"orders": 1
},
{
"quantity": 15000,
"price": 198.4,
"orders": 1
},
{
"quantity": 3750,
"price": 198.45,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|135477",
"symbol": "TORNTPOWER25MAY1600PE",
"last_price": 172,
"volume": 2625,
"average_price": 172.86,
"oi": 25125,
"net_change": 7,
"total_buy_quantity": 27375,
"total_sell_quantity": 29250,
"lower_circuit_limit": 54.5,
"upper_circuit_limit": 275.5,
"last_trade_time": "1748331610900",
"oi_day_high": 26250,
"oi_day_low": 25125
},
"NSE_FO:COLPAL25MAY2740PE": {
"ohlc": {
"open": 250,
"high": 250,
"low": 250,
"close": 250
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 236.05,
"orders": 1
},
{
"quantity": 700,
"price": 236,
"orders": 1
},
{
"quantity": 875,
"price": 232.75,
"orders": 1
},
{
"quantity": 1750,
"price": 230.65,
"orders": 1
},
{
"quantity": 1750,
"price": 229.8,
"orders": 1
}
],
"sell": [
{
"quantity": 875,
"price": 273.45,
"orders": 1
},
{
"quantity": 8750,
"price": 273.5,
"orders": 1
},
{
"quantity": 700,
"price": 273.55,
"orders": 1
},
{
"quantity": 1750,
"price": 283.4,
"orders": 1
},
{
"quantity": 875,
"price": 293.45,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|82711",
"symbol": "COLPAL25MAY2740PE",
"last_price": 250,
"volume": 0,
"average_price": 0,
"oi": 5075,
"net_change": 0,
"total_buy_quantity": 14525,
"total_sell_quantity": 14700,
"lower_circuit_limit": 128.05,
"upper_circuit_limit": 371.95,
"last_trade_time": "1748247343000",
"oi_day_high": 5075,
"oi_day_low": 5075
},
"NSE_FO:HINDPETRO25MAY390PE": {
"ohlc": {
"open": 0.45,
"high": 0.75,
"low": 0.35,
"close": 0.45
},
"depth": {
"buy": [
{
"quantity": 6075,
"price": 0.4,
"orders": 3
},
{
"quantity": 20250,
"price": 0.35,
"orders": 7
},
{
"quantity": 70875,
"price": 0.3,
"orders": 4
},
{
"quantity": 70875,
"price": 0.25,
"orders": 5
},
{
"quantity": 76950,
"price": 0.2,
"orders": 4
}
],
"sell": [
{
"quantity": 2025,
"price": 0.45,
"orders": 1
},
{
"quantity": 4050,
"price": 0.5,
"orders": 2
},
{
"quantity": 10125,
"price": 0.55,
"orders": 4
},
{
"quantity": 6075,
"price": 0.6,
"orders": 2
},
{
"quantity": 8100,
"price": 0.65,
"orders": 3
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|89175",
"symbol": "HINDPETRO25MAY390PE",
"last_price": 0.45,
"volume": 218700,
"average_price": 0.52,
"oi": 1099575,
"net_change": 0,
"total_buy_quantity": 654075,
"total_sell_quantity": 257175,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.55,
"last_trade_time": "1748339844578",
"oi_day_high": 1099575,
"oi_day_low": 1061100
},
"NSE_FO:HINDUNILVR25MAY2320CE": {
"ohlc": {
"open": 72.8,
"high": 86,
"low": 50.1,
"close": 62.9
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 62.5,
"orders": 1
},
{
"quantity": 300,
"price": 62.45,
"orders": 1
},
{
"quantity": 300,
"price": 60.15,
"orders": 1
},
{
"quantity": 600,
"price": 60.1,
"orders": 2
},
{
"quantity": 300,
"price": 60.05,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 63.2,
"orders": 2
},
{
"quantity": 600,
"price": 64.4,
"orders": 2
},
{
"quantity": 600,
"price": 64.45,
"orders": 2
},
{
"quantity": 300,
"price": 65.4,
"orders": 1
},
{
"quantity": 300,
"price": 65.95,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|89757",
"symbol": "HINDUNILVR25MAY2320CE",
"last_price": 62.9,
"volume": 44100,
"average_price": 66.11,
"oi": 125100,
"net_change": -13.7,
"total_buy_quantity": 32700,
"total_sell_quantity": 24000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 159.35,
"last_trade_time": "1748339995406",
"oi_day_high": 127800,
"oi_day_low": 119400
},
"NSE_FO:JUBLFOOD25MAY720CE": {
"ohlc": {
"open": 0.5,
"high": 0.5,
"low": 0.25,
"close": 0.3
},
"depth": {
"buy": [
{
"quantity": 11250,
"price": 0.3,
"orders": 5
},
{
"quantity": 172500,
"price": 0.25,
"orders": 10
},
{
"quantity": 55000,
"price": 0.2,
"orders": 6
},
{
"quantity": 90000,
"price": 0.15,
"orders": 6
},
{
"quantity": 183750,
"price": 0.1,
"orders": 14
}
],
"sell": [
{
"quantity": 33750,
"price": 0.35,
"orders": 4
},
{
"quantity": 57500,
"price": 0.4,
"orders": 14
},
{
"quantity": 21250,
"price": 0.45,
"orders": 7
},
{
"quantity": 30000,
"price": 0.5,
"orders": 5
},
{
"quantity": 6250,
"price": 0.55,
"orders": 2
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|99293",
"symbol": "JUBLFOOD25MAY720CE",
"last_price": 0.3,
"volume": 673750,
"average_price": 0.36,
"oi": 1003750,
"net_change": -0.15,
"total_buy_quantity": 703750,
"total_sell_quantity": 335000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.45,
"last_trade_time": "1748339873465",
"oi_day_high": 1215000,
"oi_day_low": 997500
},
"NSE_FO:LICHSGFIN25MAY610CE": {
"ohlc": {
"open": 3.65,
"high": 4.85,
"low": 2.8,
"close": 3.05
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 2.95,
"orders": 3
},
{
"quantity": 5000,
"price": 2.9,
"orders": 3
},
{
"quantity": 7000,
"price": 2.85,
"orders": 4
},
{
"quantity": 7000,
"price": 2.8,
"orders": 5
},
{
"quantity": 4000,
"price": 2.75,
"orders": 4
}
],
"sell": [
{
"quantity": 2000,
"price": 3,
"orders": 1
},
{
"quantity": 4000,
"price": 3.05,
"orders": 3
},
{
"quantity": 4000,
"price": 3.1,
"orders": 4
},
{
"quantity": 4000,
"price": 3.15,
"orders": 4
},
{
"quantity": 7000,
"price": 3.2,
"orders": 3
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|113269",
"symbol": "LICHSGFIN25MAY610CE",
"last_price": 3.05,
"volume": 2232000,
"average_price": 3.64,
"oi": 1002000,
"net_change": -1.25,
"total_buy_quantity": 330000,
"total_sell_quantity": 376000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.3,
"last_trade_time": "1748339975206",
"oi_day_high": 1166000,
"oi_day_low": 975000
},
"NSE_FO:IEX25MAY190CE": {
"ohlc": {
"open": 6.15,
"high": 10.55,
"low": 5.9,
"close": 10.05
},
"depth": {
"buy": [
{
"quantity": 7500,
"price": 10,
"orders": 2
},
{
"quantity": 3750,
"price": 9.95,
"orders": 1
},
{
"quantity": 3750,
"price": 9.85,
"orders": 1
},
{
"quantity": 3750,
"price": 9.8,
"orders": 1
},
{
"quantity": 3750,
"price": 9.65,
"orders": 1
}
],
"sell": [
{
"quantity": 3750,
"price": 10.2,
"orders": 1
},
{
"quantity": 3750,
"price": 10.25,
"orders": 1
},
{
"quantity": 3750,
"price": 10.3,
"orders": 1
},
{
"quantity": 3750,
"price": 10.35,
"orders": 1
},
{
"quantity": 7500,
"price": 10.4,
"orders": 2
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|92033",
"symbol": "IEX25MAY190CE",
"last_price": 10.05,
"volume": 577500,
"average_price": 8.59,
"oi": 1556250,
"net_change": 4.45,
"total_buy_quantity": 315000,
"total_sell_quantity": 371250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.6,
"last_trade_time": "1748339742208",
"oi_day_high": 1736250,
"oi_day_low": 1556250
},
"NSE_FO:PAGEIND25MAY45000CE": {
"ohlc": {
"open": 2050,
"high": 2050,
"low": 1701,
"close": 1701
},
"depth": {
"buy": [
{
"quantity": 45,
"price": 1724.9,
"orders": 1
},
{
"quantity": 15,
"price": 1724.85,
"orders": 1
},
{
"quantity": 15,
"price": 1724.55,
"orders": 1
},
{
"quantity": 60,
"price": 1425.35,
"orders": 1
},
{
"quantity": 45,
"price": 1301.3,
"orders": 1
}
],
"sell": [
{
"quantity": 15,
"price": 1944.95,
"orders": 1
},
{
"quantity": 15,
"price": 1945,
"orders": 1
},
{
"quantity": 150,
"price": 2015.95,
"orders": 1
},
{
"quantity": 45,
"price": 2022.45,
"orders": 1
},
{
"quantity": 60,
"price": 2024,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|112170",
"symbol": "PAGEIND25MAY45000CE",
"last_price": 1701,
"volume": 120,
"average_price": 1784.5,
"oi": 690,
"net_change": -584.15,
"total_buy_quantity": 555,
"total_sell_quantity": 525,
"lower_circuit_limit": 131.35,
"upper_circuit_limit": 4438.95,
"last_trade_time": "1748335808202",
"oi_day_high": 720,
"oi_day_low": 690
},
"NSE_FO:GMRAIRPORT25MAY89CE": {
"ohlc": {
"open": 0.3,
"high": 0.45,
"low": 0.2,
"close": 0.25
},
"depth": {
"buy": [
{
"quantity": 129375,
"price": 0.25,
"orders": 4
},
{
"quantity": 348750,
"price": 0.2,
"orders": 15
},
{
"quantity": 973125,
"price": 0.15,
"orders": 11
},
{
"quantity": 1198125,
"price": 0.1,
"orders": 18
},
{
"quantity": 1130625,
"price": 0.05,
"orders": 32
}
],
"sell": [
{
"quantity": 56250,
"price": 0.3,
"orders": 3
},
{
"quantity": 78750,
"price": 0.35,
"orders": 5
},
{
"quantity": 78750,
"price": 0.4,
"orders": 3
},
{
"quantity": 320625,
"price": 0.45,
"orders": 10
},
{
"quantity": 168750,
"price": 0.5,
"orders": 10
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|90010",
"symbol": "GMRAIRPORT25MAY89CE",
"last_price": 0.25,
"volume": 2255625,
"average_price": 0.34,
"oi": 2868750,
"net_change": -0.05,
"total_buy_quantity": 3780000,
"total_sell_quantity": 1321875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.5,
"last_trade_time": "1748339866714",
"oi_day_high": 3335625,
"oi_day_low": 2857500
},
"NSE_FO:GRASIM25MAY2720CE": {
"ohlc": {
"open": 5.7,
"high": 5.95,
"low": 2.6,
"close": 2.7
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 2.6,
"orders": 3
},
{
"quantity": 500,
"price": 2.55,
"orders": 2
},
{
"quantity": 500,
"price": 2.5,
"orders": 2
},
{
"quantity": 250,
"price": 2.45,
"orders": 1
},
{
"quantity": 500,
"price": 2.4,
"orders": 2
}
],
"sell": [
{
"quantity": 500,
"price": 2.7,
"orders": 2
},
{
"quantity": 1000,
"price": 2.75,
"orders": 3
},
{
"quantity": 500,
"price": 2.8,
"orders": 2
},
{
"quantity": 1250,
"price": 2.85,
"orders": 4
},
{
"quantity": 1250,
"price": 2.9,
"orders": 5
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|84984",
"symbol": "GRASIM25MAY2720CE",
"last_price": 2.7,
"volume": 248750,
"average_price": 3.77,
"oi": 161250,
"net_change": -6,
"total_buy_quantity": 337250,
"total_sell_quantity": 56750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.3,
"last_trade_time": "1748339983422",
"oi_day_high": 162250,
"oi_day_low": 147750
},
"NSE_FO:NATIONALUM25MAY160PE": {
"ohlc": {
"open": 0.05,
"high": 0.1,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 26250,
"price": 0.05,
"orders": 4
},
{
"quantity": 101250,
"price": 0.1,
"orders": 5
},
{
"quantity": 3750,
"price": 0.6,
"orders": 1
},
{
"quantity": 172500,
"price": 0.65,
"orders": 2
},
{
"quantity": 3750,
"price": 0.75,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|107480",
"symbol": "NATIONALUM25MAY160PE",
"last_price": 0.05,
"volume": 127500,
"average_price": 0.05,
"oi": 1537500,
"net_change": 0,
"total_buy_quantity": 0,
"total_sell_quantity": 547500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.05,
"last_trade_time": "1748337610418",
"oi_day_high": 1608750,
"oi_day_low": 1537500
},
"NSE_FO:TATACHEM25MAY860CE": {
"ohlc": {
"open": 22.85,
"high": 44.9,
"low": 21.2,
"close": 40.65
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 40.1,
"orders": 1
},
{
"quantity": 550,
"price": 40.05,
"orders": 1
},
{
"quantity": 550,
"price": 39.95,
"orders": 1
},
{
"quantity": 1100,
"price": 39.9,
"orders": 2
},
{
"quantity": 1650,
"price": 38.4,
"orders": 3
}
],
"sell": [
{
"quantity": 1100,
"price": 41.55,
"orders": 1
},
{
"quantity": 550,
"price": 41.6,
"orders": 1
},
{
"quantity": 1650,
"price": 42.9,
"orders": 1
},
{
"quantity": 1650,
"price": 42.95,
"orders": 1
},
{
"quantity": 1650,
"price": 43,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|141648",
"symbol": "TATACHEM25MAY860CE",
"last_price": 40.65,
"volume": 241450,
"average_price": 32.95,
"oi": 353100,
"net_change": 17.35,
"total_buy_quantity": 107250,
"total_sell_quantity": 66550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 63.65,
"last_trade_time": "1748339972905",
"oi_day_high": 440550,
"oi_day_low": 353100
},
"NSE_FO:DRREDDY25MAY1120CE": {
"ohlc": {
"open": 100.4,
"high": 100.4,
"low": 100.4,
"close": 100.4
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 110.7,
"orders": 1
},
{
"quantity": 2500,
"price": 110.65,
"orders": 1
},
{
"quantity": 18750,
"price": 104.15,
"orders": 1
},
{
"quantity": 6250,
"price": 104.1,
"orders": 1
},
{
"quantity": 3125,
"price": 101.5,
"orders": 1
}
],
"sell": [
{
"quantity": 3125,
"price": 129.45,
"orders": 1
},
{
"quantity": 2500,
"price": 130.6,
"orders": 1
},
{
"quantity": 6250,
"price": 131.4,
"orders": 1
},
{
"quantity": 6250,
"price": 132.45,
"orders": 1
},
{
"quantity": 18750,
"price": 148.3,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|81196",
"symbol": "DRREDDY25MAY1120CE",
"last_price": 100.4,
"volume": 0,
"average_price": 0,
"oi": 33125,
"net_change": 0,
"total_buy_quantity": 39375,
"total_sell_quantity": 36875,
"lower_circuit_limit": 71.4,
"upper_circuit_limit": 171.6,
"last_trade_time": "1747646700000",
"oi_day_high": 35000,
"oi_day_low": 31875
},
"NSE_FO:MFSL25MAY1240CE": {
"ohlc": {
"open": 244.05,
"high": 244.05,
"low": 244.05,
"close": 244.05
},
"depth": {
"buy": [
{
"quantity": 7200,
"price": 228.25,
"orders": 2
},
{
"quantity": 3200,
"price": 228.2,
"orders": 1
},
{
"quantity": 24000,
"price": 225.05,
"orders": 1
},
{
"quantity": 800,
"price": 225,
"orders": 1
},
{
"quantity": 8000,
"price": 220.45,
"orders": 1
}
],
"sell": [
{
"quantity": 8000,
"price": 250.85,
"orders": 3
},
{
"quantity": 3200,
"price": 250.9,
"orders": 1
},
{
"quantity": 4000,
"price": 253.05,
"orders": 1
},
{
"quantity": 8000,
"price": 254.6,
"orders": 1
},
{
"quantity": 8000,
"price": 254.95,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|105473",
"symbol": "MFSL25MAY1240CE",
"last_price": 244.05,
"volume": 0,
"average_price": 0,
"oi": 34400,
"net_change": 0,
"total_buy_quantity": 55200,
"total_sell_quantity": 55200,
"lower_circuit_limit": 164.1,
"upper_circuit_limit": 324,
"last_trade_time": "1748234102000",
"oi_day_high": 34400,
"oi_day_low": 34400
},
"NSE_FO:IREDA25MAY175PE": {
"ohlc": {
"open": 3.8,
"high": 5.15,
"low": 1.9,
"close": 1.95
},
"depth": {
"buy": [
{
"quantity": 14500,
"price": 1.85,
"orders": 5
},
{
"quantity": 26100,
"price": 1.8,
"orders": 5
},
{
"quantity": 14500,
"price": 1.75,
"orders": 3
},
{
"quantity": 17400,
"price": 1.7,
"orders": 2
},
{
"quantity": 2900,
"price": 1.65,
"orders": 1
}
],
"sell": [
{
"quantity": 14500,
"price": 1.9,
"orders": 1
},
{
"quantity": 23200,
"price": 1.95,
"orders": 3
},
{
"quantity": 29000,
"price": 2,
"orders": 4
},
{
"quantity": 40600,
"price": 2.05,
"orders": 6
},
{
"quantity": 20300,
"price": 2.1,
"orders": 4
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|96563",
"symbol": "IREDA25MAY175PE",
"last_price": 1.95,
"volume": 2209800,
"average_price": 2.92,
"oi": 1107800,
"net_change": -1.45,
"total_buy_quantity": 356700,
"total_sell_quantity": 582900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.4,
"last_trade_time": "1748339962213",
"oi_day_high": 1133900,
"oi_day_low": 1049800
},
"NSE_FO:ASHOKLEY25MAY230PE": {
"ohlc": {
"open": 0.25,
"high": 0.3,
"low": 0.1,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 200000,
"price": 0.1,
"orders": 18
},
{
"quantity": 612500,
"price": 0.05,
"orders": 19
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 150000,
"price": 0.15,
"orders": 12
},
{
"quantity": 57500,
"price": 0.2,
"orders": 11
},
{
"quantity": 50000,
"price": 0.25,
"orders": 7
},
{
"quantity": 45000,
"price": 0.3,
"orders": 8
},
{
"quantity": 15000,
"price": 0.35,
"orders": 6
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|67237",
"symbol": "ASHOKLEY25MAY230PE",
"last_price": 0.1,
"volume": 2732500,
"average_price": 0.18,
"oi": 2815000,
"net_change": -0.2,
"total_buy_quantity": 812500,
"total_sell_quantity": 620000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.3,
"last_trade_time": "1748339998140",
"oi_day_high": 3030000,
"oi_day_low": 2785000
},
"NSE_FO:DEEPAKNTR25MAY2000PE": {
"ohlc": {
"open": 23.75,
"high": 28.85,
"low": 12,
"close": 24.5
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 23.3,
"orders": 1
},
{
"quantity": 300,
"price": 23.25,
"orders": 1
},
{
"quantity": 300,
"price": 23.05,
"orders": 1
},
{
"quantity": 300,
"price": 23,
"orders": 1
},
{
"quantity": 300,
"price": 22.05,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 24.25,
"orders": 1
},
{
"quantity": 300,
"price": 24.3,
"orders": 1
},
{
"quantity": 300,
"price": 24.45,
"orders": 1
},
{
"quantity": 300,
"price": 24.5,
"orders": 1
},
{
"quantity": 300,
"price": 25.15,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|78773",
"symbol": "DEEPAKNTR25MAY2000PE",
"last_price": 24.5,
"volume": 297000,
"average_price": 20.84,
"oi": 87600,
"net_change": 0.15,
"total_buy_quantity": 63900,
"total_sell_quantity": 44100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 60.95,
"last_trade_time": "1748339997078",
"oi_day_high": 88200,
"oi_day_low": 66300
},
"NSE_FO:ABCAPITAL25MAY202.5CE": {
"ohlc": {
"open": 18.85,
"high": 18.9,
"low": 17.7,
"close": 17.75
},
"depth": {
"buy": [
{
"quantity": 13500,
"price": 16.65,
"orders": 1
},
{
"quantity": 10800,
"price": 16.6,
"orders": 1
},
{
"quantity": 108000,
"price": 15.55,
"orders": 1
},
{
"quantity": 27000,
"price": 15.5,
"orders": 1
},
{
"quantity": 13500,
"price": 14.75,
"orders": 1
}
],
"sell": [
{
"quantity": 10800,
"price": 19.75,
"orders": 1
},
{
"quantity": 24300,
"price": 19.8,
"orders": 2
},
{
"quantity": 27000,
"price": 20,
"orders": 1
},
{
"quantity": 27000,
"price": 20.35,
"orders": 1
},
{
"quantity": 108000,
"price": 23.4,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|65397",
"symbol": "ABCAPITAL25MAY202.5CE",
"last_price": 17.75,
"volume": 40500,
"average_price": 18.58,
"oi": 226800,
"net_change": -1.1,
"total_buy_quantity": 202500,
"total_sell_quantity": 229500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.6,
"last_trade_time": "1748318618320",
"oi_day_high": 261900,
"oi_day_low": 226800
},
"NSE_FO:PHOENIXLTD25MAY1650PE": {
"ohlc": {
"open": 48.5,
"high": 57.55,
"low": 43,
"close": 47.3
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 49.45,
"orders": 1
},
{
"quantity": 350,
"price": 49.4,
"orders": 1
},
{
"quantity": 350,
"price": 48.75,
"orders": 1
},
{
"quantity": 350,
"price": 48.35,
"orders": 1
},
{
"quantity": 350,
"price": 47.85,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 51.8,
"orders": 2
},
{
"quantity": 350,
"price": 52.15,
"orders": 1
},
{
"quantity": 350,
"price": 52.55,
"orders": 1
},
{
"quantity": 350,
"price": 52.95,
"orders": 1
},
{
"quantity": 350,
"price": 53,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|128672",
"symbol": "PHOENIXLTD25MAY1650PE",
"last_price": 47.3,
"volume": 11900,
"average_price": 48.16,
"oi": 23450,
"net_change": -1.7,
"total_buy_quantity": 23100,
"total_sell_quantity": 22750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 144.45,
"last_trade_time": "1748339807533",
"oi_day_high": 25900,
"oi_day_low": 23450
},
"NSE_FO:OIL25MAY400PE": {
"ohlc": {
"open": 0.2,
"high": 0.25,
"low": 0.1,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 7525,
"price": 0.1,
"orders": 1
},
{
"quantity": 195650,
"price": 0.05,
"orders": 12
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 15050,
"price": 0.15,
"orders": 8
},
{
"quantity": 5375,
"price": 0.2,
"orders": 3
},
{
"quantity": 46225,
"price": 0.25,
"orders": 3
},
{
"quantity": 3225,
"price": 0.3,
"orders": 1
},
{
"quantity": 3225,
"price": 0.35,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|111301",
"symbol": "OIL25MAY400PE",
"last_price": 0.1,
"volume": 140825,
"average_price": 0.16,
"oi": 347225,
"net_change": -0.1,
"total_buy_quantity": 203175,
"total_sell_quantity": 249400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.65,
"last_trade_time": "1748339566188",
"oi_day_high": 381625,
"oi_day_low": 347225
},
"NSE_FO:DRREDDY25MAY1200PE": {
"ohlc": {
"open": 0.9,
"high": 1.2,
"low": 0.55,
"close": 0.7
},
"depth": {
"buy": [
{
"quantity": 3125,
"price": 0.6,
"orders": 3
},
{
"quantity": 5000,
"price": 0.55,
"orders": 6
},
{
"quantity": 3125,
"price": 0.5,
"orders": 4
},
{
"quantity": 3750,
"price": 0.45,
"orders": 4
},
{
"quantity": 1875,
"price": 0.4,
"orders": 3
}
],
"sell": [
{
"quantity": 7500,
"price": 0.7,
"orders": 5
},
{
"quantity": 5625,
"price": 0.75,
"orders": 4
},
{
"quantity": 10625,
"price": 0.8,
"orders": 5
},
{
"quantity": 1250,
"price": 0.85,
"orders": 2
},
{
"quantity": 7500,
"price": 0.9,
"orders": 3
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|81221",
"symbol": "DRREDDY25MAY1200PE",
"last_price": 0.7,
"volume": 323125,
"average_price": 0.75,
"oi": 609375,
"net_change": -0.7,
"total_buy_quantity": 353125,
"total_sell_quantity": 158750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.4,
"last_trade_time": "1748339984640",
"oi_day_high": 650000,
"oi_day_low": 600000
},
"NSE_FO:INDUSTOWER25MAY405CE": {
"ohlc": {
"open": 0.4,
"high": 0.65,
"low": 0.25,
"close": 0.55
},
"depth": {
"buy": [
{
"quantity": 6800,
"price": 0.5,
"orders": 1
},
{
"quantity": 13600,
"price": 0.45,
"orders": 4
},
{
"quantity": 11900,
"price": 0.4,
"orders": 4
},
{
"quantity": 18700,
"price": 0.35,
"orders": 8
},
{
"quantity": 45900,
"price": 0.3,
"orders": 9
}
],
"sell": [
{
"quantity": 15300,
"price": 0.55,
"orders": 5
},
{
"quantity": 17000,
"price": 0.6,
"orders": 7
},
{
"quantity": 13600,
"price": 0.65,
"orders": 5
},
{
"quantity": 17000,
"price": 0.7,
"orders": 5
},
{
"quantity": 5100,
"price": 0.75,
"orders": 3
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|105211",
"symbol": "INDUSTOWER25MAY405CE",
"last_price": 0.55,
"volume": 620500,
"average_price": 0.4,
"oi": 916300,
"net_change": 0.05,
"total_buy_quantity": 409700,
"total_sell_quantity": 312800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.5,
"last_trade_time": "1748339998563",
"oi_day_high": 1072700,
"oi_day_low": 916300
},
"NSE_FO:GODREJCP25MAY1260PE": {
"ohlc": {
"open": 5.4,
"high": 11.7,
"low": 3.9,
"close": 7.25
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 6.85,
"orders": 2
},
{
"quantity": 500,
"price": 6.35,
"orders": 1
},
{
"quantity": 500,
"price": 6.3,
"orders": 1
},
{
"quantity": 500,
"price": 6.25,
"orders": 1
},
{
"quantity": 1500,
"price": 6.1,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 9.45,
"orders": 1
},
{
"quantity": 500,
"price": 9.5,
"orders": 1
},
{
"quantity": 1500,
"price": 9.65,
"orders": 1
},
{
"quantity": 500,
"price": 9.7,
"orders": 1
},
{
"quantity": 1500,
"price": 10.95,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|83859",
"symbol": "GODREJCP25MAY1260PE",
"last_price": 7.25,
"volume": 481000,
"average_price": 8.18,
"oi": 108500,
"net_change": 3.2,
"total_buy_quantity": 328500,
"total_sell_quantity": 54500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.6,
"last_trade_time": "1748339992763",
"oi_day_high": 108500,
"oi_day_low": 78000
},
"NSE_FO:TCS25MAY3400CE": {
"ohlc": {
"open": 122,
"high": 140.15,
"low": 98,
"close": 112.35
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 112.35,
"orders": 2
},
{
"quantity": 175,
"price": 111.85,
"orders": 1
},
{
"quantity": 350,
"price": 110.7,
"orders": 1
},
{
"quantity": 175,
"price": 110.65,
"orders": 1
},
{
"quantity": 350,
"price": 108.1,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 113.5,
"orders": 1
},
{
"quantity": 175,
"price": 113.55,
"orders": 1
},
{
"quantity": 175,
"price": 114.3,
"orders": 1
},
{
"quantity": 350,
"price": 119.5,
"orders": 1
},
{
"quantity": 525,
"price": 119.55,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|131752",
"symbol": "TCS25MAY3400CE",
"last_price": 112.35,
"volume": 54950,
"average_price": 112.74,
"oi": 214375,
"net_change": -29.8,
"total_buy_quantity": 19425,
"total_sell_quantity": 19775,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 280.75,
"last_trade_time": "1748339983440",
"oi_day_high": 229250,
"oi_day_low": 213150
},
"NSE_FO:SHREECEM25MAY30750CE": {
"ohlc": {
"open": 525,
"high": 525,
"low": 300,
"close": 517.7
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 100.05,
"orders": 1
},
{
"quantity": 25,
"price": 100,
"orders": 1
},
{
"quantity": 75,
"price": 96.5,
"orders": 1
},
{
"quantity": 100,
"price": 28.75,
"orders": 1
},
{
"quantity": 900,
"price": 2.15,
"orders": 2
}
],
"sell": [
{
"quantity": 25,
"price": 599.95,
"orders": 1
},
{
"quantity": 25,
"price": 600,
"orders": 1
},
{
"quantity": 250,
"price": 632.4,
"orders": 1
},
{
"quantity": 100,
"price": 634.1,
"orders": 1
},
{
"quantity": 75,
"price": 752.75,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|136588",
"symbol": "SHREECEM25MAY30750CE",
"last_price": 517.7,
"volume": 125,
"average_price": 474.85,
"oi": 1000,
"net_change": -16.15,
"total_buy_quantity": 1125,
"total_sell_quantity": 850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 1461.05,
"last_trade_time": "1748333433413",
"oi_day_high": 1000,
"oi_day_low": 975
},
"NSE_FO:BSOFT25MAY395PE": {
"ohlc": {
"open": 1.6,
"high": 2.35,
"low": 1.6,
"close": 2.2
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 2.2,
"orders": 2
},
{
"quantity": 2000,
"price": 2.15,
"orders": 2
},
{
"quantity": 2000,
"price": 2.1,
"orders": 2
},
{
"quantity": 2000,
"price": 2.05,
"orders": 2
},
{
"quantity": 1000,
"price": 2,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 2.35,
"orders": 2
},
{
"quantity": 1000,
"price": 2.4,
"orders": 1
},
{
"quantity": 3000,
"price": 2.45,
"orders": 3
},
{
"quantity": 3000,
"price": 2.5,
"orders": 3
},
{
"quantity": 2000,
"price": 2.55,
"orders": 2
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|77886",
"symbol": "BSOFT25MAY395PE",
"last_price": 2.2,
"volume": 123000,
"average_price": 2.13,
"oi": 103000,
"net_change": 0.2,
"total_buy_quantity": 251000,
"total_sell_quantity": 170000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22,
"last_trade_time": "1748339987071",
"oi_day_high": 138000,
"oi_day_low": 96000
},
"NSE_FO:HINDALCO25MAY630PE": {
"ohlc": {
"open": 0.5,
"high": 0.65,
"low": 0.45,
"close": 0.55
},
"depth": {
"buy": [
{
"quantity": 16800,
"price": 0.5,
"orders": 6
},
{
"quantity": 23800,
"price": 0.45,
"orders": 8
},
{
"quantity": 39200,
"price": 0.4,
"orders": 8
},
{
"quantity": 12600,
"price": 0.35,
"orders": 5
},
{
"quantity": 71400,
"price": 0.3,
"orders": 8
}
],
"sell": [
{
"quantity": 12600,
"price": 0.55,
"orders": 5
},
{
"quantity": 8400,
"price": 0.6,
"orders": 2
},
{
"quantity": 9800,
"price": 0.65,
"orders": 4
},
{
"quantity": 12600,
"price": 0.7,
"orders": 4
},
{
"quantity": 4200,
"price": 0.75,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|96975",
"symbol": "HINDALCO25MAY630PE",
"last_price": 0.55,
"volume": 744800,
"average_price": 0.51,
"oi": 841400,
"net_change": -0.05,
"total_buy_quantity": 487200,
"total_sell_quantity": 210000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.6,
"last_trade_time": "1748339832131",
"oi_day_high": 897400,
"oi_day_low": 827400
},
"NSE_FO:IDFCFIRSTB25MAY68PE": {
"ohlc": {
"open": 2.1,
"high": 2.1,
"low": 0.45,
"close": 0.5
},
"depth": {
"buy": [
{
"quantity": 135000,
"price": 0.45,
"orders": 11
},
{
"quantity": 135000,
"price": 0.4,
"orders": 5
},
{
"quantity": 217500,
"price": 0.35,
"orders": 9
},
{
"quantity": 517500,
"price": 0.3,
"orders": 10
},
{
"quantity": 285000,
"price": 0.25,
"orders": 7
}
],
"sell": [
{
"quantity": 7500,
"price": 0.5,
"orders": 1
},
{
"quantity": 157500,
"price": 0.55,
"orders": 14
},
{
"quantity": 150000,
"price": 0.6,
"orders": 13
},
{
"quantity": 112500,
"price": 0.65,
"orders": 10
},
{
"quantity": 90000,
"price": 0.7,
"orders": 7
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|91755",
"symbol": "IDFCFIRSTB25MAY68PE",
"last_price": 0.5,
"volume": 8212500,
"average_price": 0.71,
"oi": 9000000,
"net_change": -1.15,
"total_buy_quantity": 2940000,
"total_sell_quantity": 1972500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.65,
"last_trade_time": "1748339990042",
"oi_day_high": 9457500,
"oi_day_low": 8820000
},
"NSE_FO:JINDALSTEL25MAY910CE": {
"ohlc": {
"open": 47,
"high": 47,
"low": 42.05,
"close": 42.3
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 41.4,
"orders": 1
},
{
"quantity": 625,
"price": 41.35,
"orders": 1
},
{
"quantity": 625,
"price": 41.3,
"orders": 1
},
{
"quantity": 625,
"price": 41.25,
"orders": 1
},
{
"quantity": 625,
"price": 40.45,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 42.6,
"orders": 1
},
{
"quantity": 625,
"price": 42.65,
"orders": 1
},
{
"quantity": 1875,
"price": 45.4,
"orders": 1
},
{
"quantity": 625,
"price": 46.05,
"orders": 1
},
{
"quantity": 3125,
"price": 46.15,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|109180",
"symbol": "JINDALSTEL25MAY910CE",
"last_price": 42.3,
"volume": 5000,
"average_price": 43.26,
"oi": 130625,
"net_change": -5.1,
"total_buy_quantity": 79375,
"total_sell_quantity": 60000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 101.9,
"last_trade_time": "1748339390308",
"oi_day_high": 132500,
"oi_day_low": 130625
},
"NSE_FO:ICICIGI25MAY1880CE": {
"ohlc": {
"open": 9.8,
"high": 12,
"low": 4.7,
"close": 4.75
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 4.7,
"orders": 1
},
{
"quantity": 250,
"price": 4.65,
"orders": 1
},
{
"quantity": 250,
"price": 4.55,
"orders": 1
},
{
"quantity": 500,
"price": 1.5,
"orders": 1
},
{
"quantity": 2500,
"price": 1.45,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 5.5,
"orders": 2
},
{
"quantity": 750,
"price": 5.55,
"orders": 2
},
{
"quantity": 500,
"price": 5.6,
"orders": 2
},
{
"quantity": 500,
"price": 5.65,
"orders": 2
},
{
"quantity": 750,
"price": 5.7,
"orders": 3
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|90966",
"symbol": "ICICIGI25MAY1880CE",
"last_price": 4.75,
"volume": 219000,
"average_price": 7.34,
"oi": 125000,
"net_change": -4.9,
"total_buy_quantity": 35250,
"total_sell_quantity": 54500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.8,
"last_trade_time": "1748339943436",
"oi_day_high": 141750,
"oi_day_low": 120250
},
"NSE_FO:ACC25MAY2060PE": {
"ohlc": {
"open": 130,
"high": 130,
"low": 130,
"close": 130
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 119.7,
"orders": 1
},
{
"quantity": 1500,
"price": 116.2,
"orders": 1
},
{
"quantity": 3000,
"price": 113.65,
"orders": 1
},
{
"quantity": 3000,
"price": 110.2,
"orders": 1
},
{
"quantity": 12000,
"price": 93.1,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 124.95,
"orders": 2
},
{
"quantity": 900,
"price": 125,
"orders": 3
},
{
"quantity": 300,
"price": 125.1,
"orders": 1
},
{
"quantity": 300,
"price": 125.2,
"orders": 1
},
{
"quantity": 1200,
"price": 144.25,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|65938",
"symbol": "ACC25MAY2060PE",
"last_price": 130,
"volume": 300,
"average_price": 130,
"oi": 32400,
"net_change": 31.65,
"total_buy_quantity": 20400,
"total_sell_quantity": 22800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 198.15,
"last_trade_time": "1748323914891",
"oi_day_high": 32400,
"oi_day_low": 32400
},
"NSE_FO:ESCORTS25MAY3400CE": {
"ohlc": {
"open": 80,
"high": 149.7,
"low": 80,
"close": 131.55
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 132.15,
"orders": 1
},
{
"quantity": 150,
"price": 132.1,
"orders": 1
},
{
"quantity": 150,
"price": 131.55,
"orders": 1
},
{
"quantity": 150,
"price": 131.5,
"orders": 1
},
{
"quantity": 300,
"price": 121.2,
"orders": 2
}
],
"sell": [
{
"quantity": 150,
"price": 139.4,
"orders": 1
},
{
"quantity": 150,
"price": 139.45,
"orders": 1
},
{
"quantity": 150,
"price": 139.9,
"orders": 1
},
{
"quantity": 150,
"price": 139.95,
"orders": 1
},
{
"quantity": 150,
"price": 142.4,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|81711",
"symbol": "ESCORTS25MAY3400CE",
"last_price": 131.55,
"volume": 32850,
"average_price": 108.58,
"oi": 34500,
"net_change": 28.8,
"total_buy_quantity": 30300,
"total_sell_quantity": 11550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 270.6,
"last_trade_time": "1748339940012",
"oi_day_high": 41550,
"oi_day_low": 34500
},
"NSE_FO:JSL25MAY570PE": {
"ohlc": {
"open": 0.05,
"high": 0.05,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 3100,
"price": 0.05,
"orders": 1
},
{
"quantity": 38750,
"price": 4.95,
"orders": 1
},
{
"quantity": 775,
"price": 5,
"orders": 1
},
{
"quantity": 3100,
"price": 7.55,
"orders": 1
},
{
"quantity": 7750,
"price": 10.7,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|110200",
"symbol": "JSL25MAY570PE",
"last_price": 0.05,
"volume": 0,
"average_price": 0,
"oi": 49600,
"net_change": 0,
"total_buy_quantity": 0,
"total_sell_quantity": 103850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.05,
"last_trade_time": "1748239858000",
"oi_day_high": 49600,
"oi_day_low": 49600
},
"NSE_FO:BANKBARODA25MAY252.5PE": {
"ohlc": {
"open": 12.25,
"high": 14.45,
"low": 10.8,
"close": 11.6
},
"depth": {
"buy": [
{
"quantity": 5850,
"price": 11.75,
"orders": 2
},
{
"quantity": 5850,
"price": 11.7,
"orders": 2
},
{
"quantity": 14625,
"price": 11.65,
"orders": 2
},
{
"quantity": 8775,
"price": 11.6,
"orders": 3
},
{
"quantity": 17550,
"price": 11.55,
"orders": 2
}
],
"sell": [
{
"quantity": 2925,
"price": 12.1,
"orders": 1
},
{
"quantity": 2925,
"price": 12.15,
"orders": 1
},
{
"quantity": 2925,
"price": 12.3,
"orders": 1
},
{
"quantity": 2925,
"price": 12.55,
"orders": 1
},
{
"quantity": 14625,
"price": 12.6,
"orders": 2
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|73653",
"symbol": "BANKBARODA25MAY252.5PE",
"last_price": 11.6,
"volume": 175500,
"average_price": 12.58,
"oi": 117000,
"net_change": -0.1,
"total_buy_quantity": 304200,
"total_sell_quantity": 213525,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.7,
"last_trade_time": "1748339868647",
"oi_day_high": 128700,
"oi_day_low": 105300
},
"NSE_FO:LICI25MAY820PE": {
"ohlc": {
"open": 1.25,
"high": 1.7,
"low": 0.85,
"close": 1.2
},
"depth": {
"buy": [
{
"quantity": 6325,
"price": 1.25,
"orders": 3
},
{
"quantity": 27025,
"price": 1.2,
"orders": 8
},
{
"quantity": 8625,
"price": 1.15,
"orders": 5
},
{
"quantity": 8050,
"price": 1.1,
"orders": 6
},
{
"quantity": 3450,
"price": 1.05,
"orders": 3
}
],
"sell": [
{
"quantity": 2300,
"price": 1.3,
"orders": 3
},
{
"quantity": 6900,
"price": 1.35,
"orders": 4
},
{
"quantity": 6900,
"price": 1.4,
"orders": 5
},
{
"quantity": 2300,
"price": 1.45,
"orders": 4
},
{
"quantity": 1725,
"price": 1.5,
"orders": 3
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|101391",
"symbol": "LICI25MAY820PE",
"last_price": 1.2,
"volume": 159275,
"average_price": 1.21,
"oi": 176525,
"net_change": 0.05,
"total_buy_quantity": 167325,
"total_sell_quantity": 109825,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.15,
"last_trade_time": "1748339942175",
"oi_day_high": 176525,
"oi_day_low": 155250
},
"NSE_FO:BEL25MAY305CE": {
"ohlc": {
"open": 82.5,
"high": 83,
"low": 80,
"close": 80
},
"depth": {
"buy": [
{
"quantity": 5700,
"price": 80.85,
"orders": 2
},
{
"quantity": 2850,
"price": 80.8,
"orders": 1
},
{
"quantity": 5700,
"price": 80.75,
"orders": 2
},
{
"quantity": 2850,
"price": 80.5,
"orders": 1
},
{
"quantity": 28500,
"price": 80.4,
"orders": 1
}
],
"sell": [
{
"quantity": 2850,
"price": 81.5,
"orders": 1
},
{
"quantity": 11400,
"price": 82.45,
"orders": 1
},
{
"quantity": 14250,
"price": 82.55,
"orders": 1
},
{
"quantity": 28500,
"price": 83.15,
"orders": 1
},
{
"quantity": 28500,
"price": 83.65,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|74554",
"symbol": "BEL25MAY305CE",
"last_price": 80,
"volume": 17100,
"average_price": 81.91,
"oi": 1365150,
"net_change": 0.95,
"total_buy_quantity": 216600,
"total_sell_quantity": 171000,
"lower_circuit_limit": 53.5,
"upper_circuit_limit": 106,
"last_trade_time": "1748335711533",
"oi_day_high": 1368000,
"oi_day_low": 1365150
},
"NSE_FO:SUPREMEIND25MAY3500CE": {
"ohlc": {
"open": 550,
"high": 619.8,
"low": 550,
"close": 619.8
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 642.9,
"orders": 1
},
{
"quantity": 625,
"price": 642.85,
"orders": 1
},
{
"quantity": 125,
"price": 642.8,
"orders": 1
},
{
"quantity": 125,
"price": 642.7,
"orders": 1
},
{
"quantity": 125,
"price": 642.65,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 698.65,
"orders": 1
},
{
"quantity": 125,
"price": 698.7,
"orders": 1
},
{
"quantity": 125,
"price": 698.75,
"orders": 1
},
{
"quantity": 125,
"price": 698.8,
"orders": 1
},
{
"quantity": 625,
"price": 699.85,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|141138",
"symbol": "SUPREMEIND25MAY3500CE",
"last_price": 619.8,
"volume": 750,
"average_price": 569.96,
"oi": 7625,
"net_change": 86.4,
"total_buy_quantity": 11000,
