{
"status": "success",
"data": {
"NSE_FO:ADANIPORTS25MAY1240PE": {
"ohlc": {
"open": 72,
"high": 74.8,
"low": 59.75,
"close": 62.6
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 62.65,
"orders": 1
},
{
"quantity": 400,
"price": 62.6,
"orders": 1
},
{
"quantity": 400,
"price": 60.9,
"orders": 1
},
{
"quantity": 2000,
"price": 60.85,
"orders": 1
},
{
"quantity": 2000,
"price": 60.55,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 64.05,
"orders": 1
},
{
"quantity": 400,
"price": 64.1,
"orders": 1
},
{
"quantity": 2400,
"price": 65.95,
"orders": 2
},
{
"quantity": 2400,
"price": 66,
"orders": 2
},
{
"quantity": 400,
"price": 70.35,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|65157",
"symbol": "ADANIPORTS25MAY1240PE",
"last_price": 62.6,
"volume": 83200,
"average_price": 65,
"oi": 586000,
"net_change": -12.55,
"total_buy_quantity": 18400,
"total_sell_quantity": 39600,
"lower_circuit_limit": 25.4,
"upper_circuit_limit": 124.9,
"last_trade_time": "1745834346062",
"oi_day_high": 586000,
"oi_day_low": 567200
},
"NSE_FO:POWERGRID25MAY315CE": {
"ohlc": {
"open": 6.85,
"high": 9.15,
"low": 6.85,
"close": 8
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 7.95,
"orders": 2
},
{
"quantity": 3600,
"price": 7.9,
"orders": 2
},
{
"quantity": 1800,
"price": 7.85,
"orders": 1
},
{
"quantity": 1800,
"price": 7.8,
"orders": 1
},
{
"quantity": 1800,
"price": 7.75,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 8.05,
"orders": 1
},
{
"quantity": 3600,
"price": 8.1,
"orders": 2
},
{
"quantity": 1800,
"price": 8.15,
"orders": 1
},
{
"quantity": 1800,
"price": 8.2,
"orders": 1
},
{
"quantity": 1800,
"price": 8.25,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|132589",
"symbol": "POWERGRID25MAY315CE",
"last_price": 8,
"volume": 554400,
"average_price": 8.43,
"oi": 1152000,
"net_change": 0.2,
"total_buy_quantity": 342000,
"total_sell_quantity": 433800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.8,
"last_trade_time": "1745834348429",
"oi_day_high": 1166400,
"oi_day_low": 1056600
},
"NSE_FO:SUPREMEIND25MAY3500PE": {
"ohlc": {
"open": 147,
"high": 147,
"low": 90,
"close": 108
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 107.6,
"orders": 1
},
{
"quantity": 125,
"price": 107.55,
"orders": 1
},
{
"quantity": 125,
"price": 107.45,
"orders": 1
},
{
"quantity": 125,
"price": 107.35,
"orders": 1
},
{
"quantity": 125,
"price": 106,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 111.2,
"orders": 1
},
{
"quantity": 125,
"price": 111.25,
"orders": 1
},
{
"quantity": 125,
"price": 111.35,
"orders": 1
},
{
"quantity": 250,
"price": 111.45,
"orders": 1
},
{
"quantity": 125,
"price": 112.4,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|141139",
"symbol": "SUPREMEIND25MAY3500PE",
"last_price": 108,
"volume": 34875,
"average_price": 115.23,
"oi": 16750,
"net_change": -63.15,
"total_buy_quantity": 20625,
"total_sell_quantity": 21250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 292.9,
"last_trade_time": "1745834355482",
"oi_day_high": 23375,
"oi_day_low": 15000
},
"NSE_FO:MARICO25MAY720CE": {
"ohlc": {
"open": 26.75,
"high": 28.65,
"low": 23.65,
"close": 27.7
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 27.25,
"orders": 1
},
{
"quantity": 1200,
"price": 27.2,
"orders": 1
},
{
"quantity": 1200,
"price": 27.15,
"orders": 1
},
{
"quantity": 2400,
"price": 27.1,
"orders": 2
},
{
"quantity": 1200,
"price": 26.9,
"orders": 1
}
],
"sell": [
{
"quantity": 1200,
"price": 27.6,
"orders": 1
},
{
"quantity": 1200,
"price": 27.65,
"orders": 1
},
{
"quantity": 2400,
"price": 27.75,
"orders": 2
},
{
"quantity": 1200,
"price": 27.8,
"orders": 1
},
{
"quantity": 1200,
"price": 27.85,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|104182",
"symbol": "MARICO25MAY720CE",
"last_price": 27.7,
"volume": 670800,
"average_price": 26.32,
"oi": 310800,
"net_change": 3.1,
"total_buy_quantity": 164400,
"total_sell_quantity": 217200,
"lower_circuit_limit": 4.6,
"upper_circuit_limit": 44.6,
"last_trade_time": "1745834365285",
"oi_day_high": 340800,
"oi_day_low": 264000
},
"NSE_FO:RBLBANK25MAY197.5PE": {
"ohlc": {
"open": 11.2,
"high": 11.7,
"low": 4.9,
"close": 5.05
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 4.9,
"orders": 1
},
{
"quantity": 12500,
"price": 4.85,
"orders": 5
},
{
"quantity": 2500,
"price": 4.8,
"orders": 1
},
{
"quantity": 2500,
"price": 4.75,
"orders": 1
},
{
"quantity": 2500,
"price": 4.7,
"orders": 1
}
],
"sell": [
{
"quantity": 5000,
"price": 5,
"orders": 2
},
{
"quantity": 5000,
"price": 5.05,
"orders": 2
},
{
"quantity": 5000,
"price": 5.1,
"orders": 2
},
{
"quantity": 2500,
"price": 5.15,
"orders": 1
},
{
"quantity": 2500,
"price": 5.2,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|134047",
"symbol": "RBLBANK25MAY197.5PE",
"last_price": 5.05,
"volume": 3210000,
"average_price": 7.39,
"oi": 700000,
"net_change": -10.55,
"total_buy_quantity": 480000,
"total_sell_quantity": 610000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.6,
"last_trade_time": "1745834368936",
"oi_day_high": 705000,
"oi_day_low": 102500
},
"NSE_FO:MCX25MAY6200PE": {
"ohlc": {
"open": 398.2,
"high": 398.2,
"low": 298.95,
"close": 316
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 315.55,
"orders": 1
},
{
"quantity": 200,
"price": 315.05,
"orders": 2
},
{
"quantity": 100,
"price": 314.9,
"orders": 1
},
{
"quantity": 300,
"price": 314.4,
"orders": 1
},
{
"quantity": 300,
"price": 313.8,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 318.3,
"orders": 1
},
{
"quantity": 100,
"price": 318.35,
"orders": 1
},
{
"quantity": 100,
"price": 318.65,
"orders": 1
},
{
"quantity": 100,
"price": 318.95,
"orders": 1
},
{
"quantity": 100,
"price": 319,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|105170",
"symbol": "MCX25MAY6200PE",
"last_price": 316,
"volume": 70100,
"average_price": 335.22,
"oi": 22700,
"net_change": -77.3,
"total_buy_quantity": 21600,
"total_sell_quantity": 19000,
"lower_circuit_limit": 147.6,
"upper_circuit_limit": 639,
"last_trade_time": "1745834390222",
"oi_day_high": 23500,
"oi_day_low": 15200
},
"NSE_FO:IDFCFIRSTB25MAY68CE": {
"ohlc": {
"open": 1.95,
"high": 2.1,
"low": 0.9,
"close": 2
},
"depth": {
"buy": [
{
"quantity": 82500,
"price": 1.95,
"orders": 6
},
{
"quantity": 105000,
"price": 1.9,
"orders": 10
},
{
"quantity": 127500,
"price": 1.85,
"orders": 8
},
{
"quantity": 90000,
"price": 1.8,
"orders": 6
},
{
"quantity": 82500,
"price": 1.75,
"orders": 5
}
],
"sell": [
{
"quantity": 60000,
"price": 2,
"orders": 5
},
{
"quantity": 142500,
"price": 2.05,
"orders": 9
},
{
"quantity": 157500,
"price": 2.1,
"orders": 10
},
{
"quantity": 225000,
"price": 2.15,
"orders": 9
},
{
"quantity": 135000,
"price": 2.2,
"orders": 2
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|91754",
"symbol": "IDFCFIRSTB25MAY68CE",
"last_price": 2,
"volume": 21945000,
"average_price": 1.63,
"oi": 10020000,
"net_change": -0.05,
"total_buy_quantity": 7020000,
"total_sell_quantity": 2265000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.05,
"last_trade_time": "1745834375966",
"oi_day_high": 10927500,
"oi_day_low": 9637500
},
"NSE_FO:ONGC25MAY250CE": {
"ohlc": {
"open": 8.4,
"high": 10.8,
"low": 7.35,
"close": 10.05
},
"depth": {
"buy": [
{
"quantity": 5775,
"price": 10,
"orders": 3
},
{
"quantity": 13475,
"price": 9.95,
"orders": 6
},
{
"quantity": 17325,
"price": 9.9,
"orders": 7
},
{
"quantity": 46200,
"price": 9.85,
"orders": 9
},
{
"quantity": 11550,
"price": 9.8,
"orders": 5
}
],
"sell": [
{
"quantity": 19250,
"price": 10.1,
"orders": 9
},
{
"quantity": 21175,
"price": 10.15,
"orders": 9
},
{
"quantity": 28875,
"price": 10.2,
"orders": 8
},
{
"quantity": 23100,
"price": 10.25,
"orders": 3
},
{
"quantity": 9625,
"price": 10.35,
"orders": 4
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|111573",
"symbol": "ONGC25MAY250CE",
"last_price": 10.05,
"volume": 5345725,
"average_price": 9.89,
"oi": 3151225,
"net_change": 1.65,
"total_buy_quantity": 488950,
"total_sell_quantity": 729575,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.4,
"last_trade_time": "1745834395059",
"oi_day_high": 3182025,
"oi_day_low": 2745050
},
"NSE_FO:AUROPHARMA25MAY1260CE": {
"ohlc": {
"open": 41,
"high": 55.45,
"low": 38.1,
"close": 50.1
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 50,
"orders": 1
},
{
"quantity": 550,
"price": 49.95,
"orders": 1
},
{
"quantity": 550,
"price": 49.9,
"orders": 1
},
{
"quantity": 550,
"price": 49,
"orders": 1
},
{
"quantity": 550,
"price": 48.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1100,
"price": 50.2,
"orders": 1
},
{
"quantity": 550,
"price": 50.3,
"orders": 1
},
{
"quantity": 550,
"price": 50.35,
"orders": 1
},
{
"quantity": 550,
"price": 50.4,
"orders": 1
},
{
"quantity": 550,
"price": 50.5,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|70676",
"symbol": "AUROPHARMA25MAY1260CE",
"last_price": 50.1,
"volume": 1598850,
"average_price": 50.06,
"oi": 468600,
"net_change": 10.9,
"total_buy_quantity": 100100,
"total_sell_quantity": 133650,
"lower_circuit_limit": 9.25,
"upper_circuit_limit": 69.15,
"last_trade_time": "1745834395967",
"oi_day_high": 505450,
"oi_day_low": 224400
},
"NSE_FO:ETERNAL25MAY235CE": {
"ohlc": {
"open": 8,
"high": 12.5,
"low": 8,
"close": 9.6
},
"depth": {
"buy": [
{
"quantity": 6000,
"price": 9.5,
"orders": 2
},
{
"quantity": 12000,
"price": 9.45,
"orders": 4
},
{
"quantity": 14000,
"price": 9.4,
"orders": 3
},
{
"quantity": 20000,
"price": 9.35,
"orders": 4
},
{
"quantity": 4000,
"price": 9.3,
"orders": 1
}
],
"sell": [
{
"quantity": 10000,
"price": 9.6,
"orders": 4
},
{
"quantity": 10000,
"price": 9.65,
"orders": 4
},
{
"quantity": 18000,
"price": 9.7,
"orders": 7
},
{
"quantity": 16000,
"price": 9.75,
"orders": 6
},
{
"quantity": 20000,
"price": 9.8,
"orders": 5
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|146346",
"symbol": "ETERNAL25MAY235CE",
"last_price": 9.6,
"volume": 9696000,
"average_price": 9.67,
"oi": 4972000,
"net_change": -1.9,
"total_buy_quantity": 430000,
"total_sell_quantity": 564000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.5,
"last_trade_time": "1745834382195",
"oi_day_high": 4972000,
"oi_day_low": 1104000
},
"NSE_FO:JSWENERGY25MAY500CE": {
"ohlc": {
"open": 18.35,
"high": 21.2,
"low": 15.5,
"close": 16.55
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 16.5,
"orders": 1
},
{
"quantity": 2250,
"price": 16.45,
"orders": 3
},
{
"quantity": 3000,
"price": 16.4,
"orders": 4
},
{
"quantity": 2250,
"price": 16.35,
"orders": 3
},
{
"quantity": 2250,
"price": 16.3,
"orders": 3
}
],
"sell": [
{
"quantity": 2250,
"price": 16.6,
"orders": 2
},
{
"quantity": 3000,
"price": 16.65,
"orders": 3
},
{
"quantity": 750,
"price": 16.7,
"orders": 1
},
{
"quantity": 1500,
"price": 16.75,
"orders": 2
},
{
"quantity": 750,
"price": 16.8,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|98578",
"symbol": "JSWENERGY25MAY500CE",
"last_price": 16.55,
"volume": 894000,
"average_price": 17.34,
"oi": 480000,
"net_change": -2.2,
"total_buy_quantity": 243000,
"total_sell_quantity": 183000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.75,
"last_trade_time": "1745834396881",
"oi_day_high": 480000,
"oi_day_low": 336750
},
"NSE_FO:AARTIIND25MAY440PE": {
"ohlc": {
"open": 26.65,
"high": 27.25,
"low": 22.35,
"close": 22.5
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 22.3,
"orders": 2
},
{
"quantity": 1000,
"price": 22.25,
"orders": 1
},
{
"quantity": 2000,
"price": 22.2,
"orders": 2
},
{
"quantity": 1000,
"price": 22.15,
"orders": 1
},
{
"quantity": 1000,
"price": 22.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 22.6,
"orders": 1
},
{
"quantity": 1000,
"price": 22.65,
"orders": 1
},
{
"quantity": 1000,
"price": 22.75,
"orders": 1
},
{
"quantity": 1000,
"price": 22.85,
"orders": 1
},
{
"quantity": 1000,
"price": 22.95,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|63461",
"symbol": "AARTIIND25MAY440PE",
"last_price": 22.5,
"volume": 61000,
"average_price": 24.05,
"oi": 176000,
"net_change": -3.5,
"total_buy_quantity": 80000,
"total_sell_quantity": 135000,
"lower_circuit_limit": 6,
"upper_circuit_limit": 46,
"last_trade_time": "1745834384046",
"oi_day_high": 185000,
"oi_day_low": 173000
},
"NSE_FO:TRENT25MAY5300CE": {
"ohlc": {
"open": 249,
"high": 300,
"low": 247,
"close": 257.75
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 256.75,
"orders": 1
},
{
"quantity": 400,
"price": 256.7,
"orders": 1
},
{
"quantity": 100,
"price": 256.6,
"orders": 1
},
{
"quantity": 100,
"price": 256,
"orders": 1
},
{
"quantity": 100,
"price": 255.85,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 257.95,
"orders": 1
},
{
"quantity": 100,
"price": 258,
"orders": 1
},
{
"quantity": 100,
"price": 259.2,
"orders": 1
},
{
"quantity": 100,
"price": 259.95,
"orders": 1
},
{
"quantity": 100,
"price": 260,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|144980",
"symbol": "TRENT25MAY5300CE",
"last_price": 257.75,
"volume": 465300,
"average_price": 271.64,
"oi": 237900,
"net_change": 2.7,
"total_buy_quantity": 20300,
"total_sell_quantity": 32100,
"lower_circuit_limit": 69.15,
"upper_circuit_limit": 440.95,
"last_trade_time": "1745834396837",
"oi_day_high": 243100,
"oi_day_low": 159500
},
"NSE_FO:BIOCON25MAY325CE": {
"ohlc": {
"open": 10,
"high": 12.9,
"low": 10,
"close": 12.25
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 12.05,
"orders": 2
},
{
"quantity": 5000,
"price": 12,
"orders": 2
},
{
"quantity": 2500,
"price": 11.95,
"orders": 1
},
{
"quantity": 2500,
"price": 11.9,
"orders": 1
},
{
"quantity": 2500,
"price": 11.85,
"orders": 1
}
],
"sell": [
{
"quantity": 5000,
"price": 12.25,
"orders": 2
},
{
"quantity": 2500,
"price": 12.35,
"orders": 1
},
{
"quantity": 5000,
"price": 12.4,
"orders": 2
},
{
"quantity": 2500,
"price": 12.5,
"orders": 1
},
{
"quantity": 2500,
"price": 12.55,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|75653",
"symbol": "BIOCON25MAY325CE",
"last_price": 12.25,
"volume": 580000,
"average_price": 11.77,
"oi": 327500,
"net_change": 2.9,
"total_buy_quantity": 342500,
"total_sell_quantity": 287500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.35,
"last_trade_time": "1745834307203",
"oi_day_high": 350000,
"oi_day_low": 312500
},
"NSE_FO:GAIL25MAY192.5CE": {
"ohlc": {
"open": 6.1,
"high": 8,
"low": 6,
"close": 7.35
},
"depth": {
"buy": [
{
"quantity": 4700,
"price": 7.25,
"orders": 2
},
{
"quantity": 2350,
"price": 7.2,
"orders": 1
},
{
"quantity": 14100,
"price": 7.15,
"orders": 2
},
{
"quantity": 4700,
"price": 7.1,
"orders": 2
},
{
"quantity": 2350,
"price": 7.05,
"orders": 1
}
],
"sell": [
{
"quantity": 2350,
"price": 7.35,
"orders": 1
},
{
"quantity": 7050,
"price": 7.4,
"orders": 3
},
{
"quantity": 4700,
"price": 7.45,
"orders": 2
},
{
"quantity": 4700,
"price": 7.5,
"orders": 2
},
{
"quantity": 2350,
"price": 7.55,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|89329",
"symbol": "GAIL25MAY192.5CE",
"last_price": 7.35,
"volume": 571050,
"average_price": 7.24,
"oi": 535800,
"net_change": 1.15,
"total_buy_quantity": 458250,
"total_sell_quantity": 366600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.2,
"last_trade_time": "1745834282195",
"oi_day_high": 542850,
"oi_day_low": 477050
},
"NSE_FO:DABUR25MAY490PE": {
"ohlc": {
"open": 15.65,
"high": 17.7,
"low": 15.5,
"close": 17
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 16.85,
"orders": 2
},
{
"quantity": 1250,
"price": 16.75,
"orders": 1
},
{
"quantity": 1250,
"price": 16.7,
"orders": 1
},
{
"quantity": 6250,
"price": 16.65,
"orders": 3
},
{
"quantity": 1250,
"price": 16.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 17,
"orders": 1
},
{
"quantity": 1250,
"price": 17.05,
"orders": 1
},
{
"quantity": 1250,
"price": 17.2,
"orders": 1
},
{
"quantity": 1250,
"price": 17.3,
"orders": 1
},
{
"quantity": 1250,
"price": 17.35,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|78119",
"symbol": "DABUR25MAY490PE",
"last_price": 17,
"volume": 188750,
"average_price": 16.43,
"oi": 301250,
"net_change": -0.3,
"total_buy_quantity": 238750,
"total_sell_quantity": 157500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.3,
"last_trade_time": "1745834343011",
"oi_day_high": 301250,
"oi_day_low": 278750
},
"NSE_FO:CROMPTON25MAY345PE": {
"ohlc": {
"open": 19.55,
"high": 20.7,
"low": 17.15,
"close": 19.4
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 19.2,
"orders": 1
},
{
"quantity": 1800,
"price": 19.15,
"orders": 1
},
{
"quantity": 1800,
"price": 19.05,
"orders": 1
},
{
"quantity": 16200,
"price": 18.35,
"orders": 2
},
{
"quantity": 5400,
"price": 18.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 19.45,
"orders": 1
},
{
"quantity": 1800,
"price": 19.5,
"orders": 1
},
{
"quantity": 1800,
"price": 19.55,
"orders": 1
},
{
"quantity": 1800,
"price": 19.65,
"orders": 1
},
{
"quantity": 9000,
"price": 20.3,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|83404",
"symbol": "CROMPTON25MAY345PE",
"last_price": 19.4,
"volume": 102600,
"average_price": 18.97,
"oi": 72000,
"net_change": -0.45,
"total_buy_quantity": 160200,
"total_sell_quantity": 160200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.85,
"last_trade_time": "1745833838357",
"oi_day_high": 82800,
"oi_day_low": 68400
},
"NSE_FO:ABFRL25MAY275CE": {
"ohlc": {
"open": 2.8,
"high": 8.6,
"low": 2.8,
"close": 7
},
"depth": {
"buy": [
{
"quantity": 2600,
"price": 6.95,
"orders": 1
},
{
"quantity": 5200,
"price": 6.9,
"orders": 2
},
{
"quantity": 10400,
"price": 6.85,
"orders": 2
},
{
"quantity": 2600,
"price": 6.8,
"orders": 1
},
{
"quantity": 2600,
"price": 6.75,
"orders": 1
}
],
"sell": [
{
"quantity": 23400,
"price": 7.1,
"orders": 4
},
{
"quantity": 2600,
"price": 7.15,
"orders": 1
},
{
"quantity": 2600,
"price": 7.2,
"orders": 1
},
{
"quantity": 2600,
"price": 7.3,
"orders": 1
},
{
"quantity": 2600,
"price": 7.35,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|65571",
"symbol": "ABFRL25MAY275CE",
"last_price": 7,
"volume": 9118200,
"average_price": 6.38,
"oi": 1645800,
"net_change": 3.95,
"total_buy_quantity": 837200,
"total_sell_quantity": 587600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.05,
"last_trade_time": "1745834398737",
"oi_day_high": 1677000,
"oi_day_low": 564200
},
"NSE_FO:VEDL25MAY420CE": {
"ohlc": {
"open": 15.65,
"high": 17.95,
"low": 14.45,
"close": 16.9
},
"depth": {
"buy": [
{
"quantity": 2300,
"price": 16.8,
"orders": 2
},
{
"quantity": 5750,
"price": 16.75,
"orders": 5
},
{
"quantity": 6900,
"price": 16.7,
"orders": 6
},
{
"quantity": 1150,
"price": 16.65,
"orders": 1
},
{
"quantity": 1150,
"price": 16.6,
"orders": 1
}
],
"sell": [
{
"quantity": 3450,
"price": 16.9,
"orders": 2
},
{
"quantity": 3450,
"price": 16.95,
"orders": 3
},
{
"quantity": 5750,
"price": 17,
"orders": 5
},
{
"quantity": 8050,
"price": 17.05,
"orders": 6
},
{
"quantity": 4600,
"price": 17.1,
"orders": 4
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|139761",
"symbol": "VEDL25MAY420CE",
"last_price": 16.9,
"volume": 2991150,
"average_price": 16.64,
"oi": 2497800,
"net_change": 1.15,
"total_buy_quantity": 345000,
"total_sell_quantity": 294400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.75,
"last_trade_time": "1745834395073",
"oi_day_high": 2520800,
"oi_day_low": 2289650
},
"NSE_FO:BRITANNIA25MAY5450PE": {
"ohlc": {
"open": 179,
"high": 181.8,
"low": 145.35,
"close": 167.25
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 167.6,
"orders": 1
},
{
"quantity": 100,
"price": 167.45,
"orders": 1
},
{
"quantity": 100,
"price": 167.3,
"orders": 1
},
{
"quantity": 200,
"price": 167.25,
"orders": 1
},
{
"quantity": 100,
"price": 166.85,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 169.7,
"orders": 1
},
{
"quantity": 100,
"price": 169.75,
"orders": 1
},
{
"quantity": 100,
"price": 169.95,
"orders": 1
},
{
"quantity": 100,
"price": 170.1,
"orders": 1
},
{
"quantity": 100,
"price": 170.15,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|76987",
"symbol": "BRITANNIA25MAY5450PE",
"last_price": 167.25,
"volume": 45500,
"average_price": 163.59,
"oi": 22600,
"net_change": -4.7,
"total_buy_quantity": 18800,
"total_sell_quantity": 18400,
"lower_circuit_limit": 68.35,
"upper_circuit_limit": 275.55,
"last_trade_time": "1745834340500",
"oi_day_high": 22600,
"oi_day_low": 20100
},
"NSE_FO:INDHOTEL25MAY820PE": {
"ohlc": {
"open": 45.1,
"high": 48.8,
"low": 39.85,
"close": 40.95
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 39.15,
"orders": 1
},
{
"quantity": 1000,
"price": 39.05,
"orders": 1
},
{
"quantity": 2000,
"price": 39,
"orders": 2
},
{
"quantity": 1000,
"price": 38.95,
"orders": 1
},
{
"quantity": 1000,
"price": 38.85,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 43.9,
"orders": 1
},
{
"quantity": 1000,
"price": 44,
"orders": 1
},
{
"quantity": 2000,
"price": 44.05,
"orders": 2
},
{
"quantity": 1000,
"price": 44.2,
"orders": 1
},
{
"quantity": 1000,
"price": 44.3,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|93232",
"symbol": "INDHOTEL25MAY820PE",
"last_price": 40.95,
"volume": 314000,
"average_price": 42.41,
"oi": 222000,
"net_change": -13.65,
"total_buy_quantity": 66000,
"total_sell_quantity": 93000,
"lower_circuit_limit": 24.85,
"upper_circuit_limit": 84.35,
"last_trade_time": "1745834337086",
"oi_day_high": 222000,
"oi_day_low": 175000
},
"NSE_FO:SOLARINDS25MAY13250CE": {
"ohlc": {
"open": 435.1,
"high": 601.15,
"low": 428.65,
"close": 579.95
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 564.85,
"orders": 1
},
{
"quantity": 75,
"price": 564.8,
"orders": 1
},
{
"quantity": 75,
"price": 564.3,
"orders": 1
},
{
"quantity": 75,
"price": 564.1,
"orders": 1
},
{
"quantity": 75,
"price": 564,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 579.25,
"orders": 1
},
{
"quantity": 75,
"price": 579.3,
"orders": 1
},
{
"quantity": 600,
"price": 579.95,
"orders": 1
},
{
"quantity": 75,
"price": 580,
"orders": 1
},
{
"quantity": 150,
"price": 585.85,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|138654",
"symbol": "SOLARINDS25MAY13250CE",
"last_price": 579.95,
"volume": 8100,
"average_price": 549.27,
"oi": 3450,
"net_change": 180,
"total_buy_quantity": 6750,
"total_sell_quantity": 6000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 803.05,
"last_trade_time": "1745834169146",
"oi_day_high": 3525,
"oi_day_low": 600
},
"NSE_FO:SHREECEM25MAY30750PE": {
"ohlc": {
"open": 1041.1,
"high": 1094.2,
"low": 1041.1,
"close": 1094.2
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 914.95,
"orders": 1
},
{
"quantity": 25,
"price": 914.9,
"orders": 1
},
{
"quantity": 250,
"price": 871.1,
"orders": 1
},
{
"quantity": 75,
"price": 832.25,
"orders": 1
},
{
"quantity": 125,
"price": 779.7,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 1280.95,
"orders": 1
},
{
"quantity": 250,
"price": 1281,
"orders": 1
},
{
"quantity": 100,
"price": 1296.45,
"orders": 1
},
{
"quantity": 75,
"price": 1345.95,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|136589",
"symbol": "SHREECEM25MAY30750PE",
"last_price": 1094.2,
"volume": 50,
"average_price": 1067.65,
"oi": 50,
"net_change": -78.8,
"total_buy_quantity": 1500,
"total_sell_quantity": 450,
"lower_circuit_limit": 398.25,
"upper_circuit_limit": 1720.25,
"last_trade_time": "1745820461695",
"oi_day_high": 50,
"oi_day_low": 25
},
"NSE_FO:CUMMINSIND25MAY2950CE": {
"ohlc": {
"open": 99.25,
"high": 133,
"low": 96.6,
"close": 126
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 125.55,
"orders": 2
},
{
"quantity": 150,
"price": 125.5,
"orders": 1
},
{
"quantity": 150,
"price": 124.65,
"orders": 1
},
{
"quantity": 150,
"price": 124.6,
"orders": 1
},
{
"quantity": 150,
"price": 124.55,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 126,
"orders": 1
},
{
"quantity": 150,
"price": 126.4,
"orders": 1
},
{
"quantity": 150,
"price": 126.45,
"orders": 1
},
{
"quantity": 150,
"price": 126.5,
"orders": 1
},
{
"quantity": 150,
"price": 126.7,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|83868",
"symbol": "CUMMINSIND25MAY2950CE",
"last_price": 126,
"volume": 62550,
"average_price": 119.25,
"oi": 20100,
"net_change": 28.15,
"total_buy_quantity": 21450,
"total_sell_quantity": 14100,
"lower_circuit_limit": 16.5,
"upper_circuit_limit": 179.2,
"last_trade_time": "1745834376340",
"oi_day_high": 29850,
"oi_day_low": 18450
},
"NSE_FO:INFY25MAY1480CE": {
"ohlc": {
"open": 54.95,
"high": 55.85,
"low": 44.25,
"close": 50.35
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 50.25,
"orders": 2
},
{
"quantity": 400,
"price": 50.2,
"orders": 1
},
{
"quantity": 800,
"price": 50.15,
"orders": 2
},
{
"quantity": 800,
"price": 50.1,
"orders": 2
},
{
"quantity": 400,
"price": 50.05,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 50.45,
"orders": 1
},
{
"quantity": 400,
"price": 50.5,
"orders": 1
},
{
"quantity": 400,
"price": 50.55,
"orders": 1
},
{
"quantity": 400,
"price": 50.6,
"orders": 1
},
{
"quantity": 400,
"price": 50.65,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|95139",
"symbol": "INFY25MAY1480CE",
"last_price": 50.35,
"volume": 1954000,
"average_price": 49.09,
"oi": 856000,
"net_change": -2.95,
"total_buy_quantity": 70400,
"total_sell_quantity": 142400,
"lower_circuit_limit": 14.65,
"upper_circuit_limit": 91.95,
"last_trade_time": "1745834397604",
"oi_day_high": 899200,
"oi_day_low": 698400
},
"NSE_FO:ADANIENSOL25MAY960PE": {
"ohlc": {
"open": 60.7,
"high": 65.05,
"low": 54.3,
"close": 63.3
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 62.55,
"orders": 1
},
{
"quantity": 625,
"price": 62.5,
"orders": 1
},
{
"quantity": 625,
"price": 62.4,
"orders": 1
},
{
"quantity": 2500,
"price": 59.9,
"orders": 1
},
{
"quantity": 1875,