"total_sell_quantity": 10375,
"lower_circuit_limit": 238.05,
"upper_circuit_limit": 828.75,
"last_trade_time": "1748326046844",
"oi_day_high": 8000,
"oi_day_low": 7625
},
"NSE_FO:DABUR25MAY490CE": {
"ohlc": {
"open": 1.35,
"high": 1.85,
"low": 1.1,
"close": 1.25
},
"depth": {
"buy": [
{
"quantity": 7500,
"price": 1.3,
"orders": 3
},
{
"quantity": 11250,
"price": 1.25,
"orders": 4
},
{
"quantity": 10000,
"price": 1.2,
"orders": 4
},
{
"quantity": 18750,
"price": 1.15,
"orders": 8
},
{
"quantity": 10000,
"price": 1.1,
"orders": 5
}
],
"sell": [
{
"quantity": 2500,
"price": 1.4,
"orders": 2
},
{
"quantity": 7500,
"price": 1.45,
"orders": 3
},
{
"quantity": 8750,
"price": 1.5,
"orders": 3
},
{
"quantity": 6250,
"price": 1.55,
"orders": 3
},
{
"quantity": 3750,
"price": 1.6,
"orders": 2
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|78118",
"symbol": "DABUR25MAY490CE",
"last_price": 1.25,
"volume": 988750,
"average_price": 1.47,
"oi": 1021250,
"net_change": 0,
"total_buy_quantity": 480000,
"total_sell_quantity": 370000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.25,
"last_trade_time": "1748339895488",
"oi_day_high": 1120000,
"oi_day_low": 1016250
},
"NSE_FO:SBILIFE25MAY1600PE": {
"ohlc": {
"open": 0.1,
"high": 0.15,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 4875,
"price": 0.05,
"orders": 2
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 2625,
"price": 0.1,
"orders": 2
},
{
"quantity": 48750,
"price": 0.15,
"orders": 6
},
{
"quantity": 1125,
"price": 0.2,
"orders": 1
},
{
"quantity": 1125,
"price": 0.25,
"orders": 1
},
{
"quantity": 1125,
"price": 0.3,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|121368",
"symbol": "SBILIFE25MAY1600PE",
"last_price": 0.05,
"volume": 33750,
"average_price": 0.1,
"oi": 303750,
"net_change": -0.1,
"total_buy_quantity": 4875,
"total_sell_quantity": 99000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.15,
"last_trade_time": "1748339560234",
"oi_day_high": 321750,
"oi_day_low": 303750
},
"NSE_FO:KALYANKJIL25MAY520PE": {
"ohlc": {
"open": 0.75,
"high": 0.9,
"low": 0.6,
"close": 0.6
},
"depth": {
"buy": [
{
"quantity": 3875,
"price": 0.5,
"orders": 4
},
{
"quantity": 1550,
"price": 0.45,
"orders": 1
},
{
"quantity": 775,
"price": 0.4,
"orders": 1
},
{
"quantity": 775,
"price": 0.35,
"orders": 1
},
{
"quantity": 775,
"price": 0.3,
"orders": 1
}
],
"sell": [
{
"quantity": 3100,
"price": 0.6,
"orders": 2
},
{
"quantity": 1550,
"price": 0.65,
"orders": 2
},
{
"quantity": 775,
"price": 0.7,
"orders": 1
},
{
"quantity": 775,
"price": 0.75,
"orders": 1
},
{
"quantity": 775,
"price": 0.8,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|99509",
"symbol": "KALYANKJIL25MAY520PE",
"last_price": 0.6,
"volume": 134850,
"average_price": 0.74,
"oi": 372775,
"net_change": -0.15,
"total_buy_quantity": 286750,
"total_sell_quantity": 176700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.75,
"last_trade_time": "1748337501399",
"oi_day_high": 403000,
"oi_day_low": 372775
},
"NSE_FO:POONAWALLA25MAY395CE": {
"ohlc": {
"open": 6.9,
"high": 10.3,
"low": 4.8,
"close": 9.5
},
"depth": {
"buy": [
{
"quantity": 1450,
"price": 9.35,
"orders": 1
},
{
"quantity": 1450,
"price": 9.3,
"orders": 1
},
{
"quantity": 1450,
"price": 9.1,
"orders": 1
},
{
"quantity": 1450,
"price": 9.05,
"orders": 1
},
{
"quantity": 1450,
"price": 9,
"orders": 1
}
],
"sell": [
{
"quantity": 1450,
"price": 9.85,
"orders": 1
},
{
"quantity": 1450,
"price": 9.9,
"orders": 1
},
{
"quantity": 1450,
"price": 9.95,
"orders": 1
},
{
"quantity": 1450,
"price": 10,
"orders": 1
},
{
"quantity": 1450,
"price": 10.2,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|131891",
"symbol": "POONAWALLA25MAY395CE",
"last_price": 9.5,
"volume": 149350,
"average_price": 8.26,
"oi": 253750,
"net_change": 2,
"total_buy_quantity": 174000,
"total_sell_quantity": 152250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.5,
"last_trade_time": "1748339772252",
"oi_day_high": 300150,
"oi_day_low": 252300
},
"NSE_FO:DLF25MAY680PE": {
"ohlc": {
"open": 0.15,
"high": 0.2,
"low": 0.1,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 8250,
"price": 0.1,
"orders": 4
},
{
"quantity": 85800,
"price": 0.05,
"orders": 10
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 19800,
"price": 0.15,
"orders": 5
},
{
"quantity": 11550,
"price": 0.2,
"orders": 4
},
{
"quantity": 2475,
"price": 0.25,
"orders": 1
},
{
"quantity": 2475,
"price": 0.3,
"orders": 2
},
{
"quantity": 2475,
"price": 0.35,
"orders": 2
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|80524",
"symbol": "DLF25MAY680PE",
"last_price": 0.1,
"volume": 61875,
"average_price": 0.14,
"oi": 398475,
"net_change": -0.1,
"total_buy_quantity": 94050,
"total_sell_quantity": 173250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.2,
"last_trade_time": "1748339920538",
"oi_day_high": 414150,
"oi_day_low": 398475
},
"NSE_FO:HDFCLIFE25MAY710PE": {
"ohlc": {
"open": 0.05,
"high": 0.15,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 1100,
"price": 0.1,
"orders": 1
},
{
"quantity": 23100,
"price": 0.15,
"orders": 2
},
{
"quantity": 7700,
"price": 0.5,
"orders": 1
},
{
"quantity": 4400,
"price": 8.8,
"orders": 1
},
{
"quantity": 33000,
"price": 12.35,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|94704",
"symbol": "HDFCLIFE25MAY710PE",
"last_price": 0.05,
"volume": 89100,
"average_price": 0.05,
"oi": 302500,
"net_change": 0,
"total_buy_quantity": 0,
"total_sell_quantity": 107800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.05,
"last_trade_time": "1748339941598",
"oi_day_high": 367400,
"oi_day_low": 302500
},
"NSE_FO:LTIM25MAY4550PE": {
"ohlc": {
"open": 0.5,
"high": 0.65,
"low": 0.15,
"close": 0.65
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 0.15,
"orders": 2
},
{
"quantity": 6000,
"price": 0.1,
"orders": 1
},
{
"quantity": 13650,
"price": 0.05,
"orders": 4
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 300,
"price": 2,
"orders": 1
},
{
"quantity": 1200,
"price": 2.1,
"orders": 1
},
{
"quantity": 6000,
"price": 9.1,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|115838",
"symbol": "LTIM25MAY4550PE",
"last_price": 0.65,
"volume": 5400,
"average_price": 0.39,
"oi": 12450,
"net_change": -1.55,
"total_buy_quantity": 20400,
"total_sell_quantity": 7500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.2,
"last_trade_time": "1748331384040",
"oi_day_high": 14400,
"oi_day_low": 12450
},
"NSE_FO:PEL25MAY1020PE": {
"ohlc": {
"open": 1.75,
"high": 1.9,
"low": 0.95,
"close": 0.95
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 0.9,
"orders": 1
},
{
"quantity": 750,
"price": 0.55,
"orders": 1
},
{
"quantity": 750,
"price": 0.5,
"orders": 1
},
{
"quantity": 24750,
"price": 0.25,
"orders": 2
},
{
"quantity": 42750,
"price": 0.2,
"orders": 3
}
],
"sell": [
{
"quantity": 1500,
"price": 1.35,
"orders": 2
},
{
"quantity": 1500,
"price": 1.45,
"orders": 2
},
{
"quantity": 750,
"price": 1.5,
"orders": 1
},
{
"quantity": 1500,
"price": 1.55,
"orders": 2
},
{
"quantity": 750,
"price": 1.6,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|127779",
"symbol": "PEL25MAY1020PE",
"last_price": 0.95,
"volume": 48000,
"average_price": 1.13,
"oi": 99000,
"net_change": -0.7,
"total_buy_quantity": 250500,
"total_sell_quantity": 75000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.65,
"last_trade_time": "1748337641324",
"oi_day_high": 110250,
"oi_day_low": 96750
},
"NSE_FO:NYKAA25MAY195PE": {
"ohlc": {
"open": 0.7,
"high": 1.05,
"low": 0.4,
"close": 0.5
},
"depth": {
"buy": [
{
"quantity": 8850,
"price": 0.45,
"orders": 3
},
{
"quantity": 8850,
"price": 0.4,
"orders": 3
},
{
"quantity": 8850,
"price": 0.35,
"orders": 3
},
{
"quantity": 2950,
"price": 0.3,
"orders": 1
},
{
"quantity": 2950,
"price": 0.25,
"orders": 1
}
],
"sell": [
{
"quantity": 8850,
"price": 0.55,
"orders": 3
},
{
"quantity": 5900,
"price": 0.6,
"orders": 2
},
{
"quantity": 5900,
"price": 0.65,
"orders": 2
},
{
"quantity": 2950,
"price": 0.7,
"orders": 1
},
{
"quantity": 2950,
"price": 0.75,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|110598",
"symbol": "NYKAA25MAY195PE",
"last_price": 0.5,
"volume": 489700,
"average_price": 0.65,
"oi": 1380600,
"net_change": -0.5,
"total_buy_quantity": 109150,
"total_sell_quantity": 1162300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21,
"last_trade_time": "1748339941172",
"oi_day_high": 1380600,
"oi_day_low": 1309800
},
"NSE_FO:ADANIGREEN25MAY960PE": {
"ohlc": {
"open": 3.35,
"high": 3.85,
"low": 1.5,
"close": 1.75
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 1.75,
"orders": 3
},
{
"quantity": 1125,
"price": 1.7,
"orders": 2
},
{
"quantity": 3375,
"price": 1.65,
"orders": 3
},
{
"quantity": 3000,
"price": 1.6,
"orders": 3
},
{
"quantity": 1125,
"price": 1.55,
"orders": 2
}
],
"sell": [
{
"quantity": 375,
"price": 1.9,
"orders": 1
},
{
"quantity": 750,
"price": 1.95,
"orders": 2
},
{
"quantity": 750,
"price": 2,
"orders": 2
},
{
"quantity": 375,
"price": 2.05,
"orders": 1
},
{
"quantity": 375,
"price": 2.1,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|64785",
"symbol": "ADANIGREEN25MAY960PE",
"last_price": 1.75,
"volume": 653250,
"average_price": 2.34,
"oi": 609750,
"net_change": -1.3,
"total_buy_quantity": 560625,
"total_sell_quantity": 137250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.05,
"last_trade_time": "1748339998379",
"oi_day_high": 658500,
"oi_day_low": 609750
},
"NSE_FO:ABCAPITAL25MAY195CE": {
"ohlc": {
"open": 25.75,
"high": 25.75,
"low": 22.75,
"close": 23.3
},
"depth": {
"buy": [
{
"quantity": 2700,
"price": 26.1,
"orders": 1
},
{
"quantity": 10800,
"price": 24.2,
"orders": 1
},
{
"quantity": 27000,
"price": 23.3,
"orders": 1
},
{
"quantity": 108000,
"price": 23,
"orders": 1
},
{
"quantity": 13500,
"price": 22.35,
"orders": 1
}
],
"sell": [
{
"quantity": 2700,
"price": 26.6,
"orders": 1
},
{
"quantity": 2700,
"price": 26.65,
"orders": 1
},
{
"quantity": 37800,
"price": 27.5,
"orders": 2
},
{
"quantity": 13500,
"price": 27.55,
"orders": 1
},
{
"quantity": 27000,
"price": 27.8,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|63932",
"symbol": "ABCAPITAL25MAY195CE",
"last_price": 23.3,
"volume": 13500,
"average_price": 23.7,
"oi": 145800,
"net_change": -2.7,
"total_buy_quantity": 213300,
"total_sell_quantity": 229500,
"lower_circuit_limit": 6,
"upper_circuit_limit": 46,
"last_trade_time": "1748323519393",
"oi_day_high": 151200,
"oi_day_low": 145800
},
"NSE_FO:PIIND25MAY3650CE": {
"ohlc": {
"open": 53.75,
"high": 143.95,
"low": 45.1,
"close": 107.2
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 106.15,
"orders": 1
},
{
"quantity": 250,
"price": 106.1,
"orders": 2
},
{
"quantity": 250,
"price": 105.95,
"orders": 2
},
{
"quantity": 125,
"price": 105.8,
"orders": 1
},
{
"quantity": 125,
"price": 101.35,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 110.85,
"orders": 1
},
{
"quantity": 125,
"price": 110.9,
"orders": 1
},
{
"quantity": 125,
"price": 116.4,
"orders": 1
},
{
"quantity": 125,
"price": 128,
"orders": 1
},
{
"quantity": 500,
"price": 128.05,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|129735",
"symbol": "PIIND25MAY3650CE",
"last_price": 107.2,
"volume": 63500,
"average_price": 90.06,
"oi": 43250,
"net_change": 51.8,
"total_buy_quantity": 14750,
"total_sell_quantity": 4625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 173.95,
"last_trade_time": "1748339972232",
"oi_day_high": 60375,
"oi_day_low": 43250
},
"NSE_FO:NMDC25MAY68PE": {
"ohlc": {
"open": 0.1,
"high": 0.2,
"low": 0.1,
"close": 0.15
},
"depth": {
"buy": [
{
"quantity": 40500,
"price": 0.15,
"orders": 3
},
{
"quantity": 796500,
"price": 0.1,
"orders": 13
},
{
"quantity": 1971000,
"price": 0.05,
"orders": 15
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 135000,
"price": 0.2,
"orders": 6
},
{
"quantity": 175500,
"price": 0.25,
"orders": 7
},
{
"quantity": 94500,
"price": 0.3,
"orders": 4
},
{
"quantity": 81000,
"price": 0.35,
"orders": 3
},
{
"quantity": 67500,
"price": 0.4,
"orders": 3
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|53938",
"symbol": "NMDC25MAY68PE",
"last_price": 0.15,
"volume": 1080000,
"average_price": 0.13,
"oi": 3591000,
"net_change": 0.05,
"total_buy_quantity": 2808000,
"total_sell_quantity": 1768500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.1,
"last_trade_time": "1748339927324",
"oi_day_high": 3753000,
"oi_day_low": 3456000
},
"NSE_FO:PATANJALI25MAY1960PE": {
"ohlc": {
"open": 220,
"high": 220,
"low": 220,
"close": 220
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 217.8,
"orders": 1
},
{
"quantity": 900,
"price": 217.75,
"orders": 1
},
{
"quantity": 1500,
"price": 213.4,
"orders": 1
},
{
"quantity": 3000,
"price": 211.9,
"orders": 1
},
{
"quantity": 3000,
"price": 210.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1200,
"price": 238.9,
"orders": 1
},
{
"quantity": 12000,
"price": 247.65,
"orders": 1
},
{
"quantity": 3000,
"price": 247.7,
"orders": 1
},
{
"quantity": 1500,
"price": 254.05,
"orders": 1
},
{
"quantity": 3000,
"price": 271.95,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|113546",
"symbol": "PATANJALI25MAY1960PE",
"last_price": 220,
"volume": 1200,
"average_price": 220,
"oi": 13500,
"net_change": -10,
"total_buy_quantity": 21600,
"total_sell_quantity": 20700,
"lower_circuit_limit": 125.15,
"upper_circuit_limit": 334.85,
"last_trade_time": "1748326914440",
"oi_day_high": 13500,
"oi_day_low": 13500
},
"NSE_FO:MRF25MAY130000PE": {
"ohlc": {
"open": 20.15,
"high": 28,
"low": 12.05,
"close": 18
},
"depth": {
"buy": [
{
"quantity": 95,
"price": 18,
"orders": 2
},
{
"quantity": 5,
"price": 16,
"orders": 1
},
{
"quantity": 200,
"price": 10.05,
"orders": 1
},
{
"quantity": 100,
"price": 10,
"orders": 1
},
{
"quantity": 390,
"price": 5.3,
"orders": 2
}
],
"sell": [
{
"quantity": 160,
"price": 21,
"orders": 1
},
{
"quantity": 15,
"price": 50,
"orders": 2
},
{
"quantity": 20,
"price": 58.95,
"orders": 1
},
{
"quantity": 105,
"price": 59,
"orders": 5
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|106955",
"symbol": "MRF25MAY130000PE",
"last_price": 18,
"volume": 710,
"average_price": 20.59,
"oi": 2115,
"net_change": -21.6,
"total_buy_quantity": 4730,
"total_sell_quantity": 300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 59.6,
"last_trade_time": "1748339937186",
"oi_day_high": 2450,
"oi_day_low": 2100
},
"NSE_FO:LAURUSLABS25MAY650CE": {
"ohlc": {
"open": 0.3,
"high": 0.5,
"low": 0.2,
"close": 0.45
},
"depth": {
"buy": [
{
"quantity": 22100,
"price": 0.4,
"orders": 4
},
{
"quantity": 10200,
"price": 0.35,
"orders": 2
},
{
"quantity": 32300,
"price": 0.3,
"orders": 8
},
{
"quantity": 22100,
"price": 0.25,
"orders": 6
},
{
"quantity": 45900,
"price": 0.2,
"orders": 8
}
],
"sell": [
{
"quantity": 236300,
"price": 0.5,
"orders": 14
},
{
"quantity": 10200,
"price": 0.55,
"orders": 3
},
{
"quantity": 10200,
"price": 0.6,
"orders": 4
},
{
"quantity": 10200,
"price": 0.65,
"orders": 4
},
{
"quantity": 5100,
"price": 0.7,
"orders": 3
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|112723",
"symbol": "LAURUSLABS25MAY650CE",
"last_price": 0.45,
"volume": 1310700,
"average_price": 0.36,
"oi": 2453100,
"net_change": 0.05,
"total_buy_quantity": 1154300,
"total_sell_quantity": 486200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.4,
"last_trade_time": "1748339973613",
"oi_day_high": 2495600,
"oi_day_low": 2198100
},
"NSE_FO:CHOLAFIN25MAY1540PE": {
"ohlc": {
"open": 0.3,
"high": 0.65,
"low": 0.3,
"close": 0.4
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 0.4,
"orders": 1
},
{
"quantity": 1875,
"price": 0.35,
"orders": 1
},
{
"quantity": 625,
"price": 0.25,
"orders": 1
},
{
"quantity": 52500,
"price": 0.15,
"orders": 3
},
{
"quantity": 67500,
"price": 0.1,
"orders": 4
}
],
"sell": [
{
"quantity": 3125,
"price": 0.5,
"orders": 3
},
{
"quantity": 625,
"price": 0.55,
"orders": 1
},
{
"quantity": 625,
"price": 0.6,
"orders": 1
},
{
"quantity": 625,
"price": 0.65,
"orders": 1
},
{
"quantity": 625,
"price": 0.7,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|80760",
"symbol": "CHOLAFIN25MAY1540PE",
"last_price": 0.4,
"volume": 8750,
"average_price": 0.47,
"oi": 87500,
"net_change": -0.2,
"total_buy_quantity": 156875,
"total_sell_quantity": 56250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21,
"last_trade_time": "1748339062484",
"oi_day_high": 93125,
"oi_day_low": 87500
},
"NSE_FO:TVSMOTOR25MAY2780CE": {
"ohlc": {
"open": 31,
"high": 41.15,
"low": 15.45,
"close": 36.2
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 33.85,
"orders": 1
},
{
"quantity": 350,
"price": 33.8,
"orders": 1
},
{
"quantity": 350,
"price": 33.75,
"orders": 1
},
{
"quantity": 1050,
"price": 33.2,
"orders": 1
},
{
"quantity": 350,
"price": 33.15,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 34.65,
"orders": 1
},
{
"quantity": 350,
"price": 34.7,
"orders": 1
},
{
"quantity": 350,
"price": 34.75,
"orders": 1
},
{
"quantity": 350,
"price": 35.85,
"orders": 1
},
{
"quantity": 1050,
"price": 35.9,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|145098",
"symbol": "TVSMOTOR25MAY2780CE",
"last_price": 36.2,
"volume": 261100,
"average_price": 27.06,
"oi": 42700,
"net_change": 5.35,
"total_buy_quantity": 193550,
"total_sell_quantity": 28700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 109.2,
"last_trade_time": "1748339942549",
"oi_day_high": 64400,
"oi_day_low": 42700
},
"NSE_FO:CIPLA25MAY1560PE": {
"ohlc": {
"open": 74,
"high": 81.9,
"low": 71.95,
"close": 79.85
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 79.4,
"orders": 1
},
{
"quantity": 325,
"price": 78.8,
"orders": 1
},
{
"quantity": 325,
"price": 78.7,
"orders": 1
},
{
"quantity": 3250,
"price": 77.05,
"orders": 1
},
{
"quantity": 975,
"price": 77,
"orders": 1
}
],
"sell": [
{
"quantity": 975,
"price": 80.9,
"orders": 3
},
{
"quantity": 325,
"price": 81.4,
"orders": 1
},
{
"quantity": 325,
"price": 81.45,
"orders": 1
},
{
"quantity": 325,
"price": 81.7,
"orders": 1
},
{
"quantity": 325,
"price": 82,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|75045",
"symbol": "CIPLA25MAY1560PE",
"last_price": 79.85,
"volume": 13000,
"average_price": 75.03,
"oi": 95550,
"net_change": 4,
"total_buy_quantity": 31525,
"total_sell_quantity": 34450,
"lower_circuit_limit": 9.65,
"upper_circuit_limit": 142.05,
"last_trade_time": "1748339173471",
"oi_day_high": 95875,
"oi_day_low": 91325
},
"NSE_FO:HCLTECH25MAY1580CE": {
"ohlc": {
"open": 82.6,
"high": 84.1,
"low": 68.45,
"close": 80
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 78.65,
"orders": 1
},
{
"quantity": 350,
"price": 78.6,
"orders": 1
},
{
"quantity": 350,
"price": 78.5,
"orders": 1
},
{
"quantity": 350,
"price": 78.25,
"orders": 1
},
{
"quantity": 700,
"price": 78.2,
"orders": 2
}
],
"sell": [
{
"quantity": 350,
"price": 80.75,
"orders": 1
},
{
"quantity": 350,
"price": 80.8,
"orders": 1
},
{
"quantity": 1050,
"price": 82.05,
"orders": 3
},
{
"quantity": 350,
"price": 82.1,
"orders": 1
},
{
"quantity": 700,
"price": 82.15,
"orders": 2
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|92842",
"symbol": "HCLTECH25MAY1580CE",
"last_price": 80,
"volume": 16800,
"average_price": 78.51,
"oi": 261800,
"net_change": -15,
"total_buy_quantity": 45850,
"total_sell_quantity": 46900,
"lower_circuit_limit": 11.8,
"upper_circuit_limit": 178.2,
"last_trade_time": "1748339952264",
"oi_day_high": 268100,
"oi_day_low": 261800
},
"NSE_FO:PIDILITIND25MAY3080CE": {
"ohlc": {
"open": 10.7,
"high": 10.7,
"low": 4.4,
"close": 6.9
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 6.7,
"orders": 2
},
{
"quantity": 250,
"price": 6.65,
"orders": 1
},
{
"quantity": 750,
"price": 5.55,
"orders": 1
},
{
"quantity": 500,
"price": 5.5,
"orders": 2
},
{
"quantity": 250,
"price": 5.35,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 7.25,
"orders": 2
},
{
"quantity": 250,
"price": 7.3,
"orders": 1
},
{
"quantity": 250,
"price": 7.35,
"orders": 1
},
{
"quantity": 500,
"price": 7.45,
"orders": 1
},
{
"quantity": 750,
"price": 8.2,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|116028",
"symbol": "PIDILITIND25MAY3080CE",
"last_price": 6.9,
"volume": 79000,
"average_price": 6.35,
"oi": 31250,
"net_change": -6.15,
"total_buy_quantity": 111000,
"total_sell_quantity": 33500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 49.9,
"last_trade_time": "1748339962218",
"oi_day_high": 54000,
"oi_day_low": 31250
},
"NSE_FO:IRB25MAY48CE": {
"ohlc": {
"open": 3,
"high": 3.9,
"low": 2.9,
"close": 3.9
},
"depth": {
"buy": [
{
"quantity": 20500,
"price": 3.25,
"orders": 2
},
{
"quantity": 20500,
"price": 3.2,
"orders": 2
},
{
"quantity": 10250,
"price": 3.05,
"orders": 1
},
{
"quantity": 10250,
"price": 3,
"orders": 1
},
{
"quantity": 10250,
"price": 2.95,
"orders": 1
}
],
"sell": [
{
"quantity": 20500,
"price": 3.4,
"orders": 2
},
{
"quantity": 10250,
"price": 3.45,
"orders": 1
},
{
"quantity": 10250,
"price": 3.5,
"orders": 1
},
{
"quantity": 10250,
"price": 3.55,
"orders": 1
},
{
"quantity": 235750,
"price": 3.6,
"orders": 5
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|95826",
"symbol": "IRB25MAY48CE",
"last_price": 3.9,
"volume": 215250,
"average_price": 3.16,
"oi": 1260750,
"net_change": 0.7,
"total_buy_quantity": 943000,
"total_sell_quantity": 1322250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.2,
"last_trade_time": "1748328473123",
"oi_day_high": 1260750,
"oi_day_low": 1219750
},
"NSE_FO:ZYDUSLIFE25MAY880CE": {
"ohlc": {
"open": 36.5,
"high": 42,
"low": 36.5,
"close": 40.35
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 39.15,
"orders": 1
},
{
"quantity": 1800,
"price": 39.1,
"orders": 2
},
{
"quantity": 900,
"price": 38.85,
"orders": 1
},
{
"quantity": 900,
"price": 38.5,
"orders": 1
},
{
"quantity": 900,
"price": 38.45,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 41.2,
"orders": 1
},
{
"quantity": 900,
"price": 41.25,
"orders": 1
},
{
"quantity": 1800,
"price": 41.35,
"orders": 1
},
{
"quantity": 900,
"price": 42.5,
"orders": 1
},
{
"quantity": 6300,
"price": 44.1,
"orders": 2
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|140951",
"symbol": "ZYDUSLIFE25MAY880CE",
"last_price": 40.35,
"volume": 13500,
"average_price": 38.68,
"oi": 115200,
"net_change": 5.6,
"total_buy_quantity": 99900,
"total_sell_quantity": 76500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 76.8,
"last_trade_time": "1748339128372",
"oi_day_high": 119700,
"oi_day_low": 115200
},
"NSE_FO:SBICARD25MAY930PE": {
"ohlc": {
"open": 22.1,
"high": 22.1,
"low": 16,
"close": 18.65
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 15.55,
"orders": 1
},
{
"quantity": 800,
"price": 15.5,
"orders": 1
},
{
"quantity": 1600,
"price": 15.45,
"orders": 1
},
{
"quantity": 800,
"price": 14.8,
"orders": 1
},
{
"quantity": 1600,
"price": 14.75,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 16.95,
"orders": 1
},
{
"quantity": 800,
"price": 17,
"orders": 1
},
{
"quantity": 800,
"price": 17.1,
"orders": 1
},
{
"quantity": 800,
"price": 17.15,
"orders": 1
},
{
"quantity": 800,
"price": 17.2,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|121086",
"symbol": "SBICARD25MAY930PE",
"last_price": 18.65,
"volume": 33600,
"average_price": 18.12,
"oi": 40000,
"net_change": -5.85,
"total_buy_quantity": 88800,
"total_sell_quantity": 101600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 59.55,
"last_trade_time": "1748339863209",
"oi_day_high": 40800,
"oi_day_low": 37600
},
"NSE_FO:BALKRISIND25MAY2580PE": {
"ohlc": {
"open": 102.5,
"high": 109.4,
"low": 98.55,
"close": 104.2
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 92.4,
"orders": 1
},
{
"quantity": 300,
"price": 92.35,
"orders": 1
},
{
"quantity": 300,
"price": 92.25,
"orders": 1
},
{
"quantity": 300,
"price": 91.3,
"orders": 1
},
{
"quantity": 2100,
"price": 87.5,
"orders": 2
}
],
"sell": [
{
"quantity": 600,
"price": 103.8,
"orders": 2
},
{
"quantity": 300,
"price": 103.85,
"orders": 1
},
{
"quantity": 300,
"price": 110.4,
"orders": 1
},
{
"quantity": 900,
"price": 120.8,
"orders": 1
},
{
"quantity": 1200,
"price": 128.55,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|72897",
"symbol": "BALKRISIND25MAY2580PE",
"last_price": 104.2,
"volume": 1800,
"average_price": 103.27,
"oi": 17700,
"net_change": -3.5,
"total_buy_quantity": 47400,
"total_sell_quantity": 20700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 227.4,
"last_trade_time": "1748336438217",
"oi_day_high": 18600,
"oi_day_low": 17700
},
"NSE_FO:SJVN25MAY99PE": {
"ohlc": {
"open": 0.5,
"high": 0.6,
"low": 0.2,
"close": 0.2
},
"depth": {
"buy": [
{
"quantity": 33075,
"price": 0.15,
"orders": 3
},
{
"quantity": 47250,
"price": 0.1,
"orders": 5
},
{
"quantity": 297675,
"price": 0.05,
"orders": 6
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 14175,
"price": 0.25,
"orders": 2
},
{
"quantity": 14175,
"price": 0.3,
"orders": 3
},
{
"quantity": 9450,
"price": 0.35,
"orders": 2
},
{
"quantity": 9450,
"price": 0.4,
"orders": 2
},
{
"quantity": 9450,
"price": 0.45,
"orders": 2
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|138191",
"symbol": "SJVN25MAY99PE",
"last_price": 0.2,
"volume": 141750,
"average_price": 0.41,
"oi": 231525,
"net_change": -0.15,
"total_buy_quantity": 378000,
"total_sell_quantity": 680400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.9,
"last_trade_time": "1748337159164",
"oi_day_high": 259875,
"oi_day_low": 217350
},
"NSE_FO:HDFCBANK25MAY1920CE": {
"ohlc": {
"open": 22.8,
"high": 36.65,
"low": 17.45,
"close": 22.25
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 22.3,
"orders": 1
},
{
"quantity": 1100,
"price": 22.25,
"orders": 2
},
{
"quantity": 550,
"price": 22.2,
"orders": 1
},
{
"quantity": 3300,
"price": 22.1,
"orders": 5
},
{
"quantity": 3300,
"price": 22.05,
"orders": 5
}
],
"sell": [
{
"quantity": 550,
"price": 22.45,
"orders": 1
},
{
"quantity": 550,
"price": 22.5,
"orders": 1
},
{
"quantity": 2200,
"price": 22.65,
"orders": 2
},
{
"quantity": 3300,
"price": 22.7,
"orders": 3
},
{
"quantity": 1650,
"price": 22.75,
"orders": 2
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|87325",
"symbol": "HDFCBANK25MAY1920CE",
"last_price": 22.25,
"volume": 6897550,
"average_price": 22.14,
"oi": 1924450,
"net_change": -8.15,
"total_buy_quantity": 367400,
"total_sell_quantity": 90750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 82.35,
"last_trade_time": "1748339987402",
"oi_day_high": 2089450,
"oi_day_low": 1924450
},
"NSE_FO:TATATECH25MAY720PE": {
"ohlc": {
"open": 0.85,
"high": 0.9,
"low": 0.55,
"close": 0.6
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 0.6,
"orders": 1
},
{
"quantity": 6300,
"price": 0.55,
"orders": 4
},
{
"quantity": 23100,
"price": 0.5,
"orders": 7
},
{
"quantity": 7000,
"price": 0.45,
"orders": 5
},
{
"quantity": 32200,
"price": 0.4,
"orders": 11
}
],
"sell": [
{
"quantity": 2800,
"price": 0.75,
"orders": 3
},
{
"quantity": 2800,
"price": 0.8,
"orders": 3
},
{
"quantity": 2800,
"price": 0.85,
"orders": 2
},
{
"quantity": 2800,
"price": 0.9,
"orders": 4
},
{
"quantity": 2100,
"price": 0.95,
"orders": 3
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|131285",
"symbol": "TATATECH25MAY720PE",
"last_price": 0.6,
"volume": 40600,
"average_price": 0.74,
"oi": 182700,
"net_change": -0.25,
"total_buy_quantity": 349300,
"total_sell_quantity": 112700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.85,
"last_trade_time": "1748339742578",
"oi_day_high": 192500,
"oi_day_low": 181300
},
"NSE_FO:TATAMOTORS25MAY670CE": {
"ohlc": {
"open": 58,
"high": 58,
"low": 48.7,
"close": 49
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 48.45,
"orders": 1
},
{
"quantity": 550,
"price": 48.4,
"orders": 1
},
{
"quantity": 1650,
"price": 48.3,
"orders": 2
},
{
"quantity": 550,
"price": 48,
"orders": 1
},
{
"quantity": 1650,
"price": 47.95,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 49.25,
"orders": 1
},
{
"quantity": 550,
"price": 49.3,
"orders": 1
},
{
"quantity": 2200,
"price": 49.45,
"orders": 1
},
{
"quantity": 550,
"price": 49.5,
"orders": 1
},
{
"quantity": 1650,
"price": 50,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|142677",
"symbol": "TATAMOTORS25MAY670CE",
"last_price": 49,
"volume": 59950,
"average_price": 52.74,
"oi": 591250,
"net_change": -11.55,
"total_buy_quantity": 60500,
"total_sell_quantity": 66000,
"lower_circuit_limit": 16.45,
"upper_circuit_limit": 104.65,
"last_trade_time": "1748336918612",
"oi_day_high": 610500,
"oi_day_low": 590700
},
"NSE_FO:TITAN25MAY3380CE": {
"ohlc": {
"open": 204,
"high": 218.3,
"low": 204,
"close": 210
},
"depth": {
"buy": [
{
"quantity": 525,
"price": 204.3,
"orders": 1
},
{
"quantity": 175,
"price": 204.25,
"orders": 1
},
{
"quantity": 175,
"price": 203.65,
"orders": 1
},
{
"quantity": 350,
"price": 203.1,
"orders": 1
},
{
"quantity": 175,
"price": 185,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 216,
"orders": 1
},
{
"quantity": 175,
"price": 216.1,
"orders": 1
},
{
"quantity": 175,
"price": 216.2,
"orders": 1
},
{
"quantity": 175,
"price": 216.25,
"orders": 1
},
{
"quantity": 1050,
"price": 221.05,
"orders": 2
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|144456",
"symbol": "TITAN25MAY3380CE",
"last_price": 210,
"volume": 5600,
"average_price": 207.48,
"oi": 21875,
"net_change": 5,
"total_buy_quantity": 15400,
"total_sell_quantity": 13125,
"lower_circuit_limit": 75.85,
"upper_circuit_limit": 388.55,
"last_trade_time": "1748339645059",
"oi_day_high": 24675,
"oi_day_low": 21875
},
"NSE_FO:IOC25MAY138PE": {
"ohlc": {
"open": 0.2,
"high": 0.2,
"low": 0.1,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 107250,
"price": 0.1,
"orders": 10
},
{
"quantity": 823875,
"price": 0.05,
"orders": 12
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 53625,
"price": 0.15,
"orders": 2
},
{
"quantity": 53625,
"price": 0.2,
"orders": 4
},
{
"quantity": 43875,
"price": 0.25,
"orders": 3
},
{
"quantity": 43875,
"price": 0.3,
"orders": 2
},
{
"quantity": 14625,
"price": 0.35,
"orders": 2
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|106993",
"symbol": "IOC25MAY138PE",
"last_price": 0.1,
"volume": 243750,
"average_price": 0.15,
"oi": 463125,
"net_change": -0.05,
"total_buy_quantity": 931125,
"total_sell_quantity": 755625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.3,
"last_trade_time": "1748339799133",
"oi_day_high": 502125,
"oi_day_low": 424125
},
"NSE_FO:DIVISLAB25MAY6200PE": {
"ohlc": {
"open": 1.65,
"high": 2.7,
"low": 0.85,
"close": 0.9
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 0.95,
"orders": 2
},
{
"quantity": 100,
"price": 0.9,
"orders": 1
},
{
"quantity": 100,
"price": 0.85,
"orders": 1
},
{
"quantity": 400,
"price": 0.8,
"orders": 2
},
{
"quantity": 200,
"price": 0.75,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 1.25,
"orders": 1
},
{
"quantity": 300,
"price": 1.35,
"orders": 3
},
{
"quantity": 400,
"price": 1.4,
"orders": 4
},
{
"quantity": 300,
"price": 1.45,
"orders": 3
},
{
"quantity": 100,
"price": 1.5,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|79683",
"symbol": "DIVISLAB25MAY6200PE",
"last_price": 0.9,
"volume": 27500,
"average_price": 1.78,
"oi": 108800,
"net_change": -1.7,
"total_buy_quantity": 82200,
"total_sell_quantity": 21200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.6,
"last_trade_time": "1748339993037",
"oi_day_high": 118200,
"oi_day_low": 108800
},
"NSE_FO:POLICYBZR25MAY1660PE": {
"ohlc": {
"open": 4,
"high": 5.25,
"low": 1.35,
"close": 2.7
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 2.35,
"orders": 2
},
{
"quantity": 325,
"price": 1.9,
"orders": 1
},
{
"quantity": 975,
"price": 1.8,
"orders": 1
},
{
"quantity": 325,
"price": 1.45,
"orders": 1
},
{
"quantity": 975,
"price": 1.25,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 2.55,
"orders": 1
},
{
"quantity": 325,
"price": 2.85,
"orders": 1
},
{
"quantity": 325,
"price": 2.9,
"orders": 1
},
{
"quantity": 975,
"price": 4.55,
"orders": 1
},
{
"quantity": 1300,
"price": 4.6,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|131104",
"symbol": "POLICYBZR25MAY1660PE",
"last_price": 2.7,
"volume": 43550,
"average_price": 3.07,
"oi": 40625,
"net_change": -0.5,
"total_buy_quantity": 140400,
"total_sell_quantity": 31525,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.2,
"last_trade_time": "1748339984060",
"oi_day_high": 41600,
"oi_day_low": 33150
},
"NSE_FO:AUROPHARMA25MAY1260PE": {
"ohlc": {
"open": 81.45,
"high": 86.5,
"low": 56.4,
"close": 73.35
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 72.85,
"orders": 1
},
{
"quantity": 550,
"price": 72.8,
"orders": 1
},
{
"quantity": 550,
"price": 72.75,
"orders": 1
},
{
"quantity": 550,
"price": 71.4,
"orders": 1
},
{
"quantity": 2200,
"price": 70.8,
"orders": 2
}
],
"sell": [
{
"quantity": 550,
"price": 74.9,
"orders": 1
},
{
"quantity": 550,
"price": 74.95,
"orders": 1
},
{
"quantity": 550,
"price": 75.05,
"orders": 1
},
{
"quantity": 550,
"price": 75.45,
"orders": 1
},
{
"quantity": 550,
"price": 76,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|70677",
"symbol": "AUROPHARMA25MAY1260PE",
"last_price": 73.35,
"volume": 314050,
"average_price": 65.23,
"oi": 81400,
"net_change": -2.45,
"total_buy_quantity": 62700,
"total_sell_quantity": 56100,
"lower_circuit_limit": 9.85,
"upper_circuit_limit": 141.75,
"last_trade_time": "1748339970117",
"oi_day_high": 274450,
"oi_day_low": 80850
},
"NSE_FO:PRESTIGE25MAY1300CE": {
"ohlc": {
"open": 130,
"high": 132,
"low": 130,
"close": 132
},
"depth": {
"buy": [
{
"quantity": 1300,
"price": 130.6,
"orders": 1
},
{
"quantity": 3250,
"price": 122.8,
"orders": 1
},
{
"quantity": 1625,
"price": 117.85,
"orders": 1
},
{
"quantity": 3250,
"price": 103.3,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 1300,
"price": 151.35,
"orders": 1
},
{
"quantity": 1625,
"price": 151.4,
"orders": 1
},
{
"quantity": 1300,
"price": 151.95,
"orders": 1
},
{
"quantity": 3250,
"price": 154.15,
"orders": 1
},
{
"quantity": 3250,
"price": 155.6,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|118569",
"symbol": "PRESTIGE25MAY1300CE",
"last_price": 132,
"volume": 975,
"average_price": 131.31,
"oi": 37050,
"net_change": -3.45,
"total_buy_quantity": 9425,
"total_sell_quantity": 27300,
"lower_circuit_limit": 21.1,
"upper_circuit_limit": 258.6,
"last_trade_time": "1748333176630",
"oi_day_high": 37375,
"oi_day_low": 37050
},
"NSE_FO:TATAELXSI25MAY5900PE": {
"ohlc": {
"open": 5.5,
"high": 5.5,
"low": 2,
"close": 3.1
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 2,
"orders": 1
},
{
"quantity": 300,
"price": 1.95,
"orders": 1
},
{
"quantity": 100,
"price": 1.65,
"orders": 1
},
{
"quantity": 900,
"price": 1.3,
"orders": 1
},
{
"quantity": 4000,
"price": 1.2,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 3.3,
"orders": 1
},
{
"quantity": 100,
"price": 3.35,
"orders": 1
},
{
"quantity": 100,
"price": 3.4,
"orders": 1
},
{
"quantity": 4000,
"price": 7.15,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|142498",
"symbol": "TATAELXSI25MAY5900PE",
"last_price": 3.1,
"volume": 22800,
"average_price": 2.97,
"oi": 38100,
"net_change": -0.45,
"total_buy_quantity": 82800,
"total_sell_quantity": 4300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.55,
"last_trade_time": "1748339875837",
"oi_day_high": 48500,
"oi_day_low": 37900
},
"NSE_FO:PERSISTENT25MAY5200CE": {
"ohlc": {
"open": 472.2,
"high": 472.2,
"low": 437.8,
"close": 452
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 397.25,
"orders": 2
},
{
"quantity": 200,
"price": 397.2,
"orders": 2
},
{
"quantity": 200,
"price": 397.15,
"orders": 2
},
{
"quantity": 100,
"price": 397.05,
"orders": 1
},
{
"quantity": 100,
"price": 396.95,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 452.1,
"orders": 2
},
{
"quantity": 100,
"price": 452.15,
"orders": 1
},
{
"quantity": 200,
"price": 452.25,
"orders": 2
},
{
"quantity": 200,
"price": 452.35,
"orders": 1
},
{
"quantity": 100,
"price": 452.55,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|114444",
"symbol": "PERSISTENT25MAY5200CE",
"last_price": 452,