"price": 59.6,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 63.7,
"orders": 1
},
{
"quantity": 625,
"price": 63.75,
"orders": 1
},
{
"quantity": 1875,
"price": 66.35,
"orders": 1
},
{
"quantity": 3125,
"price": 66.75,
"orders": 1
},
{
"quantity": 2500,
"price": 66.95,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|64327",
"symbol": "ADANIENSOL25MAY960PE",
"last_price": 63.3,
"volume": 62500,
"average_price": 57.97,
"oi": 96250,
"net_change": -12,
"total_buy_quantity": 36250,
"total_sell_quantity": 61875,
"lower_circuit_limit": 22.1,
"upper_circuit_limit": 128.5,
"last_trade_time": "1745833200003",
"oi_day_high": 102500,
"oi_day_low": 93125
},
"NSE_FO:LT25MAY3300PE": {
"ohlc": {
"open": 117.3,
"high": 117.8,
"low": 75,
"close": 85.9
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 85,
"orders": 1
},
{
"quantity": 150,
"price": 84.95,
"orders": 1
},
{
"quantity": 150,
"price": 84.9,
"orders": 1
},
{
"quantity": 300,
"price": 84.85,
"orders": 1
},
{
"quantity": 150,
"price": 84.65,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 85.9,
"orders": 1
},
{
"quantity": 150,
"price": 85.95,
"orders": 1
},
{
"quantity": 300,
"price": 86,
"orders": 2
},
{
"quantity": 150,
"price": 87.05,
"orders": 1
},
{
"quantity": 150,
"price": 87.1,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|101855",
"symbol": "LT25MAY3300PE",
"last_price": 85.9,
"volume": 332250,
"average_price": 88.6,
"oi": 460200,
"net_change": -27.4,
"total_buy_quantity": 29850,
"total_sell_quantity": 29100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 196.35,
"last_trade_time": "1745834397113",
"oi_day_high": 466650,
"oi_day_low": 455550
},
"NSE_FO:RAMCOCEM25MAY990CE": {
"ohlc": {
"open": 32.35,
"high": 36.7,
"low": 28.9,
"close": 30.55
},
"depth": {
"buy": [
{
"quantity": 850,
"price": 33.3,
"orders": 1
},
{
"quantity": 850,
"price": 33.2,
"orders": 1
},
{
"quantity": 1700,
"price": 32.3,
"orders": 1
},
{
"quantity": 1700,
"price": 30.2,
"orders": 1
},
{
"quantity": 1700,
"price": 28.65,
"orders": 1
}
],
"sell": [
{
"quantity": 850,
"price": 36.3,
"orders": 1
},
{
"quantity": 850,
"price": 36.35,
"orders": 1
},
{
"quantity": 11050,
"price": 38.3,
"orders": 2
},
{
"quantity": 3400,
"price": 41.5,
"orders": 1
},
{
"quantity": 4250,
"price": 42.05,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|134002",
"symbol": "RAMCOCEM25MAY990CE",
"last_price": 30.55,
"volume": 13600,
"average_price": 31.85,
"oi": 24650,
"net_change": -2.4,
"total_buy_quantity": 92650,
"total_sell_quantity": 28900,
"lower_circuit_limit": 11.15,
"upper_circuit_limit": 54.75,
"last_trade_time": "1745831456383",
"oi_day_high": 25500,
"oi_day_low": 21250
},
"NSE_FO:ULTRACEMCO25MAY12200CE": {
"ohlc": {
"open": 457.55,
"high": 511,
"low": 321.25,
"close": 369.55
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 366.1,
"orders": 1
},
{
"quantity": 50,
"price": 366.05,
"orders": 1
},
{
"quantity": 50,
"price": 366,
"orders": 1
},
{
"quantity": 100,
"price": 365,
"orders": 2
},
{
"quantity": 100,
"price": 364,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 369.75,
"orders": 2
},
{
"quantity": 50,
"price": 370,
"orders": 1
},
{
"quantity": 50,
"price": 370.5,
"orders": 1
},
{
"quantity": 100,
"price": 370.65,
"orders": 1
},
{
"quantity": 50,
"price": 370.95,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|137113",
"symbol": "ULTRACEMCO25MAY12200CE",
"last_price": 369.55,
"volume": 499650,
"average_price": 403.39,
"oi": 122000,
"net_change": -87.85,
"total_buy_quantity": 12550,
"total_sell_quantity": 28100,
"lower_circuit_limit": 148.2,
"upper_circuit_limit": 766.6,
"last_trade_time": "1745834396271",
"oi_day_high": 122800,
"oi_day_low": 39700
},
"NSE_FO:TCS25MAY3400PE": {
"ohlc": {
"open": 81.05,
"high": 93.45,
"low": 69.55,
"close": 75.55
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 75.05,
"orders": 1
},
{
"quantity": 175,
"price": 74.6,
"orders": 1
},
{
"quantity": 175,
"price": 74.5,
"orders": 1
},
{
"quantity": 175,
"price": 74.25,
"orders": 1
},
{
"quantity": 175,
"price": 74.2,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 75.9,
"orders": 1
},
{
"quantity": 175,
"price": 75.95,
"orders": 1
},
{
"quantity": 4200,
"price": 76,
"orders": 2
},
{
"quantity": 175,
"price": 76.5,
"orders": 1
},
{
"quantity": 175,
"price": 76.55,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|131753",
"symbol": "TCS25MAY3400PE",
"last_price": 75.55,
"volume": 528675,
"average_price": 79.48,
"oi": 419650,
"net_change": -3.8,
"total_buy_quantity": 32375,
"total_sell_quantity": 43575,
"lower_circuit_limit": 25.85,
"upper_circuit_limit": 132.85,
"last_trade_time": "1745834399043",
"oi_day_high": 433825,
"oi_day_low": 419650
},
"NSE_FO:POLYCAB25MAY5500PE": {
"ohlc": {
"open": 252.5,
"high": 254.45,
"low": 187.75,
"close": 198
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 196.65,
"orders": 2
},
{
"quantity": 125,
"price": 196.5,
"orders": 1
},
{
"quantity": 125,
"price": 196.45,
"orders": 1
},
{
"quantity": 125,
"price": 196.4,
"orders": 1
},
{
"quantity": 125,
"price": 196.3,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 198.35,
"orders": 1
},
{
"quantity": 125,
"price": 198.4,
"orders": 1
},
{
"quantity": 125,
"price": 198.5,
"orders": 1
},
{
"quantity": 125,
"price": 198.7,
"orders": 1
},
{
"quantity": 125,
"price": 198.75,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|131658",
"symbol": "POLYCAB25MAY5500PE",
"last_price": 198,
"volume": 105125,
"average_price": 221.14,
"oi": 70500,
"net_change": -54.45,
"total_buy_quantity": 22000,
"total_sell_quantity": 22750,
"lower_circuit_limit": 58.3,
"upper_circuit_limit": 446.6,
"last_trade_time": "1745834369567",
"oi_day_high": 71625,
"oi_day_low": 62125
},
"NSE_FO:GRANULES25MAY480PE": {
"ohlc": {
"open": 31.75,
"high": 32,
"low": 27.9,
"close": 30.45
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 30.25,
"orders": 1
},
{
"quantity": 1000,
"price": 30.2,
"orders": 1
},
{
"quantity": 1000,
"price": 30.05,
"orders": 1
},
{
"quantity": 2000,
"price": 30,
"orders": 1
},
{
"quantity": 1000,
"price": 29.95,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 30.5,
"orders": 1
},
{
"quantity": 1000,
"price": 30.7,
"orders": 1
},
{
"quantity": 2000,
"price": 30.75,
"orders": 1
},
{
"quantity": 1000,
"price": 30.8,
"orders": 1
},
{
"quantity": 1000,
"price": 31.05,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|84330",
"symbol": "GRANULES25MAY480PE",
"last_price": 30.45,
"volume": 49000,
"average_price": 29.98,
"oi": 179000,
"net_change": -7.25,
"total_buy_quantity": 64000,
"total_sell_quantity": 102000,
"lower_circuit_limit": 16.25,
"upper_circuit_limit": 59.15,
"last_trade_time": "1745834326108",
"oi_day_high": 183000,
"oi_day_low": 179000
},
"NSE_FO:DIVISLAB25MAY6200CE": {
"ohlc": {
"open": 193.95,
"high": 225.05,
"low": 173.15,
"close": 192
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 190.55,
"orders": 1
},
{
"quantity": 100,
"price": 190.5,
"orders": 1
},
{
"quantity": 100,
"price": 190.4,
"orders": 1
},
{
"quantity": 100,
"price": 190.3,
"orders": 1
},
{
"quantity": 100,
"price": 190.1,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 193,
"orders": 1
},
{
"quantity": 100,
"price": 194,
"orders": 1
},
{
"quantity": 100,
"price": 194.15,
"orders": 1
},
{
"quantity": 100,
"price": 194.95,
"orders": 1
},
{
"quantity": 100,
"price": 195,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|79682",
"symbol": "DIVISLAB25MAY6200CE",
"last_price": 192,
"volume": 202300,
"average_price": 204.87,
"oi": 125600,
"net_change": 9.15,
"total_buy_quantity": 19700,
"total_sell_quantity": 22500,
"lower_circuit_limit": 44.95,
"upper_circuit_limit": 320.75,
"last_trade_time": "1745834362731",
"oi_day_high": 126300,
"oi_day_low": 99300
},
"NSE_FO:HAVELLS25MAY1600CE": {
"ohlc": {
"open": 59.55,
"high": 64.35,
"low": 51.5,
"close": 58.5
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 58.45,
"orders": 1
},
{
"quantity": 1000,
"price": 58.25,
"orders": 2
},
{
"quantity": 500,
"price": 58.1,
"orders": 1
},
{
"quantity": 1500,
"price": 58.05,
"orders": 1
},
{
"quantity": 1500,
"price": 57.75,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 58.5,
"orders": 1
},
{
"quantity": 2000,
"price": 58.9,
"orders": 2
},
{
"quantity": 500,
"price": 59,
"orders": 1
},
{
"quantity": 1500,
"price": 59.95,
"orders": 1
},
{
"quantity": 2500,
"price": 60,
"orders": 5
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|86047",
"symbol": "HAVELLS25MAY1600CE",
"last_price": 58.5,
"volume": 585500,
"average_price": 58.84,
"oi": 419000,
"net_change": -0.2,
"total_buy_quantity": 82500,
"total_sell_quantity": 109500,
"lower_circuit_limit": 14.75,
"upper_circuit_limit": 102.65,
"last_trade_time": "1745834395097",
"oi_day_high": 428000,
"oi_day_low": 385000
},
"NSE_FO:BANKBARODA25MAY252.5CE": {
"ohlc": {
"open": 8.3,
"high": 10.8,
"low": 8.25,
"close": 10.45
},
"depth": {
"buy": [
{
"quantity": 2925,
"price": 10.35,
"orders": 1
},
{
"quantity": 2925,
"price": 10.3,
"orders": 1
},
{
"quantity": 2925,
"price": 10.25,
"orders": 1
},
{
"quantity": 2925,
"price": 10.2,
"orders": 1
},
{
"quantity": 2925,
"price": 10.15,
"orders": 1
}
],
"sell": [
{
"quantity": 8775,
"price": 10.45,
"orders": 3
},
{
"quantity": 2925,
"price": 10.5,
"orders": 1
},
{
"quantity": 5850,
"price": 10.55,
"orders": 2
},
{
"quantity": 8775,
"price": 10.6,
"orders": 3
},
{
"quantity": 8775,
"price": 10.65,
"orders": 3
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|73652",
"symbol": "BANKBARODA25MAY252.5CE",
"last_price": 10.45,
"volume": 1737450,
"average_price": 9.42,
"oi": 775125,
"net_change": 2.65,
"total_buy_quantity": 488475,
"total_sell_quantity": 435825,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.8,
"last_trade_time": "1745834384303",
"oi_day_high": 892125,
"oi_day_low": 523575
},
"NSE_FO:PETRONET25MAY315PE": {
"ohlc": {
"open": 15.75,
"high": 15.75,
"low": 12.1,
"close": 13.1
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 13.05,
"orders": 1
},
{
"quantity": 3000,
"price": 13,
"orders": 2
},
{
"quantity": 1500,
"price": 12.95,
"orders": 1
},
{
"quantity": 1500,
"price": 12.9,
"orders": 1
},
{
"quantity": 1500,
"price": 12.85,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 13.2,
"orders": 1
},
{
"quantity": 1500,
"price": 13.25,
"orders": 1
},
{
"quantity": 3000,
"price": 13.3,
"orders": 2
},
{
"quantity": 1500,
"price": 13.35,
"orders": 1
},
{
"quantity": 6000,
"price": 13.4,
"orders": 2
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|128355",
"symbol": "PETRONET25MAY315PE",
"last_price": 13.1,
"volume": 226500,
"average_price": 12.88,
"oi": 187500,
"net_change": -1.6,
"total_buy_quantity": 181500,
"total_sell_quantity": 202500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.7,
"last_trade_time": "1745834346001",
"oi_day_high": 234000,
"oi_day_low": 166500
},
"NSE_FO:CDSL25MAY1360PE": {
"ohlc": {
"open": 136.4,
"high": 136.4,
"low": 96,
"close": 97.5
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 97.05,
"orders": 1
},
{
"quantity": 1050,
"price": 97,
"orders": 3
},
{
"quantity": 350,
"price": 96.95,
"orders": 1
},
{
"quantity": 700,
"price": 96.15,
"orders": 1
},
{
"quantity": 700,
"price": 96,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 97.95,
"orders": 1
},
{
"quantity": 350,
"price": 98,
"orders": 1
},
{
"quantity": 350,
"price": 98.4,
"orders": 1
},
{
"quantity": 350,
"price": 99.4,
"orders": 1
},
{
"quantity": 1750,
"price": 99.45,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|73439",
"symbol": "CDSL25MAY1360PE",
"last_price": 97.5,
"volume": 51450,
"average_price": 102.95,
"oi": 90300,
"net_change": -49.25,
"total_buy_quantity": 28350,
"total_sell_quantity": 44450,
"lower_circuit_limit": 85.05,
"upper_circuit_limit": 201.6,
"last_trade_time": "1745834399045",
"oi_day_high": 95550,
"oi_day_low": 85750
},
"NSE_FO:TVSMOTOR25MAY2780PE": {
"ohlc": {
"open": 133.2,
"high": 133.2,
"low": 71.35,
"close": 111.8
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 105.15,
"orders": 1
},
{
"quantity": 350,
"price": 105.05,
"orders": 1
},
{
"quantity": 350,
"price": 105,
"orders": 1
},
{
"quantity": 350,
"price": 99.9,
"orders": 1
},
{
"quantity": 1400,
"price": 99.85,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 120.85,
"orders": 1
},
{
"quantity": 350,
"price": 120.9,
"orders": 1
},
{
"quantity": 350,
"price": 121.05,
"orders": 1
},
{
"quantity": 1400,
"price": 125.1,
"orders": 1
},
{
"quantity": 350,
"price": 125.15,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|145099",
"symbol": "TVSMOTOR25MAY2780PE",
"last_price": 111.8,
"volume": 37800,
"average_price": 102.94,
"oi": 8750,
"net_change": -21.55,
"total_buy_quantity": 34300,
"total_sell_quantity": 28350,
"lower_circuit_limit": 20.85,
"upper_circuit_limit": 209.75,
"last_trade_time": "1745834395307",
"oi_day_high": 8750,
"oi_day_low": 2800
},