"volume": 500,
"average_price": 457.64,
"oi": 41300,
"net_change": -20.2,
"total_buy_quantity": 8300,
"total_sell_quantity": 9000,
"lower_circuit_limit": 73.15,
"upper_circuit_limit": 871.25,
"last_trade_time": "1748337551025",
"oi_day_high": 41400,
"oi_day_low": 41300
},
"NSE_FO:IGL25MAY185CE": {
"ohlc": {
"open": 19.85,
"high": 21.1,
"low": 19.85,
"close": 21.1
},
"depth": {
"buy": [
{
"quantity": 2750,
"price": 20,
"orders": 1
},
{
"quantity": 11000,
"price": 18.75,
"orders": 1
},
{
"quantity": 8250,
"price": 18.5,
"orders": 1
},
{
"quantity": 110000,
"price": 18.05,
"orders": 1
},
{
"quantity": 27500,
"price": 18,
"orders": 1
}
],
"sell": [
{
"quantity": 2750,
"price": 21.7,
"orders": 1
},
{
"quantity": 2750,
"price": 21.8,
"orders": 1
},
{
"quantity": 2750,
"price": 21.9,
"orders": 1
},
{
"quantity": 11000,
"price": 22.2,
"orders": 1
},
{
"quantity": 13750,
"price": 22.4,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|92187",
"symbol": "IGL25MAY185CE",
"last_price": 21.1,
"volume": 5500,
"average_price": 20.47,
"oi": 363000,
"net_change": -0.4,
"total_buy_quantity": 206250,
"total_sell_quantity": 261250,
"lower_circuit_limit": 1.5,
"upper_circuit_limit": 41.5,
"last_trade_time": "1748327838112",
"oi_day_high": 365750,
"oi_day_low": 363000
},
"NSE_FO:DMART25MAY4500CE": {
"ohlc": {
"open": 1.65,
"high": 1.65,
"low": 0.7,
"close": 1
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 0.95,
"orders": 1
},
{
"quantity": 750,
"price": 0.9,
"orders": 3
},
{
"quantity": 150,
"price": 0.8,
"orders": 1
},
{
"quantity": 1500,
"price": 0.75,
"orders": 2
},
{
"quantity": 300,
"price": 0.7,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 1,
"orders": 1
},
{
"quantity": 300,
"price": 1.05,
"orders": 2
},
{
"quantity": 150,
"price": 1.1,
"orders": 1
},
{
"quantity": 450,
"price": 1.15,
"orders": 3
},
{
"quantity": 600,
"price": 1.2,
"orders": 3
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|80823",
"symbol": "DMART25MAY4500CE",
"last_price": 1,
"volume": 88350,
"average_price": 1.03,
"oi": 182400,
"net_change": -0.65,
"total_buy_quantity": 80550,
"total_sell_quantity": 21600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.65,
"last_trade_time": "1748339991148",
"oi_day_high": 202350,
"oi_day_low": 182400
},
"NSE_FO:M&MFIN25MAY262.7CE": {
"ohlc": {
"open": 1,
"high": 1.25,
"low": 0.55,
"close": 1
},
"depth": {
"buy": [
{
"quantity": 2056,
"price": 0.95,
"orders": 1
},
{
"quantity": 4112,
"price": 0.9,
"orders": 2
},
{
"quantity": 8224,
"price": 0.85,
"orders": 3
},
{
"quantity": 6168,
"price": 0.8,
"orders": 3
},
{
"quantity": 10280,
"price": 0.75,
"orders": 4
}
],
"sell": [
{
"quantity": 6168,
"price": 1,
"orders": 3
},
{
"quantity": 6168,
"price": 1.05,
"orders": 3
},
{
"quantity": 24672,
"price": 1.1,
"orders": 7
},
{
"quantity": 14392,
"price": 1.15,
"orders": 3
},
{
"quantity": 22616,
"price": 1.2,
"orders": 6
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|103516",
"symbol": "M&MFIN25MAY262.7CE",
"last_price": 1,
"volume": 931368,
"average_price": 0.87,
"oi": 1356960,
"net_change": -0.15,
"total_buy_quantity": 368024,
"total_sell_quantity": 437928,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.4,
"last_trade_time": "1748339978045",
"oi_day_high": 1498824,
"oi_day_low": 1354904
},
"NSE_FO:ANGELONE25MAY2500CE": {
"ohlc": {
"open": 520.1,
"high": 549.65,
"low": 491.3,
"close": 510.5
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 514.6,
"orders": 1
},
{
"quantity": 400,
"price": 514.55,
"orders": 2
},
{
"quantity": 200,
"price": 514.45,
"orders": 1
},
{
"quantity": 400,
"price": 507.65,
"orders": 1
},
{
"quantity": 800,
"price": 490.4,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 525.5,
"orders": 1
},
{
"quantity": 400,
"price": 527.75,
"orders": 1
},
{
"quantity": 800,
"price": 534.8,
"orders": 1
},
{
"quantity": 1000,
"price": 536.2,
"orders": 1
},
{
"quantity": 2000,
"price": 537.65,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|67889",
"symbol": "ANGELONE25MAY2500CE",
"last_price": 510.5,
"volume": 5400,
"average_price": 523.85,
"oi": 203400,
"net_change": 21,
"total_buy_quantity": 17600,
"total_sell_quantity": 18200,
"lower_circuit_limit": 196.2,
"upper_circuit_limit": 782.8,
"last_trade_time": "1748338202398",
"oi_day_high": 203600,
"oi_day_low": 203400
},
"NSE_FO:GODREJCP25MAY1260CE": {
"ohlc": {
"open": 17.35,
"high": 24.8,
"low": 13.45,
"close": 18.35
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 17.95,
"orders": 1
},
{
"quantity": 500,
"price": 17.9,
"orders": 1
},
{
"quantity": 500,
"price": 17.05,
"orders": 1
},
{
"quantity": 2000,
"price": 9,
"orders": 1
},
{
"quantity": 15000,
"price": 3.3,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 20.35,
"orders": 1
},
{
"quantity": 500,
"price": 20.4,
"orders": 1
},
{
"quantity": 500,
"price": 20.45,
"orders": 1
},
{
"quantity": 500,
"price": 20.8,
"orders": 1
},
{
"quantity": 1000,
"price": 20.95,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|83855",
"symbol": "GODREJCP25MAY1260CE",
"last_price": 18.35,
"volume": 197500,
"average_price": 18.04,
"oi": 205500,
"net_change": -9.9,
"total_buy_quantity": 125500,
"total_sell_quantity": 20500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 77.45,
"last_trade_time": "1748339388364",
"oi_day_high": 205500,
"oi_day_low": 147500
},
"NSE_FO:ICICIPRULI25MAY600CE": {
"ohlc": {
"open": 46.1,
"high": 52.5,
"low": 45.5,
"close": 52.5
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 49.65,
"orders": 1
},
{
"quantity": 750,
"price": 49.6,
"orders": 1
},
{
"quantity": 750,
"price": 49.5,
"orders": 1
},
{
"quantity": 1500,
"price": 48.8,
"orders": 1
},
{
"quantity": 7500,
"price": 42.85,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 53.3,
"orders": 1
},
{
"quantity": 750,
"price": 53.35,
"orders": 1
},
{
"quantity": 3000,
"price": 55.25,
"orders": 1
},
{
"quantity": 3750,
"price": 55.75,
"orders": 1
},
{
"quantity": 7500,
"price": 56.4,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|91343",
"symbol": "ICICIPRULI25MAY600CE",
"last_price": 52.5,
"volume": 7500,
"average_price": 47.29,
"oi": 151500,
"net_change": 7.6,
"total_buy_quantity": 55500,
"total_sell_quantity": 54000,
"lower_circuit_limit": 12.8,
"upper_circuit_limit": 77,
"last_trade_time": "1748332562417",
"oi_day_high": 156000,
"oi_day_low": 151500
},
"NSE_FO:NBCC25MAY100PE": {
"ohlc": {
"open": 0.05,
"high": 0.05,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 17400,
"price": 0.05,
"orders": 2
},
{
"quantity": 5800,
"price": 0.1,
"orders": 1
},
{
"quantity": 5800,
"price": 0.25,
"orders": 1
},
{
"quantity": 23200,
"price": 0.3,
"orders": 1
},
{
"quantity": 34800,
"price": 0.5,
"orders": 2
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|107982",
"symbol": "NBCC25MAY100PE",
"last_price": 0.05,
"volume": 145000,
"average_price": 0.05,
"oi": 2059000,
"net_change": 0,
"total_buy_quantity": 0,
"total_sell_quantity": 498800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.05,
"last_trade_time": "1748336710807",
"oi_day_high": 2070600,
"oi_day_low": 2053200
},
"NSE_FO:BAJAJ-AUTO25MAY8200PE": {
"ohlc": {
"open": 1.4,
"high": 3.7,
"low": 1.4,
"close": 1.65
},
"depth": {
"buy": [
{
"quantity": 4650,
"price": 1.35,
"orders": 4
},
{
"quantity": 375,
"price": 1.25,
"orders": 2
},
{
"quantity": 6300,
"price": 1.1,
"orders": 3
},
{
"quantity": 6000,
"price": 1,
"orders": 2
},
{
"quantity": 3000,
"price": 0.9,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 2.55,
"orders": 1
},
{
"quantity": 75,
"price": 2.6,
"orders": 1
},
{
"quantity": 75,
"price": 2.85,
"orders": 1
},
{
"quantity": 600,
"price": 3.5,
"orders": 1
},
{
"quantity": 300,
"price": 3.9,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|69519",
"symbol": "BAJAJ-AUTO25MAY8200PE",
"last_price": 1.65,
"volume": 38175,
"average_price": 2.7,
"oi": 62325,
"net_change": -1.65,
"total_buy_quantity": 105675,
"total_sell_quantity": 7275,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.3,
"last_trade_time": "1748339911080",
"oi_day_high": 63300,
"oi_day_low": 60525
},
"NSE_FO:OBEROIRLTY25MAY1680CE": {
"ohlc": {
"open": 66.85,
"high": 73.2,
"low": 66.85,
"close": 73.2
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 55.4,
"orders": 3
},
{
"quantity": 1400,
"price": 55.35,
"orders": 1
},
{
"quantity": 3500,
"price": 45.65,
"orders": 1
},
{
"quantity": 1050,
"price": 43.8,
"orders": 1
},
{
"quantity": 1750,
"price": 40.5,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 76,
"orders": 1
},
{
"quantity": 350,
"price": 76.05,
"orders": 1
},
{
"quantity": 350,
"price": 80.9,
"orders": 1
},
{
"quantity": 1050,
"price": 80.95,
"orders": 1
},
{
"quantity": 1750,
"price": 81.95,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|110846",
"symbol": "OBEROIRLTY25MAY1680CE",
"last_price": 73.2,
"volume": 700,
"average_price": 70.02,
"oi": 72100,
"net_change": 8.15,
"total_buy_quantity": 12600,
"total_sell_quantity": 24850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 163.65,
"last_trade_time": "1748339181075",
"oi_day_high": 72100,
"oi_day_low": 72100
},
"NSE_FO:HEROMOTOCO25MAY3950CE": {
"ohlc": {
"open": 355,
"high": 375,
"low": 355,
"close": 364.35
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 340.1,
"orders": 2
},
{
"quantity": 750,
"price": 340.05,
"orders": 5
},
{
"quantity": 150,
"price": 340,
"orders": 1
},
{
"quantity": 600,
"price": 328.3,
"orders": 1
},
{
"quantity": 6000,
"price": 313.95,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 390.4,
"orders": 1
},
{
"quantity": 600,
"price": 390.45,
"orders": 1
},
{
"quantity": 750,
"price": 391.15,
"orders": 1
},
{
"quantity": 1500,
"price": 395.95,
"orders": 1
},
{
"quantity": 1500,
"price": 400.25,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|95372",
"symbol": "HEROMOTOCO25MAY3950CE",
"last_price": 364.35,
"volume": 900,
"average_price": 365.41,
"oi": 32550,
"net_change": 9.35,
"total_buy_quantity": 11550,
"total_sell_quantity": 12300,
"lower_circuit_limit": 193.1,
"upper_circuit_limit": 629.9,
"last_trade_time": "1748333195960",
"oi_day_high": 33000,
"oi_day_low": 32550
},
"NSE_FO:NTPC25MAY365CE": {
"ohlc": {
"open": 0.2,
"high": 0.2,
"low": 0.05,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 16500,
"price": 0.1,
"orders": 2
},
{
"quantity": 655500,
"price": 0.05,
"orders": 39
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 372000,
"price": 0.15,
"orders": 28
},
{
"quantity": 88500,
"price": 0.2,
"orders": 11
},
{
"quantity": 70500,
"price": 0.25,
"orders": 7
},
{
"quantity": 24000,
"price": 0.3,
"orders": 4
},
{
"quantity": 4500,
"price": 0.35,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|124355",
"symbol": "NTPC25MAY365CE",
"last_price": 0.1,
"volume": 1263000,
"average_price": 0.11,
"oi": 2269500,
"net_change": -0.15,
"total_buy_quantity": 672000,
"total_sell_quantity": 796500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.25,
"last_trade_time": "1748339899723",
"oi_day_high": 2698500,
"oi_day_low": 2266500
},
"NSE_FO:MARUTI25MAY11900PE": {
"ohlc": {
"open": 4.65,
"high": 6.2,
"low": 2.6,
"close": 2.95
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 2.95,
"orders": 3
},
{
"quantity": 500,
"price": 2.9,
"orders": 4
},
{
"quantity": 450,
"price": 2.85,
"orders": 3
},
{
"quantity": 500,
"price": 2.8,
"orders": 4
},
{
"quantity": 200,
"price": 2.75,
"orders": 3
}
],
"sell": [
{
"quantity": 100,
"price": 3.1,
"orders": 1
},
{
"quantity": 150,
"price": 3.15,
"orders": 2
},
{
"quantity": 250,
"price": 3.2,
"orders": 3
},
{
"quantity": 150,
"price": 3.25,
"orders": 2
},
{
"quantity": 100,
"price": 3.3,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|117771",
"symbol": "MARUTI25MAY11900PE",
"last_price": 2.95,
"volume": 169850,
"average_price": 4.3,
"oi": 44950,
"net_change": -1.6,
"total_buy_quantity": 87700,
"total_sell_quantity": 5550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.55,
"last_trade_time": "1748339911973",
"oi_day_high": 48550,
"oi_day_low": 38350
},
"NSE_FO:DRREDDY25MAY1200CE": {
"ohlc": {
"open": 45,
"high": 48.6,
"low": 37.75,
"close": 44.5
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 44.65,
"orders": 2
},
{
"quantity": 625,
"price": 44,
"orders": 1
},
{
"quantity": 3750,
"price": 43.8,
"orders": 2
},
{
"quantity": 6250,
"price": 43.75,
"orders": 1
},
{
"quantity": 625,
"price": 43.45,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 45.65,
"orders": 1
},
{
"quantity": 625,
"price": 45.7,
"orders": 1
},
{
"quantity": 625,
"price": 45.9,
"orders": 1
},
{
"quantity": 625,
"price": 45.95,
"orders": 1
},
{
"quantity": 1250,
"price": 46,
"orders": 2
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|81220",
"symbol": "DRREDDY25MAY1200CE",
"last_price": 44.5,
"volume": 73750,
"average_price": 44.24,
"oi": 614375,
"net_change": 6.1,
"total_buy_quantity": 145000,
"total_sell_quantity": 65000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 85,
"last_trade_time": "1748339956120",
"oi_day_high": 626875,
"oi_day_low": 614375
},
"NSE_FO:EICHERMOT25MAY5650CE": {
"ohlc": {
"open": 5.6,
"high": 8.1,
"low": 2.05,
"close": 2.3
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 2.25,
"orders": 2
},
{
"quantity": 875,
"price": 2.2,
"orders": 5
},
{
"quantity": 700,
"price": 2.15,
"orders": 4
},
{
"quantity": 700,
"price": 2.1,
"orders": 4
},
{
"quantity": 1750,
"price": 2.05,
"orders": 5
}
],
"sell": [
{
"quantity": 175,
"price": 2.3,
"orders": 1
},
{
"quantity": 350,
"price": 2.35,
"orders": 2
},
{
"quantity": 350,
"price": 2.4,
"orders": 2
},
{
"quantity": 350,
"price": 2.45,
"orders": 2
},
{
"quantity": 525,
"price": 2.5,
"orders": 3
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|87977",
"symbol": "EICHERMOT25MAY5650CE",
"last_price": 2.3,
"volume": 164675,
"average_price": 4.5,
"oi": 131950,
"net_change": -7,
"total_buy_quantity": 182525,
"total_sell_quantity": 44625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.15,
"last_trade_time": "1748339892002",
"oi_day_high": 154875,
"oi_day_low": 131950
},
"NSE_FO:SBIN25MAY810CE": {
"ohlc": {
"open": 2.75,
"high": 4.8,
"low": 2,
"close": 2.25
},
"depth": {
"buy": [
{
"quantity": 7500,
"price": 2.3,
"orders": 2
},
{
"quantity": 57750,
"price": 2.25,
"orders": 12
},
{
"quantity": 23250,
"price": 2.2,
"orders": 8
},
{
"quantity": 23250,
"price": 2.15,
"orders": 9
},
{
"quantity": 50250,
"price": 2.1,
"orders": 12
}
],
"sell": [
{
"quantity": 30000,
"price": 2.4,
"orders": 11
},
{
"quantity": 27750,
"price": 2.45,
"orders": 14
},
{
"quantity": 32250,
"price": 2.5,
"orders": 11
},
{
"quantity": 22500,
"price": 2.55,
"orders": 12
},
{
"quantity": 22500,
"price": 2.6,
"orders": 9
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|136171",
"symbol": "SBIN25MAY810CE",
"last_price": 2.25,
"volume": 15649500,
"average_price": 3.32,
"oi": 6630000,
"net_change": -0.6,
"total_buy_quantity": 875250,
"total_sell_quantity": 1213500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.85,
"last_trade_time": "1748339998874",
"oi_day_high": 7548750,
"oi_day_low": 6627750
},
"NSE_FO:IRCTC25MAY780PE": {
"ohlc": {
"open": 6.55,
"high": 9,
"low": 4.5,
"close": 5.65
},
"depth": {
"buy": [
{
"quantity": 875,
"price": 5.7,
"orders": 1
},
{
"quantity": 875,
"price": 5.65,
"orders": 1
},
{
"quantity": 13125,
"price": 5.6,
"orders": 3
},
{
"quantity": 875,
"price": 5.55,
"orders": 1
},
{
"quantity": 875,
"price": 5.5,
"orders": 1
}
],
"sell": [
{
"quantity": 875,
"price": 5.8,
"orders": 1
},
{
"quantity": 2625,
"price": 5.85,
"orders": 3
},
{
"quantity": 6125,
"price": 5.9,
"orders": 3
},
{
"quantity": 1750,
"price": 5.95,
"orders": 1
},
{
"quantity": 1750,
"price": 6,
"orders": 2
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|95970",
"symbol": "IRCTC25MAY780PE",
"last_price": 5.65,
"volume": 587125,
"average_price": 6.59,
"oi": 334250,
"net_change": -0.65,
"total_buy_quantity": 593250,
"total_sell_quantity": 152250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.3,
"last_trade_time": "1748339984247",
"oi_day_high": 350875,
"oi_day_low": 300125
},
"NSE_FO:NAUKRI25MAY1440PE": {
"ohlc": {
"open": 17.2,
"high": 38.25,
"low": 12,
"close": 15.75
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 15.45,
"orders": 1
},
{
"quantity": 375,
"price": 15.4,
"orders": 1
},
{
"quantity": 375,
"price": 15.2,
"orders": 1
},
{
"quantity": 375,
"price": 15.05,
"orders": 1
},
{
"quantity": 750,
"price": 15,
"orders": 2
}
],
"sell": [
{
"quantity": 1875,
"price": 15.8,
"orders": 1
},
{
"quantity": 375,
"price": 16,
"orders": 1
},
{
"quantity": 375,
"price": 16.25,
"orders": 1
},
{
"quantity": 375,
"price": 16.3,
"orders": 1
},
{
"quantity": 375,
"price": 16.4,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|107839",
"symbol": "NAUKRI25MAY1440PE",
"last_price": 15.75,
"volume": 1535625,
"average_price": 20.91,
"oi": 184500,
"net_change": -0.9,
"total_buy_quantity": 214500,
"total_sell_quantity": 70875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 42,
"last_trade_time": "1748339997657",
"oi_day_high": 192000,
"oi_day_low": 84000
},
"NSE_FO:CDSL25MAY1360CE": {
"ohlc": {
"open": 107,
"high": 115,
"low": 105,
"close": 107
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 106.95,
"orders": 1
},
{
"quantity": 1050,
"price": 106.9,
"orders": 3
},
{
"quantity": 350,
"price": 106.85,
"orders": 1
},
{
"quantity": 350,
"price": 106.75,
"orders": 1
},
{
"quantity": 350,
"price": 106.7,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 108.8,
"orders": 2
},
{
"quantity": 350,
"price": 108.85,
"orders": 1
},
{
"quantity": 350,
"price": 109.2,
"orders": 1
},
{
"quantity": 350,
"price": 110.1,
"orders": 1
},
{
"quantity": 350,
"price": 110.6,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|73438",
"symbol": "CDSL25MAY1360CE",
"last_price": 107,
"volume": 8750,
"average_price": 109.44,
"oi": 214550,
"net_change": -3.6,
"total_buy_quantity": 37800,
"total_sell_quantity": 35700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 222.35,
"last_trade_time": "1748338074155",
"oi_day_high": 218050,
"oi_day_low": 214200
},
"NSE_FO:ADANIENSOL25MAY960CE": {
"ohlc": {
"open": 0.9,
"high": 1.1,
"low": 0.45,
"close": 0.65
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 0.6,
"orders": 2
},
{
"quantity": 3750,
"price": 0.55,
"orders": 2
},
{
"quantity": 3750,
"price": 0.5,
"orders": 5
},
{
"quantity": 10625,
"price": 0.45,
"orders": 5
},
{
"quantity": 1875,
"price": 0.4,
"orders": 2
}
],
"sell": [
{
"quantity": 2500,
"price": 0.65,
"orders": 2
},
{
"quantity": 1875,
"price": 0.7,
"orders": 2
},
{
"quantity": 3125,
"price": 0.75,
"orders": 3
},
{
"quantity": 11250,
"price": 0.8,
"orders": 2
},
{
"quantity": 1875,
"price": 0.85,
"orders": 2
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|64326",
"symbol": "ADANIENSOL25MAY960CE",
"last_price": 0.65,
"volume": 212500,
"average_price": 0.73,
"oi": 810625,
"net_change": -0.4,
"total_buy_quantity": 258750,
"total_sell_quantity": 227500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.8,
"last_trade_time": "1748339990775",
"oi_day_high": 838125,
"oi_day_low": 807500
},
"NSE_FO:M&M25MAY2900PE": {
"ohlc": {
"open": 2.5,
"high": 5,
"low": 2.3,
"close": 2.75
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 2.9,
"orders": 2
},
{
"quantity": 1750,
"price": 2.85,
"orders": 7
},
{
"quantity": 1925,
"price": 2.8,
"orders": 6
},
{
"quantity": 1225,
"price": 2.75,
"orders": 6
},
{
"quantity": 525,
"price": 2.7,
"orders": 3
}
],
"sell": [
{
"quantity": 1050,
"price": 3,
"orders": 5
},
{
"quantity": 1225,
"price": 3.05,
"orders": 6
},
{
"quantity": 1225,
"price": 3.1,
"orders": 7
},
{
"quantity": 875,
"price": 3.15,
"orders": 4
},
{
"quantity": 525,
"price": 3.2,
"orders": 3
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|103283",
"symbol": "M&M25MAY2900PE",
"last_price": 2.75,
"volume": 683025,
"average_price": 3.74,
"oi": 359975,
"net_change": -0.15,
"total_buy_quantity": 346150,
"total_sell_quantity": 44450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 46,
"last_trade_time": "1748339996667",
"oi_day_high": 458500,
"oi_day_low": 358225
},
"NSE_FO:DLF25MAY680CE": {
"ohlc": {
"open": 95,
"high": 103,
"low": 95,
"close": 98
},
"depth": {
"buy": [
{
"quantity": 825,
"price": 95.45,
"orders": 1
},
{
"quantity": 825,
"price": 94.95,
"orders": 1
},
{
"quantity": 3300,
"price": 90.2,
"orders": 1
},
{
"quantity": 825,
"price": 89,
"orders": 1
},
{
"quantity": 3300,
"price": 88.6,
"orders": 1
}
],
"sell": [
{
"quantity": 825,
"price": 96.5,
"orders": 1
},
{
"quantity": 825,
"price": 96.55,
"orders": 1
},
{
"quantity": 825,
"price": 96.6,
"orders": 1
},
{
"quantity": 825,
"price": 96.65,
"orders": 1
},
{
"quantity": 825,
"price": 96.9,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|80521",
"symbol": "DLF25MAY680CE",
"last_price": 98,
"volume": 14025,
"average_price": 99.59,
"oi": 358875,
"net_change": 0.45,
"total_buy_quantity": 72600,
"total_sell_quantity": 68475,
"lower_circuit_limit": 46,
"upper_circuit_limit": 149.1,
"last_trade_time": "1748336837962",
"oi_day_high": 363000,
"oi_day_low": 358050
},
"NSE_FO:HCLTECH25MAY1580PE": {
"ohlc": {
"open": 1.5,
"high": 1.7,
"low": 1,
"close": 1.2
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 1.1,
"orders": 1
},
{
"quantity": 1750,
"price": 1.05,
"orders": 2
},
{
"quantity": 1400,
"price": 1,
"orders": 4
},
{
"quantity": 2100,
"price": 0.95,
"orders": 4
},
{
"quantity": 1400,
"price": 0.9,
"orders": 4
}
],
"sell": [
{
"quantity": 1050,
"price": 1.2,
"orders": 3
},
{
"quantity": 1400,
"price": 1.25,
"orders": 4
},
{
"quantity": 700,
"price": 1.3,
"orders": 2
},
{
"quantity": 1750,
"price": 1.35,
"orders": 2
},
{
"quantity": 14700,
"price": 1.4,
"orders": 3
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|92843",
"symbol": "HCLTECH25MAY1580PE",
"last_price": 1.2,
"volume": 264950,
"average_price": 1.3,
"oi": 820400,
"net_change": 0.15,
"total_buy_quantity": 463750,
"total_sell_quantity": 67900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.05,
"last_trade_time": "1748339947170",
"oi_day_high": 837550,
"oi_day_low": 762300
},
"NSE_FO:ASTRAL25MAY1400CE": {
"ohlc": {
"open": 103,
"high": 125,
"low": 95.35,
"close": 123
},
"depth": {
"buy": [
{
"quantity": 734,
"price": 122.65,
"orders": 1
},
{
"quantity": 367,
"price": 122.6,
"orders": 1
},
{
"quantity": 367,
"price": 122.55,
"orders": 1
},
{
"quantity": 367,
"price": 122.15,
"orders": 1
},
{
"quantity": 1101,
"price": 122.1,
"orders": 1
}
],
"sell": [
{
"quantity": 734,
"price": 125.05,
"orders": 1
},
{
"quantity": 367,
"price": 125.1,
"orders": 1
},
{
"quantity": 367,
"price": 125.3,
"orders": 1
},
{
"quantity": 367,
"price": 125.95,
"orders": 1
},
{
"quantity": 1101,
"price": 126,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|67956",
"symbol": "ASTRAL25MAY1400CE",
"last_price": 123,
"volume": 50646,
"average_price": 114.46,
"oi": 234513,
"net_change": 20,
"total_buy_quantity": 47710,
"total_sell_quantity": 30094,
"lower_circuit_limit": 21.65,
"upper_circuit_limit": 184.35,
"last_trade_time": "1748339974435",
"oi_day_high": 267910,
"oi_day_low": 234513
},
"NSE_FO:CGPOWER25MAY650PE": {
"ohlc": {
"open": 0.45,
"high": 0.5,
"low": 0.25,
"close": 0.3
},
"depth": {
"buy": [
{
"quantity": 6525,
"price": 0.25,
"orders": 2
},
{
"quantity": 28275,
"price": 0.2,
"orders": 11
},
{
"quantity": 9425,
"price": 0.15,
"orders": 6
},
{
"quantity": 63800,
"price": 0.1,
"orders": 9
},
{
"quantity": 78300,
"price": 0.05,
"orders": 10
}
],
"sell": [
{
"quantity": 10150,
"price": 0.3,
"orders": 1
},
{
"quantity": 2175,
"price": 0.35,
"orders": 1
},
{
"quantity": 4350,
"price": 0.4,
"orders": 2
},
{
"quantity": 5075,
"price": 0.45,
"orders": 5
},
{
"quantity": 4350,
"price": 0.5,
"orders": 4
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|80254",
"symbol": "CGPOWER25MAY650PE",
"last_price": 0.3,
"volume": 68875,
"average_price": 0.37,
"oi": 258825,
"net_change": -0.1,
"total_buy_quantity": 186325,
"total_sell_quantity": 126150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.7,
"last_trade_time": "1748339968169",
"oi_day_high": 269700,
"oi_day_low": 257375
},
"NSE_FO:SBICARD25MAY930CE": {
"ohlc": {
"open": 2.1,
"high": 3,
"low": 1.2,
"close": 2.4
},
"depth": {
"buy": [
{
"quantity": 1600,
"price": 2.2,
"orders": 2
},
{
"quantity": 800,
"price": 2.15,
"orders": 1
},
{
"quantity": 2400,
"price": 2.05,
"orders": 2
},
{
"quantity": 4800,
"price": 2,
"orders": 2
},
{
"quantity": 1600,
"price": 1.95,
"orders": 2
}
],
"sell": [
{
"quantity": 800,
"price": 2.4,
"orders": 1
},
{
"quantity": 1600,
"price": 2.45,
"orders": 2
},
{
"quantity": 1600,
"price": 2.5,
"orders": 2
},
{
"quantity": 2400,
"price": 2.55,
"orders": 2
},
{
"quantity": 1600,
"price": 2.6,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|121085",
"symbol": "SBICARD25MAY930CE",
"last_price": 2.4,
"volume": 613600,
"average_price": 2.2,
"oi": 339200,
"net_change": -0.15,
"total_buy_quantity": 462400,
"total_sell_quantity": 169600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.55,
"last_trade_time": "1748339963014",
"oi_day_high": 373600,
"oi_day_low": 308800
},
"NSE_FO:HUDCO25MAY230CE": {
"ohlc": {
"open": 9.55,
"high": 11.2,
"low": 7.75,
"close": 10.9
},
"depth": {
"buy": [
{
"quantity": 7275,
"price": 10.85,
"orders": 3
},
{
"quantity": 7275,
"price": 10.8,
"orders": 3
},
{
"quantity": 4850,
"price": 10.75,
"orders": 2
},
{
"quantity": 4850,
"price": 10.7,
"orders": 2
},
{
"quantity": 2425,
"price": 10.65,
"orders": 1
}
],
"sell": [
{
"quantity": 2425,
"price": 11,
"orders": 1
},
{
"quantity": 2425,
"price": 11.1,
"orders": 1
},
{
"quantity": 2425,
"price": 11.15,
"orders": 1
},
{
"quantity": 4850,
"price": 11.2,
"orders": 2
},
{
"quantity": 2425,
"price": 11.25,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|90026",
"symbol": "HUDCO25MAY230CE",
"last_price": 10.9,
"volume": 1859975,
"average_price": 9.73,
"oi": 812375,
"net_change": 1.65,
"total_buy_quantity": 244925,
"total_sell_quantity": 269175,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.25,
"last_trade_time": "1748339970543",
"oi_day_high": 1270700,
"oi_day_low": 812375
},
"NSE_FO:TATAMOTORS25MAY680CE": {
"ohlc": {
"open": 42.5,
"high": 46,
"low": 37.95,
"close": 39.3
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 39.05,
"orders": 2
},
{
"quantity": 1100,
"price": 38.75,
"orders": 2
},
{
"quantity": 550,
"price": 38.7,
"orders": 1
},
{
"quantity": 550,
"price": 38.35,
"orders": 1
},
{
"quantity": 550,
"price": 38.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1100,
"price": 39.3,
"orders": 2
},
{
"quantity": 550,
"price": 39.35,
"orders": 1
},
{
"quantity": 550,
"price": 39.4,
"orders": 1
},
{
"quantity": 550,
"price": 39.45,
"orders": 1
},
{
"quantity": 550,
"price": 39.5,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|128188",
"symbol": "TATAMOTORS25MAY680CE",
"last_price": 39.3,
"volume": 112750,
"average_price": 42.06,
"oi": 1146750,
"net_change": -11.7,
"total_buy_quantity": 73700,
"total_sell_quantity": 70950,
"lower_circuit_limit": 7.55,
"upper_circuit_limit": 94.45,
"last_trade_time": "1748339936117",
"oi_day_high": 1223200,
"oi_day_low": 1146750
},
"NSE_FO:DIXON25MAY16500CE": {
"ohlc": {
"open": 16.25,
"high": 26.8,
"low": 10.3,
"close": 18.55
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 18.15,
"orders": 1
},
{
"quantity": 300,
"price": 18.1,
"orders": 1
},
{
"quantity": 100,
"price": 18.05,
"orders": 2
},
{
"quantity": 100,
"price": 18,
"orders": 1
},
{
"quantity": 50,
"price": 17.95,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 18.65,
"orders": 3
},
{
"quantity": 150,
"price": 18.7,
"orders": 2
},
{
"quantity": 150,
"price": 18.75,
"orders": 3
},
{
"quantity": 200,
"price": 18.8,
"orders": 3
},
{
"quantity": 250,
"price": 18.85,
"orders": 4
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|80032",
"symbol": "DIXON25MAY16500CE",
"last_price": 18.55,
"volume": 472900,
"average_price": 17.63,
"oi": 211200,
"net_change": 3.25,
"total_buy_quantity": 42900,
"total_sell_quantity": 11450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 52.5,
"last_trade_time": "1748339993670",
"oi_day_high": 215750,
"oi_day_low": 199550
},
"NSE_FO:LODHA25MAY1320CE": {
"ohlc": {
"open": 145,
"high": 145.6,
"low": 132,
"close": 135
},
"depth": {
"buy": [
{
"quantity": 4500,
"price": 120.3,
"orders": 1
},
{
"quantity": 1800,
"price": 119.55,
"orders": 1
},
{
"quantity": 18000,
"price": 109.7,
"orders": 1
},
{
"quantity": 4500,
"price": 107.3,
"orders": 1
},
{
"quantity": 2250,
"price": 82.15,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 138.35,
"orders": 2
},
{
"quantity": 450,
"price": 138.4,
"orders": 1
},
{
"quantity": 450,
"price": 138.6,
"orders": 1
},
{
"quantity": 450,
"price": 138.75,
"orders": 1
},
{
"quantity": 450,
"price": 138.85,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|101626",
"symbol": "LODHA25MAY1320CE",
"last_price": 135,
"volume": 9900,
"average_price": 137.56,
"oi": 90450,
"net_change": 5,
"total_buy_quantity": 31050,
"total_sell_quantity": 36900,
"lower_circuit_limit": 11.2,
"upper_circuit_limit": 248.8,
"last_trade_time": "1748338929985",
"oi_day_high": 92250,
"oi_day_low": 90450
},
"NSE_FO:ULTRACEMCO25MAY12200PE": {
"ohlc": {
"open": 744.2,
"high": 812,
"low": 695.8,
"close": 774.25
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 774.9,
"orders": 1
},
{
"quantity": 100,
"price": 774.85,
"orders": 2
},
{
"quantity": 50,
"price": 774.8,
"orders": 1
},
{
"quantity": 50,
"price": 769.75,
"orders": 1
},
{
"quantity": 50,
"price": 769.6,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 790.35,
"orders": 1
},
{
"quantity": 50,
"price": 791.3,
"orders": 1
},
{
"quantity": 150,
"price": 832.75,
"orders": 1
},
{
"quantity": 150,
"price": 833,
"orders": 1
},
{
"quantity": 200,
"price": 875.55,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|137114",
"symbol": "ULTRACEMCO25MAY12200PE",
"last_price": 774.25,
"volume": 2300,
"average_price": 765.51,
"oi": 29950,
"net_change": 280.7,
"total_buy_quantity": 3050,
"total_sell_quantity": 1350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 988.65,
"last_trade_time": "1748338713211",
"oi_day_high": 31250,
"oi_day_low": 29850
},
"NSE_FO:POLICYBZR25MAY1660CE": {
"ohlc": {
"open": 130.2,
"high": 139.15,
"low": 118.25,
"close": 118.25
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 113.6,
"orders": 1
},
{
"quantity": 325,
"price": 113.55,
"orders": 1
},
{
"quantity": 325,
"price": 113.5,
"orders": 1
},
{
"quantity": 975,
"price": 105,
"orders": 1
},
{
"quantity": 3250,
"price": 104.95,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 117.9,
"orders": 1
},
{
"quantity": 325,
"price": 117.95,
"orders": 1
},
{
"quantity": 325,
"price": 118.05,
"orders": 1
},
{
"quantity": 975,
"price": 119.35,
"orders": 1
},
{
"quantity": 325,
"price": 121.3,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|131103",
"symbol": "POLICYBZR25MAY1660CE",
"last_price": 118.25,
"volume": 1950,
"average_price": 129.12,
"oi": 58175,
"net_change": -11.95,
"total_buy_quantity": 30550,
"total_sell_quantity": 33150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 275.55,
"last_trade_time": "1748339772177",
"oi_day_high": 58500,
"oi_day_low": 58175
},
"NSE_FO:TIINDIA25MAY2650CE": {
"ohlc": {
"open": 361.65,
"high": 361.65,
"low": 361.65,
"close": 361.65
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 364.2,
"orders": 1
},
{
"quantity": 600,
"price": 364.15,
"orders": 1
},
{
"quantity": 600,
"price": 346.9,
"orders": 1
},
{
"quantity": 7500,
"price": 327.45,
"orders": 1
},
{
"quantity": 1500,
"price": 327.4,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 398.4,
"orders": 1
},
{
"quantity": 1500,
"price": 402.9,
"orders": 1
},
{
"quantity": 1500,
"price": 403.45,
"orders": 1
},
{
"quantity": 750,
"price": 404.1,
"orders": 1
},
{
"quantity": 7500,
"price": 454.95,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|143990",
"symbol": "TIINDIA25MAY2650CE",
"last_price": 361.65,
"volume": 0,
"average_price": 0,
"oi": 5850,
"net_change": 0,
"total_buy_quantity": 13200,
"total_sell_quantity": 11850,
"lower_circuit_limit": 179.9,
"upper_circuit_limit": 637.2,
"last_trade_time": "1747821323000",
"oi_day_high": 5850,
"oi_day_low": 5850
},
"NSE_FO:CHAMBLFERT25MAY690PE": {
"ohlc": {
"open": 105,
"high": 105,
"low": 95,
"close": 95
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 80,
"orders": 1
},
{
"quantity": 1900,
"price": 75.15,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 3800,
"price": 130,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|80509",
"symbol": "CHAMBLFERT25MAY690PE",
"last_price": 95,
"volume": 16150,
"average_price": 95.58,
"oi": 413250,
"net_change": -8.2,
"total_buy_quantity": 2850,
"total_sell_quantity": 3800,
"lower_circuit_limit": 57.55,
"upper_circuit_limit": 148.15,
"last_trade_time": "1748335495876",
"oi_day_high": 428450,
"oi_day_low": 413250
},
"NSE_FO:CANBK25MAY99CE": {
"ohlc": {
"open": 8.3,
"high": 9.65,
"low": 8.3,
"close": 9.3
},
"depth": {
"buy": [
{
"quantity": 6750,
"price": 8.55,
"orders": 1
},
{
"quantity": 27000,
"price": 8.4,
"orders": 1
},
{
"quantity": 337500,
"price": 7.8,
"orders": 2
},
{
"quantity": 27000,
"price": 7.5,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 6750,
"price": 10.05,
"orders": 1
},
{
"quantity": 27000,
"price": 10.1,
"orders": 1
},
{
"quantity": 168750,
"price": 10.15,
"orders": 3
},
{
"quantity": 27000,
"price": 10.2,
"orders": 1
},
{
"quantity": 270000,
"price": 11.05,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|78981",
"symbol": "CANBK25MAY99CE",
"last_price": 9.3,
"volume": 67500,
"average_price": 9.34,
"oi": 2558250,
"net_change": 1,
"total_buy_quantity": 398250,
"total_sell_quantity": 580500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.3,
"last_trade_time": "1748335935004",
"oi_day_high": 2585250,
"oi_day_low": 2558250
},
"NSE_FO:CIPLA25MAY1560CE": {
"ohlc": {
"open": 0.5,
"high": 1.1,
"low": 0.5,
"close": 0.7
},
"depth": {
"buy": [
{
"quantity": 975,
"price": 0.7,
"orders": 2
},
{
"quantity": 1950,
"price": 0.65,
"orders": 4
},
{
"quantity": 5850,
"price": 0.6,
"orders": 10
},
{
"quantity": 3900,
"price": 0.55,
"orders": 6
},
{
"quantity": 7150,
"price": 0.5,
"orders": 9
}
],
"sell": [
{
"quantity": 1625,
"price": 0.75,
"orders": 5
},
{
"quantity": 2275,
"price": 0.8,
"orders": 5
},
{
"quantity": 1950,
"price": 0.85,
"orders": 3
},
{
"quantity": 2925,
"price": 0.9,
"orders": 6
},
{
"quantity": 2275,
"price": 0.95,
"orders": 5
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|74910",
"symbol": "CIPLA25MAY1560CE",
"last_price": 0.7,
"volume": 165425,
"average_price": 0.85,
"oi": 522600,
"net_change": -0.3,
"total_buy_quantity": 391300,
"total_sell_quantity": 140400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21,
"last_trade_time": "1748339995982",
"oi_day_high": 572325,
"oi_day_low": 517075
},
"NSE_FO:MUTHOOTFIN25MAY2160PE": {
"ohlc": {
"open": 62.25,
"high": 100.4,
"low": 61.7,
"close": 95.45
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 96.35,
"orders": 2
},
{
"quantity": 275,
"price": 96.3,
"orders": 1
},
{
"quantity": 550,
"price": 94.95,
"orders": 2
},
{
"quantity": 550,
"price": 94.9,
"orders": 1
},
{
"quantity": 275,
"price": 94.55,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 98.6,
"orders": 1
},
{
"quantity": 275,
"price": 98.65,
"orders": 1
},
{
"quantity": 550,
"price": 98.7,
"orders": 2
},
{
"quantity": 275,
"price": 98.95,
"orders": 1
},
{
"quantity": 275,
"price": 100.15,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|107189",
"symbol": "MUTHOOTFIN25MAY2160PE",
"last_price": 95.45,
"volume": 16775,
"average_price": 85.88,
"oi": 101475,
"net_change": 27.7,
"total_buy_quantity": 36850,
"total_sell_quantity": 22825,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 166.3,
"last_trade_time": "1748339933741",
"oi_day_high": 105600,
"oi_day_low": 101475
},
"NSE_FO:GODREJPROP25MAY2150PE": {
"ohlc": {
"open": 4.5,
"high": 8.95,
"low": 2.25,
"close": 3.15
},
"depth": {
"buy": [
{
"quantity": 1575,
"price": 3.15,
"orders": 2
},
{
"quantity": 225,