"NSE_FO:TATACOMM25MAY1600PE": {
"ohlc": {
"open": 75,
"high": 75.95,
"low": 57,
"close": 61.95
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 62.15,
"orders": 1
},
{
"quantity": 1750,
"price": 62,
"orders": 2
},
{
"quantity": 250,
"price": 61.65,
"orders": 1
},
{
"quantity": 250,
"price": 61.55,
"orders": 1
},
{
"quantity": 250,
"price": 60.4,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 62.9,
"orders": 1
},
{
"quantity": 250,
"price": 63.05,
"orders": 1
},
{
"quantity": 250,
"price": 63.25,
"orders": 1
},
{
"quantity": 250,
"price": 63.3,
"orders": 1
},
{
"quantity": 750,
"price": 64,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|127025",
"symbol": "TATACOMM25MAY1600PE",
"last_price": 61.95,
"volume": 51750,
"average_price": 64.49,
"oi": 158000,
"net_change": -10.8,
"total_buy_quantity": 40250,
"total_sell_quantity": 36250,
"lower_circuit_limit": 26.45,
"upper_circuit_limit": 119.05,
"last_trade_time": "1745834371487",
"oi_day_high": 160000,
"oi_day_low": 150750
},
"NSE_FO:HEROMOTOCO25MAY3950PE": {
"ohlc": {
"open": 184.8,
"high": 193.9,
"low": 145.75,
"close": 149.8
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 147.45,
"orders": 1
},
{
"quantity": 150,
"price": 147.4,
"orders": 1
},
{
"quantity": 150,
"price": 144.75,
"orders": 1
},
{
"quantity": 150,
"price": 144.7,
"orders": 1
},
{
"quantity": 150,
"price": 144.45,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 148.75,
"orders": 2
},
{
"quantity": 150,
"price": 149.2,
"orders": 1
},
{
"quantity": 150,
"price": 149.3,
"orders": 1
},
{
"quantity": 300,
"price": 149.35,
"orders": 1
},
{
"quantity": 150,
"price": 151.25,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|95375",
"symbol": "HEROMOTOCO25MAY3950PE",
"last_price": 149.8,
"volume": 64500,
"average_price": 165.96,
"oi": 51150,
"net_change": -29.4,
"total_buy_quantity": 18300,
"total_sell_quantity": 18600,
"lower_circuit_limit": 81.65,
"upper_circuit_limit": 276.75,
"last_trade_time": "1745834395808",
"oi_day_high": 51150,
"oi_day_low": 43200
},
"NSE_FO:AUBANK25MAY680PE": {
"ohlc": {
"open": 32.6,
"high": 38.9,
"low": 24.5,
"close": 24.95
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 24.6,
"orders": 1
},
{
"quantity": 1000,
"price": 24.55,
"orders": 1
},
{
"quantity": 1000,
"price": 24.5,
"orders": 1
},
{
"quantity": 1000,
"price": 24.45,
"orders": 1
},
{
"quantity": 2000,
"price": 24.35,
"orders": 2
}
],
"sell": [
{
"quantity": 2000,
"price": 25.3,
"orders": 2
},
{
"quantity": 2000,
"price": 25.35,
"orders": 2
},
{
"quantity": 1000,
"price": 25.4,
"orders": 1
},
{
"quantity": 1000,
"price": 25.45,
"orders": 1
},
{
"quantity": 6000,
"price": 25.65,
"orders": 2
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|68661",
"symbol": "AUBANK25MAY680PE",
"last_price": 24.95,
"volume": 532000,
"average_price": 29.9,
"oi": 213000,
"net_change": -6.85,
"total_buy_quantity": 180000,
"total_sell_quantity": 197000,
"lower_circuit_limit": 11,
"upper_circuit_limit": 52.6,
"last_trade_time": "1745834362408",
"oi_day_high": 219000,
"oi_day_low": 176000
},
"NSE_FO:VBL25MAY530PE": {
"ohlc": {
"open": 27.95,
"high": 28.7,
"low": 22.25,
"close": 23.95
},
"depth": {
"buy": [
{
"quantity": 875,
"price": 23.75,
"orders": 1
},
{
"quantity": 875,
"price": 23.7,
"orders": 1
},
{
"quantity": 875,
"price": 23.65,
"orders": 1
},
{
"quantity": 875,
"price": 23.6,
"orders": 1
},
{
"quantity": 1750,
"price": 23.55,
"orders": 2
}
],
"sell": [
{
"quantity": 875,
"price": 24,
"orders": 1
},
{
"quantity": 875,
"price": 24.05,
"orders": 1
},
{
"quantity": 1750,
"price": 24.1,
"orders": 2
},
{
"quantity": 875,
"price": 24.15,
"orders": 1
},
{
"quantity": 1750,
"price": 24.2,
"orders": 2
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|145748",
"symbol": "VBL25MAY530PE",
"last_price": 23.95,
"volume": 523250,
"average_price": 24.44,
"oi": 361375,
"net_change": -7.5,
"total_buy_quantity": 149625,
"total_sell_quantity": 163625,
"lower_circuit_limit": 11.45,
"upper_circuit_limit": 51.45,
"last_trade_time": "1745834382825",
"oi_day_high": 372750,
"oi_day_low": 313250
},
"NSE_FO:BANKINDIA25MAY119CE": {
"ohlc": {
"open": 4.95,
"high": 5.95,
"low": 4.95,
"close": 5.65
},
"depth": {
"buy": [
{
"quantity": 4825,
"price": 5.7,
"orders": 1
},
{
"quantity": 14475,
"price": 5.65,
"orders": 3
},
{
"quantity": 9650,
"price": 5.6,
"orders": 2
},
{
"quantity": 9650,
"price": 5.55,
"orders": 2
},
{
"quantity": 4825,
"price": 5.5,
"orders": 1
}
],
"sell": [
{
"quantity": 28950,
"price": 5.8,
"orders": 4
},
{
"quantity": 24125,
"price": 5.85,
"orders": 3
},
{
"quantity": 28950,
"price": 5.9,
"orders": 4
},
{
"quantity": 19300,
"price": 5.95,
"orders": 2
},
{
"quantity": 43425,
"price": 6,
"orders": 3
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|74051",
"symbol": "BANKINDIA25MAY119CE",
"last_price": 5.65,
"volume": 270200,
"average_price": 5.58,
"oi": 168875,
"net_change": 1.25,
"total_buy_quantity": 873325,
"total_sell_quantity": 709275,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.4,
"last_trade_time": "1745834284646",
"oi_day_high": 226775,
"oi_day_low": 159225
},
"NSE_FO:OBEROIRLTY25MAY1680PE": {
"ohlc": {
"open": 116.15,
"high": 117.25,
"low": 85.6,
"close": 89.45
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 89.1,
"orders": 2
},
{
"quantity": 350,
"price": 88.05,
"orders": 1
},
{
"quantity": 350,
"price": 87.95,
"orders": 1
},
{
"quantity": 350,
"price": 87.65,
"orders": 1
},
{
"quantity": 350,
"price": 84.55,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 89.95,
"orders": 1
},
{
"quantity": 350,
"price": 90,
"orders": 1
},
{
"quantity": 350,
"price": 94.1,
"orders": 1
},
{
"quantity": 1750,
"price": 94.15,
"orders": 1
},
{
"quantity": 1750,
"price": 94.2,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|110847",
"symbol": "OBEROIRLTY25MAY1680PE",
"last_price": 89.45,
"volume": 31500,
"average_price": 97.81,
"oi": 14000,
"net_change": -46.95,
"total_buy_quantity": 21350,
"total_sell_quantity": 33950,
"lower_circuit_limit": 71.2,
"upper_circuit_limit": 201.6,
"last_trade_time": "1745834377952",
"oi_day_high": 19250,
"oi_day_low": 12600
},
"NSE_FO:MGL25MAY1320CE": {
"ohlc": {
"open": 46,
"high": 72,
"low": 46,
"close": 69
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 69.15,
"orders": 1
},
{
"quantity": 400,
"price": 69.1,
"orders": 1
},
{
"quantity": 400,
"price": 68.9,
"orders": 1
},
{
"quantity": 400,
"price": 68.25,
"orders": 1
},
{
"quantity": 400,
"price": 68.2,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 69.6,
"orders": 2
},
{
"quantity": 400,
"price": 70,
"orders": 1
},
{
"quantity": 400,
"price": 70.05,
"orders": 1
},
{
"quantity": 400,
"price": 70.3,
"orders": 1
},
{
"quantity": 400,
"price": 70.35,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|105645",
"symbol": "MGL25MAY1320CE",
"last_price": 69,
"volume": 470400,
"average_price": 64.68,
"oi": 39200,
"net_change": 24.45,
"total_buy_quantity": 33600,
"total_sell_quantity": 46000,
"lower_circuit_limit": 1,
"upper_circuit_limit": 88.1,
"last_trade_time": "1745834326928",
"oi_day_high": 56400,
"oi_day_low": 28800
},
"NSE_FO:IOC25MAY138CE": {
"ohlc": {
"open": 4,
"high": 5.3,
"low": 3.85,
"close": 4.95
},
"depth": {
"buy": [
{
"quantity": 19500,
"price": 4.85,
"orders": 4
},
{
"quantity": 24375,
"price": 4.8,
"orders": 5
},
{
"quantity": 19500,
"price": 4.75,
"orders": 4
},
{
"quantity": 39000,
"price": 4.7,
"orders": 4
},
{
"quantity": 14625,
"price": 4.65,
"orders": 3
}
],
"sell": [
{
"quantity": 9750,
"price": 4.95,
"orders": 2
},
{
"quantity": 29250,
"price": 5,
"orders": 6
},
{
"quantity": 34125,
"price": 5.05,
"orders": 5
},
{
"quantity": 53625,
"price": 5.1,
"orders": 5
},
{
"quantity": 24375,
"price": 5.15,
"orders": 3
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|106992",
"symbol": "IOC25MAY138CE",
"last_price": 4.95,
"volume": 1638000,
"average_price": 4.73,
"oi": 989625,
"net_change": 0.8,
"total_buy_quantity": 1033500,
"total_sell_quantity": 1092000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.15,
"last_trade_time": "1745834361824",
"oi_day_high": 1004250,
"oi_day_low": 916500
},
"NSE_FO:WIPRO25MAY242.5CE": {
"ohlc": {
"open": 8.15,
"high": 8.75,
"low": 7.25,
"close": 8.1
},
"depth": {
"buy": [
{
"quantity": 18000,
"price": 8,
"orders": 6
},
{
"quantity": 18000,
"price": 7.95,
"orders": 4
},
{
"quantity": 6000,
"price": 7.9,
"orders": 2
},
{
"quantity": 27000,
"price": 7.85,
"orders": 3
},
{
"quantity": 3000,
"price": 7.8,
"orders": 1
}
],
"sell": [
{
"quantity": 6000,
"price": 8.1,
"orders": 2
},
{
"quantity": 9000,
"price": 8.15,
"orders": 3
},
{
"quantity": 9000,
"price": 8.2,
"orders": 3
},
{
"quantity": 24000,
"price": 8.25,
"orders": 4
},
{
"quantity": 6000,
"price": 8.3,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|146129",
"symbol": "WIPRO25MAY242.5CE",
"last_price": 8.1,
"volume": 2055000,
"average_price": 7.98,
"oi": 1344000,
"net_change": -0.4,
"total_buy_quantity": 579000,
"total_sell_quantity": 432000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.5,
"last_trade_time": "1745834377953",
"oi_day_high": 1350000,
"oi_day_low": 1200000
},
"NSE_FO:ASIANPAINT25MAY2460CE": {
"ohlc": {
"open": 62.55,
"high": 80.45,
"low": 55.25,
"close": 74.7
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 74.75,
"orders": 1
},
{
"quantity": 200,
"price": 74.7,
"orders": 1
},
{
"quantity": 200,
"price": 74.65,
"orders": 1
},
{
"quantity": 200,
"price": 74.5,
"orders": 1
},
{
"quantity": 200,
"price": 74.4,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 76,
"orders": 1
},
{
"quantity": 200,
"price": 76.05,
"orders": 1
},
{
"quantity": 200,
"price": 76.15,
"orders": 1
},
{
"quantity": 600,
"price": 76.35,
"orders": 1
},
{
"quantity": 600,
"price": 76.5,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|68939",
"symbol": "ASIANPAINT25MAY2460CE",
"last_price": 74.7,
"volume": 319400,
"average_price": 71.62,
"oi": 105800,
"net_change": 11.15,
"total_buy_quantity": 46800,
"total_sell_quantity": 53600,
"lower_circuit_limit": 16.65,
"upper_circuit_limit": 110.45,
"last_trade_time": "1745834385205",
"oi_day_high": 119200,
"oi_day_low": 105800
},
"NSE_FO:NYKAA25MAY195CE": {
"ohlc": {
"open": 7.1,
"high": 8.95,
"low": 7.1,
"close": 7.35
},
"depth": {
"buy": [
{
"quantity": 8850,
"price": 7.2,
"orders": 3
},
{
"quantity": 2950,
"price": 7.15,
"orders": 1
},
{
"quantity": 2950,
"price": 7.1,
"orders": 1
},
{
"quantity": 2950,
"price": 7.05,
"orders": 1
},
{
"quantity": 2950,
"price": 7,
"orders": 1
}
],
"sell": [
{
"quantity": 2950,
"price": 7.35,
"orders": 1
},
{
"quantity": 14750,
"price": 7.4,
"orders": 5
},
{
"quantity": 2950,
"price": 7.45,
"orders": 1
},
{
"quantity": 2950,
"price": 7.5,
"orders": 1
},
{
"quantity": 2950,
"price": 7.55,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|110597",
"symbol": "NYKAA25MAY195CE",
"last_price": 7.35,
"volume": 330400,
"average_price": 7.91,
"oi": 295000,
"net_change": 0.55,
"total_buy_quantity": 474950,
"total_sell_quantity": 504450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.8,
"last_trade_time": "1745834186401",
"oi_day_high": 297950,
"oi_day_low": 241900
},
"NSE_FO:BAJAJFINSV25MAY2100CE": {
"ohlc": {
"open": 51.7,
"high": 73.95,
"low": 50.9,
"close": 56.25
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 56.4,
"orders": 1
},
{
"quantity": 500,
"price": 56.15,
"orders": 1
},
{
"quantity": 500,
"price": 56,
"orders": 1
},
{
"quantity": 500,
"price": 55.6,
"orders": 1
},
{
"quantity": 500,
"price": 55.55,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 56.5,
"orders": 1
},
{
"quantity": 1000,
"price": 56.55,
"orders": 1
},
{
"quantity": 500,
"price": 57,
"orders": 1
},
{
"quantity": 500,
"price": 57.4,
"orders": 1
},
{
"quantity": 500,
"price": 57.45,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|72178",
"symbol": "BAJAJFINSV25MAY2100CE",
"last_price": 56.25,
"volume": 1994000,
"average_price": 60.84,
"oi": 998500,
"net_change": 1.85,
"total_buy_quantity": 107000,
"total_sell_quantity": 135500,
"lower_circuit_limit": 11.05,
"upper_circuit_limit": 97.75,
"last_trade_time": "1745834392765",
"oi_day_high": 1014500,
"oi_day_low": 578000
},
"NSE_FO:UNITDSPR25MAY1560CE": {
"ohlc": {
"open": 52.75,
"high": 56.05,
"low": 43,
"close": 51.3
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 51,
"orders": 1
},
{
"quantity": 350,
"price": 50.95,
"orders": 1
},
{
"quantity": 350,
"price": 50.8,
"orders": 1
},
{
"quantity": 350,
"price": 50.75,
"orders": 1
},
{
"quantity": 350,
"price": 50.35,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 51.75,
"orders": 1
},
{
"quantity": 350,
"price": 51.8,
"orders": 1
},
{
"quantity": 700,
"price": 51.85,
"orders": 2
},
{
"quantity": 1050,
"price": 51.9,
"orders": 1
},
{
"quantity": 350,
"price": 52.1,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|138463",
"symbol": "UNITDSPR25MAY1560CE",