"price": 3.1,
"orders": 1
},
{
"quantity": 675,
"price": 3.05,
"orders": 3
},
{
"quantity": 1800,
"price": 3,
"orders": 3
},
{
"quantity": 1800,
"price": 2.95,
"orders": 3
}
],
"sell": [
{
"quantity": 225,
"price": 3.3,
"orders": 1
},
{
"quantity": 225,
"price": 3.35,
"orders": 1
},
{
"quantity": 4725,
"price": 3.4,
"orders": 2
},
{
"quantity": 450,
"price": 3.45,
"orders": 2
},
{
"quantity": 225,
"price": 3.5,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|90761",
"symbol": "GODREJPROP25MAY2150PE",
"last_price": 3.15,
"volume": 398925,
"average_price": 4.27,
"oi": 182700,
"net_change": -1.35,
"total_buy_quantity": 303300,
"total_sell_quantity": 30825,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.9,
"last_trade_time": "1748339952991",
"oi_day_high": 184950,
"oi_day_low": 148050
},
"NSE_FO:BAJFINANCE25MAY9300PE": {
"ohlc": {
"open": 119.9,
"high": 181.8,
"low": 88.85,
"close": 161.85
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 161,
"orders": 1
},
{
"quantity": 125,
"price": 160.95,
"orders": 1
},
{
"quantity": 125,
"price": 160,
"orders": 1
},
{
"quantity": 125,
"price": 159.95,
"orders": 1
},
{
"quantity": 250,
"price": 156.05,
"orders": 2
}
],
"sell": [
{
"quantity": 250,
"price": 164.35,
"orders": 2
},
{
"quantity": 125,
"price": 164.85,
"orders": 1
},
{
"quantity": 125,
"price": 165.45,
"orders": 1
},
{
"quantity": 125,
"price": 165.55,
"orders": 1
},
{
"quantity": 125,
"price": 169.2,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|72469",
"symbol": "BAJFINANCE25MAY9300PE",
"last_price": 161.85,
"volume": 285750,
"average_price": 136.35,
"oi": 78375,
"net_change": 64.35,
"total_buy_quantity": 33250,
"total_sell_quantity": 11000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 346.1,
"last_trade_time": "1748339994838",
"oi_day_high": 123375,
"oi_day_low": 78375
},
"NSE_FO:KEI25MAY3000CE": {
"ohlc": {
"open": 425,
"high": 425,
"low": 425,
"close": 425
},
"depth": {
"buy": [
{
"quantity": 6000,
"price": 487.1,
"orders": 1
},
{
"quantity": 1500,
"price": 487.05,
"orders": 1
},
{
"quantity": 600,
"price": 486.8,
"orders": 1
},
{
"quantity": 750,
"price": 474.1,
"orders": 1
},
{
"quantity": 1500,
"price": 445.75,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 545.4,
"orders": 1
},
{
"quantity": 750,
"price": 545.45,
"orders": 1
},
{
"quantity": 600,
"price": 545.95,
"orders": 1
},
{
"quantity": 1500,
"price": 548.95,
"orders": 1
},
{
"quantity": 1500,
"price": 552.5,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|99710",
"symbol": "KEI25MAY3000CE",
"last_price": 425,
"volume": 0,
"average_price": 0,
"oi": 33150,
"net_change": 0,
"total_buy_quantity": 10350,
"total_sell_quantity": 10950,
"lower_circuit_limit": 184.55,
"upper_circuit_limit": 811.55,
"last_trade_time": "1747986358000",
"oi_day_high": 33150,
"oi_day_low": 33150
},
"NSE_FO:BHARTIARTL25MAY1840PE": {
"ohlc": {
"open": 7.65,
"high": 12.25,
"low": 3.95,
"close": 6.05
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 6.2,
"orders": 1
},
{
"quantity": 475,
"price": 6.05,
"orders": 1
},
{
"quantity": 5700,
"price": 6,
"orders": 3
},
{
"quantity": 950,
"price": 5.95,
"orders": 2
},
{
"quantity": 950,
"price": 5.9,
"orders": 2
}
],
"sell": [
{
"quantity": 2850,
"price": 6.3,
"orders": 5
},
{
"quantity": 1425,
"price": 6.35,
"orders": 2
},
{
"quantity": 1900,
"price": 6.4,
"orders": 3
},
{
"quantity": 950,
"price": 6.45,
"orders": 2
},
{
"quantity": 950,
"price": 6.5,
"orders": 2
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|71335",
"symbol": "BHARTIARTL25MAY1840PE",
"last_price": 6.05,
"volume": 6038675,
"average_price": 7.22,
"oi": 1181800,
"net_change": -1.05,
"total_buy_quantity": 513000,
"total_sell_quantity": 107350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 41,
"last_trade_time": "1748339995198",
"oi_day_high": 1242600,
"oi_day_low": 977075
},
"NSE_FO:LTF25MAY180CE": {
"ohlc": {
"open": 0.35,
"high": 0.45,
"low": 0.2,
"close": 0.3
},
"depth": {
"buy": [
{
"quantity": 111550,
"price": 0.25,
"orders": 11
},
{
"quantity": 526516,
"price": 0.2,
"orders": 21
},
{
"quantity": 486358,
"price": 0.15,
"orders": 11
},
{
"quantity": 321264,
"price": 0.1,
"orders": 18
},
{
"quantity": 258796,
"price": 0.05,
"orders": 18
}
],
"sell": [
{
"quantity": 40158,
"price": 0.3,
"orders": 4
},
{
"quantity": 169556,
"price": 0.35,
"orders": 10
},
{
"quantity": 258796,
"price": 0.4,
"orders": 14
},
{
"quantity": 84778,
"price": 0.45,
"orders": 12
},
{
"quantity": 66930,
"price": 0.5,
"orders": 10
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|102368",
"symbol": "LTF25MAY180CE",
"last_price": 0.3,
"volume": 4118426,
"average_price": 0.3,
"oi": 3618682,
"net_change": -0.15,
"total_buy_quantity": 1704484,
"total_sell_quantity": 1463536,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.45,
"last_trade_time": "1748339910564",
"oi_day_high": 4653866,
"oi_day_low": 3618682
},
"NSE_FO:YESBANK25MAY18CE": {
"ohlc": {
"open": 3.05,
"high": 3.3,
"low": 2.9,
"close": 3.2
},
"depth": {
"buy": [
{
"quantity": 52000,
"price": 3.05,
"orders": 2
},
{
"quantity": 104000,
"price": 2.95,
"orders": 1
},
{
"quantity": 338000,
"price": 2.85,
"orders": 2
},
{
"quantity": 104000,
"price": 2.75,
"orders": 2
},
{
"quantity": 26000,
"price": 2.7,
"orders": 1
}
],
"sell": [
{
"quantity": 182000,
"price": 3.25,
"orders": 3
},
{
"quantity": 104000,
"price": 3.3,
"orders": 3
},
{
"quantity": 702000,
"price": 3.35,
"orders": 4
},
{
"quantity": 52000,
"price": 3.45,
"orders": 1
},
{
"quantity": 52000,
"price": 3.5,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|140559",
"symbol": "YESBANK25MAY18CE",
"last_price": 3.2,
"volume": 1950000,
"average_price": 3.06,
"oi": 13728000,
"net_change": 0.2,
"total_buy_quantity": 2080000,
"total_sell_quantity": 2704000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23,
"last_trade_time": "1748338807526",
"oi_day_high": 14144000,
"oi_day_low": 13728000
},
"NSE_FO:NMDC25MAY68CE": {
"ohlc": {
"open": 4.35,
"high": 5,
"low": 4.2,
"close": 5
},
"depth": {
"buy": [
{
"quantity": 40500,
"price": 5,
"orders": 3
},
{
"quantity": 27000,
"price": 4.95,
"orders": 2
},
{
"quantity": 27000,
"price": 4.9,
"orders": 2
},
{
"quantity": 27000,
"price": 4.85,
"orders": 2
},
{
"quantity": 27000,
"price": 4.8,
"orders": 2
}
],
"sell": [
{
"quantity": 54000,
"price": 5.15,
"orders": 4
},
{
"quantity": 40500,
"price": 5.2,
"orders": 3
},
{
"quantity": 162000,
"price": 5.25,
"orders": 3
},
{
"quantity": 162000,
"price": 5.3,
"orders": 3
},
{
"quantity": 13500,
"price": 5.35,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|53937",
"symbol": "NMDC25MAY68CE",
"last_price": 5,
"volume": 499500,
"average_price": 4.56,
"oi": 1620000,
"net_change": -0.2,
"total_buy_quantity": 1458000,
"total_sell_quantity": 1971000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.2,
"last_trade_time": "1748339940196",
"oi_day_high": 1863000,
"oi_day_low": 1620000
},
"NSE_FO:APOLLOHOSP25MAY7150PE": {
"ohlc": {
"open": 100.05,
"high": 122.55,
"low": 85.85,
"close": 116.25
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 117.4,
"orders": 1
},
{
"quantity": 125,
"price": 117.25,
"orders": 1
},
{
"quantity": 125,
"price": 112.7,
"orders": 1
},
{
"quantity": 125,
"price": 110.7,
"orders": 1
},
{
"quantity": 375,
"price": 110.65,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 121.35,
"orders": 1
},
{
"quantity": 125,
"price": 121.4,
"orders": 1
},
{
"quantity": 125,
"price": 127.65,
"orders": 1
},
{
"quantity": 125,
"price": 127.7,
"orders": 1
},
{
"quantity": 125,
"price": 130.4,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|68322",
"symbol": "APOLLOHOSP25MAY7150PE",
"last_price": 116.25,
"volume": 17500,
"average_price": 108.12,
"oi": 16250,
"net_change": 29.8,
"total_buy_quantity": 6750,
"total_sell_quantity": 4500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 271.9,
"last_trade_time": "1748339873120",
"oi_day_high": 16500,
"oi_day_low": 13750
},
"NSE_FO:HFCL25MAY85CE": {
"ohlc": {
"open": 1.5,
"high": 2.85,
"low": 1.3,
"close": 2.7
},
"depth": {
"buy": [
{
"quantity": 8300,
"price": 2.75,
"orders": 2
},
{
"quantity": 20750,
"price": 2.7,
"orders": 5
},
{
"quantity": 16600,
"price": 2.65,
"orders": 4
},
{
"quantity": 45650,
"price": 2.6,
"orders": 5
},
{
"quantity": 12450,
"price": 2.55,
"orders": 3
}
],
"sell": [
{
"quantity": 24900,
"price": 2.85,
"orders": 6
},
{
"quantity": 8300,
"price": 2.9,
"orders": 2
},
{
"quantity": 12450,
"price": 2.95,
"orders": 3
},
{
"quantity": 12450,
"price": 3,
"orders": 3
},
{
"quantity": 20750,
"price": 3.05,
"orders": 2
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|88361",
"symbol": "HFCL25MAY85CE",
"last_price": 2.7,
"volume": 2070850,
"average_price": 2.13,
"oi": 2734850,
"net_change": 1.05,
"total_buy_quantity": 730400,
"total_sell_quantity": 738700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.65,
"last_trade_time": "1748339954630",
"oi_day_high": 3340750,
"oi_day_low": 2734850
},
"NSE_FO:OIL25MAY400CE": {
"ohlc": {
"open": 30.3,
"high": 32.25,
"low": 29.2,
"close": 31.25
},
"depth": {
"buy": [
{
"quantity": 1075,
"price": 32.1,
"orders": 1
},
{
"quantity": 4300,
"price": 27.7,
"orders": 1
},
{
"quantity": 13975,
"price": 25.5,
"orders": 2
},
{
"quantity": 53750,
"price": 24.4,
"orders": 1
},
{
"quantity": 5375,
"price": 24.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1075,
"price": 33.8,
"orders": 1
},
{
"quantity": 1075,
"price": 33.9,
"orders": 1
},
{
"quantity": 1075,
"price": 33.95,
"orders": 1
},
{
"quantity": 10750,
"price": 34.65,
"orders": 1
},
{
"quantity": 4300,
"price": 34.8,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|111298",
"symbol": "OIL25MAY400CE",
"last_price": 31.25,
"volume": 19350,
"average_price": 31,
"oi": 184900,
"net_change": 3.5,
"total_buy_quantity": 98900,
"total_sell_quantity": 102125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 60.6,
"last_trade_time": "1748339566134",
"oi_day_high": 198875,
"oi_day_low": 184900
},
"NSE_FO:TATAPOWER25MAY395PE": {
"ohlc": {
"open": 1.55,
"high": 2.7,
"low": 0.95,
"close": 1.3
},
"depth": {
"buy": [
{
"quantity": 9450,
"price": 1.3,
"orders": 5
},
{
"quantity": 25650,
"price": 1.25,
"orders": 10
},
{
"quantity": 28350,
"price": 1.2,
"orders": 12
},
{
"quantity": 25650,
"price": 1.15,
"orders": 10
},
{
"quantity": 27000,
"price": 1.1,
"orders": 6
}
],
"sell": [
{
"quantity": 8100,
"price": 1.35,
"orders": 3
},
{
"quantity": 21600,
"price": 1.4,
"orders": 11
},
{
"quantity": 25650,
"price": 1.45,
"orders": 11
},
{
"quantity": 27000,
"price": 1.5,
"orders": 10
},
{
"quantity": 21600,
"price": 1.55,
"orders": 10
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|142868",
"symbol": "TATAPOWER25MAY395PE",
"last_price": 1.3,
"volume": 2805300,
"average_price": 1.62,
"oi": 1017900,
"net_change": -0.25,
"total_buy_quantity": 494100,
"total_sell_quantity": 390150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.55,
"last_trade_time": "1748339971489",
"oi_day_high": 1197450,
"oi_day_low": 977400
},
"NSE_FO:MCX25MAY6200CE": {
"ohlc": {
"open": 243.45,
"high": 267,
"low": 210,
"close": 238.55
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 232.85,
"orders": 1
},
{
"quantity": 100,
"price": 232.8,
"orders": 1
},
{
"quantity": 100,
"price": 226.85,
"orders": 1
},
{
"quantity": 100,
"price": 226.8,
"orders": 1
},
{
"quantity": 100,
"price": 216.35,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 243.7,
"orders": 1
},
{
"quantity": 100,
"price": 243.75,
"orders": 1
},
{
"quantity": 100,
"price": 243.95,
"orders": 1
},
{
"quantity": 100,
"price": 244.1,
"orders": 1
},
{
"quantity": 100,
"price": 244.85,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|105165",
"symbol": "MCX25MAY6200CE",
"last_price": 238.55,
"volume": 3700,
"average_price": 240.36,
"oi": 41500,
"net_change": -36.4,
"total_buy_quantity": 16100,
"total_sell_quantity": 9900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 693.2,
"last_trade_time": "1748339939532",
"oi_day_high": 42800,
"oi_day_low": 41500
},
"NSE_FO:ETERNAL25MAY235PE": {
"ohlc": {
"open": 11.95,
"high": 13.05,
"low": 8.2,
"close": 10.05
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 10.05,
"orders": 1
},
{
"quantity": 2000,
"price": 9.8,
"orders": 1
},
{
"quantity": 2000,
"price": 9.45,
"orders": 1
},
{
"quantity": 2000,
"price": 9,
"orders": 1
},
{
"quantity": 8000,
"price": 8.95,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 10.3,
"orders": 1
},
{
"quantity": 2000,
"price": 10.35,
"orders": 1
},
{
"quantity": 2000,
"price": 10.4,
"orders": 1
},
{
"quantity": 2000,
"price": 10.45,
"orders": 1
},
{
"quantity": 2000,
"price": 10.65,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|146347",
"symbol": "ETERNAL25MAY235PE",
"last_price": 10.05,
"volume": 1910000,
"average_price": 10.74,
"oi": 1374000,
"net_change": -0.1,
"total_buy_quantity": 44000,
"total_sell_quantity": 84000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.15,
"last_trade_time": "1748339998300",
"oi_day_high": 1572000,
"oi_day_low": 1320000
},
"NSE_FO:PNB25MAY103PE": {
"ohlc": {
"open": 2.9,
"high": 3,
"low": 1.05,
"close": 1.4
},
"depth": {
"buy": [
{
"quantity": 8000,
"price": 1.4,
"orders": 1
},
{
"quantity": 48000,
"price": 1.35,
"orders": 6
},
{
"quantity": 80000,
"price": 1.3,
"orders": 5
},
{
"quantity": 32000,
"price": 1.25,
"orders": 3
},
{
"quantity": 48000,
"price": 1.2,
"orders": 5
}
],
"sell": [
{
"quantity": 40000,
"price": 1.45,
"orders": 4
},
{
"quantity": 16000,
"price": 1.5,
"orders": 2
},
{
"quantity": 56000,
"price": 1.55,
"orders": 6
},
{
"quantity": 24000,
"price": 1.6,
"orders": 2
},
{
"quantity": 8000,
"price": 1.65,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|129891",
"symbol": "PNB25MAY103PE",
"last_price": 1.4,
"volume": 2792000,
"average_price": 1.4,
"oi": 3968000,
"net_change": -1,
"total_buy_quantity": 640000,
"total_sell_quantity": 912000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.4,
"last_trade_time": "1748339986604",
"oi_day_high": 3984000,
"oi_day_low": 3120000
},
"NSE_FO:LUPIN25MAY2100CE": {
"ohlc": {
"open": 3.1,
"high": 3.7,
"low": 1.5,
"close": 1.5
},
"depth": {
"buy": [
{
"quantity": 16575,
"price": 1.5,
"orders": 4
},
{
"quantity": 3400,
"price": 1.45,
"orders": 4
},
{
"quantity": 6800,
"price": 1.4,
"orders": 4
},
{
"quantity": 2125,
"price": 1.35,
"orders": 3
},
{
"quantity": 6375,
"price": 1.3,
"orders": 4
}
],
"sell": [
{
"quantity": 1275,
"price": 1.55,
"orders": 2
},
{
"quantity": 1275,
"price": 1.6,
"orders": 2
},
{
"quantity": 13175,
"price": 1.65,
"orders": 8
},
{
"quantity": 6375,
"price": 1.7,
"orders": 6
},
{
"quantity": 8075,
"price": 1.75,
"orders": 6
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|116359",
"symbol": "LUPIN25MAY2100CE",
"last_price": 1.5,
"volume": 1070150,
"average_price": 2.13,
"oi": 994500,
"net_change": -1.95,
"total_buy_quantity": 516800,
"total_sell_quantity": 300900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.45,
"last_trade_time": "1748339990289",
"oi_day_high": 1180650,
"oi_day_low": 994500
},
"NSE_FO:ADANIPORTS25MAY1240CE": {
"ohlc": {
"open": 148,
"high": 155,
"low": 147.95,
"close": 155
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 155.6,
"orders": 2
},
{
"quantity": 1200,
"price": 155.55,
"orders": 3
},
{
"quantity": 1200,
"price": 155.5,
"orders": 1
},
{
"quantity": 1600,
"price": 154.5,
"orders": 1
},
{
"quantity": 16000,
"price": 142.5,
"orders": 1
}
],
"sell": [
{
"quantity": 1200,
"price": 180.55,
"orders": 3
},
{
"quantity": 16000,
"price": 184.6,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|65156",
"symbol": "ADANIPORTS25MAY1240CE",
"last_price": 155,
"volume": 1200,
"average_price": 150.31,
"oi": 218000,
"net_change": -11,
"total_buy_quantity": 20800,
"total_sell_quantity": 17200,
"lower_circuit_limit": 64.2,
"upper_circuit_limit": 267.8,
"last_trade_time": "1748321068997",
"oi_day_high": 218800,
"oi_day_low": 218000
},
"NSE_FO:UNIONBANK25MAY127.5PE": {
"ohlc": {
"open": 0.05,
"high": 0.05,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 22125,
"price": 0.05,
"orders": 2
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 57525,
"price": 0.1,
"orders": 3
},
{
"quantity": 13275,
"price": 0.15,
"orders": 1
},
{
"quantity": 13275,
"price": 0.2,
"orders": 1
},
{
"quantity": 8850,
"price": 0.25,
"orders": 1
},
{
"quantity": 8850,
"price": 0.3,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|145458",
"symbol": "UNIONBANK25MAY127.5PE",
"last_price": 0.05,
"volume": 4425,
"average_price": 0.05,
"oi": 296475,
"net_change": 0,
"total_buy_quantity": 22125,
"total_sell_quantity": 566400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.05,
"last_trade_time": "1748333530952",
"oi_day_high": 296475,
"oi_day_low": 296475
},
"NSE_FO:UNITDSPR25MAY1560PE": {
"ohlc": {
"open": 20.55,
"high": 34.8,
"low": 15.1,
"close": 33.1
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 31.3,
"orders": 1
},
{
"quantity": 350,
"price": 31.25,
"orders": 1
},
{
"quantity": 350,
"price": 31.2,
"orders": 1
},
{
"quantity": 350,
"price": 30.65,
"orders": 1
},
{
"quantity": 350,
"price": 30.6,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 32.35,
"orders": 1
},
{
"quantity": 700,
"price": 32.4,
"orders": 2
},
{
"quantity": 350,
"price": 32.45,
"orders": 1
},
{
"quantity": 350,
"price": 34,
"orders": 1
},
{
"quantity": 1400,
"price": 34.05,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|138464",
"symbol": "UNITDSPR25MAY1560PE",
"last_price": 33.1,
"volume": 205800,
"average_price": 27.25,
"oi": 200550,
"net_change": 14.15,
"total_buy_quantity": 104300,
"total_sell_quantity": 39900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 58.05,
"last_trade_time": "1748339988223",
"oi_day_high": 233450,
"oi_day_low": 192500
},
"NSE_FO:CONCOR25MAY710PE": {
"ohlc": {
"open": 1.25,
"high": 1.3,
"low": 0.2,
"close": 0.25
},
"depth": {
"buy": [
{
"quantity": 15000,
"price": 0.2,
"orders": 6
},
{
"quantity": 82000,
"price": 0.15,
"orders": 3
},
{
"quantity": 128000,
"price": 0.1,
"orders": 6
},
{
"quantity": 57000,
"price": 0.05,
"orders": 4
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 10000,
"price": 0.3,
"orders": 6
},
{
"quantity": 7000,
"price": 0.35,
"orders": 3
},
{
"quantity": 11000,
"price": 0.4,
"orders": 4
},
{
"quantity": 29000,
"price": 0.45,
"orders": 5
},
{
"quantity": 5000,
"price": 0.5,
"orders": 3
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|83186",
"symbol": "CONCOR25MAY710PE",
"last_price": 0.25,
"volume": 555000,
"average_price": 0.55,
"oi": 263000,
"net_change": -1,
"total_buy_quantity": 282000,
"total_sell_quantity": 232000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.25,
"last_trade_time": "1748339948708",
"oi_day_high": 399000,
"oi_day_low": 263000
},
"NSE_FO:SOLARINDS25MAY13250PE": {
"ohlc": {
"open": 5.45,
"high": 6,
"low": 0.45,
"close": 5.2
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 3.6,
"orders": 2
},
{
"quantity": 1800,
"price": 3.55,
"orders": 1
},
{
"quantity": 75,
"price": 3,
"orders": 1
},
{
"quantity": 75,
"price": 2,
"orders": 1
},
{
"quantity": 4500,
"price": 1.6,
"orders": 2
}
],
"sell": [
{
"quantity": 75,
"price": 4.85,
"orders": 1
},
{
"quantity": 150,
"price": 4.9,
"orders": 2
},
{
"quantity": 150,
"price": 7,
"orders": 1
},
{
"quantity": 2250,
"price": 8,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|138655",
"symbol": "SOLARINDS25MAY13250PE",
"last_price": 5.2,
"volume": 10500,
"average_price": 4.19,
"oi": 8775,
"net_change": -0.25,
"total_buy_quantity": 19725,
"total_sell_quantity": 2625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.45,
"last_trade_time": "1748338264295",
"oi_day_high": 9750,
"oi_day_low": 8250
},
"NSE_FO:BHEL25MAY230PE": {
"ohlc": {
"open": 0.1,
"high": 0.15,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 598500,
"price": 0.05,
"orders": 34
},
{
"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": 280875,
"price": 0.1,
"orders": 34
},
{
"quantity": 273000,
"price": 0.15,
"orders": 9
},
{
"quantity": 15750,
"price": 0.2,
"orders": 3
},
{
"quantity": 7875,
"price": 0.25,
"orders": 1
},
{
"quantity": 7875,
"price": 0.3,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|71451",
"symbol": "BHEL25MAY230PE",
"last_price": 0.05,
"volume": 341250,
"average_price": 0.07,
"oi": 4202625,
"net_change": -0.05,
"total_buy_quantity": 598500,
"total_sell_quantity": 913500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.1,
"last_trade_time": "1748339991047",
"oi_day_high": 4273500,
"oi_day_low": 4202625
},
"NSE_FO:TRENT25MAY5300PE": {
"ohlc": {
"open": 11.2,
"high": 12.9,
"low": 3.35,
"close": 3.35
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 3.3,
"orders": 1
},
{
"quantity": 100,
"price": 3.25,
"orders": 1
},
{
"quantity": 200,
"price": 3.2,
"orders": 2
},
{
"quantity": 4700,
"price": 3.15,
"orders": 3
},
{
"quantity": 800,
"price": 3.1,
"orders": 2
}
],
"sell": [
{
"quantity": 200,
"price": 3.4,
"orders": 2
},
{
"quantity": 300,
"price": 3.45,
"orders": 3
},
{
"quantity": 300,
"price": 3.5,
"orders": 3
},
{
"quantity": 300,
"price": 3.55,
"orders": 3
},
{
"quantity": 500,
"price": 3.6,
"orders": 4
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|144981",
"symbol": "TRENT25MAY5300PE",
"last_price": 3.35,
"volume": 719000,
"average_price": 6.01,
"oi": 109300,
"net_change": -8.4,
"total_buy_quantity": 87900,
"total_sell_quantity": 16600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 83.6,
"last_trade_time": "1748339985782",
"oi_day_high": 154700,
"oi_day_low": 108200
},
"NSE_FO:INDHOTEL25MAY820CE": {
"ohlc": {
"open": 0.7,
"high": 0.8,
"low": 0.35,
"close": 0.35
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 0.35,
"orders": 3
},
{
"quantity": 25000,
"price": 0.3,
"orders": 12
},
{
"quantity": 17000,
"price": 0.25,
"orders": 9
},
{
"quantity": 146000,
"price": 0.2,
"orders": 8
},
{
"quantity": 80000,
"price": 0.15,
"orders": 5
}
],
"sell": [
{
"quantity": 27000,
"price": 0.4,
"orders": 9
},
{
"quantity": 28000,
"price": 0.45,
"orders": 8
},
{
"quantity": 16000,
"price": 0.5,
"orders": 6
},
{
"quantity": 15000,
"price": 0.55,
"orders": 3
},
{
"quantity": 13000,
"price": 0.6,
"orders": 8
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|93231",
"symbol": "INDHOTEL25MAY820CE",
"last_price": 0.35,
"volume": 778000,
"average_price": 0.46,
"oi": 949000,
"net_change": -0.6,
"total_buy_quantity": 546000,
"total_sell_quantity": 317000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.95,
"last_trade_time": "1748339967219",
"oi_day_high": 1176000,
"oi_day_low": 949000
},
"NSE_FO:BIOCON25MAY325PE": {
"ohlc": {
"open": 1.05,
"high": 1.8,
"low": 0.25,
"close": 0.55
},
"depth": {
"buy": [
{
"quantity": 17500,
"price": 0.45,
"orders": 2
},
{
"quantity": 20000,
"price": 0.4,
"orders": 3
},
{
"quantity": 20000,
"price": 0.35,
"orders": 3
},
{
"quantity": 42500,
"price": 0.3,
"orders": 5
},
{
"quantity": 5000,
"price": 0.25,
"orders": 2
}
],
"sell": [
{
"quantity": 2500,
"price": 0.65,
"orders": 1
},
{
"quantity": 5000,
"price": 0.7,
"orders": 2
},
{
"quantity": 5000,
"price": 0.75,
"orders": 2
},
{
"quantity": 5000,
"price": 0.8,
"orders": 2
},
{
"quantity": 10000,
"price": 0.85,
"orders": 3
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|75655",
"symbol": "BIOCON25MAY325PE",
"last_price": 0.55,
"volume": 1490000,
"average_price": 0.63,
"oi": 705000,
"net_change": -1,
"total_buy_quantity": 327500,
"total_sell_quantity": 355000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.3,
"last_trade_time": "1748339924863",
"oi_day_high": 1177500,
"oi_day_low": 705000
},
"NSE_FO:IRFC25MAY132.5CE": {
"ohlc": {
"open": 6.45,
"high": 7.9,
"low": 5.95,
"close": 6.65
},
"depth": {
"buy": [
{
"quantity": 3525,
"price": 6.1,
"orders": 1
},
{
"quantity": 7050,
"price": 6.05,
"orders": 1
},
{
"quantity": 14100,
"price": 5.95,
"orders": 1
},
{
"quantity": 35250,
"price": 5.4,
"orders": 1
},
{
"quantity": 141000,
"price": 5.2,
"orders": 1
}
],
"sell": [
{
"quantity": 3525,
"price": 8.2,
"orders": 1
},
{
"quantity": 3525,
"price": 8.25,
"orders": 1
},
{
"quantity": 14100,
"price": 8.3,
"orders": 1
},
{
"quantity": 45825,
"price": 8.5,
"orders": 2
},
{
"quantity": 17625,
"price": 8.55,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|108335",
"symbol": "IRFC25MAY132.5CE",
"last_price": 6.65,
"volume": 35250,
"average_price": 6.61,
"oi": 1568625,
"net_change": -1.45,
"total_buy_quantity": 260850,
"total_sell_quantity": 292575,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.1,
"last_trade_time": "1748336202838",
"oi_day_high": 1589775,
"oi_day_low": 1568625
},
"NSE_FO:ICICIBANK25MAY1400CE": {
"ohlc": {
"open": 57,
"high": 61.55,
"low": 41.25,
"close": 46.5
},
"depth": {
"buy": [
{
"quantity": 2100,
"price": 45.65,
"orders": 3
},
{
"quantity": 700,
"price": 45.6,
"orders": 1
},
{
"quantity": 700,
"price": 45.3,
"orders": 1
},
{
"quantity": 1400,
"price": 45.25,
"orders": 1
},
{
"quantity": 700,
"price": 45.15,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 46.8,
"orders": 1
},
{
"quantity": 2100,
"price": 47.05,
"orders": 1
},
{
"quantity": 700,
"price": 47.1,
"orders": 1
},
{
"quantity": 700,
"price": 47.4,
"orders": 1
},
{
"quantity": 700,
"price": 47.45,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|90470",
"symbol": "ICICIBANK25MAY1400CE",
"last_price": 46.5,
"volume": 616000,
"average_price": 47.55,
"oi": 723100,
"net_change": -16.6,
"total_buy_quantity": 79800,
"total_sell_quantity": 76300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 117.3,
"last_trade_time": "1748339979980",
"oi_day_high": 826000,
"oi_day_low": 723100
},
"NSE_FO:NCC25MAY220PE": {
"ohlc": {
"open": 0.3,
"high": 0.3,
"low": 0.15,
"close": 0.2
},
"depth": {
"buy": [
{
"quantity": 10650,
"price": 0.2,
"orders": 3
},
{
"quantity": 58575,
"price": 0.15,
"orders": 5
},
{
"quantity": 76325,
"price": 0.1,
"orders": 7
},
{
"quantity": 289325,
"price": 0.05,
"orders": 12
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 46150,
"price": 0.25,
"orders": 7
},
{
"quantity": 21300,
"price": 0.3,
"orders": 6
},
{
"quantity": 23075,
"price": 0.35,
"orders": 6
},
{
"quantity": 5325,
"price": 0.4,
"orders": 3
},
{
"quantity": 5325,
"price": 0.45,
"orders": 3
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|108152",
"symbol": "NCC25MAY220PE",
"last_price": 0.2,
"volume": 161525,
"average_price": 0.21,
"oi": 621250,
"net_change": -0.1,
"total_buy_quantity": 434875,
"total_sell_quantity": 452625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.6,
"last_trade_time": "1748339870758",
"oi_day_high": 678050,
"oi_day_low": 621250
},
"NSE_FO:VEDL25MAY420PE": {
"ohlc": {
"open": 0.4,
"high": 0.6,
"low": 0.25,
"close": 0.4
},
"depth": {
"buy": [
{
"quantity": 2300,
"price": 0.35,
"orders": 2
},
{
"quantity": 20700,
"price": 0.3,
"orders": 9
},
{
"quantity": 58650,
"price": 0.25,
"orders": 13
},
{
"quantity": 254150,
"price": 0.2,
"orders": 13
},
{
"quantity": 254150,
"price": 0.15,
"orders": 14
}
],
"sell": [
{
"quantity": 13800,
"price": 0.4,
"orders": 7
},
{
"quantity": 21850,
"price": 0.45,
"orders": 11
},
{
"quantity": 12650,
"price": 0.5,
"orders": 4
},
{
"quantity": 24150,
"price": 0.55,
"orders": 9
},
{
"quantity": 10350,
"price": 0.6,
"orders": 5
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|139762",
"symbol": "VEDL25MAY420PE",
"last_price": 0.4,
"volume": 631350,
"average_price": 0.38,
"oi": 1304100,
"net_change": 0,
"total_buy_quantity": 1240850,
"total_sell_quantity": 359950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.4,
"last_trade_time": "1748339958889",
"oi_day_high": 1480050,
"oi_day_low": 1304100
},
"NSE_FO:SAIL25MAY117.5CE": {
"ohlc": {
"open": 10.25,
"high": 11.7,
"low": 9.65,
"close": 11
},
"depth": {
"buy": [
{
"quantity": 4000,
"price": 11.25,
"orders": 1
},
{
"quantity": 4000,
"price": 11.2,
"orders": 1
},
{
"quantity": 4000,
"price": 11,
"orders": 1
},
{
"quantity": 28000,
"price": 10.6,
"orders": 2
},
{
"quantity": 12000,
"price": 10.45,
"orders": 1
}
],
"sell": [
{
"quantity": 4000,
"price": 11.6,
"orders": 1
},
{
"quantity": 4000,
"price": 11.65,
"orders": 1
},
{
"quantity": 28000,
"price": 11.95,
"orders": 2
},
{
"quantity": 40000,
"price": 12.2,
"orders": 1
},
{
"quantity": 24000,
"price": 12.3,
"orders": 2
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|135181",
"symbol": "SAIL25MAY117.5CE",
"last_price": 11,
"volume": 300000,
"average_price": 10.99,
"oi": 1636000,
"net_change": 0.6,
"total_buy_quantity": 392000,
"total_sell_quantity": 376000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.4,
"last_trade_time": "1748335644262",
"oi_day_high": 1892000,
"oi_day_low": 1636000
},
"NSE_FO:VOLTAS25MAY1280PE": {
"ohlc": {
"open": 32.05,
"high": 32.05,
"low": 19.65,
"close": 23.55
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 22.85,
"orders": 1
},
{
"quantity": 300,
"price": 22.8,
"orders": 1
},
{
"quantity": 300,
"price": 22.7,
"orders": 1
},
{
"quantity": 300,
"price": 21.05,
"orders": 1
},
{
"quantity": 2400,
"price": 21,
"orders": 2
}
],
"sell": [
{
"quantity": 300,
"price": 23.9,
"orders": 1
},
{
"quantity": 600,
"price": 23.95,
"orders": 1
},
{
"quantity": 300,
"price": 24.5,
"orders": 1
},
{
"quantity": 600,
"price": 24.55,
"orders": 1
},
{
"quantity": 300,
"price": 25.1,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|139980",
"symbol": "VOLTAS25MAY1280PE",
"last_price": 23.55,
"volume": 142800,
"average_price": 24.63,
"oi": 319500,
"net_change": -8.05,
"total_buy_quantity": 245700,
"total_sell_quantity": 37800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 89.9,
"last_trade_time": "1748339902001",
"oi_day_high": 339000,
"oi_day_low": 319500
},
"NSE_FO:CUMMINSIND25MAY2950PE": {
"ohlc": {
"open": 50.1,
"high": 67.55,
"low": 29.65,
"close": 32.25
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 31.9,
"orders": 1
},
{
"quantity": 150,
"price": 31.65,
"orders": 1
},
{
"quantity": 150,
"price": 31.6,
"orders": 1
},
{
"quantity": 150,
"price": 31.45,
"orders": 1
},
{
"quantity": 150,
"price": 31.4,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 33,
"orders": 1
},
{
"quantity": 150,
"price": 33.05,
"orders": 1
},
{
"quantity": 150,
"price": 33.25,
"orders": 1
},
{
"quantity": 300,
"price": 33.5,
"orders": 1
},
{
"quantity": 300,
"price": 33.55,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|83869",
"symbol": "CUMMINSIND25MAY2950PE",
"last_price": 32.25,
"volume": 134550,
"average_price": 40.51,
"oi": 61650,
"net_change": -23.7,
"total_buy_quantity": 32100,
"total_sell_quantity": 28500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 151.65,
"last_trade_time": "1748339975874",
"oi_day_high": 62550,
"oi_day_low": 48900
},
"NSE_FO:CROMPTON25MAY345CE": {
"ohlc": {
"open": 11.75,
"high": 12.6,
"low": 9.4,
"close": 11.5
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 11.8,
"orders": 1
},
{
"quantity": 1800,
"price": 11.75,
"orders": 1
},
{
"quantity": 1800,
"price": 11.65,
"orders": 1
},
{
"quantity": 1800,
"price": 9.75,
"orders": 1
},
{
"quantity": 1800,
"price": 9.7,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 12.4,
"orders": 1
},
{
"quantity": 1800,
"price": 12.45,
"orders": 1
},
{
"quantity": 1800,
"price": 12.5,
"orders": 1
},
{
"quantity": 1800,
"price": 12.55,
"orders": 1
},
{
"quantity": 1800,
"price": 12.8,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|83356",
"symbol": "CROMPTON25MAY345CE",
"last_price": 11.5,
"volume": 59400,
"average_price": 11.32,
"oi": 450000,
"net_change": -1.1,
"total_buy_quantity": 154800,
"total_sell_quantity": 180000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.6,
"last_trade_time": "1748338579341",
"oi_day_high": 464400,
"oi_day_low": 450000
},
"NSE_FO:AARTIIND25MAY440CE": {
"ohlc": {
"open": 34.5,
"high": 36.8,
"low": 30.6,
"close": 36.8
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 41.45,
"orders": 1
},
{
"quantity": 1000,
"price": 41.4,
"orders": 1
},
{
"quantity": 6000,
"price": 41.35,
"orders": 1
},
{
"quantity": 1000,
"price": 41.3,
"orders": 1
},
{
"quantity": 1000,
"price": 41.25,
"orders": 1
}
],
"sell": [
{
"quantity": 4000,
"price": 45.55,
"orders": 1
},
{
"quantity": 4000,
"price": 45.6,
"orders": 1
},
{
"quantity": 10000,
"price": 46.85,
"orders": 1
},
{
"quantity": 50000,
"price": 47.8,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|63460",
"symbol": "AARTIIND25MAY440CE",
"last_price": 36.8,
"volume": 15000,
"average_price": 34.22,
"oi": 212000,
"net_change": 7.15,
"total_buy_quantity": 96000,
"total_sell_quantity": 68000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 61.5,
"last_trade_time": "1748331955999",
"oi_day_high": 213000,
"oi_day_low": 211000
},
"NSE_FO:RAMCOCEM25MAY990PE": {
"ohlc": {
"open": 20.05,
"high": 30.6,
"low": 15.15,
"close": 24.55
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 24.65,
"orders": 2
},
{
"quantity": 2550,
"price": 23.85,
"orders": 1
},
{
"quantity": 2550,
"price": 23.05,
"orders": 1
},
{
"quantity": 850,
"price": 23,
"orders": 1
},
{
"quantity": 2550,
"price": 22.5,
"orders": 1
}
],
"sell": [
{
"quantity": 850,
"price": 25.55,
"orders": 1
},
{
"quantity": 850,
"price": 25.6,
"orders": 1
},
{
"quantity": 2550,
"price": 26.4,
"orders": 1
},
{
"quantity": 850,
"price": 26.45,
"orders": 1
},
{
"quantity": 2550,
"price": 26.85,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|134003",
"symbol": "RAMCOCEM25MAY990PE",
"last_price": 24.55,
"volume": 112200,
"average_price": 23.41,
"oi": 83300,
"net_change": 6.35,
"total_buy_quantity": 149600,
"total_sell_quantity": 67150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 46.5,
"last_trade_time": "1748339887650",
"oi_day_high": 105400,
"oi_day_low": 78200
},
"NSE_FO:MARICO25MAY720PE": {
"ohlc": {
"open": 11.2,
"high": 18.05,
"low": 8,
"close": 8
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 7.8,
"orders": 1
},
{
"quantity": 1200,
"price": 7.75,
"orders": 1
},
{
"quantity": 1200,
"price": 7.7,
"orders": 1
},
{
"quantity": 2400,
"price": 7.65,
"orders": 1
},
{
"quantity": 2400,
"price": 7.5,
"orders": 2
}
],
"sell": [
{
"quantity": 1200,
"price": 8,
"orders": 1
},
{
"quantity": 1200,
"price": 8.05,
"orders": 1
},
{
"quantity": 1200,
"price": 8.1,
"orders": 1
},
{
"quantity": 2400,
"price": 8.25,
"orders": 2
},
{
"quantity": 1200,
"price": 8.3,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|104183",
"symbol": "MARICO25MAY720PE",
"last_price": 8,
"volume": 252000,
"average_price": 11.66,
"oi": 180000,
"net_change": -3.55,
"total_buy_quantity": 368400,
"total_sell_quantity": 128400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.3,
"last_trade_time": "1748339995389",
"oi_day_high": 195600,
"oi_day_low": 180000
},
"NSE_FO:AXISBANK25MAY1210PE": {
"ohlc": {
"open": 9.95,
"high": 22.4,
"low": 8.7,
"close": 18.1
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 17.85,
"orders": 1
},
{
"quantity": 1250,
"price": 17.8,
"orders": 2
},
{
"quantity": 625,
"price": 17.75,
"orders": 1
},
{
"quantity": 625,
"price": 17.7,
"orders": 1
},
{
"quantity": 625,
"price": 17.65,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 18.25,
"orders": 1
},
{
"quantity": 625,
"price": 18.3,
"orders": 1
},
{
"quantity": 625,
"price": 18.35,
"orders": 1
},
{
"quantity": 1250,
"price": 18.4,
"orders": 2
},
{
"quantity": 625,
"price": 18.45,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|70941",
"symbol": "AXISBANK25MAY1210PE",
"last_price": 18.1,
"volume": 3914375,
"average_price": 13.88,
"oi": 960625,
"net_change": 10.25,
"total_buy_quantity": 384375,
"total_sell_quantity": 70625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 68.4,
"last_trade_time": "1748339960868",
"oi_day_high": 1201250,
"oi_day_low": 958125
},
"NSE_FO:SRF25MAY3050PE": {
"ohlc": {
"open": 149.2,
"high": 153.8,
"low": 146.85,
"close": 153.8
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 158.6,
"orders": 1
},
{
"quantity": 375,
"price": 158.55,
"orders": 1
},
{
"quantity": 2625,
"price": 150.75,
"orders": 2
},
{
"quantity": 1875,
"price": 147.9,
"orders": 1
},
{
"quantity": 3750,
"price": 146.55,
"orders": 1
}
],
"sell": [