"last_price": 51.3,
"volume": 181650,
"average_price": 50.22,
"oi": 73500,
"net_change": 1.3,
"total_buy_quantity": 63000,
"total_sell_quantity": 73500,
"lower_circuit_limit": 11.65,
"upper_circuit_limit": 88.35,
"last_trade_time": "1745834397757",
"oi_day_high": 81900,
"oi_day_low": 59150
},
"NSE_FO:NESTLEIND25MAY2440PE": {
"ohlc": {
"open": 83.55,
"high": 85.85,
"low": 68.85,
"close": 76.1
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 74.25,
"orders": 1
},
{
"quantity": 200,
"price": 74.2,
"orders": 1
},
{
"quantity": 200,
"price": 74.15,
"orders": 1
},
{
"quantity": 200,
"price": 73.6,
"orders": 1
},
{
"quantity": 200,
"price": 73.55,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 76.1,
"orders": 1
},
{
"quantity": 200,
"price": 76.15,
"orders": 1
},
{
"quantity": 200,
"price": 76.85,
"orders": 1
},
{
"quantity": 200,
"price": 78.35,
"orders": 1
},
{
"quantity": 200,
"price": 78.65,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|108890",
"symbol": "NESTLEIND25MAY2440PE",
"last_price": 76.1,
"volume": 54400,
"average_price": 76.21,
"oi": 45000,
"net_change": 1,
"total_buy_quantity": 25200,
"total_sell_quantity": 26200,
"lower_circuit_limit": 30.35,
"upper_circuit_limit": 119.85,
"last_trade_time": "1745834270892",
"oi_day_high": 50800,
"oi_day_low": 44400
},
"NSE_FO:PERSISTENT25MAY5200PE": {
"ohlc": {
"open": 219.95,
"high": 265.5,
"low": 193.05,
"close": 204.9
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 205.1,
"orders": 1
},
{
"quantity": 100,
"price": 205.05,
"orders": 1
},
{
"quantity": 500,
"price": 204.5,
"orders": 3
},
{
"quantity": 300,
"price": 203.9,
"orders": 1
},
{
"quantity": 300,
"price": 201.05,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 207.8,
"orders": 1
},
{
"quantity": 100,
"price": 207.85,
"orders": 1
},
{
"quantity": 400,
"price": 207.95,
"orders": 2
},
{
"quantity": 100,
"price": 208,
"orders": 1
},
{
"quantity": 300,
"price": 209.35,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|114445",
"symbol": "PERSISTENT25MAY5200PE",
"last_price": 204.9,
"volume": 192300,
"average_price": 225.58,
"oi": 80800,
"net_change": -25.45,
"total_buy_quantity": 16700,
"total_sell_quantity": 22200,
"lower_circuit_limit": 73.45,
"upper_circuit_limit": 387.25,
"last_trade_time": "1745834371855",
"oi_day_high": 93400,
"oi_day_low": 77400
},
"NSE_FO:HDFCBANK25MAY1920PE": {
"ohlc": {
"open": 46.45,
"high": 46.45,
"low": 33.55,
"close": 37.1
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 36.95,
"orders": 1
},
{
"quantity": 550,
"price": 36.9,
"orders": 1
},
{
"quantity": 550,
"price": 36.85,
"orders": 1
},
{
"quantity": 1100,
"price": 36.8,
"orders": 2
},
{
"quantity": 550,
"price": 36.65,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 37.2,
"orders": 1
},
{
"quantity": 1100,
"price": 37.25,
"orders": 2
},
{
"quantity": 550,
"price": 37.3,
"orders": 1
},
{
"quantity": 1100,
"price": 37.35,
"orders": 2
},
{
"quantity": 1100,
"price": 37.4,
"orders": 2
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|87326",
"symbol": "HDFCBANK25MAY1920PE",
"last_price": 37.1,
"volume": 2831400,
"average_price": 37.05,
"oi": 1928850,
"net_change": -7.5,
"total_buy_quantity": 91300,
"total_sell_quantity": 184800,
"lower_circuit_limit": 8.9,
"upper_circuit_limit": 80.3,
"last_trade_time": "1745834399179",
"oi_day_high": 1956900,
"oi_day_low": 1667050
},
"NSE_FO:JIOFIN25MAY260CE": {
"ohlc": {
"open": 7.65,
"high": 10.65,
"low": 7.25,
"close": 9.7
},
"depth": {
"buy": [
{
"quantity": 4950,
"price": 9.65,
"orders": 3
},
{
"quantity": 16500,
"price": 9.6,
"orders": 10
},
{
"quantity": 18150,
"price": 9.55,
"orders": 10
},
{
"quantity": 13200,
"price": 9.5,
"orders": 8
},
{
"quantity": 3300,
"price": 9.45,
"orders": 1
}
],
"sell": [
{
"quantity": 1650,
"price": 9.7,
"orders": 1
},
{
"quantity": 14850,
"price": 9.75,
"orders": 8
},
{
"quantity": 26400,
"price": 9.8,
"orders": 13
},
{
"quantity": 39600,
"price": 9.85,
"orders": 11
},
{
"quantity": 23100,
"price": 9.9,
"orders": 8
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|97762",
"symbol": "JIOFIN25MAY260CE",
"last_price": 9.7,
"volume": 8378700,
"average_price": 9.47,
"oi": 4311450,
"net_change": 1.95,
"total_buy_quantity": 495000,
"total_sell_quantity": 782100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.75,
"last_trade_time": "1745834397015",
"oi_day_high": 4613400,
"oi_day_low": 4105200
},
"NSE_FO:MANAPPURAM25MAY230CE": {
"ohlc": {
"open": 3.3,
"high": 5.7,
"low": 1.65,
"close": 4.45
},
"depth": {
"buy": [
{
"quantity": 18000,
"price": 4.35,
"orders": 6
},
{
"quantity": 6000,
"price": 4.3,
"orders": 2
},
{
"quantity": 6000,
"price": 4.25,
"orders": 2
},
{
"quantity": 18000,
"price": 4.2,
"orders": 3
},
{
"quantity": 6000,
"price": 4.15,
"orders": 2
}
],
"sell": [
{
"quantity": 9000,
"price": 4.55,
"orders": 3
},
{
"quantity": 9000,
"price": 4.6,
"orders": 3
},
{
"quantity": 9000,
"price": 4.65,
"orders": 3
},
{
"quantity": 9000,
"price": 4.7,
"orders": 3
},
{
"quantity": 6000,
"price": 4.75,
"orders": 2
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|103980",
"symbol": "MANAPPURAM25MAY230CE",
"last_price": 4.45,
"volume": 13956000,
"average_price": 3.79,
"oi": 9918000,
"net_change": 2.5,
"total_buy_quantity": 1656000,
"total_sell_quantity": 858000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.95,
"last_trade_time": "1745834395087",
"oi_day_high": 10377000,
"oi_day_low": 8505000
},
"NSE_FO:BAJAJ-AUTO25MAY8200CE": {
"ohlc": {
"open": 240,
"high": 283.15,
"low": 217.7,
"close": 265
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 265,
"orders": 2
},
{
"quantity": 75,
"price": 263.85,
"orders": 1
},
{
"quantity": 75,
"price": 262.45,
"orders": 1
},
{
"quantity": 75,
"price": 262.4,
"orders": 1
},
{
"quantity": 75,
"price": 261.6,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 265.9,
"orders": 1
},
{
"quantity": 75,
"price": 265.95,
"orders": 1
},
{
"quantity": 75,
"price": 267.25,
"orders": 1
},
{
"quantity": 75,
"price": 267.3,
"orders": 1
},
{
"quantity": 75,
"price": 267.7,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|69518",
"symbol": "BAJAJ-AUTO25MAY8200CE",
"last_price": 265,
"volume": 64500,
"average_price": 254.05,
"oi": 48600,
"net_change": 19.85,
"total_buy_quantity": 13350,
"total_sell_quantity": 14550,
"lower_circuit_limit": 49.35,
"upper_circuit_limit": 440.95,
"last_trade_time": "1745834394035",
"oi_day_high": 50400,
"oi_day_low": 46575
},
"NSE_FO:NTPC25MAY365PE": {
"ohlc": {
"open": 15.55,
"high": 15.55,
"low": 11.8,
"close": 12.45
},
"depth": {
"buy": [
{
"quantity": 4500,
"price": 12.3,
"orders": 3
},
{
"quantity": 1500,
"price": 12.25,
"orders": 1
},
{
"quantity": 1500,
"price": 12.2,
"orders": 1
},
{
"quantity": 1500,
"price": 12.15,
"orders": 1
},
{
"quantity": 1500,
"price": 12.1,
"orders": 1
}
],
"sell": [
{
"quantity": 4500,
"price": 12.45,
"orders": 3
},
{
"quantity": 6000,
"price": 12.5,
"orders": 4
},
{
"quantity": 3000,
"price": 12.55,
"orders": 2
},
{
"quantity": 4500,
"price": 12.6,
"orders": 3
},
{
"quantity": 1500,
"price": 12.65,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|124356",
"symbol": "NTPC25MAY365PE",
"last_price": 12.45,
"volume": 1137000,
"average_price": 12.63,
"oi": 1080000,
"net_change": -3.65,
"total_buy_quantity": 217500,
"total_sell_quantity": 246000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.1,
"last_trade_time": "1745834363186",
"oi_day_high": 1219500,
"oi_day_low": 1080000
},
"NSE_FO:GLENMARK25MAY1440CE": {
"ohlc": {
"open": 33.8,
"high": 48.95,
"low": 33.8,
"close": 48.8
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 48.35,
"orders": 1
},
{
"quantity": 325,
"price": 48.3,
"orders": 1
},
{
"quantity": 325,
"price": 48.05,
"orders": 1
},
{
"quantity": 650,
"price": 48,
"orders": 2
},
{
"quantity": 325,
"price": 47.8,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 48.95,
"orders": 1
},
{
"quantity": 325,
"price": 49,
"orders": 1
},
{
"quantity": 325,
"price": 49.25,
"orders": 1
},
{
"quantity": 325,
"price": 49.3,
"orders": 1
},
{
"quantity": 325,
"price": 49.4,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|83170",
"symbol": "GLENMARK25MAY1440CE",
"last_price": 48.8,
"volume": 183950,
"average_price": 44.72,
"oi": 117000,
"net_change": 17.2,
"total_buy_quantity": 62400,
"total_sell_quantity": 44200,
"lower_circuit_limit": 2.95,
"upper_circuit_limit": 111.8,
"last_trade_time": "1745834381187",
"oi_day_high": 117000,
"oi_day_low": 93600
},
"NSE_FO:GODREJPROP25MAY2150CE": {
"ohlc": {
"open": 80.2,
"high": 99.9,
"low": 80.2,
"close": 96.55
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 95.95,
"orders": 2
},
{
"quantity": 225,
"price": 95.3,
"orders": 1
},
{
"quantity": 225,
"price": 94.9,
"orders": 1
},
{
"quantity": 225,
"price": 94.8,
"orders": 1
},
{
"quantity": 225,
"price": 94.1,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 96.6,
"orders": 1
},
{
"quantity": 225,
"price": 96.65,
"orders": 1
},
{
"quantity": 225,
"price": 96.9,
"orders": 1
},
{
"quantity": 225,
"price": 96.95,
"orders": 1
},
{
"quantity": 225,
"price": 97,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|90760",
"symbol": "GODREJPROP25MAY2150CE",
"last_price": 96.55,
"volume": 222300,
"average_price": 90.8,
"oi": 90450,
"net_change": 16.6,
"total_buy_quantity": 35775,
"total_sell_quantity": 21600,
"lower_circuit_limit": 7.45,
"upper_circuit_limit": 152.45,
"last_trade_time": "1745834395075",
"oi_day_high": 92475,
"oi_day_low": 73575
},
"NSE_FO:BANDHANBNK25MAY170PE": {
"ohlc": {
"open": 9.9,
"high": 12.75,
"low": 9.7,
"close": 11
},
"depth": {
"buy": [
{
"quantity": 5600,
"price": 10.95,
"orders": 2
},
{
"quantity": 2800,
"price": 10.9,
"orders": 1
},
{
"quantity": 2800,
"price": 10.85,
"orders": 1
},
{
"quantity": 5600,
"price": 10.8,
"orders": 2
},
{
"quantity": 2800,
"price": 10.75,
"orders": 1
}
],
"sell": [
{
"quantity": 2800,
"price": 11.1,
"orders": 1
},
{
"quantity": 2800,
"price": 11.15,
"orders": 1
},
{
"quantity": 2800,
"price": 11.2,
"orders": 1
},
{
"quantity": 2800,
"price": 11.25,
"orders": 1
},
{
"quantity": 2800,
"price": 11.3,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|70275",
"symbol": "BANDHANBNK25MAY170PE",
"last_price": 11,
"volume": 1369200,
"average_price": 11.3,
"oi": 1391600,
"net_change": -0.2,
"total_buy_quantity": 308000,
"total_sell_quantity": 383600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.2,
"last_trade_time": "1745834395305",
"oi_day_high": 1458800,
"oi_day_low": 1349600
},
"NSE_FO:BSE25MAY6500CE": {
"ohlc": {
"open": 254.95,
"high": 371.6,
"low": 254.95,
"close": 362.95
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 361,
"orders": 1
},
{
"quantity": 375,
"price": 360.95,
"orders": 1
},
{
"quantity": 250,
"price": 360.9,
"orders": 2
},
{
"quantity": 375,
"price": 360.55,
"orders": 1
},
{
"quantity": 125,
"price": 360.5,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 363.45,
"orders": 1
},
{
"quantity": 125,
"price": 363.5,
"orders": 1
},
{
"quantity": 500,
"price": 363.9,
"orders": 2
},
{
"quantity": 125,
"price": 363.95,
"orders": 1
},
{
"quantity": 1500,
"price": 364,
"orders": 3
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|35243",
"symbol": "BSE25MAY6500CE",
"last_price": 362.95,
"volume": 1063000,
"average_price": 333.86,
"oi": 276875,
"net_change": 95.55,
"total_buy_quantity": 28875,
"total_sell_quantity": 37250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 617.85,
"last_trade_time": "1745834398380",
"oi_day_high": 280375,
"oi_day_low": 217375
},
"NSE_FO:TORNTPOWER25MAY1600CE": {
"ohlc": {
"open": 62.45,
"high": 70.5,
"low": 56.5,
"close": 58
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 56.35,
"orders": 1
},
{
"quantity": 375,
"price": 56.3,
"orders": 1
},
{
"quantity": 375,
"price": 56.1,
"orders": 1
},
{
"quantity": 375,
"price": 56,
"orders": 1
},
{
"quantity": 375,
"price": 55.9,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 58.25,
"orders": 1
},
{
"quantity": 375,
"price": 58.3,
"orders": 1
},
{
"quantity": 375,
"price": 59.15,
"orders": 1
},
{
"quantity": 375,
"price": 60.5,
"orders": 1
},
{
"quantity": 375,
"price": 61.25,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|135476",
"symbol": "TORNTPOWER25MAY1600CE",
"last_price": 58,
"volume": 30375,
"average_price": 61.94,
"oi": 28875,
"net_change": 5.5,
"total_buy_quantity": 66750,
"total_sell_quantity": 21375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 105.3,
"last_trade_time": "1745834143241",
"oi_day_high": 30000,
"oi_day_low": 26625
},
"NSE_FO:LTF25MAY180PE": {
"ohlc": {
"open": 22.1,
"high": 26.8,
"low": 20,
"close": 21.55
},
"depth": {
"buy": [
{
"quantity": 4462,
"price": 21.4,
"orders": 1
},
{
"quantity": 4462,
"price": 21.35,
"orders": 1
},
{
"quantity": 17848,
"price": 21.15,
"orders": 1
},
{
"quantity": 4462,
"price": 20.95,
"orders": 1
},
{
"quantity": 44620,
"price": 20.85,
"orders": 1
}
],
"sell": [
{
"quantity": 4462,
"price": 22.2,
"orders": 1
},
{
"quantity": 13386,
"price": 22.25,
"orders": 3
},
{
"quantity": 4462,
"price": 22.3,
"orders": 1
},
{
"quantity": 17848,
"price": 22.4,
"orders": 1
},
{
"quantity": 22310,
"price": 22.5,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|102369",
"symbol": "LTF25MAY180PE",
"last_price": 21.55,
"volume": 254334,
"average_price": 22.67,
"oi": 410504,
"net_change": 6.15,
"total_buy_quantity": 272182,
"total_sell_quantity": 410504,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.4,
"last_trade_time": "1745830042449",
"oi_day_high": 441738,
"oi_day_low": 410504
},
"NSE_FO:HINDCOPPER25MAY225PE": {
"ohlc": {
"open": 13.6,
"high": 13.6,
"low": 13.6,
"close": 13.6
},
"depth": {
"buy": [
{
"quantity": 2650,
"price": 13.4,
"orders": 1
},
{
"quantity": 5300,
"price": 13.35,
"orders": 2
},
{
"quantity": 10600,
"price": 13,
"orders": 1
},
{
"quantity": 26500,
"price": 12.65,
"orders": 1
},
{
"quantity": 7950,
"price": 12.4,
"orders": 1
}
],
"sell": [
{
"quantity": 2650,
"price": 14.3,
"orders": 1
},
{
"quantity": 2650,
"price": 14.35,
"orders": 1
},
{
"quantity": 2650,
"price": 14.5,
"orders": 1
},
{
"quantity": 18550,
"price": 14.65,
"orders": 2
},
{
"quantity": 26500,
"price": 14.95,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|97274",
"symbol": "HINDCOPPER25MAY225PE",
"last_price": 13.6,
"volume": 2650,
"average_price": 13.6,
"oi": 129850,
"net_change": -3.65,
"total_buy_quantity": 222600,
"total_sell_quantity": 135150,
"lower_circuit_limit": 0.9,
"upper_circuit_limit": 40.9,
"last_trade_time": "1745816740694",
"oi_day_high": 129850,
"oi_day_low": 129850
},
"NSE_FO:MARUTI25MAY11900CE": {
"ohlc": {
"open": 169.95,
"high": 301,
"low": 153,
"close": 278.95
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 270.85,
"orders": 1
},
{
"quantity": 50,
"price": 270.8,
"orders": 1
},
{
"quantity": 50,
"price": 270.6,
"orders": 1
},
{
"quantity": 1000,
"price": 262.4,
"orders": 2
},
{
"quantity": 150,
"price": 262.35,
"orders": 3
}
],
"sell": [
{
"quantity": 100,
"price": 273,
"orders": 1
},
{
"quantity": 50,
"price": 273.3,
"orders": 1
},
{
"quantity": 50,
"price": 273.4,
"orders": 1
},
{
"quantity": 50,
"price": 273.75,
"orders": 1
},
{
"quantity": 100,
"price": 273.8,
"orders": 2
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|117770",
"symbol": "MARUTI25MAY11900CE",
"last_price": 278.95,
"volume": 245450,
"average_price": 233.55,
"oi": 73500,
"net_change": 39.25,
"total_buy_quantity": 14350,
"total_sell_quantity": 12500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 669.15,
"last_trade_time": "1745834397990",
"oi_day_high": 81600,
"oi_day_low": 73500
},
"NSE_FO:IGL25MAY185PE": {
"ohlc": {
"open": 14.15,
"high": 14.25,
"low": 8.25,
"close": 8.8
},
"depth": {
"buy": [
{
"quantity": 2750,
"price": 8.6,
"orders": 1
},
{
"quantity": 2750,
"price": 8.55,
"orders": 1
},
{
"quantity": 2750,
"price": 8.45,
"orders": 1
},
{
"quantity": 46750,
"price": 8.4,
"orders": 4
},
{
"quantity": 2750,
"price": 8.35,
"orders": 1
}
],
"sell": [
{
"quantity": 2750,
"price": 8.7,
"orders": 1
},
{
"quantity": 5500,
"price": 8.75,
"orders": 2
},
{
"quantity": 5500,
"price": 8.8,
"orders": 2
},
{
"quantity": 2750,
"price": 8.85,
"orders": 1
},
{
"quantity": 2750,
"price": 8.9,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|92188",
"symbol": "IGL25MAY185PE",
"last_price": 8.8,
"volume": 1655500,
"average_price": 9.61,
"oi": 500500,
"net_change": -5.2,
"total_buy_quantity": 495000,
"total_sell_quantity": 332750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34,
"last_trade_time": "1745834310432",
"oi_day_high": 618750,
"oi_day_low": 459250
},
"NSE_FO:TORNTPHARM25MAY3350PE": {
"ohlc": {
"open": 137.8,
"high": 139.25,
"low": 116.9,
"close": 118
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 117.75,
"orders": 1
},
{
"quantity": 250,
"price": 117.7,
"orders": 1
},
{
"quantity": 250,
"price": 117.4,
"orders": 1
},
{
"quantity": 250,
"price": 116.85,
"orders": 1
},
{
"quantity": 250,
"price": 116.8,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 120.25,
"orders": 1
},
{
"quantity": 250,
"price": 120.3,
"orders": 1
},
{
"quantity": 250,
"price": 120.4,
"orders": 1
},
{
"quantity": 250,
"price": 120.5,
"orders": 1
},
{
"quantity": 250,
"price": 120.6,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|144796",
"symbol": "TORNTPHARM25MAY3350PE",
"last_price": 118,
"volume": 37250,
"average_price": 125.04,
"oi": 17500,
"net_change": -60.7,
"total_buy_quantity": 29500,
"total_sell_quantity": 26000,
"lower_circuit_limit": 26.85,
"upper_circuit_limit": 252,
"last_trade_time": "1745834388386",
"oi_day_high": 20250,
"oi_day_low": 11750
},
"NSE_FO:YESBANK25MAY18PE": {
"ohlc": {
"open": 0.8,
"high": 0.85,
"low": 0.6,
"close": 0.65
},
"depth": {
"buy": [
{
"quantity": 598000,
"price": 0.6,
"orders": 18
},
{
"quantity": 2808000,
"price": 0.55,
"orders": 23
},
{
"quantity": 3614000,
"price": 0.5,
"orders": 15
},
{
"quantity": 2678000,
"price": 0.45,
"orders": 8
},
{
"quantity": 3198000,
"price": 0.4,
"orders": 8
}
],
"sell": [
{
"quantity": 1274000,
"price": 0.65,
"orders": 9
},
{
"quantity": 364000,
"price": 0.7,
"orders": 8
},
{
"quantity": 1014000,
"price": 0.75,
"orders": 13
},
{
"quantity": 156000,
"price": 0.8,
"orders": 4
},
{
"quantity": 52000,
"price": 0.85,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|140560",
"symbol": "YESBANK25MAY18PE",
"last_price": 0.65,
"volume": 16120000,
"average_price": 0.68,
"oi": 20384000,
"net_change": -0.2,
"total_buy_quantity": 27872000,
"total_sell_quantity": 4732000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.85,
"last_trade_time": "1745834396145",
"oi_day_high": 21346000,
"oi_day_low": 18226000
},
"NSE_FO:MPHASIS25MAY2460PE": {
"ohlc": {
"open": 115.95,
"high": 130.85,
"low": 93.3,
"close": 94.15
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 87.7,
"orders": 1
},
{
"quantity": 275,
"price": 87.65,
"orders": 1
},
{
"quantity": 275,
"price": 87.55,
"orders": 1
},
{
"quantity": 1925,
"price": 82.95,
"orders": 2
},
{
"quantity": 3025,
"price": 82.55,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 95.1,
"orders": 1
},
{
"quantity": 275,
"price": 95.15,
"orders": 1
},
{
"quantity": 275,
"price": 95.25,
"orders": 1
},
{
"quantity": 275,
"price": 95.35,
"orders": 1
},
{
"quantity": 1925,
"price": 103.05,
"orders": 2
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|120545",
"symbol": "MPHASIS25MAY2460PE",
"last_price": 94.15,
"volume": 41800,
"average_price": 109.99,
"oi": 18150,
"net_change": 10.8,
"total_buy_quantity": 36025,
"total_sell_quantity": 29150,
"lower_circuit_limit": 24.3,
"upper_circuit_limit": 248.55,
"last_trade_time": "1745832690206",
"oi_day_high": 19800,
"oi_day_low": 12650
},
"NSE_FO:DMART25MAY4500PE": {
"ohlc": {
"open": 240,
"high": 266.2,
"low": 227.7,
"close": 261.25
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 262.75,
"orders": 1
},
{
"quantity": 150,
"price": 262.7,
"orders": 1
},
{
"quantity": 300,
"price": 262.65,
"orders": 1
},
{
"quantity": 150,
"price": 262.6,
"orders": 1
},
{
"quantity": 150,
"price": 262.55,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 265.75,
"orders": 1
},
{
"quantity": 150,
"price": 265.8,
"orders": 1
},
{
"quantity": 150,
"price": 265.9,
"orders": 1
},
{
"quantity": 150,
"price": 266,
"orders": 1
},
{
"quantity": 300,
"price": 266.55,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|80824",
"symbol": "DMART25MAY4500PE",
"last_price": 261.25,
"volume": 10500,
"average_price": 243.53,
"oi": 23850,
"net_change": -8.4,
"total_buy_quantity": 10650,
"total_sell_quantity": 18900,
"lower_circuit_limit": 130.4,
"upper_circuit_limit": 408.9,
"last_trade_time": "1745834397266",
"oi_day_high": 23850,
"oi_day_low": 19950
},
"NSE_FO:LODHA25MAY1320PE": {
"ohlc": {
"open": 78,
"high": 99.2,
"low": 72,
"close": 86.25
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 83,
"orders": 1
},
{
"quantity": 450,
"price": 82.75,
"orders": 1
},
{
"quantity": 450,
"price": 81.1,
"orders": 1
},
{
"quantity": 450,
"price": 80.75,
"orders": 1
},
{
"quantity": 450,
"price": 80.35,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 85.7,
"orders": 1
},
{
"quantity": 450,
"price": 86.25,
"orders": 1
},
{
"quantity": 1800,
"price": 88.85,
"orders": 1
},
{
"quantity": 2250,
"price": 89.85,
"orders": 1
},
{
"quantity": 4500,
"price": 90.65,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|101627",
"symbol": "LODHA25MAY1320PE",
"last_price": 86.25,
"volume": 77400,
"average_price": 86.13,
"oi": 65700,
"net_change": -3.25,
"total_buy_quantity": 67050,
"total_sell_quantity": 40950,
"lower_circuit_limit": 35.1,
"upper_circuit_limit": 143.9,
"last_trade_time": "1745834002019",
"oi_day_high": 68850,
"oi_day_low": 60750
},
"NSE_FO:ABB25MAY5700PE": {
"ohlc": {
"open": 345.45,
"high": 400.9,
"low": 335.8,
"close": 342
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 341.25,
"orders": 1
},
{
"quantity": 125,
"price": 341.2,
"orders": 1
},
{
"quantity": 125,
"price": 341.15,
"orders": 1
},
{
"quantity": 125,
"price": 334.15,
"orders": 1
},
{
"quantity": 125,
"price": 334.1,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 344.9,
"orders": 1
},
{
"quantity": 125,
"price": 345.1,
"orders": 1
},
{
"quantity": 125,
"price": 345.2,
"orders": 1
},
{
"quantity": 125,
"price": 345.3,
"orders": 1
},
{
"quantity": 125,
"price": 345.45,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|65258",
"symbol": "ABB25MAY5700PE",
"last_price": 342,
"volume": 4125,
"average_price": 351.86,
"oi": 23250,
"net_change": -42.15,
"total_buy_quantity": 3000,
"total_sell_quantity": 9000,
"lower_circuit_limit": 167.5,
"upper_circuit_limit": 600.8,
"last_trade_time": "1745834188805",
"oi_day_high": 23625,
"oi_day_low": 23000
},
"NSE_FO:PNBHOUSING25MAY1000PE": {
"ohlc": {
"open": 59.05,
"high": 61.85,
"low": 47.85,
"close": 51.55
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 52,
"orders": 1
},
{
"quantity": 1300,
"price": 51.5,
"orders": 2
},
{
"quantity": 650,
"price": 51.3,
"orders": 1
},
{
"quantity": 1300,
"price": 51.25,
"orders": 1
},
{
"quantity": 650,
"price": 51.2,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 53.25,
"orders": 1
},
{
"quantity": 650,
"price": 53.3,
"orders": 1
},
{
"quantity": 1300,
"price": 53.35,
"orders": 1
},
{
"quantity": 650,
"price": 53.45,
"orders": 1
},
{
"quantity": 1300,
"price": 53.9,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|130560",
"symbol": "PNBHOUSING25MAY1000PE",
"last_price": 51.55,
"volume": 391950,
"average_price": 52.82,
"oi": 280150,
"net_change": -15.3,
"total_buy_quantity": 54600,
"total_sell_quantity": 72150,
"lower_circuit_limit": 25.75,
"upper_circuit_limit": 107.95,
"last_trade_time": "1745834388809",
"oi_day_high": 300950,
"oi_day_low": 187200
},
"NSE_FO:INOXWIND25MAY180CE": {
"ohlc": {
"open": 9.9,
"high": 11,
"low": 8.5,
"close": 10
},
"depth": {
"buy": [
{
"quantity": 6450,
"price": 10,
"orders": 2
},
{
"quantity": 16125,
"price": 9.95,
"orders": 4
},
{
"quantity": 12900,
"price": 9.9,
"orders": 4
},
{
"quantity": 9675,
"price": 9.85,
"orders": 2
},
{
"quantity": 3225,
"price": 9.8,
"orders": 1
}
],
"sell": [
{
"quantity": 12900,
"price": 10.1,
"orders": 4
},
{
"quantity": 19350,
"price": 10.15,
"orders": 5
},
{
"quantity": 22575,
"price": 10.2,
"orders": 6
},
{
"quantity": 35475,
"price": 10.25,
"orders": 9
},
{
"quantity": 12900,
"price": 10.3,
"orders": 4
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|106101",
"symbol": "INOXWIND25MAY180CE",
"last_price": 10,
"volume": 4411800,
"average_price": 10.13,
"oi": 2202675,
"net_change": 0.2,
"total_buy_quantity": 680475,
"total_sell_quantity": 1015875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.8,
"last_trade_time": "1745834397568",
"oi_day_high": 2467125,
"oi_day_low": 1570575
},
"NSE_FO:BOSCHLTD25MAY28500CE": {
"ohlc": {
"open": 697,
"high": 856,
"low": 697,
"close": 856
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 856,
"orders": 1
},
{
"quantity": 25,
"price": 840,
"orders": 1
},
{
"quantity": 25,
"price": 834.25,
"orders": 1
},
{
"quantity": 25,
"price": 833.65,
"orders": 1
},
{
"quantity": 25,
"price": 833.6,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 874.95,
"orders": 1
},
{
"quantity": 25,
"price": 875,
"orders": 1
},
{
"quantity": 25,
"price": 875.05,
"orders": 1
},
{
"quantity": 25,
"price": 877.9,
"orders": 1
},
{
"quantity": 25,
"price": 901.5,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|76085",
"symbol": "BOSCHLTD25MAY28500CE",
"last_price": 856,
"volume": 1200,
"average_price": 798.17,
"oi": 600,
"net_change": 159,
"total_buy_quantity": 3050,
"total_sell_quantity": 1500,
"lower_circuit_limit": 107.7,
"upper_circuit_limit": 1286.3,
"last_trade_time": "1745834399058",