{
"quantity": 2250,
"price": 176.65,
"orders": 2
},
{
"quantity": 375,
"price": 176.7,
"orders": 1
},
{
"quantity": 375,
"price": 176.8,
"orders": 1
},
{
"quantity": 1500,
"price": 176.9,
"orders": 1
},
{
"quantity": 1500,
"price": 195.45,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|139438",
"symbol": "SRF25MAY3050PE",
"last_price": 153.8,
"volume": 3375,
"average_price": 149.49,
"oi": 77625,
"net_change": -0.15,
"total_buy_quantity": 35250,
"total_sell_quantity": 24000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 308.3,
"last_trade_time": "1748329391064",
"oi_day_high": 79875,
"oi_day_low": 77625
},
"NSE_FO:APOLLOTYRE25MAY470PE": {
"ohlc": {
"open": 0.3,
"high": 0.35,
"low": 0.1,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 107100,
"price": 0.1,
"orders": 9
},
{
"quantity": 159800,
"price": 0.05,
"orders": 6
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 52700,
"price": 0.15,
"orders": 5
},
{
"quantity": 18700,
"price": 0.2,
"orders": 3
},
{
"quantity": 17000,
"price": 0.25,
"orders": 2
},
{
"quantity": 17000,
"price": 0.3,
"orders": 4
},
{
"quantity": 6800,
"price": 0.35,
"orders": 4
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|68711",
"symbol": "APOLLOTYRE25MAY470PE",
"last_price": 0.1,
"volume": 156400,
"average_price": 0.15,
"oi": 520200,
"net_change": -0.2,
"total_buy_quantity": 266900,
"total_sell_quantity": 377400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.35,
"last_trade_time": "1748339933185",
"oi_day_high": 586500,
"oi_day_low": 520200
},
"NSE_FO:SHRIRAMFIN25MAY700CE": {
"ohlc": {
"open": 1.75,
"high": 2.2,
"low": 1,
"close": 1
},
"depth": {
"buy": [
{
"quantity": 11250,
"price": 1.05,
"orders": 3
},
{
"quantity": 37500,
"price": 1,
"orders": 12
},
{
"quantity": 4500,
"price": 0.95,
"orders": 4
},
{
"quantity": 18750,
"price": 0.9,
"orders": 9
},
{
"quantity": 9750,
"price": 0.85,
"orders": 5
}
],
"sell": [
{
"quantity": 4500,
"price": 1.1,
"orders": 5
},
{
"quantity": 11250,
"price": 1.15,
"orders": 5
},
{
"quantity": 12000,
"price": 1.2,
"orders": 6
},
{
"quantity": 3750,
"price": 1.25,
"orders": 3
},
{
"quantity": 7500,
"price": 1.3,
"orders": 3
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|122656",
"symbol": "SHRIRAMFIN25MAY700CE",
"last_price": 1,
"volume": 1201500,
"average_price": 1.26,
"oi": 2177250,
"net_change": -0.75,
"total_buy_quantity": 614250,
"total_sell_quantity": 630000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.75,
"last_trade_time": "1748339984013",
"oi_day_high": 2181000,
"oi_day_low": 2085000
},
"NSE_FO:COALINDIA25MAY400PE": {
"ohlc": {
"open": 2.5,
"high": 3.95,
"low": 1.8,
"close": 2.8
},
"depth": {
"buy": [
{
"quantity": 6300,
"price": 2.8,
"orders": 5
},
{
"quantity": 11550,
"price": 2.75,
"orders": 8
},
{
"quantity": 11550,
"price": 2.7,
"orders": 8
},
{
"quantity": 5250,
"price": 2.65,
"orders": 4
},
{
"quantity": 18900,
"price": 2.6,
"orders": 8
}
],
"sell": [
{
"quantity": 2100,
"price": 2.9,
"orders": 2
},
{
"quantity": 6300,
"price": 2.95,
"orders": 6
},
{
"quantity": 28350,
"price": 3,
"orders": 16
},
{
"quantity": 11550,
"price": 3.05,
"orders": 9
},
{
"quantity": 5250,
"price": 3.1,
"orders": 4
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|75298",
"symbol": "COALINDIA25MAY400PE",
"last_price": 2.8,
"volume": 6388200,
"average_price": 2.75,
"oi": 2504250,
"net_change": 0.75,
"total_buy_quantity": 355950,
"total_sell_quantity": 348600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.05,
"last_trade_time": "1748339976381",
"oi_day_high": 2843400,
"oi_day_low": 2504250
},
"NSE_FO:EXIDEIND25MAY380CE": {
"ohlc": {
"open": 8.55,
"high": 9.4,
"low": 2.6,
"close": 6.05
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 5.9,
"orders": 1
},
{
"quantity": 1800,
"price": 5.85,
"orders": 1
},
{
"quantity": 1800,
"price": 5.8,
"orders": 1
},
{
"quantity": 1800,
"price": 5.65,
"orders": 1
},
{
"quantity": 1800,
"price": 5.6,
"orders": 1
}
],
"sell": [
{
"quantity": 3600,
"price": 6.15,
"orders": 2
},
{
"quantity": 1800,
"price": 6.2,
"orders": 1
},
{
"quantity": 5400,
"price": 6.25,
"orders": 2
},
{
"quantity": 1800,
"price": 6.3,
"orders": 1
},
{
"quantity": 5400,
"price": 6.35,
"orders": 3
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|82125",
"symbol": "EXIDEIND25MAY380CE",
"last_price": 6.05,
"volume": 2327400,
"average_price": 5.25,
"oi": 1515600,
"net_change": -2.3,
"total_buy_quantity": 163800,
"total_sell_quantity": 295200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.35,
"last_trade_time": "1748339713465",
"oi_day_high": 1719000,
"oi_day_low": 1512000
},
"NSE_FO:CYIENT25MAY1240PE": {
"ohlc": {
"open": 0.15,
"high": 0.15,
"low": 0.1,
"close": 0.15
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 0.1,
"orders": 2
},
{
"quantity": 32100,
"price": 0.05,
"orders": 3
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 900,
"price": 0.2,
"orders": 3
},
{
"quantity": 300,
"price": 0.25,
"orders": 1
},
{
"quantity": 900,
"price": 0.3,
"orders": 1
},
{
"quantity": 900,
"price": 0.35,
"orders": 1
},
{
"quantity": 900,
"price": 0.4,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|77665",
"symbol": "CYIENT25MAY1240PE",
"last_price": 0.15,
"volume": 12300,
"average_price": 0.14,
"oi": 51300,
"net_change": -0.1,
"total_buy_quantity": 32700,
"total_sell_quantity": 27600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.8,
"last_trade_time": "1748339962211",
"oi_day_high": 51900,
"oi_day_low": 51300
},
"NSE_FO:ATGL25MAY620PE": {
"ohlc": {
"open": 0.3,
"high": 0.3,
"low": 0.05,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 68975,
"price": 0.05,
"orders": 10
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 775,
"price": 0.1,
"orders": 1
},
{
"quantity": 13950,
"price": 0.15,
"orders": 3
},
{
"quantity": 3100,
"price": 0.2,
"orders": 2
},
{
"quantity": 2325,
"price": 0.25,
"orders": 3
},
{
"quantity": 3100,
"price": 0.3,
"orders": 4
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|68172",
"symbol": "ATGL25MAY620PE",
"last_price": 0.1,
"volume": 37200,
"average_price": 0.1,
"oi": 106175,
"net_change": -0.1,
"total_buy_quantity": 68975,
"total_sell_quantity": 95325,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.25,
"last_trade_time": "1748339318972",
"oi_day_high": 117025,
"oi_day_low": 106175
},
"NSE_FO:DRREDDY25MAY1100CE": {
"ohlc": {
"open": 139.7,
"high": 143,
"low": 139.7,
"close": 143
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 133.65,
"orders": 2
},
{
"quantity": 2500,
"price": 133.6,
"orders": 1
},
{
"quantity": 625,
"price": 133.55,
"orders": 1
},
{
"quantity": 6250,
"price": 133.45,
"orders": 1
},
{
"quantity": 625,
"price": 133.4,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 146.15,
"orders": 2
},
{
"quantity": 625,
"price": 146.2,
"orders": 1
},
{
"quantity": 625,
"price": 146.45,
"orders": 1
},
{
"quantity": 6250,
"price": 149.85,
"orders": 1
},
{
"quantity": 2500,
"price": 150.05,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|81191",
"symbol": "DRREDDY25MAY1100CE",
"last_price": 143,
"volume": 1875,
"average_price": 141.76,
"oi": 61250,
"net_change": 19.95,
"total_buy_quantity": 48125,
"total_sell_quantity": 45625,
"lower_circuit_limit": 91.4,
"upper_circuit_limit": 191.6,
"last_trade_time": "1748335714204",
"oi_day_high": 62500,
"oi_day_low": 61250
},
"NSE_FO:TECHM25MAY1440PE": {
"ohlc": {
"open": 0.45,
"high": 0.45,
"low": 0.2,
"close": 0.2
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 0.2,
"orders": 1
},
{
"quantity": 600,
"price": 0.15,
"orders": 1
},
{
"quantity": 58800,
"price": 0.1,
"orders": 7
},
{
"quantity": 57600,
"price": 0.05,
"orders": 10
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 1200,
"price": 0.35,
"orders": 2
},
{
"quantity": 600,
"price": 0.4,
"orders": 1
},
{
"quantity": 1200,
"price": 0.45,
"orders": 2
},
{
"quantity": 1200,
"price": 0.5,
"orders": 2
},
{
"quantity": 600,
"price": 0.55,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|132320",
"symbol": "TECHM25MAY1440PE",
"last_price": 0.2,
"volume": 10200,
"average_price": 0.32,
"oi": 128400,
"net_change": -0.2,
"total_buy_quantity": 117600,
"total_sell_quantity": 42000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.4,
"last_trade_time": "1748338158831",
"oi_day_high": 135000,
"oi_day_low": 128400
},
"NSE_FO:SONACOMS25MAY470PE": {
"ohlc": {
"open": 0.05,
"high": 0.05,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 3875,
"price": 0.05,
"orders": 1
},
{
"quantity": 6975,
"price": 0.1,
"orders": 2
},
{
"quantity": 775,
"price": 0.2,
"orders": 1
},
{
"quantity": 9300,
"price": 1,
"orders": 1
},
{
"quantity": 3100,
"price": 5.4,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|139022",
"symbol": "SONACOMS25MAY470PE",
"last_price": 0.05,
"volume": 7750,
"average_price": 0.05,
"oi": 86800,
"net_change": -0.1,
"total_buy_quantity": 0,
"total_sell_quantity": 105400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.15,
"last_trade_time": "1748329512302",
"oi_day_high": 86800,
"oi_day_low": 86800
},
"NSE_FO:ASIANPAINT25MAY2460PE": {
"ohlc": {
"open": 148.1,
"high": 148.1,
"low": 105.2,
"close": 125
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 123,
"orders": 1
},
{
"quantity": 200,
"price": 119.95,
"orders": 1
},
{
"quantity": 200,
"price": 119.6,
"orders": 1
},
{
"quantity": 200,
"price": 117.85,
"orders": 1
},
{
"quantity": 800,
"price": 116.65,
"orders": 1
}
],
"sell": [
{
"quantity": 3000,
"price": 134.35,
"orders": 9
},
{
"quantity": 600,
"price": 134.4,
"orders": 1
},
{
"quantity": 600,
"price": 134.45,
"orders": 1
},
{
"quantity": 800,
"price": 148.05,
"orders": 1
},
{
"quantity": 2000,
"price": 153.7,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|68940",
"symbol": "ASIANPAINT25MAY2460PE",
"last_price": 125,
"volume": 19400,
"average_price": 113.7,
"oi": 51400,
"net_change": -7,
"total_buy_quantity": 20200,
"total_sell_quantity": 21800,
"lower_circuit_limit": 39.65,
"upper_circuit_limit": 224.35,
"last_trade_time": "1748337351280",
"oi_day_high": 60400,
"oi_day_low": 51400
},
"NSE_FO:GRANULES25MAY480CE": {
"ohlc": {
"open": 49.9,
"high": 52.4,
"low": 48.6,
"close": 50.85
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 50.25,
"orders": 1
},
{
"quantity": 1000,
"price": 50.2,
"orders": 1
},
{
"quantity": 1000,
"price": 50.05,
"orders": 1
},
{
"quantity": 3000,
"price": 50,
"orders": 1
},
{
"quantity": 1000,
"price": 49.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 51.2,
"orders": 1
},
{
"quantity": 1000,
"price": 51.25,
"orders": 1
},
{
"quantity": 1000,
"price": 52.2,
"orders": 1
},
{
"quantity": 1000,
"price": 52.5,
"orders": 1
},
{
"quantity": 1000,
"price": 52.55,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|84329",
"symbol": "GRANULES25MAY480CE",
"last_price": 50.85,
"volume": 32000,
"average_price": 50.39,
"oi": 316000,
"net_change": 8.5,
"total_buy_quantity": 98000,
"total_sell_quantity": 91000,
"lower_circuit_limit": 4.3,
"upper_circuit_limit": 80.4,
"last_trade_time": "1748339958188",
"oi_day_high": 318000,
"oi_day_low": 312000
},
"NSE_FO:AXISBANK25MAY1200PE": {
"ohlc": {
"open": 4.95,
"high": 15.65,
"low": 4.95,
"close": 12.05
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 11.85,
"orders": 2
},
{
"quantity": 1250,
"price": 11.8,
"orders": 2
},
{
"quantity": 2500,
"price": 11.75,
"orders": 4
},
{
"quantity": 1875,
"price": 11.7,
"orders": 3
},
{
"quantity": 2500,
"price": 11.65,
"orders": 4
}
],
"sell": [
{
"quantity": 2500,
"price": 12.05,
"orders": 4
},
{
"quantity": 1875,
"price": 12.1,
"orders": 3
},
{
"quantity": 3750,
"price": 12.15,
"orders": 5
},
{
"quantity": 3125,
"price": 12.2,
"orders": 5
},
{
"quantity": 1250,
"price": 12.25,
"orders": 2
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|69295",
"symbol": "AXISBANK25MAY1200PE",
"last_price": 12.05,
"volume": 7453125,
"average_price": 9.51,
"oi": 1874375,
"net_change": 7.55,
"total_buy_quantity": 635625,
"total_sell_quantity": 128125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 53.9,
"last_trade_time": "1748339988094",
"oi_day_high": 2208125,
"oi_day_low": 1874375
},
"NSE_FO:BANKINDIA25MAY119PE": {
"ohlc": {
"open": 2.55,
"high": 3.5,
"low": 2.5,
"close": 2.8
},
"depth": {
"buy": [
{
"quantity": 4825,
"price": 2.8,
"orders": 1
},
{
"quantity": 4825,
"price": 2.75,
"orders": 1
},
{
"quantity": 9650,
"price": 2.7,
"orders": 2
},
{
"quantity": 9650,
"price": 2.65,
"orders": 2
},
{
"quantity": 9650,
"price": 2.6,
"orders": 2
}
],
"sell": [
{
"quantity": 4825,
"price": 2.95,
"orders": 1
},
{
"quantity": 4825,
"price": 3,
"orders": 1
},
{
"quantity": 9650,
"price": 3.05,
"orders": 2
},
{
"quantity": 9650,
"price": 3.1,
"orders": 2
},
{
"quantity": 19300,
"price": 3.15,
"orders": 4
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|74052",
"symbol": "BANKINDIA25MAY119PE",
"last_price": 2.8,
"volume": 101325,
"average_price": 2.85,
"oi": 477675,
"net_change": 0.15,
"total_buy_quantity": 468025,
"total_sell_quantity": 564525,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.65,
"last_trade_time": "1748339955100",
"oi_day_high": 511450,
"oi_day_low": 472850
},
"NSE_FO:VBL25MAY530CE": {
"ohlc": {
"open": 0.3,
"high": 0.5,
"low": 0.1,
"close": 0.15
},
"depth": {
"buy": [
{
"quantity": 4375,
"price": 0.15,
"orders": 5
},
{
"quantity": 70875,
"price": 0.1,
"orders": 14
},
{
"quantity": 109375,
"price": 0.05,
"orders": 15
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 12250,
"price": 0.2,
"orders": 5
},
{
"quantity": 39375,
"price": 0.25,
"orders": 5
},
{
"quantity": 13125,
"price": 0.3,
"orders": 7
},
{
"quantity": 8750,
"price": 0.35,
"orders": 3
},
{
"quantity": 23625,
"price": 0.4,
"orders": 4
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|145747",
"symbol": "VBL25MAY530CE",
"last_price": 0.15,
"volume": 292250,
"average_price": 0.21,
"oi": 1288000,
"net_change": -0.1,
"total_buy_quantity": 184625,
"total_sell_quantity": 341250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.25,
"last_trade_time": "1748339757814",
"oi_day_high": 1351000,
"oi_day_low": 1285375
},
"NSE_FO:INFY25MAY1480PE": {
"ohlc": {
"open": 0.7,
"high": 0.75,
"low": 0.2,
"close": 0.2
},
"depth": {
"buy": [
{
"quantity": 42400,
"price": 0.2,
"orders": 7
},
{
"quantity": 77200,
"price": 0.15,
"orders": 10
},
{
"quantity": 96800,
"price": 0.1,
"orders": 15
},
{
"quantity": 42000,
"price": 0.05,
"orders": 7
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 3200,
"price": 0.25,
"orders": 5
},
{
"quantity": 4000,
"price": 0.3,
"orders": 7
},
{
"quantity": 2800,
"price": 0.35,
"orders": 3
},
{
"quantity": 3200,
"price": 0.4,
"orders": 4
},
{
"quantity": 2400,
"price": 0.45,
"orders": 4
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|95140",
"symbol": "INFY25MAY1480PE",
"last_price": 0.2,
"volume": 298800,
"average_price": 0.45,
"oi": 778400,
"net_change": -0.35,
"total_buy_quantity": 258400,
"total_sell_quantity": 80000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.55,
"last_trade_time": "1748339910693",
"oi_day_high": 808400,
"oi_day_low": 778000
},
"NSE_FO:FEDERALBNK25MAY202.5PE": {
"ohlc": {
"open": 1.9,
"high": 2.5,
"low": 1.35,
"close": 1.55
},
"depth": {
"buy": [
{
"quantity": 10000,
"price": 1.55,
"orders": 2
},
{
"quantity": 25000,
"price": 1.5,
"orders": 5
},
{
"quantity": 15000,
"price": 1.45,
"orders": 3
},
{
"quantity": 15000,
"price": 1.4,
"orders": 3
},
{
"quantity": 5000,
"price": 1.35,
"orders": 1
}
],
"sell": [
{
"quantity": 25000,
"price": 1.65,
"orders": 5
},
{
"quantity": 30000,
"price": 1.7,
"orders": 6
},
{
"quantity": 30000,
"price": 1.75,
"orders": 6
},
{
"quantity": 45000,
"price": 1.8,
"orders": 6
},
{
"quantity": 45000,
"price": 1.85,
"orders": 5
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|88994",
"symbol": "FEDERALBNK25MAY202.5PE",
"last_price": 1.55,
"volume": 3685000,
"average_price": 1.8,
"oi": 2125000,
"net_change": -0.55,
"total_buy_quantity": 455000,
"total_sell_quantity": 775000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.1,
"last_trade_time": "1748339935498",
"oi_day_high": 2210000,
"oi_day_low": 1910000
},
"NSE_FO:CAMS25MAY4050PE": {
"ohlc": {
"open": 104.9,
"high": 110.6,
"low": 68.05,
"close": 87.85
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 87.8,
"orders": 1
},
{
"quantity": 125,
"price": 87.75,
"orders": 1
},
{
"quantity": 125,
"price": 87.6,
"orders": 1
},
{
"quantity": 125,
"price": 87.15,
"orders": 1
},
{
"quantity": 125,
"price": 86.05,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 91.55,
"orders": 1
},
{
"quantity": 125,
"price": 91.6,
"orders": 1
},
{
"quantity": 125,
"price": 91.7,
"orders": 1
},
{
"quantity": 125,
"price": 91.95,
"orders": 1
},
{
"quantity": 125,
"price": 92.85,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|78659",
"symbol": "CAMS25MAY4050PE",
"last_price": 87.85,
"volume": 5250,
"average_price": 85.93,
"oi": 3375,
"net_change": -4,
"total_buy_quantity": 9000,
"total_sell_quantity": 13250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 287.05,
"last_trade_time": "1748339957350",
"oi_day_high": 3500,
"oi_day_low": 2125
},
"NSE_FO:POLYCAB25MAY5500CE": {
"ohlc": {
"open": 460,
"high": 517.95,
"low": 445,
"close": 472.9
},
"depth": {
"buy": [
{
"quantity": 875,
"price": 401.8,
"orders": 1
},
{
"quantity": 5250,
"price": 401.75,
"orders": 4
},
{
"quantity": 375,
"price": 401.65,
"orders": 3
},
{
"quantity": 125,
"price": 401.55,
"orders": 1
},
{
"quantity": 500,
"price": 400.85,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 476.9,
"orders": 1
},
{
"quantity": 5250,
"price": 476.95,
"orders": 4
},
{
"quantity": 125,
"price": 477.05,
"orders": 1
},
{
"quantity": 375,
"price": 483.35,
"orders": 1
},
{
"quantity": 500,
"price": 483.4,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|131657",
"symbol": "POLYCAB25MAY5500CE",
"last_price": 472.9,
"volume": 3375,
"average_price": 492.38,
"oi": 18500,
"net_change": 22.9,
"total_buy_quantity": 15875,
"total_sell_quantity": 15375,
"lower_circuit_limit": 11.5,
"upper_circuit_limit": 888.5,
"last_trade_time": "1748330184267",
"oi_day_high": 20750,
"oi_day_low": 18500
},
"NSE_FO:BOSCHLTD25MAY28500PE": {
"ohlc": {
"open": 442.25,
"high": 442.25,
"low": 442.25,
"close": 442.25
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 10.5,
"orders": 1
},
{
"quantity": 50,
"price": 10.15,
"orders": 1
},
{
"quantity": 750,
"price": 5.05,
"orders": 1
},
{
"quantity": 100,
"price": 5,
"orders": 1
},
{
"quantity": 900,
"price": 0.15,
"orders": 2
}
],
"sell": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|76086",
"symbol": "BOSCHLTD25MAY28500PE",
"last_price": 442.25,
"volume": 0,
"average_price": 0,
"oi": 1400,
"net_change": 0,
"total_buy_quantity": 2575,
"total_sell_quantity": 0,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.05,
"last_trade_time": "1746765754000",
"oi_day_high": 1425,
"oi_day_low": 1400
},
"NSE_FO:HAL25MAY4300CE": {
"ohlc": {
"open": 810,
"high": 810,
"low": 740,
"close": 740
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 740.7,
"orders": 4
},
{
"quantity": 150,
"price": 740.65,
"orders": 1
},
{
"quantity": 150,
"price": 740.45,
"orders": 1
},
{
"quantity": 150,
"price": 740.4,
"orders": 1
},
{
"quantity": 150,
"price": 740.35,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 745.55,
"orders": 1
},
{
"quantity": 150,
"price": 747.65,
"orders": 1
},
{
"quantity": 150,
"price": 751.2,
"orders": 1
},
{
"quantity": 150,
"price": 751.25,
"orders": 1
},
{
"quantity": 150,
"price": 752.2,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|85703",
"symbol": "HAL25MAY4300CE",
"last_price": 740,
"volume": 2400,
"average_price": 760.11,
"oi": 83100,
"net_change": 21.8,
"total_buy_quantity": 16050,
"total_sell_quantity": 12450,
"lower_circuit_limit": 347.05,
"upper_circuit_limit": 1089.35,
"last_trade_time": "1748338676748",
"oi_day_high": 84750,
"oi_day_low": 83100
},
"NSE_FO:COFORGE25MAY7300PE": {
"ohlc": {
"open": 1.65,
"high": 2,
"low": 0.55,
"close": 1.4
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 0.85,
"orders": 1
},
{
"quantity": 75,
"price": 0.8,
"orders": 1
},
{
"quantity": 3300,
"price": 0.55,
"orders": 2
},
{
"quantity": 4500,
"price": 0.5,
"orders": 2
},
{
"quantity": 3000,
"price": 0.35,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 1.5,
"orders": 1
},
{
"quantity": 750,
"price": 1.55,
"orders": 2
},
{
"quantity": 75,
"price": 1.75,
"orders": 1
},
{
"quantity": 150,
"price": 1.8,
"orders": 1
},
{
"quantity": 75,
"price": 2,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|82051",
"symbol": "COFORGE25MAY7300PE",
"last_price": 1.4,
"volume": 8700,
"average_price": 1.34,
"oi": 23250,
"net_change": -0.4,
"total_buy_quantity": 65775,
"total_sell_quantity": 5025,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.8,
"last_trade_time": "1748339785831",
"oi_day_high": 25275,
"oi_day_low": 23250
},
"NSE_FO:INOXWIND25MAY180PE": {
"ohlc": {
"open": 0.9,
"high": 1.2,
"low": 0.15,
"close": 0.2
},
"depth": {
"buy": [
{
"quantity": 19350,
"price": 0.15,
"orders": 3
},
{
"quantity": 112875,
"price": 0.1,
"orders": 9
},
{
"quantity": 9675,
"price": 0.05,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 25800,
"price": 0.2,
"orders": 3
},
{
"quantity": 138675,
"price": 0.25,
"orders": 10
},
{
"quantity": 61275,
"price": 0.3,
"orders": 6
},
{
"quantity": 32250,
"price": 0.35,
"orders": 4
},
{
"quantity": 109650,
"price": 0.4,
"orders": 7
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|106102",
"symbol": "INOXWIND25MAY180PE",
"last_price": 0.2,
"volume": 1222275,
"average_price": 0.46,
"oi": 819150,
"net_change": -0.85,
"total_buy_quantity": 141900,
"total_sell_quantity": 935250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.05,
"last_trade_time": "1748339934565",
"oi_day_high": 1102950,
"oi_day_low": 819150
},
"NSE_FO:SIEMENS25MAY2900PE": {
"ohlc": {
"open": 1.75,
"high": 2.55,
"low": 0.6,
"close": 0.85
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 0.85,
"orders": 2
},
{
"quantity": 600,
"price": 0.8,
"orders": 4
},
{
"quantity": 150,
"price": 0.75,
"orders": 2
},
{
"quantity": 75,
"price": 0.7,
"orders": 1
},
{
"quantity": 75,
"price": 0.65,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 1.05,
"orders": 3
},
{
"quantity": 300,
"price": 1.1,
"orders": 3
},
{
"quantity": 75,
"price": 1.15,
"orders": 1
},
{
"quantity": 1950,
"price": 1.2,
"orders": 3
},
{
"quantity": 75,
"price": 1.5,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|41423",
"symbol": "SIEMENS25MAY2900PE",
"last_price": 0.85,
"volume": 109500,
"average_price": 1.52,
"oi": 171525,
"net_change": -0.9,
"total_buy_quantity": 55050,
"total_sell_quantity": 17025,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.75,
"last_trade_time": "1748339959882",
"oi_day_high": 182175,
"oi_day_low": 171525
},
"NSE_FO:WIPRO25MAY242.5PE": {
"ohlc": {
"open": 0.4,
"high": 0.55,
"low": 0.2,
"close": 0.25
},
"depth": {
"buy": [
{
"quantity": 39000,
"price": 0.2,
"orders": 7
},
{
"quantity": 30000,
"price": 0.15,
"orders": 6
},
{
"quantity": 42000,
"price": 0.1,
"orders": 7
},
{
"quantity": 180000,
"price": 0.05,
"orders": 8
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 33000,
"price": 0.3,
"orders": 7
},
{
"quantity": 27000,
"price": 0.35,
"orders": 4
},
{
"quantity": 27000,
"price": 0.4,
"orders": 6
},
{
"quantity": 12000,
"price": 0.45,
"orders": 3
},
{
"quantity": 9000,
"price": 0.5,
"orders": 2
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|146130",
"symbol": "WIPRO25MAY242.5PE",
"last_price": 0.25,
"volume": 972000,
"average_price": 0.3,
"oi": 1098000,
"net_change": -0.15,
"total_buy_quantity": 291000,
"total_sell_quantity": 420000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.65,
"last_trade_time": "1748339952184",
"oi_day_high": 1326000,
"oi_day_low": 1089000
},
"NSE_FO:JSWENERGY25MAY500PE": {
"ohlc": {
"open": 4.2,
"high": 8.5,
"low": 3.05,
"close": 5.6
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 5.45,
"orders": 2
},
{
"quantity": 3000,
"price": 5.4,
"orders": 4
},
{
"quantity": 750,
"price": 5.1,
"orders": 1
},
{
"quantity": 750,
"price": 5.05,
"orders": 1
},
{
"quantity": 1500,
"price": 5,
"orders": 1
}
],
"sell": [
{
"quantity": 3000,
"price": 5.6,
"orders": 4
},
{
"quantity": 750,
"price": 5.65,
"orders": 1
},
{
"quantity": 1500,
"price": 5.7,
"orders": 2
},
{
"quantity": 750,
"price": 5.75,
"orders": 1
},
{
"quantity": 1500,
"price": 5.8,
"orders": 2
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|98579",
"symbol": "JSWENERGY25MAY500PE",
"last_price": 5.6,
"volume": 1221000,
"average_price": 5.56,
"oi": 367500,
"net_change": 2.2,
"total_buy_quantity": 683250,
"total_sell_quantity": 146250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.4,
"last_trade_time": "1748339990579",
"oi_day_high": 459000,
"oi_day_low": 342000
},
"NSE_FO:NHPC25MAY89PE": {
"ohlc": {
"open": 2.2,
"high": 2.2,
"low": 2.2,
"close": 2.2
},
"depth": {
"buy": [
{
"quantity": 6400,
"price": 2,
"orders": 1
},
{
"quantity": 6400,
"price": 1.95,
"orders": 1
},
{
"quantity": 6400,
"price": 1.9,
"orders": 1
},
{
"quantity": 19200,
"price": 1.75,
"orders": 3
},
{
"quantity": 51200,
"price": 1.7,
"orders": 3
}
],
"sell": [
{
"quantity": 6400,
"price": 2.15,
"orders": 1
},
{
"quantity": 6400,
"price": 2.2,
"orders": 1
},
{
"quantity": 6400,
"price": 2.25,
"orders": 1
},
{
"quantity": 19200,
"price": 2.3,
"orders": 3
},
{
"quantity": 12800,
"price": 2.35,
"orders": 2
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|123707",
"symbol": "NHPC25MAY89PE",
"last_price": 2.2,
"volume": 12800,
"average_price": 2.2,
"oi": 320000,
"net_change": -0.15,
"total_buy_quantity": 608000,
"total_sell_quantity": 646400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.35,
"last_trade_time": "1748337104010",
"oi_day_high": 326400,
"oi_day_low": 320000
},
"NSE_FO:NESTLEIND25MAY2440CE": {
"ohlc": {
"open": 21.5,
"high": 43.55,
"low": 12.8,
"close": 25.65
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 24.55,
"orders": 1
},
{
"quantity": 200,
"price": 24.5,
"orders": 1
},
{
"quantity": 200,
"price": 23.25,
"orders": 1
},
{
"quantity": 400,
"price": 23.2,
"orders": 2
},
{
"quantity": 10000,
"price": 17.05,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 26.1,
"orders": 1
},
{
"quantity": 200,
"price": 26.15,
"orders": 1
},
{
"quantity": 200,
"price": 27.25,
"orders": 1
},
{
"quantity": 200,
"price": 27.3,
"orders": 1
},
{
"quantity": 200,
"price": 27.75,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|108889",
"symbol": "NESTLEIND25MAY2440CE",
"last_price": 25.65,
"volume": 405200,
"average_price": 21.84,
"oi": 142200,
"net_change": 4.7,
"total_buy_quantity": 83200,
"total_sell_quantity": 13000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 76.1,
"last_trade_time": "1748339980877",
"oi_day_high": 171800,
"oi_day_low": 142200
},
"NSE_FO:MPHASIS25MAY2460CE": {
"ohlc": {
"open": 94.8,
"high": 94.8,
"low": 94.8,
"close": 94.8
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 77.95,
"orders": 1
},
{
"quantity": 1100,
"price": 77.9,
"orders": 1
},
{
"quantity": 1100,
"price": 51.15,
"orders": 1
},
{
"quantity": 2750,
"price": 46.15,
"orders": 1
},
{
"quantity": 1375,
"price": 41.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1375,
"price": 87.2,
"orders": 3
},
{
"quantity": 275,
"price": 87.25,
"orders": 1
},
{
"quantity": 1100,
"price": 87.35,
"orders": 1
},
{
"quantity": 1100,
"price": 88.75,
"orders": 1
},
{
"quantity": 825,
"price": 90.85,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|120544",
"symbol": "MPHASIS25MAY2460CE",
"last_price": 94.8,
"volume": 0,
"average_price": 0,
"oi": 10725,
"net_change": 0,
"total_buy_quantity": 21175,
"total_sell_quantity": 22550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 231.8,
"last_trade_time": "1748249413000",
"oi_day_high": 11550,
"oi_day_low": 10450
},
"NSE_FO:HINDCOPPER25MAY225CE": {
"ohlc": {
"open": 21.55,
"high": 24.45,
"low": 21.15,
"close": 21.15
},
"depth": {
"buy": [
{
"quantity": 2650,
"price": 20,
"orders": 1
},
{
"quantity": 5300,
"price": 19.05,
"orders": 2
},
{
"quantity": 2650,
"price": 18.05,
"orders": 1
},
{
"quantity": 2650,
"price": 17.05,
"orders": 1
},
{
"quantity": 2650,
"price": 16.8,
"orders": 1
}
],
"sell": [
{
"quantity": 5300,
"price": 23.5,
"orders": 2
},
{
"quantity": 7950,
"price": 23.65,
"orders": 1
},
{
"quantity": 7950,
"price": 23.85,
"orders": 1
},
{
"quantity": 106000,
"price": 39.05,
"orders": 1
},
{
"quantity": 7950,
"price": 39.1,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|97273",
"symbol": "HINDCOPPER25MAY225CE",
"last_price": 21.15,
"volume": 21200,
"average_price": 22.85,
"oi": 280900,
"net_change": 1.5,
"total_buy_quantity": 153700,
"total_sell_quantity": 159000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 40.55,
"last_trade_time": "1748339215157",
"oi_day_high": 296800,
"oi_day_low": 280900
},
"NSE_FO:HAVELLS25MAY1600PE": {
"ohlc": {
"open": 38.5,
"high": 44.75,
"low": 25.9,
"close": 28
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 27.6,
"orders": 1
},
{
"quantity": 500,
"price": 27.55,
"orders": 1
},
{
"quantity": 500,
"price": 27.3,
"orders": 1
},
{
"quantity": 500,
"price": 25.65,
"orders": 1
},
{
"quantity": 1500,
"price": 25.45,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 28.9,
"orders": 1
},
{
"quantity": 500,
"price": 29.1,
"orders": 1
},
{
"quantity": 500,
"price": 29.15,
"orders": 1
},
{
"quantity": 1500,
"price": 30.9,
"orders": 1
},
{
"quantity": 1000,
"price": 30.95,
"orders": 2
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|86048",
"symbol": "HAVELLS25MAY1600PE",
"last_price": 28,
"volume": 62500,
"average_price": 31.4,
"oi": 493000,
"net_change": -10.55,
"total_buy_quantity": 91000,
"total_sell_quantity": 47000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 96.9,
"last_trade_time": "1748339734247",
"oi_day_high": 527000,
"oi_day_low": 493000
},
"NSE_FO:GODREJPROP25MAY2100CE": {
"ohlc": {
"open": 142,
"high": 164,
"low": 114,
"close": 149.65
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 145.5,
"orders": 2
},
{
"quantity": 225,
"price": 145.45,
"orders": 1
},
{
"quantity": 225,
"price": 145.4,
"orders": 1
},
{
"quantity": 7200,
"price": 145.25,
"orders": 3
},
{
"quantity": 225,
"price": 144.6,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 152,
"orders": 1
},
{
"quantity": 450,
"price": 152.05,
"orders": 1
},
{
"quantity": 225,
"price": 152.1,
"orders": 1
},
{
"quantity": 225,
"price": 152.2,
"orders": 1
},
{
"quantity": 225,
"price": 152.25,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|84173",
"symbol": "GODREJPROP25MAY2100CE",
"last_price": 149.65,
"volume": 25875,
"average_price": 140.43,
"oi": 129150,
"net_change": 1.65,
"total_buy_quantity": 74475,
"total_sell_quantity": 27900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 310.65,
"last_trade_time": "1748339350477",
"oi_day_high": 138600,
"oi_day_low": 129150
},
"NSE_FO:GLENMARK25MAY1440PE": {
"ohlc": {
"open": 44.7,
"high": 61,
"low": 38.85,
"close": 53.05
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 54.3,
"orders": 1
},
{
"quantity": 325,
"price": 54.15,
"orders": 1
},
{
"quantity": 2275,
"price": 49.3,
"orders": 2
},
{
"quantity": 1625,
"price": 48.6,
"orders": 1
},
{
"quantity": 3250,
"price": 47.4,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 58.95,
"orders": 1
},
{
"quantity": 650,
"price": 59,
"orders": 2
},
{
"quantity": 325,
"price": 59.05,
"orders": 1
},
{
"quantity": 325,
"price": 59.3,
"orders": 1
},
{
"quantity": 325,
"price": 60.6,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|83171",
"symbol": "GLENMARK25MAY1440PE",
"last_price": 53.05,
"volume": 17550,
"average_price": 52.12,
"oi": 59475,
"net_change": 1.8,
"total_buy_quantity": 28275,
"total_sell_quantity": 15275,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 120.35,
"last_trade_time": "1748339096654",
"oi_day_high": 61100,
"oi_day_low": 58175
},
"NSE_FO:RBLBANK25MAY197.5CE": {
"ohlc": {
"open": 12.95,
"high": 12.95,
"low": 12.95,
"close": 12.95
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 3.1,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|134046",
"symbol": "RBLBANK25MAY197.5CE",
"last_price": 12.95,
"volume": 0,
"average_price": 0,
"oi": 180000,
"net_change": 0.1,
"total_buy_quantity": 5000,
"total_sell_quantity": 0,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.4,
"last_trade_time": "1747735108000",
"oi_day_high": 205000,
"oi_day_low": 180000
},
"NSE_FO:HDFCAMC25MAY4550CE": {
"ohlc": {
"open": 264.3,
"high": 264.3,
"low": 264.3,
"close": 264.3
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 214.7,
"orders": 1
},
{
"quantity": 600,
"price": 214.65,
"orders": 1
},
{
"quantity": 450,
"price": 204.95,
"orders": 1
},
{
"quantity": 1500,
"price": 196.35,
"orders": 1
},
{
"quantity": 750,
"price": 193.65,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 290.15,
"orders": 1
},
{
"quantity": 300,
"price": 290.2,
"orders": 2
},
{
"quantity": 750,
"price": 291.3,
"orders": 1
},
{
"quantity": 1500,
"price": 293.9,
"orders": 1
},
{
"quantity": 1500,
"price": 295.35,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|93470",
"symbol": "HDFCAMC25MAY4550CE",
"last_price": 264.3,
"volume": 0,
"average_price": 0,
"oi": 15750,
"net_change": -1.5,
"total_buy_quantity": 11550,
"total_sell_quantity": 13050,
"lower_circuit_limit": 4.6,
"upper_circuit_limit": 567.6,
"last_trade_time": "1747994381000",
"oi_day_high": 15750,
"oi_day_low": 14700
},
"NSE_FO:INDIANB25MAY570CE": {
"ohlc": {
"open": 23.3,
"high": 27,
"low": 21.8,
"close": 27
},
"depth": {
"buy": [
{
"quantity": 3800,
"price": 22.9,
"orders": 1
},
{
"quantity": 950,
"price": 22.85,
"orders": 1
},
{
"quantity": 950,
"price": 22.05,
"orders": 1
},
{
"quantity": 3800,
"price": 21.95,
"orders": 1
},
{
"quantity": 2850,
"price": 19.1,
"orders": 1
}
],
"sell": [
{
"quantity": 3800,
"price": 30,
"orders": 1
},
{
"quantity": 3800,
"price": 30.05,
"orders": 1
},
{
"quantity": 2850,
"price": 30.6,
"orders": 1
},
{
"quantity": 4750,
"price": 30.9,
"orders": 1
},
{
"quantity": 9500,
"price": 30.95,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|103521",
"symbol": "INDIANB25MAY570CE",
"last_price": 27,
"volume": 8550,
"average_price": 23.04,
"oi": 197600,
"net_change": 1.75,
"total_buy_quantity": 74100,
"total_sell_quantity": 49400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 60.55,
"last_trade_time": "1748334343593",
"oi_day_high": 199500,
"oi_day_low": 197600
},
"NSE_FO:SAIL25MAY117.5PE": {
"ohlc": {
"open": 0.15,
"high": 0.2,
"low": 0.1,
"close": 0.2
},
"depth": {
"buy": [
{
"quantity": 44000,
"price": 0.15,
"orders": 5
},
{
"quantity": 224000,
"price": 0.1,
"orders": 11
},
{
"quantity": 508000,
"price": 0.05,
"orders": 11
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 32000,
"price": 0.2,
"orders": 3
},
{
"quantity": 48000,
"price": 0.25,
"orders": 3
},
{
"quantity": 52000,
"price": 0.3,
"orders": 3
},
{
"quantity": 12000,
"price": 0.35,
"orders": 1
},
{
"quantity": 12000,
"price": 0.4,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|135182",
"symbol": "SAIL25MAY117.5PE",
"last_price": 0.2,
"volume": 600000,
"average_price": 0.15,
"oi": 1136000,
"net_change": 0.05,
"total_buy_quantity": 776000,
"total_sell_quantity": 724000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.15,
"last_trade_time": "1748339728249",
"oi_day_high": 1348000,
"oi_day_low": 1136000
},
"NSE_FO:BSE25MAY2166.65PE": {
"ohlc": {
"open": 3.95,
"high": 5.4,
"low": 1,
"close": 1.4
},
"depth": {
"buy": [
{
"quantity": 8250,
"price": 1.4,
"orders": 2
},
{
"quantity": 34875,
"price": 1.35,
"orders": 6
},
{
"quantity": 1125,
"price": 1.3,
"orders": 1
},
{
"quantity": 1125,
"price": 1.25,
"orders": 1
},
{
"quantity": 1875,
"price": 1.2,
"orders": 5
}
],
"sell": [
{
"quantity": 1500,
"price": 1.45,
"orders": 4
},
{
"quantity": 7875,
"price": 1.5,
"orders": 6
},
{
"quantity": 1125,
"price": 1.55,
"orders": 3
},
{
"quantity": 375,
"price": 1.6,
"orders": 1
},
{
"quantity": 7875,
"price": 1.65,
"orders": 7
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|35244",