"oi_day_high": 975,
"oi_day_low": 600
},
"NSE_FO:IRCTC25MAY780CE": {
"ohlc": {
"open": 17.9,
"high": 22,
"low": 16.7,
"close": 21.05
},
"depth": {
"buy": [
{
"quantity": 875,
"price": 21,
"orders": 1
},
{
"quantity": 875,
"price": 20.95,
"orders": 1
},
{
"quantity": 875,
"price": 20.9,
"orders": 1
},
{
"quantity": 875,
"price": 20.8,
"orders": 1
},
{
"quantity": 1750,
"price": 20.45,
"orders": 1
}
],
"sell": [
{
"quantity": 875,
"price": 21.35,
"orders": 1
},
{
"quantity": 875,
"price": 21.4,
"orders": 1
},
{
"quantity": 3500,
"price": 21.5,
"orders": 2
},
{
"quantity": 875,
"price": 21.55,
"orders": 1
},
{
"quantity": 1750,
"price": 21.6,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|95969",
"symbol": "IRCTC25MAY780CE",
"last_price": 21.05,
"volume": 421750,
"average_price": 19.79,
"oi": 399875,
"net_change": 3.9,
"total_buy_quantity": 192500,
"total_sell_quantity": 136500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.15,
"last_trade_time": "1745834371956",
"oi_day_high": 409500,
"oi_day_low": 366625
},
"NSE_FO:IIFL25MAY375CE": {
"ohlc": {
"open": 18.55,
"high": 21.45,
"low": 18.2,
"close": 18.95
},
"depth": {
"buy": [
{
"quantity": 3100,
"price": 18.95,
"orders": 2
},
{
"quantity": 1550,
"price": 18.8,
"orders": 1
},
{
"quantity": 1550,
"price": 18.75,
"orders": 1
},
{
"quantity": 1550,
"price": 18.7,
"orders": 1
},
{
"quantity": 1550,
"price": 18.5,
"orders": 1
}
],
"sell": [
{
"quantity": 1550,
"price": 19.35,
"orders": 1
},
{
"quantity": 1550,
"price": 19.4,
"orders": 1
},
{
"quantity": 1550,
"price": 19.6,
"orders": 1
},
{
"quantity": 1550,
"price": 19.65,
"orders": 1
},
{
"quantity": 1550,
"price": 19.8,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|102872",
"symbol": "IIFL25MAY375CE",
"last_price": 18.95,
"volume": 265050,
"average_price": 19.86,
"oi": 196850,
"net_change": 1.4,
"total_buy_quantity": 303800,
"total_sell_quantity": 244900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.55,
"last_trade_time": "1745834395675",
"oi_day_high": 241800,
"oi_day_low": 196850
},
"NSE_FO:PRESTIGE25MAY1300PE": {
"ohlc": {
"open": 79.75,
"high": 79.75,
"low": 53.65,
"close": 59.65
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 56.7,
"orders": 1
},
{
"quantity": 325,
"price": 56.65,
"orders": 1
},
{
"quantity": 325,
"price": 56.55,
"orders": 1
},
{
"quantity": 325,
"price": 56.3,
"orders": 1
},
{
"quantity": 325,
"price": 56.15,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 58.7,
"orders": 1
},
{
"quantity": 325,
"price": 58.75,
"orders": 1
},
{
"quantity": 325,
"price": 61.95,
"orders": 1
},
{
"quantity": 325,
"price": 62,
"orders": 1
},
{
"quantity": 325,
"price": 64.3,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|118570",
"symbol": "PRESTIGE25MAY1300PE",
"last_price": 59.65,
"volume": 103350,
"average_price": 63.75,
"oi": 71175,
"net_change": -30.15,
"total_buy_quantity": 61425,
"total_sell_quantity": 60775,
"lower_circuit_limit": 33.4,
"upper_circuit_limit": 146.2,
"last_trade_time": "1745834320094",
"oi_day_high": 83200,
"oi_day_low": 70200
},
"NSE_FO:IDEA25MAY8CE": {
"ohlc": {
"open": 0.4,
"high": 0.4,
"low": 0.3,
"close": 0.35
},
"depth": {
"buy": [
{
"quantity": 38680000,
"price": 0.3,
"orders": 212
},
{
"quantity": 140480000,
"price": 0.25,
"orders": 184
},
{
"quantity": 46000000,
"price": 0.2,
"orders": 75
},
{
"quantity": 39880000,
"price": 0.15,
"orders": 64
},
{
"quantity": 23840000,
"price": 0.1,
"orders": 63
}
],
"sell": [
{
"quantity": 85760000,
"price": 0.35,
"orders": 170
},
{
"quantity": 28560000,
"price": 0.4,
"orders": 105
},
{
"quantity": 30480000,
"price": 0.45,
"orders": 93
},
{
"quantity": 24960000,
"price": 0.5,
"orders": 71
},
{
"quantity": 16760000,
"price": 0.55,
"orders": 43
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|91446",
"symbol": "IDEA25MAY8CE",
"last_price": 0.35,
"volume": 103200000,
"average_price": 0.35,
"oi": 203800000,
"net_change": -0.05,
"total_buy_quantity": 297880000,
"total_sell_quantity": 225160000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.4,
"last_trade_time": "1745834396737",
"oi_day_high": 205520000,
"oi_day_low": 194880000
},
"NSE_FO:ASTRAL25MAY1400PE": {
"ohlc": {
"open": 80,
"high": 85.95,
"low": 61.6,
"close": 64
},
"depth": {
"buy": [
{
"quantity": 367,
"price": 64.6,
"orders": 1
},
{
"quantity": 367,
"price": 64.55,
"orders": 1
},
{
"quantity": 367,
"price": 62.3,
"orders": 1
},
{
"quantity": 3670,
"price": 62.2,
"orders": 2
},
{
"quantity": 1101,
"price": 59.85,
"orders": 1
}
],
"sell": [
{
"quantity": 367,
"price": 65.5,
"orders": 1
},
{
"quantity": 367,
"price": 65.55,
"orders": 1
},
{
"quantity": 367,
"price": 65.6,
"orders": 1
},
{
"quantity": 367,
"price": 65.8,
"orders": 1
},
{
"quantity": 367,
"price": 66.2,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|67957",
"symbol": "ASTRAL25MAY1400PE",
"last_price": 64,
"volume": 46242,
"average_price": 73.93,
"oi": 216163,
"net_change": -25.45,
"total_buy_quantity": 22754,
"total_sell_quantity": 60188,
"lower_circuit_limit": 46.05,
"upper_circuit_limit": 132.85,
"last_trade_time": "1745833241770",
"oi_day_high": 216163,
"oi_day_low": 202217
},
"NSE_FO:SUNPHARMA25MAY1800CE": {
"ohlc": {
"open": 55.95,
"high": 81,
"low": 53,
"close": 79.7
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 79.15,
"orders": 1
},
{
"quantity": 350,
"price": 78.8,
"orders": 1
},
{
"quantity": 350,
"price": 78.7,
"orders": 1
},
{
"quantity": 350,
"price": 78.65,
"orders": 1
},
{
"quantity": 700,
"price": 78.4,
"orders": 2
}
],
"sell": [
{
"quantity": 350,
"price": 79.65,
"orders": 1
},
{
"quantity": 700,
"price": 79.7,
"orders": 1
},
{
"quantity": 700,
"price": 80,
"orders": 2
},
{
"quantity": 350,
"price": 80.85,
"orders": 1
},
{
"quantity": 350,
"price": 80.9,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|125704",
"symbol": "SUNPHARMA25MAY1800CE",
"last_price": 79.7,
"volume": 1039150,
"average_price": 69.48,
"oi": 333900,
"net_change": 26.2,
"total_buy_quantity": 32200,
"total_sell_quantity": 50400,
"lower_circuit_limit": 17.2,
"upper_circuit_limit": 145.85,
"last_trade_time": "1745834399053",
"oi_day_high": 457800,
"oi_day_low": 326900
},
"NSE_FO:MAXHEALTH25MAY1120PE": {
"ohlc": {
"open": 69.6,
"high": 70,
"low": 54,
"close": 54
},
"depth": {
"buy": [
{
"quantity": 525,
"price": 53.95,
"orders": 1
},
{
"quantity": 525,
"price": 53.9,
"orders": 1
},
{
"quantity": 525,
"price": 53.8,
"orders": 1
},
{
"quantity": 525,
"price": 52.9,
"orders": 1
},
{
"quantity": 2625,
"price": 52,
"orders": 1
}
],
"sell": [
{
"quantity": 1050,
"price": 54.7,
"orders": 2
},
{
"quantity": 525,
"price": 54.85,
"orders": 1
},
{
"quantity": 525,
"price": 54.95,
"orders": 1
},
{
"quantity": 1575,
"price": 56.05,
"orders": 1
},
{
"quantity": 525,
"price": 56.1,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|104846",
"symbol": "MAXHEALTH25MAY1120PE",
"last_price": 54,
"volume": 14175,
"average_price": 61.45,
"oi": 39900,
"net_change": -27.25,
"total_buy_quantity": 28875,
"total_sell_quantity": 54600,
"lower_circuit_limit": 34.95,
"upper_circuit_limit": 127.55,
"last_trade_time": "1745834345065",
"oi_day_high": 39900,
"oi_day_low": 37275
},
"NSE_FO:BAJFINANCE25MAY9300CE": {
"ohlc": {
"open": 288.1,
"high": 288.1,
"low": 227.05,
"close": 245.45
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 245.45,
"orders": 3
},
{
"quantity": 250,
"price": 245,
"orders": 2
},
{
"quantity": 375,
"price": 244.6,
"orders": 1
},
{
"quantity": 125,
"price": 244,
"orders": 1
},
{
"quantity": 375,
"price": 240,
"orders": 3
}
],
"sell": [
{
"quantity": 125,
"price": 245.95,
"orders": 1
},
{
"quantity": 375,
"price": 246,
"orders": 2
},
{
"quantity": 125,
"price": 247,
"orders": 1
},
{
"quantity": 500,
"price": 248.4,
"orders": 2
},
{
"quantity": 250,
"price": 249.35,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|72468",
"symbol": "BAJFINANCE25MAY9300CE",
"last_price": 245.45,
"volume": 311125,
"average_price": 251.23,
"oi": 279125,
"net_change": -32.5,
"total_buy_quantity": 17750,
"total_sell_quantity": 36625,
"lower_circuit_limit": 72,
"upper_circuit_limit": 483.9,
"last_trade_time": "1745834391986",
"oi_day_high": 279125,
"oi_day_low": 236750
},
"NSE_FO:JUBLFOOD25MAY720PE": {
"ohlc": {
"open": 39.05,
"high": 41.6,
"low": 39.05,
"close": 39.8
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 34.3,
"orders": 1
},
{
"quantity": 1250,
"price": 34.25,
"orders": 1
},
{
"quantity": 1250,
"price": 34.15,
"orders": 1
},
{
"quantity": 8750,
"price": 33.35,
"orders": 2
},
{
"quantity": 6250,
"price": 32.35,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 37.1,
"orders": 2
},
{
"quantity": 1250,
"price": 37.15,
"orders": 1
},
{
"quantity": 2500,
"price": 37.25,
"orders": 2
},
{
"quantity": 1250,
"price": 37.3,
"orders": 1
},
{
"quantity": 5000,
"price": 37.9,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|99296",
"symbol": "JUBLFOOD25MAY720PE",
"last_price": 39.8,
"volume": 15000,
"average_price": 40.27,
"oi": 35000,
"net_change": -2.05,
"total_buy_quantity": 50000,
"total_sell_quantity": 93750,
"lower_circuit_limit": 17.6,
"upper_circuit_limit": 66.1,
"last_trade_time": "1745831712994",
"oi_day_high": 35000,
"oi_day_low": 28750
},
"NSE_FO:TATACONSUM25MAY1160CE": {
"ohlc": {
"open": 32.35,
"high": 34.7,
"low": 28.25,
"close": 32.55
},
"depth": {
"buy": [
{
"quantity": 456,
"price": 32.55,
"orders": 1
},
{
"quantity": 456,
"price": 32.5,
"orders": 1
},
{
"quantity": 456,
"price": 32.45,
"orders": 1
},
{
"quantity": 456,
"price": 32.4,
"orders": 1
},
{
"quantity": 456,
"price": 32.35,
"orders": 1
}
],
"sell": [
{
"quantity": 456,
"price": 32.8,
"orders": 1
},
{
"quantity": 456,
"price": 32.85,
"orders": 1
},
{
"quantity": 456,
"price": 32.9,
"orders": 1
},
{
"quantity": 456,
"price": 32.95,
"orders": 1
},
{
"quantity": 912,
"price": 33,
"orders": 2
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|127473",
"symbol": "TATACONSUM25MAY1160CE",
"last_price": 32.55,
"volume": 471048,
"average_price": 31.46,
"oi": 277704,
"net_change": 0.75,
"total_buy_quantity": 82536,
"total_sell_quantity": 89832,
"lower_circuit_limit": 3.15,
"upper_circuit_limit": 60.45,
"last_trade_time": "1745834397087",
"oi_day_high": 297312,
"oi_day_low": 270864
},
"NSE_FO:LICHSGFIN25MAY610PE": {
"ohlc": {
"open": 30.4,
"high": 31.1,
"low": 23.05,
"close": 24.7
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 24.4,
"orders": 1
},
{
"quantity": 1000,
"price": 24.35,
"orders": 1
},
{
"quantity": 1000,
"price": 24.3,
"orders": 1
},
{
"quantity": 1000,
"price": 24.2,
"orders": 1
},
{
"quantity": 4000,
"price": 22.75,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 24.6,
"orders": 2
},
{
"quantity": 1000,
"price": 25.15,
"orders": 1
},
{
"quantity": 1000,
"price": 25.2,
"orders": 1
},
{
"quantity": 1000,
"price": 25.5,
"orders": 1
},
{
"quantity": 1000,
"price": 25.55,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|113270",
"symbol": "LICHSGFIN25MAY610PE",
"last_price": 24.7,
"volume": 359000,
"average_price": 24.64,
"oi": 137000,
"net_change": -8.85,
"total_buy_quantity": 141000,
"total_sell_quantity": 157000,
"lower_circuit_limit": 13.05,
"upper_circuit_limit": 54.05,
"last_trade_time": "1745834332630",
"oi_day_high": 159000,
"oi_day_low": 127000
},
"NSE_FO:M&M25MAY2900CE": {
"ohlc": {
"open": 127,
"high": 141.55,
"low": 114.35,
"close": 135.3
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 134.65,
"orders": 1
},
{
"quantity": 175,
"price": 134.6,
"orders": 1
},
{
"quantity": 175,
"price": 134.45,
"orders": 1
},
{
"quantity": 175,
"price": 134.15,
"orders": 1
},
{
"quantity": 175,
"price": 133.8,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 135.5,
"orders": 1
},
{
"quantity": 175,
"price": 135.55,
"orders": 1
},
{
"quantity": 175,
"price": 135.6,
"orders": 1
},
{
"quantity": 350,
"price": 135.95,
"orders": 2
},
{
"quantity": 1225,
"price": 136,
"orders": 2
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|103282",
"symbol": "M&M25MAY2900CE",
"last_price": 135.3,
"volume": 1085875,
"average_price": 126.77,
"oi": 281750,
"net_change": 30.75,
"total_buy_quantity": 18725,
"total_sell_quantity": 33775,
"lower_circuit_limit": 21.05,
"upper_circuit_limit": 275.3,
"last_trade_time": "1745834394751",
"oi_day_high": 329700,
"oi_day_low": 281750
},
"NSE_FO:EICHERMOT25MAY5650PE": {
"ohlc": {
"open": 196.6,
"high": 208.1,
"low": 182,
"close": 190.85
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 189.55,
"orders": 1
},
{
"quantity": 350,
"price": 187.6,
"orders": 1
},
{
"quantity": 175,
"price": 187.55,
"orders": 1
},
{
"quantity": 525,
"price": 185.65,
"orders": 2
},
{
"quantity": 175,
"price": 185.6,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 194.15,
"orders": 1
},
{
"quantity": 350,
"price": 195.1,
"orders": 1
},
{
"quantity": 175,
"price": 195.15,
"orders": 1
},
{
"quantity": 350,
"price": 202.25,