"symbol": "BSE25MAY2166.65PE",
"last_price": 1.4,
"volume": 568875,
"average_price": 1.95,
"oi": 1793625,
"net_change": -1.95,
"total_buy_quantity": 370125,
"total_sell_quantity": 160500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.35,
"last_trade_time": "1748339992226",
"oi_day_high": 1969875,
"oi_day_low": 1793625
},
"NSE_FO:ICICIBANK25MAY1400PE": {
"ohlc": {
"open": 0.8,
"high": 1.9,
"low": 0.7,
"close": 0.95
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 0.95,
"orders": 1
},
{
"quantity": 7700,
"price": 0.9,
"orders": 9
},
{
"quantity": 12600,
"price": 0.85,
"orders": 10
},
{
"quantity": 15400,
"price": 0.8,
"orders": 11
},
{
"quantity": 21700,
"price": 0.75,
"orders": 9
}
],
"sell": [
{
"quantity": 11200,
"price": 1,
"orders": 10
},
{
"quantity": 8400,
"price": 1.05,
"orders": 7
},
{
"quantity": 11200,
"price": 1.1,
"orders": 9
},
{
"quantity": 11200,
"price": 1.15,
"orders": 7
},
{
"quantity": 7700,
"price": 1.2,
"orders": 6
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|90471",
"symbol": "ICICIBANK25MAY1400PE",
"last_price": 0.95,
"volume": 2131500,
"average_price": 1.18,
"oi": 1586200,
"net_change": 0.15,
"total_buy_quantity": 905100,
"total_sell_quantity": 299600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.8,
"last_trade_time": "1748339993004",
"oi_day_high": 1887900,
"oi_day_low": 1586200
},
"NSE_FO:BSOFT25MAY395CE": {
"ohlc": {
"open": 24,
"high": 24,
"low": 24,
"close": 24
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 19.65,
"orders": 1
},
{
"quantity": 4000,
"price": 19.5,
"orders": 1
},
{
"quantity": 10000,
"price": 18.95,
"orders": 1
},
{
"quantity": 5000,
"price": 17.3,
"orders": 1
},
{
"quantity": 3000,
"price": 16.85,
"orders": 1
}
],
"sell": [
{
"quantity": 7000,
"price": 25.45,
"orders": 1
},
{
"quantity": 1000,
"price": 25.5,
"orders": 1
},
{
"quantity": 7000,
"price": 25.85,
"orders": 2
},
{
"quantity": 10000,
"price": 26.05,
"orders": 1
},
{
"quantity": 5000,
"price": 26.1,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|77885",
"symbol": "BSOFT25MAY395CE",
"last_price": 24,
"volume": 0,
"average_price": 0,
"oi": 118000,
"net_change": 0,
"total_buy_quantity": 93000,
"total_sell_quantity": 113000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 50.25,
"last_trade_time": "1748251058000",
"oi_day_high": 123000,
"oi_day_low": 117000
},
"NSE_FO:PAGEIND25MAY45000PE": {
"ohlc": {
"open": 38,
"high": 54,
"low": 28.05,
"close": 47.05
},
"depth": {
"buy": [
{
"quantity": 15,
"price": 30.6,
"orders": 1
},
{
"quantity": 15,
"price": 30.55,
"orders": 1
},
{
"quantity": 45,
"price": 30.05,
"orders": 1
},
{
"quantity": 45,
"price": 30,
"orders": 1
},
{
"quantity": 15,
"price": 29.55,
"orders": 1
}
],
"sell": [
{
"quantity": 15,
"price": 58.4,
"orders": 1
},
{
"quantity": 15,
"price": 58.45,
"orders": 1
},
{
"quantity": 15,
"price": 58.75,
"orders": 1
},
{
"quantity": 345,
"price": 60,
"orders": 2
},
{
"quantity": 45,
"price": 89.95,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|112171",
"symbol": "PAGEIND25MAY45000PE",
"last_price": 47.05,
"volume": 1410,
"average_price": 45.42,
"oi": 3150,
"net_change": 12.8,
"total_buy_quantity": 1680,
"total_sell_quantity": 450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 113.55,
"last_trade_time": "1748339985492",
"oi_day_high": 3735,
"oi_day_low": 3150
},
"NSE_FO:TORNTPHARM25MAY3350CE": {
"ohlc": {
"open": 2.4,
"high": 3.3,
"low": 1.9,
"close": 2.3
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 2.15,
"orders": 1
},
{
"quantity": 1000,
"price": 2.1,
"orders": 3
},
{
"quantity": 2000,
"price": 2.05,
"orders": 4
},
{
"quantity": 500,
"price": 2,
"orders": 2
},
{
"quantity": 500,
"price": 1.95,
"orders": 2
}
],
"sell": [
{
"quantity": 2250,
"price": 2.4,
"orders": 4
},
{
"quantity": 1750,
"price": 2.45,
"orders": 2
},
{
"quantity": 2000,
"price": 2.5,
"orders": 3
},
{
"quantity": 250,
"price": 2.55,
"orders": 1
},
{
"quantity": 250,
"price": 2.65,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|144795",
"symbol": "TORNTPHARM25MAY3350CE",
"last_price": 2.3,
"volume": 231250,
"average_price": 2.47,
"oi": 161750,
"net_change": -1.7,
"total_buy_quantity": 187000,
"total_sell_quantity": 53250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24,
"last_trade_time": "1748339798702",
"oi_day_high": 180000,
"oi_day_low": 161750
},
"NSE_FO:HINDPETRO25MAY390CE": {
"ohlc": {
"open": 25.3,
"high": 25.35,
"low": 16.85,
"close": 22.5
},
"depth": {
"buy": [
{
"quantity": 4050,
"price": 21.15,
"orders": 2
},
{
"quantity": 6075,
"price": 21.1,
"orders": 3
},
{
"quantity": 12150,
"price": 21,
"orders": 1
},
{
"quantity": 22275,
"price": 20.9,
"orders": 2
},
{
"quantity": 2025,
"price": 20.85,
"orders": 1
}
],
"sell": [
{
"quantity": 2025,
"price": 22.25,
"orders": 1
},
{
"quantity": 6075,
"price": 22.3,
"orders": 1
},
{
"quantity": 2025,
"price": 22.5,
"orders": 1
},
{
"quantity": 22275,
"price": 22.7,
"orders": 1
},
{
"quantity": 2025,
"price": 22.95,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|89174",
"symbol": "HINDPETRO25MAY390CE",
"last_price": 22.5,
"volume": 70875,
"average_price": 21.6,
"oi": 471825,
"net_change": -2.8,
"total_buy_quantity": 255150,
"total_sell_quantity": 334125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 53.2,
"last_trade_time": "1748339228778",
"oi_day_high": 486000,
"oi_day_low": 469800
},
"NSE_FO:SIEMENS25MAY2900CE": {
"ohlc": {
"open": 385,
"high": 385,
"low": 360,
"close": 360
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 390,
"orders": 1
},
{
"quantity": 75,
"price": 389.95,
"orders": 1
},
{
"quantity": 150,
"price": 389.9,
"orders": 2
},
{
"quantity": 75,
"price": 389.85,
"orders": 1
},
{
"quantity": 300,
"price": 389.8,
"orders": 3
}
],
"sell": [
{
"quantity": 525,
"price": 410.5,
"orders": 1
},
{
"quantity": 75,
"price": 410.55,
"orders": 1
},
{
"quantity": 75,
"price": 410.65,
"orders": 1
},
{
"quantity": 750,
"price": 411.6,
"orders": 1
},
{
"quantity": 1575,
"price": 411.65,
"orders": 2
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|41421",
"symbol": "SIEMENS25MAY2900CE",
"last_price": 360,
"volume": 1125,
"average_price": 378.81,
"oi": 63825,
"net_change": 1.3,
"total_buy_quantity": 8100,
"total_sell_quantity": 8325,
"lower_circuit_limit": 125.7,
"upper_circuit_limit": 591.7,
"last_trade_time": "1748329108632",
"oi_day_high": 64650,
"oi_day_low": 63825
},
"NSE_FO:CESC25MAY157.5PE": {
"ohlc": {
"open": 0.1,
"high": 0.1,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 40950,
"price": 0.05,
"orders": 8
},
{
"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": 11700,
"price": 0.1,
"orders": 3
},
{
"quantity": 14625,
"price": 0.15,
"orders": 4
},
{
"quantity": 11700,
"price": 0.2,
"orders": 4
},
{
"quantity": 14625,
"price": 0.25,
"orders": 5
},
{
"quantity": 8775,
"price": 0.3,
"orders": 3
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|80002",
"symbol": "CESC25MAY157.5PE",
"last_price": 0.05,
"volume": 40950,
"average_price": 0.08,
"oi": 210600,
"net_change": -0.15,
"total_buy_quantity": 40950,
"total_sell_quantity": 380250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.2,
"last_trade_time": "1748337896528",
"oi_day_high": 213525,
"oi_day_low": 207675
},
"NSE_FO:MFSL25MAY1240PE": {
"ohlc": {
"open": 0.15,
"high": 0.15,
"low": 0.15,
"close": 0.15
},
"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": 800,
"price": 0.15,
"orders": 1
},
{
"quantity": 3200,
"price": 1.4,
"orders": 1
},
{
"quantity": 24000,
"price": 2.7,
"orders": 1
},
{
"quantity": 24000,
"price": 9.65,
"orders": 1
},
{
"quantity": 24000,
"price": 9.7,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|105474",
"symbol": "MFSL25MAY1240PE",
"last_price": 0.15,
"volume": 0,
"average_price": 0,
"oi": 84000,
"net_change": 0,
"total_buy_quantity": 0,
"total_sell_quantity": 103200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.15,
"last_trade_time": "1748252296000",
"oi_day_high": 87200,
"oi_day_low": 84000
},
"NSE_FO:PNBHOUSING25MAY1000CE": {
"ohlc": {
"open": 42.4,
"high": 42.4,
"low": 31.65,
"close": 40
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 44.75,
"orders": 1
},
{
"quantity": 650,
"price": 44.7,
"orders": 1
},
{
"quantity": 650,
"price": 44.15,
"orders": 1
},
{
"quantity": 650,
"price": 42.95,
"orders": 1
},
{
"quantity": 2600,
"price": 31.95,
"orders": 1
}
],
"sell": [
{
"quantity": 2600,
"price": 49.1,
"orders": 1
},
{
"quantity": 650,
"price": 49.15,
"orders": 1
},
{
"quantity": 2600,
"price": 49.4,
"orders": 1
},
{
"quantity": 1950,
"price": 49.45,
"orders": 1
},
{
"quantity": 3250,
"price": 49.75,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|130559",
"symbol": "PNBHOUSING25MAY1000CE",
"last_price": 40,
"volume": 9750,
"average_price": 38.62,
"oi": 168350,
"net_change": -7.65,
"total_buy_quantity": 57850,
"total_sell_quantity": 51350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 117.45,
"last_trade_time": "1748338525087",
"oi_day_high": 169650,
"oi_day_low": 167050
},
"NSE_FO:PHOENIXLTD25MAY1650CE": {
"ohlc": {
"open": 9.45,
"high": 14.95,
"low": 7.35,
"close": 7.35
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 6.8,
"orders": 2
},
{
"quantity": 350,
"price": 6.75,
"orders": 1
},
{
"quantity": 350,
"price": 6.65,
"orders": 1
},
{
"quantity": 350,
"price": 6.25,
"orders": 1
},
{
"quantity": 700,
"price": 6.2,
"orders": 2
}
],
"sell": [
{
"quantity": 350,
"price": 7.45,
"orders": 1
},
{
"quantity": 350,
"price": 7.5,
"orders": 1
},
{
"quantity": 700,
"price": 7.55,
"orders": 2
},
{
"quantity": 1050,
"price": 7.6,
"orders": 3
},
{
"quantity": 350,
"price": 7.65,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|128671",
"symbol": "PHOENIXLTD25MAY1650CE",
"last_price": 7.35,
"volume": 197050,
"average_price": 10.64,
"oi": 81900,
"net_change": -1.75,
"total_buy_quantity": 65450,
"total_sell_quantity": 53550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 40.75,
"last_trade_time": "1748339923090",
"oi_day_high": 94150,
"oi_day_low": 77700
},
"NSE_FO:GRASIM25MAY2720PE": {
"ohlc": {
"open": 114.05,
"high": 114.05,
"low": 95,
"close": 109
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 98.05,
"orders": 1
},
{
"quantity": 250,
"price": 98,
"orders": 1
},
{
"quantity": 1500,
"price": 97.95,
"orders": 1
},
{
"quantity": 2750,
"price": 95.5,
"orders": 1
},
{
"quantity": 1750,
"price": 95.45,
"orders": 2
}
],
"sell": [
{
"quantity": 250,
"price": 111.35,
"orders": 1
},
{
"quantity": 250,
"price": 111.4,
"orders": 1
},
{
"quantity": 750,
"price": 111.5,
"orders": 1
},
{
"quantity": 2750,
"price": 127.75,
"orders": 1
},
{
"quantity": 1000,
"price": 138.05,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|84985",
"symbol": "GRASIM25MAY2720PE",
"last_price": 109,
"volume": 6750,
"average_price": 106.77,
"oi": 85750,
"net_change": 39,
"total_buy_quantity": 33750,
"total_sell_quantity": 8250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 166.7,
"last_trade_time": "1748334728973",
"oi_day_high": 87500,
"oi_day_low": 85750
},
"NSE_FO:GMRAIRPORT25MAY89PE": {
"ohlc": {
"open": 2.3,
"high": 2.85,
"low": 2.15,
"close": 2.25
},
"depth": {
"buy": [
{
"quantity": 22500,
"price": 2.3,
"orders": 4
},
{
"quantity": 11250,
"price": 2.25,
"orders": 2
},
{
"quantity": 11250,
"price": 2.2,
"orders": 2
},
{
"quantity": 16875,
"price": 2.15,
"orders": 3
},
{
"quantity": 5625,
"price": 2.1,
"orders": 1
}
],
"sell": [
{
"quantity": 22500,
"price": 2.45,
"orders": 3
},
{
"quantity": 22500,
"price": 2.5,
"orders": 3
},
{
"quantity": 16875,
"price": 2.55,
"orders": 2
},
{
"quantity": 22500,
"price": 2.6,
"orders": 3
},
{
"quantity": 16875,
"price": 2.65,
"orders": 2
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|90037",
"symbol": "GMRAIRPORT25MAY89PE",
"last_price": 2.25,
"volume": 528750,
"average_price": 2.44,
"oi": 500625,
"net_change": -0.5,
"total_buy_quantity": 2160000,
"total_sell_quantity": 855000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.75,
"last_trade_time": "1748339106435",
"oi_day_high": 607500,
"oi_day_low": 500625
},
"NSE_FO:IIFL25MAY375PE": {
"ohlc": {
"open": 0.9,
"high": 0.95,
"low": 0.3,
"close": 0.3
},
"depth": {
"buy": [
{
"quantity": 4650,
"price": 0.2,
"orders": 1
},
{
"quantity": 12400,
"price": 0.15,
"orders": 5
},
{
"quantity": 68200,
"price": 0.1,
"orders": 4
},
{
"quantity": 1550,
"price": 0.05,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 29450,
"price": 0.45,
"orders": 6
},
{
"quantity": 17050,
"price": 0.5,
"orders": 4
},
{
"quantity": 29450,
"price": 0.55,
"orders": 6
},
{
"quantity": 4650,
"price": 0.6,
"orders": 3
},
{
"quantity": 4650,
"price": 0.65,
"orders": 3
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|102873",
"symbol": "IIFL25MAY375PE",
"last_price": 0.3,
"volume": 26350,
"average_price": 0.67,
"oi": 113150,
"net_change": -0.6,
"total_buy_quantity": 86800,
"total_sell_quantity": 294500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.9,
"last_trade_time": "1748339190510",
"oi_day_high": 120900,
"oi_day_low": 113150
},
"NSE_FO:ADANIGREEN25MAY960CE": {
"ohlc": {
"open": 48.85,
"high": 65,
"low": 46.7,
"close": 56.3
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 55.5,
"orders": 1
},
{
"quantity": 375,
"price": 55.45,
"orders": 1
},
{
"quantity": 375,
"price": 55.05,
"orders": 1
},
{
"quantity": 375,
"price": 54.85,
"orders": 1
},
{
"quantity": 750,
"price": 54.7,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 56.5,
"orders": 1
},
{
"quantity": 375,
"price": 56.55,
"orders": 1
},
{
"quantity": 375,
"price": 57,
"orders": 1
},
{
"quantity": 750,
"price": 57.3,
"orders": 1
},
{
"quantity": 750,
"price": 57.35,
"orders": 2
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|64784",
"symbol": "ADANIGREEN25MAY960CE",
"last_price": 56.3,
"volume": 42375,
"average_price": 53.71,
"oi": 793125,
"net_change": -0.35,
"total_buy_quantity": 69375,
"total_sell_quantity": 69000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 143.75,
"last_trade_time": "1748339998379",
"oi_day_high": 798000,
"oi_day_low": 789375
},
"NSE_FO:HINDALCO25MAY630CE": {
"ohlc": {
"open": 35.3,
"high": 35.3,
"low": 27.5,
"close": 29.65
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 29.45,
"orders": 1
},
{
"quantity": 1400,
"price": 29.4,
"orders": 1
},
{
"quantity": 1400,
"price": 28.75,
"orders": 1
},
{
"quantity": 1400,
"price": 28.7,
"orders": 1
},
{
"quantity": 2800,
"price": 28.65,
"orders": 1
}
],
"sell": [
{
"quantity": 1400,
"price": 29.8,
"orders": 1
},
{
"quantity": 1400,
"price": 29.85,
"orders": 1
},
{
"quantity": 2800,
"price": 29.95,
"orders": 2
},
{
"quantity": 1400,
"price": 30.15,
"orders": 1
},
{
"quantity": 1400,
"price": 30.2,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|96927",
"symbol": "HINDALCO25MAY630CE",
"last_price": 29.65,
"volume": 156800,
"average_price": 31.51,
"oi": 336000,
"net_change": -2.7,
"total_buy_quantity": 154000,
"total_sell_quantity": 158200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 69.25,
"last_trade_time": "1748339951366",
"oi_day_high": 348600,
"oi_day_low": 336000
},
"NSE_FO:LTIM25MAY4550CE": {
"ohlc": {
"open": 568.2,
"high": 571,
"low": 538.7,
"close": 548.95
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 488.55,
"orders": 1
},
{
"quantity": 6000,
"price": 468.6,
"orders": 1
},
{
"quantity": 1500,
"price": 465.9,
"orders": 1
},
{
"quantity": 750,
"price": 455.7,
"orders": 1
},
{
"quantity": 1500,
"price": 411.05,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 570,
"orders": 1
},
{
"quantity": 600,
"price": 570.05,
"orders": 1
},
{
"quantity": 750,
"price": 571.65,
"orders": 1
},
{
"quantity": 1500,
"price": 573,
"orders": 1
},
{
"quantity": 1500,
"price": 579.4,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|115837",
"symbol": "LTIM25MAY4550CE",
"last_price": 548.95,
"volume": 3000,
"average_price": 555.58,
"oi": 27150,
"net_change": -1.05,
"total_buy_quantity": 10350,
"total_sell_quantity": 11250,
"lower_circuit_limit": 265.8,
"upper_circuit_limit": 862.3,
"last_trade_time": "1748331384039",
"oi_day_high": 28650,
"oi_day_low": 27150
},
"NSE_FO:SONACOMS25MAY470CE": {
"ohlc": {
"open": 75,
"high": 75,
"low": 75,
"close": 75
},
"depth": {
"buy": [
{
"quantity": 3100,
"price": 70.45,
"orders": 1
},
{
"quantity": 7750,
"price": 67.75,
"orders": 1
},
{
"quantity": 46500,
"price": 67.4,
"orders": 1
},
{
"quantity": 3875,
"price": 67.35,
"orders": 1
},
{
"quantity": 7750,
"price": 64.3,
"orders": 1
}
],
"sell": [
{
"quantity": 3100,
"price": 80.2,
"orders": 1
},
{
"quantity": 7750,
"price": 80.75,
"orders": 1
},
{
"quantity": 11625,
"price": 80.85,
"orders": 2
},
{
"quantity": 46500,
"price": 85.55,
"orders": 1
},
{
"quantity": 775,
"price": 100,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|139021",
"symbol": "SONACOMS25MAY470CE",
"last_price": 75,
"volume": 0,
"average_price": 0,
"oi": 78275,
"net_change": 0,
"total_buy_quantity": 69750,
"total_sell_quantity": 69750,
"lower_circuit_limit": 36.9,
"upper_circuit_limit": 113.1,
"last_trade_time": "1748249739000",
"oi_day_high": 79050,
"oi_day_low": 78275
},
"NSE_FO:IDEA25MAY8PE": {
"ohlc": {
"open": 1.1,
"high": 1.15,
"low": 0.95,
"close": 1.05
},
"depth": {
"buy": [
{
"quantity": 2200000,
"price": 1,
"orders": 11
},
{
"quantity": 1000000,
"price": 0.95,
"orders": 9
},
{
"quantity": 3400000,
"price": 0.9,
"orders": 7
},
{
"quantity": 4440000,
"price": 0.85,
"orders": 8
},
{
"quantity": 4840000,
"price": 0.8,
"orders": 9
}
],
"sell": [
{
"quantity": 1040000,
"price": 1.05,
"orders": 2
},
{
"quantity": 1240000,
"price": 1.1,
"orders": 3
},
{
"quantity": 920000,
"price": 1.15,
"orders": 4
},
{
"quantity": 4160000,
"price": 1.2,
"orders": 3
},
{
"quantity": 4240000,
"price": 1.25,
"orders": 2
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|91447",
"symbol": "IDEA25MAY8PE",
"last_price": 1.05,
"volume": 6040000,
"average_price": 1.06,
"oi": 66400000,
"net_change": -0.05,
"total_buy_quantity": 77040000,
"total_sell_quantity": 26440000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.1,
"last_trade_time": "1748339814526",
"oi_day_high": 68960000,
"oi_day_low": 66400000
},
"NSE_FO:SBILIFE25MAY1600CE": {
"ohlc": {
"open": 205,
"high": 210.5,
"low": 201,
"close": 204
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 203.75,
"orders": 1
},
{
"quantity": 375,
"price": 203.7,
"orders": 1
},
{
"quantity": 1500,
"price": 186.45,
"orders": 1
},
{
"quantity": 15000,
"price": 174.85,
"orders": 1
},
{
"quantity": 3750,
"price": 174.8,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 210.6,
"orders": 1
},
{
"quantity": 375,
"price": 210.65,
"orders": 1
},
{
"quantity": 375,
"price": 211.05,
"orders": 1
},
{
"quantity": 1500,
"price": 211.1,
"orders": 1
},
{
"quantity": 1875,
"price": 212.1,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|121367",
"symbol": "SBILIFE25MAY1600CE",
"last_price": 204,
"volume": 3375,
"average_price": 205.66,
"oi": 81000,
"net_change": 0,
"total_buy_quantity": 31875,
"total_sell_quantity": 28500,
"lower_circuit_limit": 120.95,
"upper_circuit_limit": 287.05,
"last_trade_time": "1748338447009",
"oi_day_high": 83625,
"oi_day_low": 81000
},
"NSE_FO:CROMPTON25MAY330PE": {
"ohlc": {
"open": 0.1,
"high": 0.15,
"low": 0.05,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 0.1,
"orders": 2
},
{
"quantity": 64800,
"price": 0.05,
"orders": 13
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 9000,
"price": 0.15,
"orders": 4
},
{
"quantity": 19800,
"price": 0.2,
"orders": 6
},
{
"quantity": 7200,
"price": 0.25,
"orders": 2
},
{
"quantity": 5400,
"price": 0.3,
"orders": 1
},
{
"quantity": 5400,
"price": 0.35,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|76932",
"symbol": "CROMPTON25MAY330PE",
"last_price": 0.1,
"volume": 122400,
"average_price": 0.1,
"oi": 333000,
"net_change": -0.05,
"total_buy_quantity": 68400,
"total_sell_quantity": 199800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.15,
"last_trade_time": "1748339755133",
"oi_day_high": 369000,
"oi_day_low": 331200
},
"NSE_FO:MAXHEALTH25MAY1120CE": {
"ohlc": {
"open": 56.8,
"high": 56.8,
"low": 56.8,
"close": 56.8
},
"depth": {
"buy": [
{
"quantity": 2625,
"price": 36.25,
"orders": 1
},
{
"quantity": 525,
"price": 36.2,
"orders": 1
},
{
"quantity": 2100,
"price": 30.8,
"orders": 1
},
{
"quantity": 2625,
"price": 29.1,
"orders": 1
},
{
"quantity": 21000,
"price": 27.35,
"orders": 1
}
],
"sell": [
{
"quantity": 2625,
"price": 46.3,
"orders": 1
},
{
"quantity": 2100,
"price": 46.35,
"orders": 1
},
{
"quantity": 525,
"price": 46.4,
"orders": 1
},
{
"quantity": 2625,
"price": 47.4,
"orders": 1
},
{
"quantity": 3675,
"price": 47.65,
"orders": 2
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|104845",
"symbol": "MAXHEALTH25MAY1120CE",
"last_price": 56.8,
"volume": 0,
"average_price": 0,
"oi": 48300,
"net_change": -0.25,
"total_buy_quantity": 147000,
"total_sell_quantity": 43050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 131.1,
"last_trade_time": "1748253448000",
"oi_day_high": 50925,
"oi_day_low": 48300
},
"NSE_FO:ABCAPITAL25MAY202.5PE": {
"ohlc": {
"open": 0.2,
"high": 0.25,
"low": 0.15,
"close": 0.15
},
"depth": {
"buy": [
{
"quantity": 43200,
"price": 0.1,
"orders": 2
},
{
"quantity": 135000,
"price": 0.05,
"orders": 6
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 16200,
"price": 0.15,
"orders": 2
},
{
"quantity": 16200,
"price": 0.2,
"orders": 2
},
{
"quantity": 13500,
"price": 0.25,
"orders": 2
},
{
"quantity": 8100,
"price": 0.3,
"orders": 3
},
{
"quantity": 13500,
"price": 0.35,
"orders": 4
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|65398",
"symbol": "ABCAPITAL25MAY202.5PE",
"last_price": 0.15,
"volume": 64800,
"average_price": 0.18,
"oi": 178200,
"net_change": 0,
"total_buy_quantity": 178200,
"total_sell_quantity": 364500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.15,
"last_trade_time": "1748327124460",
"oi_day_high": 178200,
"oi_day_low": 172800
},
"NSE_FO:INDUSTOWER25MAY405PE": {
"ohlc": {
"open": 22.65,
"high": 22.65,
"low": 20.15,
"close": 20.7
},
"depth": {
"buy": [
{
"quantity": 3400,
"price": 20.5,
"orders": 2
},
{
"quantity": 3400,
"price": 20.45,
"orders": 2
},
{
"quantity": 1700,
"price": 20.4,
"orders": 1
},
{
"quantity": 1700,
"price": 18.6,
"orders": 1
},
{
"quantity": 6800,
"price": 18.55,
"orders": 1
}
],
"sell": [
{
"quantity": 3400,
"price": 21.35,
"orders": 2
},
{
"quantity": 1700,
"price": 21.4,
"orders": 1
},
{
"quantity": 3400,
"price": 21.5,
"orders": 2
},
{
"quantity": 3400,
"price": 21.6,
"orders": 2
},
{
"quantity": 1700,
"price": 21.75,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|105219",
"symbol": "INDUSTOWER25MAY405PE",
"last_price": 20.7,
"volume": 23800,
"average_price": 20.94,
"oi": 399500,
"net_change": -3.6,
"total_buy_quantity": 158100,
"total_sell_quantity": 185300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 49.1,
"last_trade_time": "1748339095009",
"oi_day_high": 399500,
"oi_day_low": 391000
},
"NSE_FO:SRF25MAY3050CE": {
"ohlc": {
"open": 2.5,
"high": 3.9,
"low": 1.2,
"close": 1.3
},
"depth": {
"buy": [
{
"quantity": 1125,
"price": 1.3,
"orders": 3
},
{
"quantity": 1500,
"price": 1.25,
"orders": 1
},
{
"quantity": 1875,
"price": 1.2,
"orders": 2
},
{
"quantity": 375,
"price": 1.15,
"orders": 1
},
{
"quantity": 750,
"price": 1.1,
"orders": 2
}
],
"sell": [
{
"quantity": 375,
"price": 1.55,
"orders": 1
},
{
"quantity": 750,
"price": 1.6,
"orders": 2
},
{
"quantity": 1125,
"price": 1.65,
"orders": 3
},
{
"quantity": 1125,
"price": 1.7,
"orders": 3
},
{
"quantity": 750,
"price": 1.75,
"orders": 2
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|139437",
"symbol": "SRF25MAY3050CE",
"last_price": 1.3,
"volume": 303750,
"average_price": 2.08,
"oi": 277875,
"net_change": -2.25,
"total_buy_quantity": 201000,
"total_sell_quantity": 64875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.55,
"last_trade_time": "1748339874389",
"oi_day_high": 351750,
"oi_day_low": 277875
},
"NSE_FO:ESCORTS25MAY3400PE": {
"ohlc": {
"open": 21,
"high": 22.05,
"low": 4.8,
"close": 5.7
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 4.75,
"orders": 1
},
{
"quantity": 900,
"price": 4.7,
"orders": 1
},
{
"quantity": 300,
"price": 4.6,
"orders": 1
},
{
"quantity": 150,
"price": 4.55,
"orders": 1
},
{
"quantity": 900,
"price": 4.4,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 8.15,
"orders": 1
},
{
"quantity": 300,
"price": 8.2,
"orders": 1
},
{
"quantity": 150,
"price": 8.25,
"orders": 1
},
{
"quantity": 300,
"price": 11.95,
"orders": 1
},
{
"quantity": 300,
"price": 12,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|81712",
"symbol": "ESCORTS25MAY3400PE",
"last_price": 5.7,
"volume": 76500,
"average_price": 11.28,
"oi": 65400,
"net_change": -7.8,
"total_buy_quantity": 89700,
"total_sell_quantity": 20250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 49.95,
"last_trade_time": "1748339946619",
"oi_day_high": 72150,
"oi_day_low": 65250
},
"NSE_FO:JIOFIN25MAY260PE": {
"ohlc": {
"open": 0.2,
"high": 0.25,
"low": 0.1,
"close": 0.15
},
"depth": {
"buy": [
{
"quantity": 277200,
"price": 0.1,
"orders": 17
},
{
"quantity": 622050,
"price": 0.05,
"orders": 28
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 23100,
"price": 0.15,
"orders": 6
},
{
"quantity": 52800,
"price": 0.2,
"orders": 16
},
{
"quantity": 49500,
"price": 0.25,
"orders": 14
},
{
"quantity": 39600,
"price": 0.3,
"orders": 5
},
{
"quantity": 9900,
"price": 0.35,
"orders": 3
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|97765",
"symbol": "JIOFIN25MAY260PE",
"last_price": 0.15,
"volume": 1107150,
"average_price": 0.16,
"oi": 2326500,
"net_change": -0.1,
"total_buy_quantity": 899250,
"total_sell_quantity": 425700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.25,
"last_trade_time": "1748339894468",
"oi_day_high": 2620200,
"oi_day_low": 2323200
},
"NSE_FO:APOLLOTYRE25MAY470CE": {
"ohlc": {
"open": 25.3,
"high": 25.3,
"low": 25.3,
"close": 25.3
},
"depth": {
"buy": [
{
"quantity": 10200,
"price": 24.25,
"orders": 3
},
{
"quantity": 1700,
"price": 24.2,
"orders": 1
},
{
"quantity": 17000,
"price": 21.45,
"orders": 1
},
{
"quantity": 5100,
"price": 20.95,
"orders": 1
},
{
"quantity": 8500,
"price": 20.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 27.4,
"orders": 1
},
{
"quantity": 1700,
"price": 27.9,
"orders": 1
},
{
"quantity": 6800,
"price": 28.9,
"orders": 1
},
{
"quantity": 5100,
"price": 28.95,
"orders": 1
},
{
"quantity": 17000,
"price": 29.1,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|68710",
"symbol": "APOLLOTYRE25MAY470CE",
"last_price": 25.3,
"volume": 1700,
"average_price": 25.3,
"oi": 299200,
"net_change": -2.9,
"total_buy_quantity": 110500,
"total_sell_quantity": 137700,
"lower_circuit_limit": 2,
"upper_circuit_limit": 54.4,
"last_trade_time": "1748321202793",
"oi_day_high": 299200,
"oi_day_low": 299200
},
"NSE_FO:INDUSINDBK25MAY820PE": {
"ohlc": {
"open": 20.9,
"high": 25.45,
"low": 8,
"close": 8.35
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 8.3,
"orders": 2
},
{
"quantity": 1500,
"price": 8.25,
"orders": 3
},
{
"quantity": 1000,
"price": 8.2,
"orders": 2
},
{
"quantity": 2000,
"price": 8.15,
"orders": 3
},
{
"quantity": 2500,
"price": 8.1,
"orders": 4
}
],
"sell": [
{
"quantity": 1000,
"price": 8.45,
"orders": 2
},
{
"quantity": 500,
"price": 8.5,
"orders": 1
},
{
"quantity": 2000,
"price": 8.55,
"orders": 4
},
{
"quantity": 3000,
"price": 8.6,
"orders": 4
},
{
"quantity": 2500,
"price": 8.65,
"orders": 4
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|94523",
"symbol": "INDUSINDBK25MAY820PE",
"last_price": 8.35,
"volume": 6661500,
"average_price": 9.99,
"oi": 1051000,
"net_change": -16.1,
"total_buy_quantity": 796000,
"total_sell_quantity": 197500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 71.85,
"last_trade_time": "1748339998062",
"oi_day_high": 1354500,
"oi_day_low": 360500
},
"NSE_FO:LICI25MAY820CE": {
"ohlc": {
"open": 48,
"high": 52.6,
"low": 44.9,
"close": 51.75
},
"depth": {
"buy": [
{
"quantity": 1150,
"price": 50.55,
"orders": 2
},
{
"quantity": 575,
"price": 50.45,
"orders": 1
},
{
"quantity": 575,
"price": 50.4,
"orders": 1
},
{
"quantity": 1150,
"price": 48.4,
"orders": 2
},
{
"quantity": 575,
"price": 46.85,
"orders": 1
}
],
"sell": [
{
"quantity": 575,
"price": 51.95,
"orders": 1
},
{
"quantity": 575,
"price": 52,
"orders": 1
},
{
"quantity": 1150,
"price": 52.25,
"orders": 2
},
{
"quantity": 575,
"price": 52.35,
"orders": 1
},
{
"quantity": 575,
"price": 52.85,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|101390",
"symbol": "LICI25MAY820CE",
"last_price": 51.75,
"volume": 25300,
"average_price": 51.02,
"oi": 63250,
"net_change": -0.25,
"total_buy_quantity": 54050,
"total_sell_quantity": 52325,
"lower_circuit_limit": 4.1,
"upper_circuit_limit": 99.9,
"last_trade_time": "1748339810844",
"oi_day_high": 73600,
"oi_day_low": 63250
},
"NSE_FO:SHRIRAMFIN25MAY700PE": {
"ohlc": {
"open": 31.15,
"high": 43.9,
"low": 31.15,
"close": 38.45
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 39.9,
"orders": 1
},
{
"quantity": 750,
"price": 39.6,
"orders": 1
},
{
"quantity": 750,
"price": 39.2,
"orders": 1
},
{
"quantity": 750,
"price": 38.95,
"orders": 1
},
{
"quantity": 750,
"price": 38.2,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 40.8,
"orders": 1
},
{
"quantity": 750,
"price": 40.85,
"orders": 1
},
{
"quantity": 750,
"price": 40.95,
"orders": 1
},
{
"quantity": 1500,
"price": 41.55,
"orders": 1
},
{
"quantity": 15750,
"price": 41.6,
"orders": 2
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|122657",
"symbol": "SHRIRAMFIN25MAY700PE",
"last_price": 38.45,
"volume": 30000,
"average_price": 39.77,
"oi": 166500,
"net_change": 1.35,
"total_buy_quantity": 74250,
"total_sell_quantity": 74250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 78.9,
"last_trade_time": "1748336963227",
"oi_day_high": 174000,
"oi_day_low": 166500
},
"NSE_FO:MOTHERSON25MAY135CE": {
"ohlc": {
"open": 13.9,
"high": 13.9,
"low": 13.2,
"close": 13.35
},
"depth": {
"buy": [
{
"quantity": 17750,
"price": 12.55,
"orders": 1
},
{
"quantity": 24850,
"price": 12.5,
"orders": 1
},
{
"quantity": 3550,
"price": 12.3,
"orders": 1
},
{
"quantity": 3550,
"price": 11.9,
"orders": 1
},
{
"quantity": 14200,
"price": 11.8,
"orders": 1
}
],
"sell": [
{
"quantity": 24850,
"price": 13.9,
"orders": 2
},
{
"quantity": 17750,
"price": 13.95,
"orders": 1
},
{
"quantity": 35500,
"price": 14.15,
"orders": 1
},
{
"quantity": 35500,
"price": 14.2,
"orders": 1
},
{
"quantity": 142000,
"price": 16.7,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|105895",
"symbol": "MOTHERSON25MAY135CE",
"last_price": 13.35,
"volume": 42600,
"average_price": 13.41,
"oi": 1146650,
"net_change": -2,
"total_buy_quantity": 308850,
"total_sell_quantity": 326600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.35,
"last_trade_time": "1748338724615",
"oi_day_high": 1157300,
"oi_day_low": 1146650
},
"NSE_FO:CHOLAFIN25MAY1540CE": {
"ohlc": {
"open": 105.5,
"high": 105.5,
"low": 105.5,
"close": 105.5
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 104.75,
"orders": 1
},
{
"quantity": 1250,
"price": 104.7,
"orders": 2
},
{
"quantity": 2500,
"price": 104.2,
"orders": 1
},
{
"quantity": 18750,
"price": 96.35,
"orders": 1
},
{
"quantity": 6250,
"price": 96.3,
"orders": 1
}
],
"sell": [
{
"quantity": 5625,
"price": 130.25,
"orders": 2
},
{
"quantity": 6250,
"price": 131.65,
"orders": 1
},
{
"quantity": 6250,
"price": 134.5,
"orders": 1
},
{
"quantity": 18750,
"price": 156.25,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|80759",
"symbol": "CHOLAFIN25MAY1540CE",
"last_price": 105.5,
"volume": 0,
"average_price": 0,
"oi": 48750,
"net_change": 0.75,
"total_buy_quantity": 40625,
"total_sell_quantity": 36875,
"lower_circuit_limit": 0.6,
"upper_circuit_limit": 208.9,
"last_trade_time": "1748253591000",
"oi_day_high": 50625,
"oi_day_low": 48750
},
"NSE_FO:HDFCAMC25MAY4550PE": {
"ohlc": {
"open": 1.1,
"high": 4.1,
"low": 1,
"close": 1.7
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 1.2,
"orders": 1
},
{
"quantity": 9150,
"price": 1.15,
"orders": 3
},
{
"quantity": 750,
"price": 1.1,
"orders": 2
},
{
"quantity": 150,
"price": 1.05,
"orders": 1
},
{
"quantity": 300,
"price": 1,
"orders": 2
}
],
"sell": [
{
"quantity": 150,
"price": 2.05,
"orders": 1
},
{
"quantity": 150,
"price": 2.1,
"orders": 1
},
{
"quantity": 150,
"price": 2.2,
"orders": 1
},
{
"quantity": 300,
"price": 2.25,
"orders": 1
},
{
"quantity": 300,
"price": 2.35,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|93473",
"symbol": "HDFCAMC25MAY4550PE",
"last_price": 1.7,
"volume": 14100,
"average_price": 2.62,
"oi": 24000,
"net_change": -0.85,
"total_buy_quantity": 57300,
"total_sell_quantity": 14250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.9,
"last_trade_time": "1748339775309",
"oi_day_high": 24750,
"oi_day_low": 23100
},
"NSE_FO:IRB25MAY48PE": {
"ohlc": {
"open": 0.05,
"high": 0.1,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 82000,
"price": 0.05,
"orders": 3
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 61500,
"price": 0.1,
"orders": 3
},
{
"quantity": 30750,
"price": 0.15,
"orders": 1
},
{
"quantity": 30750,
"price": 0.2,
"orders": 1
},
{
"quantity": 30750,
"price": 0.25,
"orders": 1
},
{
"quantity": 30750,
"price": 0.3,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|95827",
"symbol": "IRB25MAY48PE",
"last_price": 0.05,
"volume": 430500,
"average_price": 0.05,
"oi": 1004500,
"net_change": 0,
"total_buy_quantity": 82000,
"total_sell_quantity": 1219750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.15,
"last_trade_time": "1748338804073",
"oi_day_high": 1137750,
"oi_day_low": 1004500
},
"NSE_FO:PIDILITIND25MAY3080PE": {
"ohlc": {
"open": 69.1,
"high": 72,
"low": 51.85,
"close": 51.85
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 51.4,
"orders": 1
},
{
"quantity": 250,
"price": 51.35,
"orders": 1
},
{
"quantity": 250,
"price": 50.35,
"orders": 1
},
{
"quantity": 750,
"price": 44.2,
"orders": 1
},
{
"quantity": 250,
"price": 44.15,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 52.35,
"orders": 1
},
{
"quantity": 250,
"price": 52.4,
"orders": 1
},
{
"quantity": 250,
"price": 52.45,
"orders": 1
},
{
"quantity": 750,
"price": 53.9,
"orders": 1
},
{
"quantity": 500,
"price": 53.95,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|116029",
"symbol": "PIDILITIND25MAY3080PE",
"last_price": 51.85,
"volume": 8500,
"average_price": 64.58,
"oi": 20250,
"net_change": 6.1,
"total_buy_quantity": 47250,
"total_sell_quantity": 14000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 125.55,
"last_trade_time": "1748339957399",
"oi_day_high": 23500,
"oi_day_low": 20250
},
"NSE_FO:LT25MAY3620PE": {
"ohlc": {
"open": 17.95,
"high": 33.9,
"low": 11.75,
"close": 14.1
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 14.4,
"orders": 2
},
{
"quantity": 150,
"price": 14.05,
"orders": 1
},
{
"quantity": 450,
"price": 14,
"orders": 2
},
{
"quantity": 150,
"price": 13.8,
"orders": 1
},
{
"quantity": 150,
"price": 13.75,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 14.95,
"orders": 2
},
{
"quantity": 300,
"price": 15,
"orders": 1
},
{
"quantity": 300,
"price": 15.25,
"orders": 2
},
{
"quantity": 150,
"price": 15.3,
"orders": 1
},
{
"quantity": 150,
"price": 15.35,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|114713",
"symbol": "LT25MAY3620PE",
"last_price": 14.1,
"volume": 564300,
"average_price": 22.85,
"oi": 191400,
"net_change": -2.5,
"total_buy_quantity": 250200,
"total_sell_quantity": 23100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 87.45,
"last_trade_time": "1748339980655",
"oi_day_high": 192000,
"oi_day_low": 141150
},
"NSE_FO:KOTAKBANK25MAY2220PE": {
"ohlc": {
"open": 139.7,
"high": 140.55,
"low": 139.7,
"close": 140.4
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 140.2,
"orders": 1
},
{
"quantity": 800,
"price": 140.15,
"orders": 1
},
{
"quantity": 800,
"price": 139.95,
"orders": 2
},
{
"quantity": 16000,
"price": 137.95,
"orders": 4
},
{
"quantity": 1600,
"price": 136.05,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 145.5,
"orders": 1
},
{
"quantity": 800,
"price": 145.55,
"orders": 2
},
{
"quantity": 400,
"price": 145.6,
"orders": 1
},
{
"quantity": 800,
"price": 145.7,
"orders": 2
},
{
"quantity": 400,
"price": 145.8,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|112103",
"symbol": "KOTAKBANK25MAY2220PE",
"last_price": 140.4,
"volume": 1200,
"average_price": 140.21,
"oi": 280800,
"net_change": 22.5,
"total_buy_quantity": 44000,
"total_sell_quantity": 49200,
"lower_circuit_limit": 24.55,
"upper_circuit_limit": 211.25,
"last_trade_time": "1748319137302",
"oi_day_high": 280800,
"oi_day_low": 280800
},
"NSE_FO:TATATECH25MAY720CE": {
"ohlc": {
"open": 60,
"high": 60.55,
"low": 56.45,
"close": 57.1
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 53.4,
"orders": 1
},
{
"quantity": 700,
"price": 53.35,
"orders": 1
},
{
"quantity": 700,
"price": 53.3,
"orders": 1
},
{
"quantity": 700,
"price": 52.45,
"orders": 1
},
{
"quantity": 1400,
"price": 52.35,
"orders": 2
}
],
"sell": [
{
"quantity": 700,
"price": 55.15,
"orders": 1
},
{
"quantity": 4900,
"price": 56.05,
"orders": 2
},
{
"quantity": 7000,
"price": 56.4,
"orders": 1
},
{
"quantity": 3500,
"price": 56.7,
"orders": 1
},
{
"quantity": 7000,
"price": 57.55,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|131284",
"symbol": "TATATECH25MAY720CE",
"last_price": 57.1,
"volume": 5600,
"average_price": 58.45,
"oi": 348600,
"net_change": 12.8,
"total_buy_quantity": 56000,
"total_sell_quantity": 51100,
"lower_circuit_limit": 4.75,
"upper_circuit_limit": 83.85,
"last_trade_time": "1748328010350",
"oi_day_high": 350000,
"oi_day_low": 348600
},
"NSE_FO:RECLTD25MAY440CE": {
"ohlc": {
"open": 0.3,
"high": 0.45,
"low": 0.25,
"close": 0.25
},
"depth": {
"buy": [
{
"quantity": 122000,
"price": 0.25,
"orders": 8
},
{
"quantity": 81000,
"price": 0.2,
"orders": 11
},
{
"quantity": 76000,
"price": 0.15,
"orders": 9
},
{
"quantity": 150000,
"price": 0.1,
"orders": 12
},
{
"quantity": 1069000,
"price": 0.05,
"orders": 35
}
],
"sell": [
{
"quantity": 60000,
"price": 0.3,
"orders": 11
},
{
"quantity": 33000,
"price": 0.35,
"orders": 9
},
{
"quantity": 79000,
"price": 0.4,
"orders": 12
},
{
"quantity": 19000,
"price": 0.45,
"orders": 7
},
{
"quantity": 8000,
"price": 0.5,
"orders": 3
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|119728",
"symbol": "RECLTD25MAY440CE",
"last_price": 0.25,
"volume": 971000,
"average_price": 0.3,
"oi": 2681000,
"net_change": -0.25,
"total_buy_quantity": 1498000,
"total_sell_quantity": 636000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.5,
"last_trade_time": "1748339881064",
"oi_day_high": 3043000,
"oi_day_low": 2681000
},
"NSE_FO:ABB25MAY5700CE": {
"ohlc": {
"open": 300,
"high": 357.2,
"low": 269,
"close": 298.55
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 308.2,
"orders": 1
},
{
"quantity": 250,
"price": 308.15,
"orders": 2
},
{
"quantity": 125,
"price": 308.05,
"orders": 1
},
{
"quantity": 125,
"price": 307.95,
"orders": 1
},
{
"quantity": 125,
"price": 307.55,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 321.05,
"orders": 1
},
{
"quantity": 250,
"price": 321.1,
"orders": 2
},
{
"quantity": 375,
"price": 321.15,
"orders": 1
},
{
"quantity": 250,
"price": 321.2,
"orders": 2
},
{
"quantity": 125,
"price": 321.3,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|65241",
"symbol": "ABB25MAY5700CE",
"last_price": 298.55,
"volume": 10250,
"average_price": 310.19,
"oi": 61875,
"net_change": -2.8,
"total_buy_quantity": 10125,
"total_sell_quantity": 13875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 671.35,
"last_trade_time": "1748339799788",
"oi_day_high": 66750,
"oi_day_low": 61875
},
"NSE_FO:BAJAJFINSV25MAY1980CE": {
"ohlc": {
"open": 62.3,
"high": 76.1,
"low": 47.15,
"close": 55.2
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 53.95,
"orders": 2
},
{
"quantity": 1000,
"price": 52.75,
"orders": 1
},
{
"quantity": 500,
"price": 52.7,
"orders": 1
},
{
"quantity": 1000,
"price": 52.45,
"orders": 1
},
{
"quantity": 1000,
"price": 52.1,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 56.3,
"orders": 1
},
{
"quantity": 500,
"price": 56.35,
"orders": 1
},
{
"quantity": 500,
"price": 56.7,
"orders": 1
},
{
"quantity": 1000,
"price": 57.1,
"orders": 1
},
{
"quantity": 500,
"price": 57.15,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|72170",
"symbol": "BAJAJFINSV25MAY1980CE",
"last_price": 55.2,
"volume": 26500,
"average_price": 62.24,
"oi": 43500,
"net_change": -24,
"total_buy_quantity": 30500,
"total_sell_quantity": 23000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 172,
"last_trade_time": "1748339975683",
"oi_day_high": 52500,
"oi_day_low": 43500
},
"NSE_FO:INDIANB25MAY570PE": {
"ohlc": {
"open": 0.5,
"high": 0.7,
"low": 0.15,
"close": 0.25
},
"depth": {
"buy": [
{
"quantity": 26600,
"price": 0.15,
"orders": 4
},
{
"quantity": 42750,
"price": 0.1,
"orders": 7
},
{
"quantity": 21850,
"price": 0.05,
"orders": 4
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 8550,
"price": 0.2,
"orders": 2
},
{
"quantity": 4750,
"price": 0.25,
"orders": 5
},
{
"quantity": 4750,
"price": 0.3,
"orders": 5
},
{
"quantity": 3800,
"price": 0.35,
"orders": 3
},
{
"quantity": 2850,
"price": 0.4,
"orders": 2
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|103523",
"symbol": "INDIANB25MAY570PE",
"last_price": 0.25,
"volume": 56050,
"average_price": 0.39,
"oi": 152950,
"net_change": -0.25,
"total_buy_quantity": 91200,
"total_sell_quantity": 175750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.6,
"last_trade_time": "1748337537581",
"oi_day_high": 169100,
"oi_day_low": 151050
},
"NSE_FO:BHARATFORG25MAY1100CE": {
"ohlc": {
"open": 143.45,
"high": 152.5,
"low": 140,
"close": 152.5
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 148.4,
"orders": 2
},
{
"quantity": 500,
"price": 148.35,
"orders": 1
},
{
"quantity": 500,
"price": 148.3,
"orders": 1
},
{
"quantity": 2000,
"price": 138.5,
"orders": 1
},
{
"quantity": 5000,
"price": 135.75,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 155.05,
"orders": 1
},
{
"quantity": 2000,
"price": 155.1,
"orders": 1
},
{
"quantity": 2500,
"price": 156.15,
"orders": 1
},
{
"quantity": 5000,
"price": 157.3,
"orders": 1
},
{
"quantity": 5000,
"price": 158.3,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|74775",
"symbol": "BHARATFORG25MAY1100CE",
"last_price": 152.5,
"volume": 4500,
"average_price": 144.09,
"oi": 317000,
"net_change": 3.7,
"total_buy_quantity": 37500,
"total_sell_quantity": 36500,
"lower_circuit_limit": 66.95,
"upper_circuit_limit": 230.65,
"last_trade_time": "1748323658637",
"oi_day_high": 320000,
"oi_day_low": 317000
},
"NSE_FO:OFSS25MAY8535CE": {
"ohlc": {
"open": 79.95,
"high": 100,
"low": 46.35,
"close": 58.25
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 50.45,
"orders": 1
},
{
"quantity": 50,
"price": 50.4,
"orders": 1
},
{
"quantity": 50,
"price": 35.6,
"orders": 1
},
{
"quantity": 3000,
"price": 35.55,
"orders": 1
},
{
"quantity": 50,
"price": 15.6,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 61.3,
"orders": 2
},
{
"quantity": 50,
"price": 66.3,
"orders": 1
},
{
"quantity": 50,
"price": 66.35,
"orders": 1
},
{
"quantity": 50,
"price": 84.25,
"orders": 1
},
{
"quantity": 50,
"price": 84.3,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|125826",
"symbol": "OFSS25MAY8535CE",
"last_price": 58.25,
"volume": 48900,
"average_price": 71.01,
"oi": 22000,
"net_change": -23.5,
"total_buy_quantity": 42300,
"total_sell_quantity": 5900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 335.15,
"last_trade_time": "1748339956111",
"oi_day_high": 22800,
"oi_day_low": 19800
},
"NSE_FO:SJVN25MAY99CE": {
"ohlc": {
"open": 3.6,
"high": 4.5,
"low": 3.25,
"close": 4.15
},
"depth": {
"buy": [
{
"quantity": 14175,
"price": 3.95,
"orders": 3
},
{
"quantity": 4725,
"price": 3.9,
"orders": 1
},
{
"quantity": 4725,
"price": 3.75,
"orders": 1
},
{
"quantity": 9450,
"price": 3.7,
"orders": 2
},
{
"quantity": 9450,
"price": 3.65,
"orders": 2
}
],
"sell": [
{
"quantity": 9450,
"price": 4.1,
"orders": 2
},
{
"quantity": 4725,
"price": 4.15,
"orders": 1
},
{
"quantity": 4725,
"price": 4.2,
"orders": 1
},
{
"quantity": 4725,
"price": 4.25,
"orders": 1
},
{
"quantity": 4725,
"price": 4.45,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|138190",
"symbol": "SJVN25MAY99CE",
"last_price": 4.15,
"volume": 42525,
"average_price": 3.88,
"oi": 94500,
"net_change": 0.55,
"total_buy_quantity": 472500,
"total_sell_quantity": 515025,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.6,
"last_trade_time": "1748339796641",
"oi_day_high": 94500,
"oi_day_low": 85050
},
"NSE_FO:BALKRISIND25MAY2580CE": {
"ohlc": {
"open": 11.2,
"high": 12.3,
"low": 4.3,
"close": 5.6
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 5.15,
"orders": 2
},
{
"quantity": 1200,
"price": 5.05,
"orders": 3
},
{
"quantity": 300,
"price": 5,
"orders": 1
},
{
"quantity": 900,
"price": 4.95,
"orders": 2
},
{
"quantity": 300,
"price": 4.9,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 5.55,
"orders": 1
},
{
"quantity": 600,
"price": 5.6,
"orders": 2
},
{
"quantity": 300,
"price": 5.65,
"orders": 1
},
{
"quantity": 900,
"price": 5.7,
"orders": 2
},
{
"quantity": 300,
"price": 5.75,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|72896",
"symbol": "BALKRISIND25MAY2580CE",
"last_price": 5.6,
"volume": 189300,
"average_price": 7.47,
"oi": 33000,
"net_change": -5.6,
"total_buy_quantity": 241200,
"total_sell_quantity": 38700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.6,
"last_trade_time": "1748339970152",
"oi_day_high": 46200,
"oi_day_low": 32400
},
"NSE_FO:SUNPHARMA25MAY1800PE": {
"ohlc": {
"open": 127,
"high": 131.8,
"low": 112,
"close": 114.75
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 114.85,
"orders": 1
},
{
"quantity": 350,
"price": 114.8,
"orders": 1
},
{
"quantity": 700,
"price": 113.55,
"orders": 1
},
{
"quantity": 350,
"price": 113.5,
"orders": 1
},
{
"quantity": 350,
"price": 111.7,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 117.45,
"orders": 1
},
{
"quantity": 700,
"price": 117.5,
"orders": 2
},
{
"quantity": 350,
"price": 118.1,
"orders": 1
},
{
"quantity": 700,
"price": 118.55,
"orders": 1
},
{
"quantity": 350,
"price": 118.6,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|125707",
"symbol": "SUNPHARMA25MAY1800PE",
"last_price": 114.75,
"volume": 19950,
"average_price": 118.82,
"oi": 388500,
"net_change": -8.95,
"total_buy_quantity": 32550,
"total_sell_quantity": 29050,
"lower_circuit_limit": 55.85,
"upper_circuit_limit": 191.55,
"last_trade_time": "1748339737159",
"oi_day_high": 403550,
"oi_day_low": 388500
},
"NSE_FO:TITAN25MAY3380PE": {
"ohlc": {
"open": 0.95,
"high": 1.25,
"low": 0.55,
"close": 1.1
},
"depth": {
"buy": [
{
"quantity": 1225,
"price": 0.5,
"orders": 3
},
{
"quantity": 14000,
"price": 0.4,
"orders": 2
},
{
"quantity": 28000,
"price": 0.35,
"orders": 4
},
{
"quantity": 7000,
"price": 0.3,
"orders": 1
},
{
"quantity": 14000,
"price": 0.25,
"orders": 2
}
],
"sell": [
{
"quantity": 175,
"price": 2.5,
"orders": 1
},
{
"quantity": 7000,
"price": 2.55,
"orders": 1
},
{
"quantity": 7000,
"price": 6.15,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|144457",
"symbol": "TITAN25MAY3380PE",
"last_price": 1.1,
"volume": 2975,
"average_price": 1,
"oi": 71050,
"net_change": -0.45,
"total_buy_quantity": 92575,
"total_sell_quantity": 14175,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.55,
"last_trade_time": "1748328545557",
"oi_day_high": 72275,
"oi_day_low": 71050
},
"NSE_FO:NHPC25MAY89CE": {
"ohlc": {
"open": 0.5,
"high": 0.5,
"low": 0.3,
"close": 0.4
},
"depth": {
"buy": [
{
"quantity": 44800,
"price": 0.4,
"orders": 5
},
{
"quantity": 57600,
"price": 0.35,
"orders": 6
},
{
"quantity": 217600,
"price": 0.3,
"orders": 8
},
{
"quantity": 25600,
"price": 0.25,
"orders": 4
},
{
"quantity": 19200,
"price": 0.2,
"orders": 3
}
],
"sell": [
{
"quantity": 76800,
"price": 0.45,
"orders": 8
},
{
"quantity": 108800,
"price": 0.5,
"orders": 13
},
{
"quantity": 89600,
"price": 0.55,
"orders": 7
},
{
"quantity": 25600,
"price": 0.6,
"orders": 3
},
{
"quantity": 172800,
"price": 0.65,
"orders": 4
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|123706",
"symbol": "NHPC25MAY89CE",
"last_price": 0.4,
"volume": 1100800,
"average_price": 0.41,
"oi": 1446400,
"net_change": -0.15,
"total_buy_quantity": 832000,
"total_sell_quantity": 1190400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.7,
"last_trade_time": "1748339826629",
"oi_day_high": 1715200,
"oi_day_low": 1446400
},
"NSE_FO:PIIND25MAY3650PE": {
"ohlc": {
"open": 22.3,
"high": 24.95,
"low": 1.65,
"close": 3.65
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 3.55,
"orders": 4
},
{
"quantity": 125,
"price": 3.45,
"orders": 1
},
{
"quantity": 250,
"price": 3.4,
"orders": 2
},
{
"quantity": 250,
"price": 3.35,
"orders": 2
},
{
"quantity": 125,
"price": 3.3,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 3.8,
"orders": 1
},
{
"quantity": 125,
"price": 3.9,
"orders": 1
},
{
"quantity": 125,
"price": 3.95,
"orders": 1
},
{
"quantity": 1875,
"price": 4,
"orders": 3
},
{
"quantity": 875,
"price": 4.05,
"orders": 2
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|129736",
"symbol": "PIIND25MAY3650PE",
"last_price": 3.65,
"volume": 259500,
"average_price": 7.84,
"oi": 45250,
"net_change": -19.1,
"total_buy_quantity": 123000,
"total_sell_quantity": 23250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 90.8,
"last_trade_time": "1748339974039",
"oi_day_high": 64250,
"oi_day_low": 41875
},
"NSE_FO:FEDERALBNK25MAY202.5CE": {
"ohlc": {
"open": 2,
"high": 2.8,
"low": 1.6,
"close": 2.15
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 2.1,
"orders": 1
},
{
"quantity": 25000,
"price": 2.05,
"orders": 5
},
{
"quantity": 20000,
"price": 2,
"orders": 4
},
{
"quantity": 25000,
"price": 1.95,
"orders": 5
},
{
"quantity": 20000,
"price": 1.9,
"orders": 4
}
],
"sell": [
{
"quantity": 15000,
"price": 2.15,
"orders": 3
},
{
"quantity": 45000,
"price": 2.2,
"orders": 9
},
{
"quantity": 30000,
"price": 2.25,
"orders": 6
},
{
"quantity": 50000,
"price": 2.3,
"orders": 7
},
{
"quantity": 30000,
"price": 2.35,
"orders": 6
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|88993",
"symbol": "FEDERALBNK25MAY202.5CE",
"last_price": 2.15,
"volume": 6255000,
"average_price": 2.21,
"oi": 2415000,
"net_change": 0.15,
"total_buy_quantity": 640000,
"total_sell_quantity": 915000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22,
"last_trade_time": "1748339909068",
"oi_day_high": 3125000,
"oi_day_low": 2415000
},
"NSE_FO:APOLLOHOSP25MAY7150CE": {
"ohlc": {
"open": 34,
"high": 51.05,
"low": 25.35,
"close": 22.45
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 24.1,
"orders": 1
},
{
"quantity": 125,
"price": 24.05,
"orders": 1
},
{
"quantity": 125,
"price": 23.9,
"orders": 1
},
{
"quantity": 125,
"price": 23.85,
"orders": 1
},
{
"quantity": 125,
"price": 23.8,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 25.7,
"orders": 1
},
{
"quantity": 125,
"price": 25.75,
"orders": 1
},
{
"quantity": 125,
"price": 25.9,
"orders": 1
},
{
"quantity": 375,
"price": 25.95,
"orders": 2
},
{
"quantity": 125,
"price": 26.3,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|68321",
"symbol": "APOLLOHOSP25MAY7150CE",
"last_price": 22.45,
"volume": 172875,
"average_price": 36.02,
"oi": 46875,
"net_change": -21.05,
"total_buy_quantity": 25125,
"total_sell_quantity": 21875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 164.2,
"last_trade_time": "1748339993765",
"oi_day_high": 49375,
"oi_day_low": 40750
},
"NSE_FO:UPL25MAY680CE": {
"ohlc": {
"open": 0.1,
"high": 0.15,
"low": 0.05,
"close": 0.15
},
"depth": {
"buy": [
{
"quantity": 13550,
"price": 0.1,
"orders": 6
},
{
"quantity": 196475,
"price": 0.05,
"orders": 23
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 52845,
"price": 0.15,
"orders": 16
},
{
"quantity": 44715,
"price": 0.2,
"orders": 9
},
{
"quantity": 13550,
"price": 0.25,
"orders": 4
},
{
"quantity": 16260,
"price": 0.3,
"orders": 4
},
{
"quantity": 5420,
"price": 0.35,
"orders": 2
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|138929",
"symbol": "UPL25MAY680CE",
"last_price": 0.15,
"volume": 1104325,
"average_price": 0.1,
"oi": 2001335,
"net_change": -0.05,
"total_buy_quantity": 210025,
"total_sell_quantity": 510835,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.2,
"last_trade_time": "1748339990291",
"oi_day_high": 2462035,
"oi_day_low": 2001335
},
"NSE_FO:ICICIPRULI25MAY600PE": {
"ohlc": {
"open": 0.2,
"high": 0.7,
"low": 0.1,
"close": 0.15
},
"depth": {
"buy": [
{
"quantity": 6750,
"price": 0.1,
"orders": 5
},
{
"quantity": 24000,
"price": 0.05,
"orders": 6
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 750,
"price": 0.2,
"orders": 1
},
{
"quantity": 1500,
"price": 0.25,
"orders": 1
},
{
"quantity": 5250,
"price": 0.3,
"orders": 4
},
{
"quantity": 2250,
"price": 0.35,
"orders": 3
},
{
"quantity": 3000,
"price": 0.4,
"orders": 4
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|91344",
"symbol": "ICICIPRULI25MAY600PE",
"last_price": 0.15,
"volume": 54000,
"average_price": 0.24,
"oi": 167250,
"net_change": -0.25,
"total_buy_quantity": 30750,
"total_sell_quantity": 111750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.4,
"last_trade_time": "1748339594049",
"oi_day_high": 172500,
"oi_day_low": 159000
},
"NSE_FO:SUNPHARMA25MAY1820CE": {
"ohlc": {
"open": 0.3,
"high": 0.35,
"low": 0.2,
"close": 0.3
},
"depth": {
"buy": [
{
"quantity": 2100,
"price": 0.2,
"orders": 4
},
{
"quantity": 18200,
"price": 0.15,
"orders": 7
},
{
"quantity": 52500,
"price": 0.1,
"orders": 11
},
{
"quantity": 134050,
"price": 0.05,
"orders": 13
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 16800,
"price": 0.3,
"orders": 7
},
{
"quantity": 11550,
"price": 0.35,
"orders": 7
},
{
"quantity": 1750,
"price": 0.4,
"orders": 5
},
{
"quantity": 1750,
"price": 0.45,
"orders": 5
},
{
"quantity": 2800,
"price": 0.5,
"orders": 4
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|140254",
"symbol": "SUNPHARMA25MAY1820CE",
"last_price": 0.3,
"volume": 159250,
"average_price": 0.27,
"oi": 259000,
"net_change": -0.15,
"total_buy_quantity": 206850,
"total_sell_quantity": 95550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.45,
"last_trade_time": "1748339626376",
"oi_day_high": 303100,
"oi_day_low": 259000
},
"NSE_FO:M&MFIN25MAY262.7PE": {
"ohlc": {
"open": 5.8,
"high": 9.2,
"low": 4.65,
"close": 5.05
},
"depth": {
"buy": [
{
"quantity": 4112,
"price": 5,
"orders": 2
},
{
"quantity": 4112,
"price": 4.95,
"orders": 2
},
{
"quantity": 4112,
"price": 4.9,
"orders": 2
},
{
"quantity": 4112,
"price": 4.85,
"orders": 2
},
{
"quantity": 4112,
"price": 4.8,
"orders": 2
}
],
"sell": [
{
"quantity": 2056,
"price": 5.15,
"orders": 1
},
{
"quantity": 4112,
"price": 5.2,
"orders": 2
},
{
"quantity": 2056,
"price": 5.25,
"orders": 1
},
{
"quantity": 4112,
"price": 5.3,
"orders": 2
},
{
"quantity": 6168,
"price": 5.35,
"orders": 3
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|103517",
"symbol": "M&MFIN25MAY262.7PE",
"last_price": 5.05,
"volume": 501664,
"average_price": 6.92,
"oi": 497552,
"net_change": -1.35,
"total_buy_quantity": 349520,
"total_sell_quantity": 261112,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.4,
"last_trade_time": "1748339984983",
"oi_day_high": 666144,
"oi_day_low": 495496
},
"NSE_FO:DELHIVERY25MAY300CE": {
"ohlc": {
"open": 60.65,
"high": 66.35,
"low": 60.6,
"close": 63.9
},
"depth": {
"buy": [
{
"quantity": 1525,
"price": 62.9,
"orders": 1
},
{
"quantity": 1525,
"price": 60.85,
"orders": 1
},
{
"quantity": 3050,
"price": 60.6,
"orders": 1
},
{
"quantity": 6100,
"price": 60.5,
"orders": 1
},
{
"quantity": 1525,
"price": 59,
"orders": 1
}
],
"sell": [
{
"quantity": 1525,
"price": 64.5,
"orders": 1
},
{
"quantity": 7625,
"price": 64.55,
"orders": 1
},
{
"quantity": 6100,
"price": 64.6,
"orders": 1
},
{
"quantity": 15250,
"price": 65.3,
"orders": 1
},
{
"quantity": 15250,
"price": 65.4,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|79052",
"symbol": "DELHIVERY25MAY300CE",
"last_price": 63.9,
"volume": 15250,
"average_price": 62.91,
"oi": 215025,
"net_change": 5.9,
"total_buy_quantity": 147925,
"total_sell_quantity": 122000,
"lower_circuit_limit": 33.05,
"upper_circuit_limit": 82.95,
"last_trade_time": "1748339400557",
"oi_day_high": 216550,
"oi_day_low": 215025
},
"NSE_FO:GAIL25MAY192.5PE": {
"ohlc": {
"open": 2.6,
"high": 3.55,
"low": 1.4,
"close": 1.45
},
"depth": {
"buy": [
{
"quantity": 21150,
"price": 1.4,
"orders": 7
},
{
"quantity": 23500,
"price": 1.35,
"orders": 6
},
{
"quantity": 14100,
"price": 1.3,
"orders": 4
},
{
"quantity": 14100,
"price": 1.25,
"orders": 4
},
{
"quantity": 14100,
"price": 1.2,
"orders": 4
}
],
"sell": [
{
"quantity": 18800,
"price": 1.5,
"orders": 6
},
{
"quantity": 23500,
"price": 1.55,
"orders": 9
},
{
"quantity": 14100,
"price": 1.6,
"orders": 5
},
{
"quantity": 16450,
"price": 1.65,
"orders": 6
},
{
"quantity": 9400,
"price": 1.7,
"orders": 3
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|89380",
"symbol": "GAIL25MAY192.5PE",
"last_price": 1.45,
"volume": 3149000,
"average_price": 1.84,
"oi": 1250200,
"net_change": -0.6,
"total_buy_quantity": 364250,
"total_sell_quantity": 542850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.05,
"last_trade_time": "1748339955605",
"oi_day_high": 1398250,
"oi_day_low": 1210250
},
"NSE_FO:ZYDUSLIFE25MAY880PE": {
"ohlc": {
"open": 0.85,
"high": 1.15,
"low": 0.25,
"close": 0.3
},
"depth": {
"buy": [
{
"quantity": 9000,
"price": 0.25,
"orders": 5
},
{
"quantity": 33300,
"price": 0.2,
"orders": 3
},
{
"quantity": 35100,
"price": 0.15,
"orders": 4
},
{
"quantity": 68400,
"price": 0.1,
"orders": 7
},
{
"quantity": 25200,
"price": 0.05,
"orders": 3
}
],
"sell": [
{
"quantity": 900,
"price": 0.3,
"orders": 1
},
{
"quantity": 23400,
"price": 0.35,
"orders": 4
},
{
"quantity": 34200,
"price": 0.4,
"orders": 8
},
{
"quantity": 41400,
"price": 0.45,
"orders": 7
},
{
"quantity": 2700,
"price": 0.5,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|140952",
"symbol": "ZYDUSLIFE25MAY880PE",
"last_price": 0.3,
"volume": 197100,
"average_price": 0.46,
"oi": 221400,
"net_change": -0.85,
"total_buy_quantity": 171000,
"total_sell_quantity": 243900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.35,
"last_trade_time": "1748339887899",
"oi_day_high": 221400,
"oi_day_low": 126900
},
"NSE_FO:KPITTECH25MAY1220CE": {
"ohlc": {
"open": 119.95,
"high": 119.95,
"low": 119.95,
"close": 119.95
},
"depth": {
"buy": [
{
"quantity": 2400,
"price": 102.1,
"orders": 1
},
{
"quantity": 1600,
"price": 102.05,
"orders": 1
},
{
"quantity": 4000,
"price": 96.2,
"orders": 1
},
{
"quantity": 1200,
"price": 93.95,
"orders": 1
},
{
"quantity": 20000,
"price": 93.1,
"orders": 1
}
],
"sell": [
{
"quantity": 2800,
"price": 120.25,
"orders": 2
},
{
"quantity": 2000,
"price": 120.9,
"orders": 1
},
{
"quantity": 4000,
"price": 121.45,
"orders": 1
},
{
"quantity": 4000,
"price": 122.7,
"orders": 1
},
{
"quantity": 20000,
"price": 139.75,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|112453",
"symbol": "KPITTECH25MAY1220CE",
"last_price": 119.95,
"volume": 0,
"average_price": 0,
"oi": 62400,
"net_change": 0,
"total_buy_quantity": 35200,
"total_sell_quantity": 32800,
"lower_circuit_limit": 18.05,
"upper_circuit_limit": 221.85,
"last_trade_time": "1748236126000",
"oi_day_high": 62400,
"oi_day_low": 62400
},
"NSE_FO:TATAMOTORS25MAY670PE": {
"ohlc": {
"open": 0.4,
"high": 0.7,
"low": 0.3,
"close": 0.7
},
"depth": {
"buy": [
{
"quantity": 13750,
"price": 0.65,
"orders": 8
},
{
"quantity": 17050,
"price": 0.6,
"orders": 10
},
{
"quantity": 14300,
"price": 0.55,
"orders": 8
},
{
"quantity": 74250,
"price": 0.5,
"orders": 12
},
{
"quantity": 45100,
"price": 0.45,
"orders": 11
}
],
"sell": [
{
"quantity": 9350,
"price": 0.7,
"orders": 9
},
{
"quantity": 20350,
"price": 0.75,
"orders": 9
},
{
"quantity": 24200,
"price": 0.8,
"orders": 11
},
{
"quantity": 9900,
"price": 0.85,
"orders": 5
},
{
"quantity": 18700,
"price": 0.9,
"orders": 2
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|142678",
"symbol": "TATAMOTORS25MAY670PE",
"last_price": 0.7,
"volume": 1611500,
"average_price": 0.54,
"oi": 1501500,
"net_change": 0.3,
"total_buy_quantity": 684750,
"total_sell_quantity": 254100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.4,
"last_trade_time": "1748339947963",
"oi_day_high": 1800150,
"oi_day_low": 1496000
},
"NSE_FO:INDIGO25MAY5500PE": {
"ohlc": {
"open": 149.8,
"high": 252.45,
"low": 149.8,
"close": 200.55
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 195.3,
"orders": 1
},
{
"quantity": 150,
"price": 195.25,
"orders": 1
},
{
"quantity": 150,
"price": 193.25,
"orders": 1
},
{
"quantity": 150,
"price": 191.35,
"orders": 1
},
{
"quantity": 150,
"price": 186.35,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 198.6,
"orders": 3
},
{
"quantity": 150,
"price": 199.6,
"orders": 1
},
{
"quantity": 150,
"price": 199.65,
"orders": 1
},
{
"quantity": 150,
"price": 199.85,
"orders": 1
},
{
"quantity": 150,
"price": 200.25,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|94020",
"symbol": "INDIGO25MAY5500PE",
"last_price": 200.55,
"volume": 170400,
"average_price": 210.71,
"oi": 73050,
"net_change": 87.6,
"total_buy_quantity": 27450,
"total_sell_quantity": 14700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 315.55,
"last_trade_time": "1748339905683",
"oi_day_high": 126450,
"oi_day_low": 72600
},
"NSE_FO:PATANJALI25MAY1960CE": {
"ohlc": {
"open": 0.7,
"high": 1.9,
"low": 0.2,
"close": 0.5
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 0.25,
"orders": 1
},
{
"quantity": 3600,
"price": 0.2,
"orders": 2
},
{
"quantity": 2700,
"price": 0.15,
"orders": 1
},
{
"quantity": 13500,
"price": 0.1,
"orders": 2
},
{
"quantity": 300,
"price": 0.05,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 1.9,
"orders": 1
},
{
"quantity": 12000,
"price": 2.25,
"orders": 1
},
{
"quantity": 2700,
"price": 2.55,
"orders": 1
},
{
"quantity": 12000,
"price": 6.55,
"orders": 1
},
{
"quantity": 1200,
"price": 7.85,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|113545",
"symbol": "PATANJALI25MAY1960CE",
"last_price": 0.5,
"volume": 7200,
"average_price": 0.71,
"oi": 61800,
"net_change": 0.1,
"total_buy_quantity": 20400,
"total_sell_quantity": 35700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.4,
"last_trade_time": "1748338265541",
"oi_day_high": 65100,
"oi_day_low": 61800
},
"NSE_FO:LT25MAY3300CE": {
"ohlc": {
"open": 325,
"high": 349.7,
"low": 311.75,
"close": 341.5
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 341.4,
"orders": 2
},
{
"quantity": 150,
"price": 341.15,
"orders": 1
},
{
"quantity": 150,
"price": 340.7,
"orders": 1
},
{
"quantity": 150,
"price": 336.35,
"orders": 1
},
{
"quantity": 450,
"price": 336.3,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 346.15,
"orders": 1
},
{
"quantity": 150,
"price": 346.2,
"orders": 1
},
{
"quantity": 300,
"price": 346.3,
"orders": 2
},
{
"quantity": 150,
"price": 346.75,
"orders": 1
},
{
"quantity": 150,
"price": 347,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|101854",
"symbol": "LT25MAY3300CE",
"last_price": 341.5,
"volume": 4200,
"average_price": 328.92,
"oi": 100800,
"net_change": -11.1,
"total_buy_quantity": 14400,
"total_sell_quantity": 15300,
"lower_circuit_limit": 166.95,
"upper_circuit_limit": 538.25,
"last_trade_time": "1748339807915",
"oi_day_high": 103950,
"oi_day_low": 100800
},
"NSE_FO:SYNGENE25MAY660CE": {
"ohlc": {
"open": 4.9,
"high": 5.75,
"low": 3,
"close": 3.15
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 3,
"orders": 5
},
{
"quantity": 2000,
"price": 2.9,
"orders": 2
},
{
"quantity": 2000,
"price": 2.85,
"orders": 2
},
{
"quantity": 1000,
"price": 2.8,
"orders": 1
},
{
"quantity": 1000,
"price": 2.75,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 3.2,
"orders": 1
},
{
"quantity": 1000,
"price": 3.25,
"orders": 1
},
{
"quantity": 1000,
"price": 3.3,
"orders": 1
},
{
"quantity": 2000,
"price": 3.35,
"orders": 2
},
{
"quantity": 1000,
"price": 3.4,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|126444",
"symbol": "SYNGENE25MAY660CE",
"last_price": 3.15,
"volume": 1645000,
"average_price": 4.1,
"oi": 773000,
"net_change": -0.55,
"total_buy_quantity": 216000,
"total_sell_quantity": 276000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.7,
"last_trade_time": "1748339991938",
"oi_day_high": 861000,
"oi_day_low": 723000
},
"NSE_FO:LAURUSLABS25MAY650PE": {
"ohlc": {
"open": 52,
"high": 53,
"low": 48,
"close": 50
},
"depth": {
"buy": [
{
"quantity": 6800,
"price": 44.1,
"orders": 1
},
{
"quantity": 1700,
"price": 44.05,
"orders": 1
},
{
"quantity": 8500,
"price": 43.95,
"orders": 1
},
{
"quantity": 17000,
"price": 43.85,
"orders": 1
},
{
"quantity": 11900,
"price": 43.6,
"orders": 2
}
],
"sell": [
{
"quantity": 6800,
"price": 54.2,
"orders": 1
},
{
"quantity": 34000,
"price": 55.55,
"orders": 1
},
{
"quantity": 17000,
"price": 57.15,
"orders": 1
},
{
"quantity": 5100,
"price": 57.8,
"orders": 1
},
{
"quantity": 8500,
"price": 59.85,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|112724",
"symbol": "LAURUSLABS25MAY650PE",
"last_price": 50,
"volume": 35700,
"average_price": 51.81,
"oi": 498100,
"net_change": -5,
"total_buy_quantity": 98600,
"total_sell_quantity": 88400,
"lower_circuit_limit": 14.15,
"upper_circuit_limit": 95.85,
"last_trade_time": "1748335569562",
"oi_day_high": 532100,
"oi_day_low": 498100
},
"NSE_FO:DALBHARAT25MAY1980CE": {
"ohlc": {
"open": 85,
"high": 91.9,
"low": 84.95,
"close": 91.6
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 88.2,
"orders": 2
},
{
"quantity": 275,
"price": 88.15,
"orders": 1
},
{
"quantity": 275,
"price": 88.05,
"orders": 1
},
{
"quantity": 275,
"price": 88,
"orders": 1
},
{
"quantity": 275,
"price": 87.85,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 92.95,
"orders": 1
},
{
"quantity": 275,
"price": 93,
"orders": 1
},
{
"quantity": 1100,
"price": 98,
"orders": 1
},
{
"quantity": 1375,
"price": 99.2,
"orders": 1
},
{
"quantity": 825,
"price": 99.65,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|84723",
"symbol": "DALBHARAT25MAY1980CE",
"last_price": 91.6,
"volume": 2475,
"average_price": 88.63,
"oi": 17875,
"net_change": -5.1,
"total_buy_quantity": 22550,
"total_sell_quantity": 20350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 194.85,
"last_trade_time": "1748339235071",
"oi_day_high": 18975,
"oi_day_low": 17875
},
"NSE_FO:JSWSTEEL25MAY1040PE": {
"ohlc": {
"open": 15.1,
"high": 30.05,
"low": 14.4,
"close": 26.85
},
"depth": {
"buy": [
{
"quantity": 675,
"price": 26.8,
"orders": 1
},
{
"quantity": 675,
"price": 26.6,
"orders": 1
},
{
"quantity": 675,
"price": 26.55,
"orders": 1
},
{
"quantity": 675,
"price": 26.45,
"orders": 1
},
{
"quantity": 675,
"price": 26.4,
"orders": 1
}
],
"sell": [
{
"quantity": 675,
"price": 27.05,
"orders": 1
},
{
"quantity": 675,
"price": 27.1,
"orders": 1
},
{
"quantity": 675,
"price": 27.15,
"orders": 1
},
{
"quantity": 675,
"price": 27.95,
"orders": 1
},
{
"quantity": 675,
"price": 28,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|99016",
"symbol": "JSWSTEEL25MAY1040PE",
"last_price": 26.85,
"volume": 365175,
"average_price": 20.36,
"oi": 274725,
"net_change": 11.75,
"total_buy_quantity": 417825,
"total_sell_quantity": 68850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 46.6,
"last_trade_time": "1748339940005",
"oi_day_high": 308475,
"oi_day_low": 270000
},
"NSE_FO:TITAGARH25MAY820CE": {
"ohlc": {
"open": 105,
"high": 120,
"low": 100,
"close": 120
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 112,
"orders": 1
},
{
"quantity": 625,
"price": 111,
"orders": 1
},
{
"quantity": 1875,
"price": 105,
"orders": 1
},
{
"quantity": 25000,
"price": 101.05,
"orders": 1
},
{
"quantity": 5000,
"price": 101,
"orders": 1
}
],
"sell": [
{
"quantity": 25000,
"price": 144.95,
"orders": 1
},
{
"quantity": 625,
"price": 145,
"orders": 1
},
{
"quantity": 2500,
"price": 170,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|144082",
"symbol": "TITAGARH25MAY820CE",
"last_price": 120,
"volume": 5625,
"average_price": 109.67,
"oi": 82500,
"net_change": 36.9,
"total_buy_quantity": 45000,
"total_sell_quantity": 28125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 170.8,
"last_trade_time": "1748338880001",
"oi_day_high": 86875,
"oi_day_low": 82500
},
"NSE_FO:MRF25MAY130000CE": {
"ohlc": {
"open": 15999.95,
"high": 15999.95,
"low": 14190,
"close": 14190
},
"depth": {
"buy": [
{
"quantity": 15,
"price": 14000.05,
"orders": 1
},
{
"quantity": 5,
"price": 14000,
"orders": 1
},
{
"quantity": 20,
"price": 13850,
"orders": 1
},
{
"quantity": 200,
"price": 11833.25,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 25,
"price": 15071,
"orders": 1
},
{
"quantity": 5,
"price": 16000,
"orders": 1
},
{
"quantity": 200,
"price": 17388.05,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|106954",
"symbol": "MRF25MAY130000CE",
"last_price": 14190,
"volume": 65,
"average_price": 15126.29,
"oi": 905,
"net_change": -2810,
"total_buy_quantity": 240,
"total_sell_quantity": 230,
"lower_circuit_limit": 11092.6,
"upper_circuit_limit": 22907.4,
"last_trade_time": "1748335707105",
"oi_day_high": 920,
"oi_day_low": 905
},
"NSE_FO:AMBUJACEM25MAY570PE": {
"ohlc": {
"open": 8.8,
"high": 12.45,
"low": 8.3,
"close": 10.3
},
"depth": {
"buy": [
{
"quantity": 2700,
"price": 9.9,
"orders": 1
},
{
"quantity": 3600,
"price": 9.75,
"orders": 2
},
{
"quantity": 900,
"price": 9.7,
"orders": 1
},
{
"quantity": 2700,
"price": 9.55,
"orders": 1
},
{
"quantity": 2700,
"price": 9.45,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 10.35,
"orders": 1
},
{
"quantity": 900,
"price": 10.4,
"orders": 1
},
{
"quantity": 2700,
"price": 10.45,
"orders": 1
},
{
"quantity": 900,
"price": 10.5,
"orders": 1
},
{
"quantity": 2700,
"price": 10.55,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|65881",
"symbol": "AMBUJACEM25MAY570PE",
"last_price": 10.3,
"volume": 177300,
"average_price": 10.65,
"oi": 234900,
"net_change": 2,
"total_buy_quantity": 84600,
"total_sell_quantity": 79200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.3,
"last_trade_time": "1748339998534",
"oi_day_high": 255600,
"oi_day_low": 234900
},
"NSE_FO:POWERGRID25MAY315PE": {
"ohlc": {
"open": 22.2,
"high": 22.2,
"low": 20.55,
"close": 20.7
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 19.6,
"orders": 1
},
{
"quantity": 7200,
"price": 19.2,
"orders": 1
},
{
"quantity": 18000,
"price": 18.85,
"orders": 1
},
{
"quantity": 9000,
"price": 18.65,
"orders": 1
},
{
"quantity": 18000,
"price": 18.55,
"orders": 1
}
],
"sell": [
{
"quantity": 3600,
"price": 20.4,
"orders": 2
},
{
"quantity": 1800,
"price": 20.6,
"orders": 1
},
{
"quantity": 7200,
"price": 23.3,
"orders": 1
},
{
"quantity": 72000,
"price": 24.9,
"orders": 1
},
{
"quantity": 18000,
"price": 24.95,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|132594",
"symbol": "POWERGRID25MAY315PE",
"last_price": 20.7,
"volume": 36000,
"average_price": 20.79,
"oi": 273600,
"net_change": 2.7,
"total_buy_quantity": 144000,
"total_sell_quantity": 162000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38,
"last_trade_time": "1748338569657",
"oi_day_high": 302400,
"oi_day_low": 273600
},
"NSE_FO:CANBK25MAY99PE": {
"ohlc": {
"open": 0.05,
"high": 0.05,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 87750,
"price": 0.05,
"orders": 7
},
{
"quantity": 600750,
"price": 0.1,
"orders": 5
},
{
"quantity": 13500,
"price": 0.2,
"orders": 1
},
{
"quantity": 6750,
"price": 0.5,
"orders": 1
},
{
"quantity": 27000,
"price": 1.35,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|78982",
"symbol": "CANBK25MAY99PE",
"last_price": 0.05,
"volume": 13500,
"average_price": 0.05,
"oi": 2146500,
"net_change": 0,
"total_buy_quantity": 0,
"total_sell_quantity": 1208250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.05,
"last_trade_time": "1748320961813",
"oi_day_high": 2146500,
"oi_day_low": 2146500
},
"NSE_FO:DRREDDY25MAY1180CE": {
"ohlc": {
"open": 65,
"high": 66,
"low": 65,
"close": 65
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 63.8,
"orders": 1
},
{
"quantity": 6250,
"price": 62.3,
"orders": 1
},
{
"quantity": 2500,
"price": 49.25,
"orders": 1
},
{
"quantity": 18750,
"price": 46.5,
"orders": 1
},
{
"quantity": 3125,
"price": 46.45,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 66.05,
"orders": 1
},
{
"quantity": 1250,
"price": 66.1,
"orders": 2
},
{
"quantity": 625,
"price": 66.15,
"orders": 1
},
{
"quantity": 6250,
"price": 69.05,
"orders": 1
},
{
"quantity": 2500,
"price": 69.1,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|81218",
"symbol": "DRREDDY25MAY1180CE",
"last_price": 65,
"volume": 5625,
"average_price": 65.57,
"oi": 144375,
"net_change": 3.65,
"total_buy_quantity": 51250,
"total_sell_quantity": 46250,
"lower_circuit_limit": 11.95,
"upper_circuit_limit": 110.75,
"last_trade_time": "1748339460811",
"oi_day_high": 146250,
"oi_day_low": 144375
},
"NSE_FO:IREDA25MAY175CE": {
"ohlc": {
"open": 2.15,
"high": 3.1,
"low": 1.45,
"close": 2.65
},
"depth": {
"buy": [
{
"quantity": 20300,
"price": 2.6,
"orders": 6
},
{
"quantity": 31900,
"price": 2.55,
"orders": 7
},
{
"quantity": 11600,
"price": 2.5,
"orders": 3
},
{
"quantity": 11600,
"price": 2.45,
"orders": 3
},
{
"quantity": 8700,
"price": 2.4,
"orders": 2
}
],
"sell": [
{
"quantity": 29000,
"price": 2.7,
"orders": 4
},
{
"quantity": 17400,
"price": 2.75,
"orders": 5
},
{
"quantity": 20300,
"price": 2.8,
"orders": 6
},
{
"quantity": 26100,
"price": 2.85,
"orders": 8
},
{
"quantity": 20300,
"price": 2.9,
"orders": 7
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|96562",
"symbol": "IREDA25MAY175CE",
"last_price": 2.65,
"volume": 4680600,
"average_price": 2.33,
"oi": 3085600,
"net_change": 0.45,
"total_buy_quantity": 536500,
"total_sell_quantity": 730800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.2,
"last_trade_time": "1748339984451",
"oi_day_high": 3552500,
"oi_day_low": 3085600
},
"NSE_FO:PAYTM25MAY920PE": {
"ohlc": {
"open": 48,
"high": 58.65,
"low": 42.75,
"close": 54.85
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 53.55,
"orders": 1
},
{
"quantity": 650,
"price": 53.5,
"orders": 1
},
{
"quantity": 1300,
"price": 53.25,
"orders": 1
},
{
"quantity": 650,
"price": 52.8,
"orders": 1
},
{
"quantity": 1950,
"price": 51.4,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 54.6,
"orders": 1
},
{
"quantity": 1950,
"price": 55.85,
"orders": 1
},
{
"quantity": 650,
"price": 55.9,
"orders": 1
},
{
"quantity": 1950,
"price": 57,
"orders": 1
},
{
"quantity": 1300,
"price": 57.05,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|113663",
"symbol": "PAYTM25MAY920PE",
"last_price": 54.85,
"volume": 61100,
"average_price": 51.56,
"oi": 37700,
"net_change": 1.45,
"total_buy_quantity": 40300,
"total_sell_quantity": 72800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 125.95,
"last_trade_time": "1748339851572",
"oi_day_high": 40300,
"oi_day_low": 24050
},
"NSE_FO:SBIN25MAY810PE": {
"ohlc": {
"open": 19.5,
"high": 20.9,
"low": 11.75,
"close": 16.1
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 16.05,
"orders": 1
},
{
"quantity": 750,
"price": 16,
"orders": 1
},
{
"quantity": 1500,
"price": 15.95,
"orders": 2
},
{
"quantity": 750,
"price": 15.9,
"orders": 1
},
{
"quantity": 2250,
"price": 15.85,
"orders": 3
}
],
"sell": [
{
"quantity": 2250,
"price": 16.25,
"orders": 3
},
{
"quantity": 2250,
"price": 16.3,
"orders": 3
},
{
"quantity": 3000,
"price": 16.35,
"orders": 4
},
{
"quantity": 1500,
"price": 16.4,
"orders": 2
},
{
"quantity": 1500,
"price": 16.45,
"orders": 2
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|136172",
"symbol": "SBIN25MAY810PE",
"last_price": 16.1,
"volume": 1746000,
"average_price": 15,
"oi": 434250,
"net_change": -1.15,
"total_buy_quantity": 123750,
"total_sell_quantity": 95250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 46.05,
"last_trade_time": "1748339984217",
"oi_day_high": 536250,
"oi_day_low": 405000
},
"NSE_FO:BEL25MAY305PE": {
"ohlc": {
"open": 0.1,
"high": 0.1,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 145350,
"price": 0.05,
"orders": 12
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 877800,
"price": 0.1,
"orders": 22
},
{
"quantity": 19950,
"price": 0.15,
"orders": 3
},
{
"quantity": 59850,
"price": 0.2,
"orders": 4
},
{
"quantity": 8550,
"price": 0.45,
"orders": 1
},
{
"quantity": 8550,
"price": 0.5,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|74555",
"symbol": "BEL25MAY305PE",
"last_price": 0.05,
"volume": 182400,
"average_price": 0.05,
"oi": 906300,
"net_change": 0,
"total_buy_quantity": 145350,
"total_sell_quantity": 1359450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.05,
"last_trade_time": "1748339687857",
"oi_day_high": 946200,
"oi_day_low": 906300
},
"NSE_FO:BAJAJFINSV25MAY2100PE": {
"ohlc": {
"open": 67.25,
"high": 82.5,
"low": 51.25,
"close": 73.25
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 70.8,
"orders": 1
},
{
"quantity": 1500,
"price": 70.75,
"orders": 2
},
{
"quantity": 500,
"price": 70.7,
"orders": 1
},
{
"quantity": 500,
"price": 70.45,
"orders": 1
},
{
"quantity": 1000,
"price": 70.3,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 73.45,
"orders": 1
},
{
"quantity": 500,
"price": 73.65,
"orders": 1
},
{
"quantity": 1000,
"price": 73.75,
"orders": 1
},
{
"quantity": 1000,
"price": 74.25,
"orders": 1
},
{
"quantity": 1000,
"price": 75.85,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|72179",
"symbol": "BAJAJFINSV25MAY2100PE",
"last_price": 73.25,
"volume": 70500,
"average_price": 68.74,
"oi": 88000,
"net_change": 20.35,
"total_buy_quantity": 40500,
"total_sell_quantity": 56500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 132.9,
"last_trade_time": "1748339940200",
"oi_day_high": 101500,
"oi_day_low": 87500
},
"NSE_FO:JSL25MAY570CE": {
"ohlc": {
"open": 72.3,
"high": 72.3,
"low": 72.3,
"close": 72.3
},
"depth": {
"buy": [
{
"quantity": 3100,
"price": 71.55,
"orders": 1
},
{
"quantity": 3100,
"price": 71.5,
"orders": 1
},
{
"quantity": 3875,
"price": 68.6,
"orders": 1
},
{
"quantity": 38750,
"price": 66.15,
"orders": 1
},
{
"quantity": 7750,
"price": 66.1,
"orders": 1
}
],
"sell": [
{
"quantity": 3100,
"price": 81.4,
"orders": 1
},
{
"quantity": 3875,
"price": 81.45,
"orders": 1
},
{
"quantity": 3100,
"price": 82.35,
"orders": 1
},
{
"quantity": 7750,
"price": 83.3,
"orders": 1
},
{
"quantity": 7750,
"price": 83.95,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|110199",
"symbol": "JSL25MAY570CE",
"last_price": 72.3,
"volume": 0,
"average_price": 0,
"oi": 41075,
"net_change": 0,
"total_buy_quantity": 64325,
"total_sell_quantity": 64325,
"lower_circuit_limit": 39.6,
"upper_circuit_limit": 136.7,
"last_trade_time": "1747817304000",
"oi_day_high": 41075,
"oi_day_low": 41075
},
"NSE_FO:PEL25MAY1020CE": {
"ohlc": {
"open": 70.2,
"high": 83,
"low": 70.2,
"close": 77.05
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 74.2,
"orders": 1
},
{
"quantity": 750,
"price": 74.15,
"orders": 1
},
{
"quantity": 750,
"price": 74.1,
"orders": 1
},
{
"quantity": 750,
"price": 72.1,
"orders": 1
},
{
"quantity": 750,
"price": 70.45,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 78.45,
"orders": 2
},
{
"quantity": 750,
"price": 78.5,
"orders": 1
},
{
"quantity": 750,
"price": 78.55,
"orders": 1
},
{
"quantity": 750,
"price": 81.85,
"orders": 1
},
{
"quantity": 750,
"price": 81.9,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|127778",
"symbol": "PEL25MAY1020CE",
"last_price": 77.05,
"volume": 27750,
"average_price": 77.95,
"oi": 89250,
"net_change": 13.05,
"total_buy_quantity": 87750,
"total_sell_quantity": 57750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 138,
"last_trade_time": "1748339875634",
"oi_day_high": 99750,
"oi_day_low": 89250
},
"NSE_FO:ALKEM25MAY5200PE": {
"ohlc": {
"open": 55.3,
"high": 64.95,
"low": 29,
"close": 43.8
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 44.75,
"orders": 1
},
{
"quantity": 100,
"price": 44.7,
"orders": 1
},
{
"quantity": 100,
"price": 42.9,
"orders": 1
},
{
"quantity": 100,
"price": 42.85,
"orders": 1
},
{
"quantity": 100,
"price": 40.85,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 51.05,
"orders": 1
},
{
"quantity": 100,
"price": 51.1,
"orders": 1
},
{
"quantity": 300,
"price": 51.15,
"orders": 1
},
{
"quantity": 300,
"price": 51.7,
"orders": 1
},
{
"quantity": 300,
"price": 53.9,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|65605",
"symbol": "ALKEM25MAY5200PE",
"last_price": 43.8,
"volume": 56000,
"average_price": 48.54,
"oi": 46600,
"net_change": -4.4,
"total_buy_quantity": 17300,
"total_sell_quantity": 11100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 136.35,
"last_trade_time": "1748339970324",
"oi_day_high": 46600,
"oi_day_low": 33500
},
"NSE_FO:POONAWALLA25MAY395PE": {
"ohlc": {
"open": 4.95,
"high": 5.6,
"low": 2.2,
"close": 2.8
},
"depth": {
"buy": [
{
"quantity": 4350,
"price": 2.75,
"orders": 3
},
{
"quantity": 2900,
"price": 2.7,
"orders": 2
},
{
"quantity": 1450,
"price": 2.65,
"orders": 1
},
{
"quantity": 2900,
"price": 2.6,
"orders": 2
},
{
"quantity": 2900,
"price": 2.55,
"orders": 2
}
],
"sell": [
{
"quantity": 1450,
"price": 2.9,
"orders": 1
},
{
"quantity": 2900,
"price": 2.95,
"orders": 2
},
{
"quantity": 2900,
"price": 3,
"orders": 2
},
{
"quantity": 4350,
"price": 3.05,
"orders": 3
},
{
"quantity": 2900,
"price": 3.1,
"orders": 2
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|131892",
"symbol": "POONAWALLA25MAY395PE",
"last_price": 2.8,
"volume": 218950,
"average_price": 2.89,
"oi": 165300,
"net_change": -2.15,
"total_buy_quantity": 162400,
"total_sell_quantity": 262450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26,
"last_trade_time": "1748339700390",
"oi_day_high": 210250,
"oi_day_low": 160950
},
"NSE_FO:ACC25MAY2060CE": {
"ohlc": {
"open": 1,
"high": 1.25,
"low": 0.35,
"close": 0.35
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 0.3,
"orders": 1
},
{
"quantity": 4800,
"price": 0.25,
"orders": 6
},
{
"quantity": 7500,
"price": 0.2,
"orders": 3
},
{
"quantity": 12900,
"price": 0.15,
"orders": 4
},
{
"quantity": 48300,
"price": 0.1,
"orders": 8
}
],
"sell": [
{
"quantity": 600,
"price": 0.45,
"orders": 2
},
{
"quantity": 600,
"price": 0.5,
"orders": 2
},
{
"quantity": 300,
"price": 0.55,
"orders": 1
},
{
"quantity": 300,
"price": 0.6,
"orders": 1
},
{
"quantity": 900,
"price": 0.65,
"orders": 3
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|65937",
"symbol": "ACC25MAY2060CE",
"last_price": 0.35,
"volume": 48300,
"average_price": 0.61,
"oi": 96000,
"net_change": -1,
"total_buy_quantity": 79200,
"total_sell_quantity": 49800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.45,
"last_trade_time": "1748339881064",
"oi_day_high": 101700,
"oi_day_low": 96000
},
"NSE_FO:ICICIGI25MAY1880PE": {
"ohlc": {
"open": 50.25,
"high": 56.9,
"low": 34.85,
"close": 42.4
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 42,
"orders": 1
},
{
"quantity": 250,
"price": 41.95,
"orders": 1
},
{
"quantity": 250,
"price": 41,
"orders": 1
},
{
"quantity": 750,
"price": 40.6,
"orders": 2
},
{
"quantity": 250,
"price": 39.45,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 43.4,
"orders": 1
},
{
"quantity": 250,
"price": 43.45,
"orders": 1
},
{
"quantity": 500,
"price": 43.95,
"orders": 1
},
{
"quantity": 250,
"price": 44.45,
"orders": 1
},
{
"quantity": 500,
"price": 44.5,
"orders": 2
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|90967",
"symbol": "ICICIGI25MAY1880PE",
"last_price": 42.4,
"volume": 41500,
"average_price": 42.3,
"oi": 69250,
"net_change": -0.8,
"total_buy_quantity": 28500,
"total_sell_quantity": 28000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 108.75,
"last_trade_time": "1748339940181",
"oi_day_high": 70000,
"oi_day_low": 65750
},
"NSE_FO:MUTHOOTFIN25MAY2160CE": {
"ohlc": {
"open": 6.6,
"high": 8.4,
"low": 1.6,
"close": 1.55
},
"depth": {
"buy": [
{
"quantity": 1650,
"price": 1.55,
"orders": 5
},
{
"quantity": 1650,
"price": 1.5,
"orders": 4
},
{
"quantity": 1100,
"price": 1.45,
"orders": 2
},
{
"quantity": 550,
"price": 1.4,
"orders": 1
},
{
"quantity": 550,
"price": 1.35,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 1.6,
"orders": 1
},
{
"quantity": 1100,
"price": 1.65,
"orders": 2
},
{
"quantity": 4950,
"price": 1.7,
"orders": 5
},
{
"quantity": 2750,
"price": 1.75,
"orders": 3
},
{
"quantity": 2475,
"price": 1.8,
"orders": 3
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|107188",
"symbol": "MUTHOOTFIN25MAY2160CE",
"last_price": 1.55,
"volume": 399575,
"average_price": 3.37,
"oi": 325875,
"net_change": -6.45,
"total_buy_quantity": 299200,
"total_sell_quantity": 128150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.05,
"last_trade_time": "1748339992136",
"oi_day_high": 414150,
"oi_day_low": 325875
},
"NSE_FO:COLPAL25MAY2740CE": {
"ohlc": {
"open": 0.45,
"high": 0.7,
"low": 0.35,
"close": 0.5
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 0.5,
"orders": 1
},
{
"quantity": 1225,
"price": 0.45,
"orders": 3
},
{
"quantity": 350,
"price": 0.4,
"orders": 2
},
{
"quantity": 875,
"price": 0.35,
"orders": 3
},
{
"quantity": 13125,
"price": 0.3,
"orders": 4
}
],
"sell": [
{
"quantity": 350,
"price": 0.6,
"orders": 2
},
{
"quantity": 525,
"price": 0.65,
"orders": 3
},
{
"quantity": 175,
"price": 0.7,
"orders": 1
},
{
"quantity": 350,
"price": 0.75,
"orders": 2
},
{
"quantity": 175,
"price": 0.8,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|82706",
"symbol": "COLPAL25MAY2740CE",
"last_price": 0.5,
"volume": 21000,
"average_price": 0.52,
"oi": 89775,
"net_change": -0.2,
"total_buy_quantity": 130025,
"total_sell_quantity": 31500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.7,
"last_trade_time": "1748338471756",
"oi_day_high": 95550,
"oi_day_low": 89775
},
"NSE_FO:KALYANKJIL25MAY520CE": {
"ohlc": {
"open": 49,
"high": 49,
"low": 43.05,
"close": 43.05
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 43.15,
"orders": 1
},
{
"quantity": 775,
"price": 43.1,
"orders": 1
},
{
"quantity": 775,
"price": 37.95,
"orders": 1
},
{
"quantity": 3100,
"price": 37.9,
"orders": 1
},
{
"quantity": 7750,
"price": 35.25,
"orders": 1
}
],
"sell": [
{
"quantity": 4650,
"price": 45.5,
"orders": 1
},
{
"quantity": 775,
"price": 45.55,
"orders": 1
},
{
"quantity": 775,
"price": 45.65,
"orders": 1
},
{
"quantity": 1550,
"price": 45.75,
"orders": 1
},
{
"quantity": 3875,
"price": 46.25,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|99508",
"symbol": "KALYANKJIL25MAY520CE",
"last_price": 43.05,
"volume": 6975,
"average_price": 46.55,
"oi": 167400,
"net_change": -7.15,
"total_buy_quantity": 76725,
"total_sell_quantity": 86025,
"lower_circuit_limit": 0.3,
"upper_circuit_limit": 100.1,
"last_trade_time": "1748332495213",
"oi_day_high": 170500,
"oi_day_low": 167400
},
"NSE_FO:PETRONET25MAY315CE": {
"ohlc": {
"open": 6,
"high": 7.05,
"low": 3.1,
"close": 4.4
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 4.45,
"orders": 1
},
{
"quantity": 4500,
"price": 4.4,
"orders": 3
},
{
"quantity": 4500,
"price": 4.35,
"orders": 3
},
{
"quantity": 3000,
"price": 4.3,
"orders": 2
},
{
"quantity": 1500,
"price": 4.25,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 4.6,
"orders": 1
},
{
"quantity": 1500,
"price": 4.65,
"orders": 1
},
{
"quantity": 1500,
"price": 4.75,
"orders": 1
},
{
"quantity": 1500,
"price": 4.8,
"orders": 1
},
{
"quantity": 3000,
"price": 4.85,
"orders": 2
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|128354",
"symbol": "PETRONET25MAY315CE",
"last_price": 4.4,
"volume": 610500,
"average_price": 4.71,
"oi": 343500,
"net_change": -1.35,
"total_buy_quantity": 127500,
"total_sell_quantity": 264000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.75,
"last_trade_time": "1748339996003",
"oi_day_high": 385500,
"oi_day_low": 336000
},
"NSE_FO:ASHOKLEY25MAY230CE": {
"ohlc": {
"open": 10.75,
"high": 11.45,
"low": 8.25,
"close": 9.65
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 8.95,
"orders": 1
},
{
"quantity": 7500,
"price": 8.9,
"orders": 3
},
{
"quantity": 2500,
"price": 8.2,
"orders": 1
},
{
"quantity": 5000,
"price": 7.5,
"orders": 1
},
{
"quantity": 2500,
"price": 7.3,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 9.3,
"orders": 1
},
{
"quantity": 2500,
"price": 9.35,
"orders": 1
},
{
"quantity": 7500,
"price": 9.4,
"orders": 2
},
{
"quantity": 2500,
"price": 9.45,
"orders": 1
},
{
"quantity": 2500,
"price": 9.5,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|67234",
"symbol": "ASHOKLEY25MAY230CE",
"last_price": 9.65,
"volume": 295000,
"average_price": 9.27,
"oi": 2157500,
"net_change": -0.75,
"total_buy_quantity": 262500,
"total_sell_quantity": 287500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.4,
"last_trade_time": "1748339648870",
"oi_day_high": 2240000,
"oi_day_low": 2157500
},
"NSE_FO:BRITANNIA25MAY5450CE": {
"ohlc": {
"open": 74.6,
"high": 89,
"low": 52.2,
"close": 81
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 72.05,
"orders": 1
},
{
"quantity": 100,
"price": 72,
"orders": 1
},
{
"quantity": 200,
"price": 71.55,
"orders": 1
},
{
"quantity": 100,
"price": 70.4,
"orders": 1
},
{
"quantity": 900,
"price": 31.5,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 84.8,
"orders": 1
},
{
"quantity": 100,
"price": 84.9,
"orders": 1
},
{
"quantity": 200,
"price": 85.45,
"orders": 1
},
{
"quantity": 200,
"price": 89.95,
"orders": 1
},
{
"quantity": 100,
"price": 93.35,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|76986",
"symbol": "BRITANNIA25MAY5450CE",
"last_price": 81,
"volume": 22600,
"average_price": 67.1,
"oi": 33200,
"net_change": -9.9,
"total_buy_quantity": 3700,
"total_sell_quantity": 10900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 251.55,
"last_trade_time": "1748339976056",
"oi_day_high": 33200,
"oi_day_low": 28600
},
"NSE_FO:JINDALSTEL25MAY910PE": {
"ohlc": {
"open": 0.85,
"high": 1.25,
"low": 0.6,
"close": 0.7
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 0.65,
"orders": 1
},
{
"quantity": 1875,
"price": 0.6,
"orders": 2
},
{
"quantity": 2500,
"price": 0.55,
"orders": 3
},
{
"quantity": 625,
"price": 0.5,
"orders": 1
},
{
"quantity": 625,
"price": 0.45,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 0.7,
"orders": 2
},
{
"quantity": 5000,
"price": 0.75,
"orders": 3
},
{
"quantity": 4375,
"price": 0.8,
"orders": 2
},
{
"quantity": 13750,
"price": 0.85,
"orders": 5
},
{
"quantity": 625,
"price": 0.9,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|109181",
"symbol": "JINDALSTEL25MAY910PE",
"last_price": 0.7,
"volume": 73750,
"average_price": 0.84,
"oi": 93125,
"net_change": -0.2,
"total_buy_quantity": 304375,
"total_sell_quantity": 125000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.4,
"last_trade_time": "1748339834572",
"oi_day_high": 108125,
"oi_day_low": 93125
},
"NSE_FO:PFC25MAY430PE": {
"ohlc": {
"open": 17,
"high": 21.75,
"low": 16.7,
"close": 16.9
},
"depth": {
"buy": [
{
"quantity": 6500,
"price": 16.75,
"orders": 4
},
{
"quantity": 3900,
"price": 16.7,
"orders": 1
},
{
"quantity": 29900,
"price": 16.25,
"orders": 2
},
{
"quantity": 28600,
"price": 16.2,
"orders": 1
},
{
"quantity": 7800,
"price": 16.15,
"orders": 4
}
],
"sell": [
{
"quantity": 2600,
"price": 17,
"orders": 2
},
{
"quantity": 2600,
"price": 17.15,
"orders": 2
},
{
"quantity": 1300,
"price": 17.25,
"orders": 1
},
{
"quantity": 1300,
"price": 17.3,
"orders": 1
},
{
"quantity": 1300,
"price": 17.35,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|128559",
"symbol": "PFC25MAY430PE",
"last_price": 16.9,
"volume": 431600,
"average_price": 19.1,
"oi": 945100,
"net_change": -0.95,
"total_buy_quantity": 292500,
"total_sell_quantity": 185900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 45.1,
"last_trade_time": "1748339933478",
"oi_day_high": 1098500,
"oi_day_low": 945100
},
"NSE_FO:HDFCLIFE25MAY710CE": {
"ohlc": {
"open": 63,
"high": 67,
"low": 63,
"close": 67
},
"depth": {
"buy": [
{
"quantity": 4400,
"price": 58.65,
"orders": 1
},
{
"quantity": 11000,
"price": 58.6,
"orders": 1
},
{
"quantity": 4400,
"price": 58.45,
"orders": 1
},
{
"quantity": 11000,
"price": 55.25,
"orders": 1
},
{
"quantity": 33000,
"price": 54.1,
"orders": 1
}
],
"sell": [
{
"quantity": 15400,
"price": 70.2,
"orders": 2
},
{
"quantity": 4400,
"price": 70.25,
"orders": 1
},
{
"quantity": 5500,
"price": 70.6,
"orders": 1
},
{
"quantity": 11000,
"price": 71.4,
"orders": 1
},
{
"quantity": 11000,
"price": 72.2,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|94703",
"symbol": "HDFCLIFE25MAY710CE",
"last_price": 67,
"volume": 7700,
"average_price": 66.25,
"oi": 272800,
"net_change": -3,
"total_buy_quantity": 80300,
"total_sell_quantity": 80300,
"lower_circuit_limit": 34.35,
"upper_circuit_limit": 105.65,
"last_trade_time": "1748339133393",
"oi_day_high": 278300,
"oi_day_low": 272800
},
"NSE_FO:HUDCO25MAY230PE": {
"ohlc": {
"open": 1,
"high": 1.4,
"low": 0.5,
"close": 0.45
},
"depth": {
"buy": [
{
"quantity": 29100,
"price": 0.45,
"orders": 5
},
{
"quantity": 48500,
"price": 0.4,
"orders": 6
},
{
"quantity": 31525,
"price": 0.35,
"orders": 4
},
{
"quantity": 21825,
"price": 0.3,
"orders": 2
},
{
"quantity": 7275,
"price": 0.25,
"orders": 3
}
],
"sell": [
{
"quantity": 31525,
"price": 0.5,
"orders": 5
},
{
"quantity": 63050,
"price": 0.55,
"orders": 12
},
{
"quantity": 48500,
"price": 0.6,
"orders": 10
},
{
"quantity": 43650,
"price": 0.65,
"orders": 7
},
{
"quantity": 38800,
"price": 0.7,
"orders": 8
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|90027",
"symbol": "HUDCO25MAY230PE",
"last_price": 0.45,
"volume": 4626900,
"average_price": 0.87,
"oi": 1277975,
"net_change": -0.8,
"total_buy_quantity": 223100,
"total_sell_quantity": 967575,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.25,
"last_trade_time": "1748339993478",
"oi_day_high": 1651425,
"oi_day_low": 1277975
},
"NSE_FO:IEX25MAY190PE": {
"ohlc": {
"open": 0.65,
"high": 0.9,
"low": 0.2,
"close": 0.2
},
"depth": {
"buy": [
{
"quantity": 82500,
"price": 0.15,
"orders": 9
},
{
"quantity": 105000,
"price": 0.1,
"orders": 11
},
{
"quantity": 172500,
"price": 0.05,
"orders": 12
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 56250,
"price": 0.25,
"orders": 8
},
{
"quantity": 48750,
"price": 0.3,
"orders": 5
},
{
"quantity": 191250,
"price": 0.35,
"orders": 10
},
{
"quantity": 60000,
"price": 0.4,
"orders": 7
},
{
"quantity": 30000,
"price": 0.45,
"orders": 6
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|92034",
"symbol": "IEX25MAY190PE",
"last_price": 0.2,
"volume": 2141250,
"average_price": 0.4,
"oi": 1106250,
"net_change": -0.7,
"total_buy_quantity": 360000,
"total_sell_quantity": 900000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.2,
"last_trade_time": "1748339963946",
"oi_day_high": 1590000,
"oi_day_low": 1106250
},
"NSE_FO:ITC25MAY430PE": {
"ohlc": {
"open": 1.3,
"high": 7.9,
"low": 1.05,
"close": 5.8
},
"depth": {
"buy": [
{
"quantity": 3200,
"price": 5.75,
"orders": 1
},
{
"quantity": 6400,
"price": 5.7,
"orders": 3
},
{
"quantity": 12800,
"price": 5.65,
"orders": 6
},
{
"quantity": 12800,
"price": 5.6,
"orders": 6
},
{
"quantity": 12800,
"price": 5.55,
"orders": 5
}
],
"sell": [
{
"quantity": 6400,
"price": 5.8,
"orders": 4
},
{
"quantity": 9600,
"price": 5.85,
"orders": 6
},
{
"quantity": 17600,
"price": 5.9,
"orders": 7
},
{
"quantity": 19200,
"price": 5.95,
"orders": 8
},
{
"quantity": 19200,
"price": 6,
"orders": 8
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|97220",
"symbol": "ITC25MAY430PE",
"last_price": 5.8,
"volume": 25582400,
"average_price": 3.7,
"oi": 3715200,
"net_change": 4.45,
"total_buy_quantity": 1052800,
"total_sell_quantity": 438400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.35,
"last_trade_time": "1748339999001",
"oi_day_high": 5915200,
"oi_day_low": 3715200
},
"NSE_FO:AUBANK25MAY680CE": {
"ohlc": {
"open": 19,
"high": 27,
"low": 18,
"close": 21.95
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 21.75,
"orders": 1
},
{
"quantity": 1000,
"price": 21.7,
"orders": 1
},
{
"quantity": 1000,
"price": 21.1,
"orders": 1
},
{
"quantity": 1000,
"price": 20.95,
"orders": 1
},
{
"quantity": 1000,
"price": 20.9,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 21.95,
"orders": 2
},
{
"quantity": 1000,
"price": 22.1,
"orders": 1
},
{
"quantity": 1000,
"price": 22.8,
"orders": 1
},
{
"quantity": 1000,
"price": 22.85,
"orders": 1
},
{
"quantity": 1000,
"price": 24.25,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|68660",
"symbol": "AUBANK25MAY680CE",
"last_price": 21.95,
"volume": 70000,
"average_price": 22,
"oi": 336000,
"net_change": 0.05,
"total_buy_quantity": 125000,
"total_sell_quantity": 104000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 56.25,
"last_trade_time": "1748339998342",
"oi_day_high": 358000,
"oi_day_low": 336000
},
"NSE_FO:ADANIENT25MAY2440CE": {
"ohlc": {
"open": 113,
"high": 135,
"low": 94.85,
"close": 105.3
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 103.1,
"orders": 2
},
{
"quantity": 2400,
"price": 103.05,
"orders": 8
},
{
"quantity": 300,
"price": 103,
"orders": 1
},
{
"quantity": 900,
"price": 97.8,
"orders": 1
},
{
"quantity": 900,
"price": 97.75,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 107.65,
"orders": 1
},
{
"quantity": 1200,
"price": 107.7,
"orders": 4
},
{
"quantity": 300,
"price": 107.8,
"orders": 1
},
{
"quantity": 300,
"price": 108.85,
"orders": 1
},
{
"quantity": 600,
"price": 108.9,
"orders": 2
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|64512",
"symbol": "ADANIENT25MAY2440CE",
"last_price": 105.3,
"volume": 14400,
"average_price": 120.33,
"oi": 198600,
"net_change": -3,
"total_buy_quantity": 36600,
"total_sell_quantity": 22500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 294.4,
"last_trade_time": "1748339514625",
"oi_day_high": 199800,
"oi_day_low": 198300
},
"NSE_FO:TATAELXSI25MAY5900CE": {
"ohlc": {
"open": 576.85,
"high": 598.6,
"low": 487,
"close": 487
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 495.2,
"orders": 1
},
{
"quantity": 100,
"price": 495.15,
"orders": 1
},
{
"quantity": 200,
"price": 460.1,
"orders": 1
},
{
"quantity": 500,
"price": 444.8,
"orders": 1
},
{
"quantity": 400,
"price": 442.7,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 550.25,
"orders": 1
},
{
"quantity": 1000,
"price": 552.05,
"orders": 1
},
{
"quantity": 400,
"price": 553.35,
"orders": 1
},
{
"quantity": 1000,
"price": 563.05,
"orders": 1
},
{
"quantity": 4000,
"price": 663.2,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|142497",
"symbol": "TATAELXSI25MAY5900CE",
"last_price": 487,
"volume": 1900,
"average_price": 526.29,
"oi": 18800,
"net_change": -53,
"total_buy_quantity": 7500,
"total_sell_quantity": 7800,
"lower_circuit_limit": 135.65,
"upper_circuit_limit": 944.35,
"last_trade_time": "1748332514121",
"oi_day_high": 19100,
"oi_day_low": 18800
},
"NSE_FO:CHAMBLFERT25MAY690CE": {
"ohlc": {
"open": 0.1,
"high": 0.75,
"low": 0.05,
"close": 0.1
},
"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": 2850,
"price": 0.5,
"orders": 1
},
{
"quantity": 1900,
"price": 0.75,
"orders": 1
},
{
"quantity": 950,
"price": 0.95,
"orders": 1
},
{
"quantity": 950,
"price": 1,
"orders": 1
},
{
"quantity": 950,
"price": 2.5,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|80508",
"symbol": "CHAMBLFERT25MAY690CE",
"last_price": 0.1,
"volume": 82650,
"average_price": 0.16,
"oi": 338200,
"net_change": 0,
"total_buy_quantity": 0,
"total_sell_quantity": 13300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.1,
"last_trade_time": "1748339854917",
"oi_day_high": 418950,
"oi_day_low": 338200
},
"NSE_FO:HINDZINC25MAY460PE": {
"ohlc": {
"open": 10.3,
"high": 10.9,
"low": 8.4,
"close": 10.9
},
"depth": {
"buy": [
{
"quantity": 1225,
"price": 8.4,
"orders": 1
},
{
"quantity": 1225,
"price": 8.35,
"orders": 1
},
{
"quantity": 4900,
"price": 8.25,
"orders": 1
},
{
"quantity": 8575,
"price": 8.2,
"orders": 2
},
{
"quantity": 2450,
"price": 8,
"orders": 1
}
],
"sell": [
{
"quantity": 1225,
"price": 10.4,
"orders": 1
},
{
"quantity": 2450,
"price": 10.45,
"orders": 1
},
{
"quantity": 2450,
"price": 10.85,
"orders": 2
},
{
"quantity": 49000,
"price": 15.2,
"orders": 1
},
{
"quantity": 4900,
"price": 15.3,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|98904",
"symbol": "HINDZINC25MAY460PE",
"last_price": 10.9,
"volume": 18375,
"average_price": 9.65,
"oi": 67375,
"net_change": 0,
"total_buy_quantity": 102900,
"total_sell_quantity": 116375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.7,
"last_trade_time": "1748339006140",
"oi_day_high": 69825,
"oi_day_low": 66150
},
"NSE_FO:DEEPAKNTR25MAY2000CE": {
"ohlc": {
"open": 66.65,
"high": 129.9,
"low": 66.65,
"close": 71.25
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 73.65,
"orders": 1
},
{
"quantity": 300,
"price": 73.6,
"orders": 1
},
{
"quantity": 300,
"price": 69.9,
"orders": 1
},
{
"quantity": 1200,
"price": 69.85,
"orders": 1
},
{
"quantity": 300,
"price": 69.1,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 76.9,
"orders": 1
},
{
"quantity": 300,
"price": 76.95,
"orders": 1
},
{
"quantity": 600,
"price": 77.05,
"orders": 1
},
{
"quantity": 300,
"price": 77.15,
"orders": 1
},
{
"quantity": 300,
"price": 77.25,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|78772",
"symbol": "DEEPAKNTR25MAY2000CE",
"last_price": 71.25,
"volume": 57000,
"average_price": 93.96,
"oi": 138600,
"net_change": -3.3,
"total_buy_quantity": 26400,
"total_sell_quantity": 34200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 173.85,
"last_trade_time": "1748339855756",
"oi_day_high": 140400,
"oi_day_low": 132900
},
"NSE_FO:MGL25MAY1320PE": {
"ohlc": {
"open": 9.1,
"high": 18.95,
"low": 6.05,
"close": 7.3
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 7.35,
"orders": 2
},
{
"quantity": 400,
"price": 7.3,
"orders": 1
},
{
"quantity": 1200,
"price": 6.25,
"orders": 1
},
{
"quantity": 400,
"price": 6.2,
"orders": 1
},
{
"quantity": 1200,
"price": 5.85,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 8.05,
"orders": 1
},
{
"quantity": 800,
"price": 8.1,
"orders": 2
},
{
"quantity": 1200,
"price": 8.2,
"orders": 1
},
{
"quantity": 400,
"price": 8.25,
"orders": 1
},
{
"quantity": 1200,
"price": 8.45,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|105646",
"symbol": "MGL25MAY1320PE",
"last_price": 7.3,
"volume": 85200,
"average_price": 11.52,
"oi": 46400,
"net_change": -1,
"total_buy_quantity": 191200,
"total_sell_quantity": 67600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 46.45,
"last_trade_time": "1748339770245",
"oi_day_high": 50400,
"oi_day_low": 45200
},
"NSE_FO:NATIONALUM25MAY160CE": {
"ohlc": {
"open": 22.6,
"high": 23.1,
"low": 21.85,
"close": 22
},
"depth": {
"buy": [
{
"quantity": 15000,
"price": 20.05,
"orders": 1
},
{
"quantity": 112500,
"price": 19.35,
"orders": 1
},
{
"quantity": 37500,
"price": 19.25,
"orders": 1
},
{
"quantity": 11250,
"price": 19.2,
"orders": 1
},
{
"quantity": 18750,
"price": 18.7,
"orders": 1
}
],
"sell": [
{
"quantity": 3750,
"price": 22.45,
"orders": 1
},
{
"quantity": 3750,
"price": 22.75,
"orders": 1
},
{
"quantity": 3750,
"price": 22.8,
"orders": 1
},
{
"quantity": 15000,
"price": 22.85,
"orders": 1
},
{
"quantity": 11250,
"price": 22.9,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|107479",
"symbol": "NATIONALUM25MAY160CE",
"last_price": 22,
"volume": 48750,
"average_price": 22.29,
"oi": 652500,
"net_change": -1,
"total_buy_quantity": 247500,
"total_sell_quantity": 307500,
"lower_circuit_limit": 3,
"upper_circuit_limit": 43,
"last_trade_time": "1748333297800",
"oi_day_high": 690000,
"oi_day_low": 652500
},
"NSE_FO:APLAPOLLO25MAY1620CE": {
"ohlc": {
"open": 214,
"high": 214,
"low": 214,
"close": 214
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 198.85,
"orders": 1
},
{
"quantity": 3500,
"price": 198.8,
"orders": 1
},
{
"quantity": 1400,
"price": 196.3,
"orders": 1
},
{
"quantity": 1750,
"price": 191.65,
"orders": 1
},
{
"quantity": 14000,
"price": 182.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1400,
"price": 227.45,
"orders": 1
},
{
"quantity": 1400,
"price": 227.5,
"orders": 1
},
{
"quantity": 1750,
"price": 227.8,
"orders": 1
},
{
"quantity": 3500,
"price": 229.65,
"orders": 1
},
{
"quantity": 3500,
"price": 232.8,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|68083",
"symbol": "APLAPOLLO25MAY1620CE",
"last_price": 214,
"volume": 0,
"average_price": 0,
"oi": 89950,
"net_change": 0,
"total_buy_quantity": 25900,
"total_sell_quantity": 25550,
"lower_circuit_limit": 108.4,
"upper_circuit_limit": 330,
"last_trade_time": "1747987660000",
"oi_day_high": 94500,
"oi_day_low": 89950
},
"NSE_FO:BHARTIARTL25MAY1840CE": {
"ohlc": {
"open": 13.95,
"high": 21.75,
"low": 8.6,
"close": 12.35
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 12.3,
"orders": 1
},
{
"quantity": 475,
"price": 12.25,
"orders": 1
},
{
"quantity": 475,
"price": 12.2,
"orders": 1
},
{
"quantity": 475,
"price": 11.15,
"orders": 1
},
{
"quantity": 950,
"price": 11.1,
"orders": 2
}
],
"sell": [
{
"quantity": 950,
"price": 12.75,
"orders": 2
},
{
"quantity": 2375,
"price": 12.8,
"orders": 3
},
{
"quantity": 950,
"price": 12.85,
"orders": 2
},
{
"quantity": 950,
"price": 12.9,
"orders": 2
},
{
"quantity": 1425,
"price": 12.95,
"orders": 3
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|71333",
"symbol": "BHARTIARTL25MAY1840CE",
"last_price": 12.35,
"volume": 5169900,
"average_price": 13.22,
"oi": 2498975,
"net_change": -4.15,
"total_buy_quantity": 536750,
"total_sell_quantity": 140125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 62.7,
"last_trade_time": "1748339998079",
"oi_day_high": 2816750,
"oi_day_low": 2470000
},
"NSE_FO:ONGC25MAY250PE": {
"ohlc": {
"open": 5.1,
"high": 7,
"low": 4.5,
"close": 5.5
},
"depth": {
"buy": [
{
"quantity": 5775,
"price": 5.55,
"orders": 3
},
{
"quantity": 5775,
"price": 5.5,
"orders": 3
},
{
"quantity": 9625,
"price": 5.45,
"orders": 5
},
{
"quantity": 3850,
"price": 5.4,
"orders": 2
},
{
"quantity": 3850,
"price": 5.35,
"orders": 2
}
],
"sell": [
{
"quantity": 5775,
"price": 5.7,
"orders": 3
},
{
"quantity": 7700,
"price": 5.75,
"orders": 3
},
{
"quantity": 7700,
"price": 5.8,
"orders": 4
},
{
"quantity": 5775,
"price": 5.85,
"orders": 3
},
{
"quantity": 5775,
"price": 5.9,
"orders": 2
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|111574",
"symbol": "ONGC25MAY250PE",
"last_price": 5.5,
"volume": 1002925,
"average_price": 5.7,
"oi": 1357125,
"net_change": 0.65,
"total_buy_quantity": 344575,
"total_sell_quantity": 279125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.85,
"last_trade_time": "1748339953166",
"oi_day_high": 1507275,
"oi_day_low": 1357125
},
"NSE_FO:TATACOMM25MAY1600CE": {
"ohlc": {
"open": 87.55,
"high": 92.5,
"low": 72.6,
"close": 86.6
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 85.75,
"orders": 1
},
{
"quantity": 500,
"price": 85.7,
"orders": 1
},
{
"quantity": 250,
"price": 85.6,
"orders": 1
},
{
"quantity": 250,
"price": 85.5,
"orders": 1
},
{
"quantity": 250,
"price": 85.2,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 89.7,
"orders": 1
},
{
"quantity": 250,
"price": 89.75,
"orders": 1
},
{
"quantity": 250,
"price": 90.1,
"orders": 1
},
{
"quantity": 250,
"price": 94.75,
"orders": 1
},
{
"quantity": 250,
"price": 94.8,
"orders": 1
}
]
},
"timestamp": "2025-05-27T15:29:59.187+05:30",
"instrument_token": "NSE_FO|127024",
"symbol": "TATACOMM25MAY1600CE",
"last_price": 86.6,
"volume": 19250,
"average_price": 80.81,
"oi": 142250,
"net_change": -4.35,
"total_buy_quantity": 27250,
"total_sell_quantity": 25500,
"lower_circuit_limit": 1.75,
"upper_circuit_limit": 180.15,
"last_trade_time": "1748339711181",
"oi_day_high": 155500,
"oi_day_low": 142250
}
}
}