"orders": 1
},
{
"quantity": 875,
"price": 202.3,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|87978",
"symbol": "EICHERMOT25MAY5650PE",
"last_price": 190.85,
"volume": 51275,
"average_price": 192.98,
"oi": 27825,
"net_change": -49.7,
"total_buy_quantity": 21875,
"total_sell_quantity": 18200,
"lower_circuit_limit": 95.2,
"upper_circuit_limit": 385.9,
"last_trade_time": "1745834370509",
"oi_day_high": 30975,
"oi_day_low": 5425
},
"NSE_FO:CGPOWER25MAY650CE": {
"ohlc": {
"open": 29.85,
"high": 30.15,
"low": 25.15,
"close": 27.55
},
"depth": {
"buy": [
{
"quantity": 725,
"price": 27.65,
"orders": 1
},
{
"quantity": 725,
"price": 27.6,
"orders": 1
},
{
"quantity": 725,
"price": 27.55,
"orders": 1
},
{
"quantity": 1450,
"price": 27.5,
"orders": 2
},
{
"quantity": 725,
"price": 27.45,
"orders": 1
}
],
"sell": [
{
"quantity": 725,
"price": 27.95,
"orders": 1
},
{
"quantity": 1450,
"price": 28,
"orders": 2
},
{
"quantity": 725,
"price": 28.1,
"orders": 1
},
{
"quantity": 725,
"price": 28.2,
"orders": 1
},
{
"quantity": 725,
"price": 28.45,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|80245",
"symbol": "CGPOWER25MAY650CE",
"last_price": 27.55,
"volume": 158775,
"average_price": 27.92,
"oi": 193575,
"net_change": 0.4,
"total_buy_quantity": 63800,
"total_sell_quantity": 92800,
"lower_circuit_limit": 4,
"upper_circuit_limit": 50.3,
"last_trade_time": "1745834352234",
"oi_day_high": 205900,
"oi_day_low": 192125
},
"NSE_FO:DIXON25MAY16500PE": {
"ohlc": {
"open": 1092.15,
"high": 1110.2,
"low": 880,
"close": 915.35
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 911.2,
"orders": 1
},
{
"quantity": 50,
"price": 911.15,
"orders": 1
},
{
"quantity": 50,
"price": 910.7,
"orders": 1
},
{
"quantity": 100,
"price": 910.2,
"orders": 1
},
{
"quantity": 50,
"price": 910.1,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 920.55,
"orders": 1
},
{
"quantity": 50,
"price": 920.6,
"orders": 1
},
{
"quantity": 50,
"price": 921,
"orders": 1
},
{
"quantity": 50,
"price": 921.1,
"orders": 1
},
{
"quantity": 50,
"price": 921.6,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|80033",
"symbol": "DIXON25MAY16500PE",
"last_price": 915.35,
"volume": 79650,
"average_price": 954.61,
"oi": 67950,
"net_change": -221.4,
"total_buy_quantity": 3950,
"total_sell_quantity": 6700,
"lower_circuit_limit": 184.45,
"upper_circuit_limit": 1799.35,
"last_trade_time": "1745834395109",
"oi_day_high": 70000,
"oi_day_low": 58300
},
"NSE_FO:IRFC25MAY132.5PE": {
"ohlc": {
"open": 12.75,
"high": 12.75,
"low": 10.05,
"close": 11.25
},
"depth": {
"buy": [
{
"quantity": 3525,
"price": 11.35,
"orders": 1
},
{
"quantity": 7050,
"price": 11.3,
"orders": 1
},
{
"quantity": 3525,
"price": 11.25,
"orders": 1
},
{
"quantity": 3525,
"price": 11.2,
"orders": 1
},
{
"quantity": 3525,
"price": 11.15,
"orders": 1
}
],
"sell": [
{
"quantity": 3525,
"price": 11.45,
"orders": 1
},
{
"quantity": 10575,
"price": 11.5,
"orders": 3
},
{
"quantity": 7050,
"price": 11.55,
"orders": 1
},
{
"quantity": 3525,
"price": 11.6,
"orders": 1
},
{
"quantity": 7050,
"price": 11.65,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|108337",
"symbol": "IRFC25MAY132.5PE",
"last_price": 11.25,
"volume": 317250,
"average_price": 11.28,
"oi": 433575,
"net_change": -1.5,
"total_buy_quantity": 363075,
"total_sell_quantity": 507600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.75,
"last_trade_time": "1745834340004",
"oi_day_high": 461775,
"oi_day_low": 405375
},
"NSE_FO:PNB25MAY103CE": {
"ohlc": {
"open": 3,
"high": 4.6,
"low": 3,
"close": 4.15
},
"depth": {
"buy": [
{
"quantity": 176000,
"price": 4.1,
"orders": 6
},
{
"quantity": 56000,
"price": 4.05,
"orders": 5
},
{
"quantity": 104000,
"price": 4,
"orders": 7
},
{
"quantity": 24000,
"price": 3.95,
"orders": 3
},
{
"quantity": 24000,
"price": 3.9,
"orders": 2
}
],
"sell": [
{
"quantity": 56000,
"price": 4.2,
"orders": 4
},
{
"quantity": 56000,
"price": 4.25,
"orders": 4
},
{
"quantity": 64000,
"price": 4.3,
"orders": 4
},
{
"quantity": 80000,
"price": 4.35,
"orders": 4
},
{
"quantity": 56000,
"price": 4.4,
"orders": 4
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|129890",
"symbol": "PNB25MAY103CE",
"last_price": 4.15,
"volume": 8928000,
"average_price": 3.9,
"oi": 3320000,
"net_change": 1.15,
"total_buy_quantity": 1720000,
"total_sell_quantity": 1912000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23,
"last_trade_time": "1745834376010",
"oi_day_high": 3360000,
"oi_day_low": 2928000
},
"NSE_FO:ANGELONE25MAY2500PE": {
"ohlc": {
"open": 270,
"high": 270.65,
"low": 227.6,
"close": 227.65
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 226.9,
"orders": 1
},
{
"quantity": 200,
"price": 226.4,
"orders": 1
},
{
"quantity": 200,
"price": 226.1,
"orders": 1
},
{
"quantity": 200,
"price": 226.05,
"orders": 1
},
{
"quantity": 200,
"price": 223.6,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 228.8,
"orders": 2
},
{
"quantity": 200,
"price": 228.85,
"orders": 1
},
{
"quantity": 200,
"price": 228.9,
"orders": 1
},
{
"quantity": 200,
"price": 229.4,
"orders": 1
},
{
"quantity": 200,
"price": 229.5,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|67890",
"symbol": "ANGELONE25MAY2500PE",
"last_price": 227.65,
"volume": 7200,
"average_price": 254.48,
"oi": 38200,
"net_change": -52.15,
"total_buy_quantity": 16000,
"total_sell_quantity": 25400,
"lower_circuit_limit": 142.25,
"upper_circuit_limit": 417.35,
"last_trade_time": "1745832810434",
"oi_day_high": 42000,
"oi_day_low": 38200
},
"NSE_FO:HFCL25MAY85PE": {
"ohlc": {
"open": 6.55,
"high": 6.75,
"low": 5.5,
"close": 5.6
},
"depth": {
"buy": [
{
"quantity": 16600,
"price": 5.6,
"orders": 3
},
{
"quantity": 4150,
"price": 5.55,
"orders": 1
},
{
"quantity": 4150,
"price": 5.5,
"orders": 1
},
{
"quantity": 45650,
"price": 5.45,
"orders": 4
},
{
"quantity": 4150,
"price": 5.4,
"orders": 1
}
],
"sell": [
{
"quantity": 16600,
"price": 5.75,
"orders": 3
},
{
"quantity": 16600,
"price": 5.8,
"orders": 3
},
{
"quantity": 37350,
"price": 5.85,
"orders": 4
},
{
"quantity": 12450,
"price": 5.9,
"orders": 2
},
{
"quantity": 12450,
"price": 5.95,
"orders": 2
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|88362",
"symbol": "HFCL25MAY85PE",
"last_price": 5.6,
"volume": 344450,
"average_price": 6.22,
"oi": 1564550,
"net_change": -0.7,
"total_buy_quantity": 543650,
"total_sell_quantity": 705500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.3,
"last_trade_time": "1745834108874",
"oi_day_high": 1651700,
"oi_day_low": 1514750
},
"NSE_FO:BPCL25MAY300PE": {
"ohlc": {
"open": 14.95,
"high": 14.95,
"low": 7.3,
"close": 7.4
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 7.35,
"orders": 1
},
{
"quantity": 9000,
"price": 7.3,
"orders": 5
},
{
"quantity": 16200,
"price": 7.25,
"orders": 4
},
{
"quantity": 12600,
"price": 7.2,
"orders": 4
},
{
"quantity": 3600,
"price": 7.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 7.4,
"orders": 1
},
{
"quantity": 3600,
"price": 7.45,
"orders": 2
},
{
"quantity": 1800,
"price": 7.5,
"orders": 1
},
{
"quantity": 10800,
"price": 7.55,
"orders": 3
},
{
"quantity": 1800,
"price": 7.6,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|71900",
"symbol": "BPCL25MAY300PE",
"last_price": 7.4,
"volume": 4006800,
"average_price": 9.35,
"oi": 1328400,
"net_change": -6.75,
"total_buy_quantity": 1497600,
"total_sell_quantity": 484200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.15,
"last_trade_time": "1745834369810",
"oi_day_high": 1339200,
"oi_day_low": 1186200
},
"NSE_FO:RELIANCE25MAY1300CE": {
"ohlc": {
"open": 53.75,
"high": 87.7,
"low": 46.75,
"close": 80.6
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 80.6,
"orders": 3
},
{
"quantity": 500,
"price": 80.55,
"orders": 1
},
{
"quantity": 500,
"price": 80.5,
"orders": 1
},
{
"quantity": 500,
"price": 80.4,
"orders": 1
},
{
"quantity": 3000,
"price": 80.35,
"orders": 2
}
],
"sell": [
{
"quantity": 15000,
"price": 80.75,
"orders": 1
},
{
"quantity": 500,
"price": 80.85,
"orders": 1
},
{
"quantity": 500,
"price": 80.9,
"orders": 1
},
{
"quantity": 500,
"price": 80.95,
"orders": 1
},
{
"quantity": 15500,
"price": 81,
"orders": 2
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|120090",
"symbol": "RELIANCE25MAY1300CE",
"last_price": 80.6,
"volume": 11114500,
"average_price": 64.07,
"oi": 3157000,
"net_change": 40.55,
"total_buy_quantity": 359500,
"total_sell_quantity": 182000,
"lower_circuit_limit": 10.55,
"upper_circuit_limit": 117,
"last_trade_time": "1745834399030",
"oi_day_high": 4746000,
"oi_day_low": 3157000
},
"NSE_FO:TATACHEM25MAY860PE": {
"ohlc": {
"open": 49.95,
"high": 51.1,
"low": 40.6,
"close": 42.55
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 42.5,
"orders": 1
},
{
"quantity": 550,
"price": 42.45,
"orders": 1
},
{
"quantity": 550,
"price": 42.3,
"orders": 1
},
{
"quantity": 550,
"price": 42.1,
"orders": 1
},
{
"quantity": 2750,
"price": 41.25,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 43,
"orders": 1
},
{
"quantity": 550,
"price": 43.05,
"orders": 1
},
{
"quantity": 550,
"price": 43.15,
"orders": 1
},
{
"quantity": 550,
"price": 43.6,
"orders": 1
},
{
"quantity": 550,
"price": 43.65,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|141649",
"symbol": "TATACHEM25MAY860PE",
"last_price": 42.55,
"volume": 65450,
"average_price": 45.72,
"oi": 230450,
"net_change": -10.65,
"total_buy_quantity": 39050,
"total_sell_quantity": 79200,
"lower_circuit_limit": 23.9,
"upper_circuit_limit": 82.5,
"last_trade_time": "1745833771793",
"oi_day_high": 230450,
"oi_day_low": 220000
},
"NSE_FO:LUPIN25MAY2100PE": {
"ohlc": {
"open": 115,
"high": 115.4,
"low": 73.8,
"close": 80.3
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 79.35,
"orders": 1
},
{
"quantity": 425,
"price": 79.2,
"orders": 1
},
{
"quantity": 850,
"price": 78.85,
"orders": 1
},
{
"quantity": 425,
"price": 78.8,
"orders": 1
},
{
"quantity": 850,
"price": 76.1,
"orders": 1
}
],
"sell": [
{
"quantity": 425,
"price": 80.2,
"orders": 1
},
{
"quantity": 425,
"price": 80.25,
"orders": 1
},
{
"quantity": 425,
"price": 80.3,
"orders": 1
},
{
"quantity": 850,
"price": 81,
"orders": 2
},
{
"quantity": 425,
"price": 81.7,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|116360",
"symbol": "LUPIN25MAY2100PE",
"last_price": 80.3,
"volume": 397800,
"average_price": 82.5,
"oi": 191675,
"net_change": -47.5,
"total_buy_quantity": 61200,
"total_sell_quantity": 67575,
"lower_circuit_limit": 21.95,
"upper_circuit_limit": 196.3,
"last_trade_time": "1745834393466",
"oi_day_high": 192950,
"oi_day_low": 145775
},
"NSE_FO:BHEL25MAY230CE": {
"ohlc": {
"open": 8.2,
"high": 12.9,
"low": 8.05,
"close": 12.25
},
"depth": {
"buy": [
{
"quantity": 2625,
"price": 12.25,
"orders": 1
},
{
"quantity": 10500,
"price": 12.2,
"orders": 4
},
{
"quantity": 7875,
"price": 12.15,
"orders": 3
},
{
"quantity": 5250,
"price": 12.1,
"orders": 2
},
{
"quantity": 7875,
"price": 12.05,
"orders": 2
}
],
"sell": [
{
"quantity": 10500,
"price": 12.3,
"orders": 4
},
{
"quantity": 18375,
"price": 12.35,
"orders": 7
},
{
"quantity": 15750,
"price": 12.4,
"orders": 6
},
{
"quantity": 2625,
"price": 12.45,
"orders": 1
},
{
"quantity": 7875,
"price": 12.5,
"orders": 3
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|71450",
"symbol": "BHEL25MAY230CE",
"last_price": 12.25,
"volume": 8620500,
"average_price": 10.95,
"oi": 4310250,
"net_change": 4,
"total_buy_quantity": 367500,
"total_sell_quantity": 504000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.25,
"last_trade_time": "1745834390371",
"oi_day_high": 4428375,
"oi_day_low": 3564750
},
"NSE_FO:NBCC25MAY100CE": {
"ohlc": {
"open": 3.25,
"high": 4.65,
"low": 3.2,
"close": 4.65
},
"depth": {
"buy": [
{
"quantity": 52200,
"price": 4.6,
"orders": 6
},
{
"quantity": 46400,
"price": 4.55,
"orders": 6
},
{
"quantity": 29000,
"price": 4.5,
"orders": 4
},
{
"quantity": 46400,
"price": 4.45,
"orders": 6
},
{
"quantity": 52200,
"price": 4.4,
"orders": 5
}
],
"sell": [
{
"quantity": 17400,
"price": 4.65,
"orders": 3
},
{
"quantity": 69600,
"price": 4.7,
"orders": 12
},
{
"quantity": 40600,
"price": 4.75,
"orders": 6
},
{
"quantity": 63800,
"price": 4.8,
"orders": 5
},
{
"quantity": 5800,
"price": 4.85,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|107981",
"symbol": "NBCC25MAY100CE",
"last_price": 4.65,
"volume": 5057600,
"average_price": 3.98,
"oi": 3909200,
"net_change": 1.15,
"total_buy_quantity": 1554400,
"total_sell_quantity": 1252800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.5,
"last_trade_time": "1745834377674",
"oi_day_high": 4222400,
"oi_day_low": 3874400
},
"NSE_FO:TATAPOWER25MAY395CE": {
"ohlc": {
"open": 14.45,
"high": 19.3,
"low": 13.75,
"close": 16.3
},
"depth": {
"buy": [
{
"quantity": 1350,
"price": 16.25,
"orders": 1
},
{
"quantity": 2700,
"price": 16.2,
"orders": 2
},
{
"quantity": 2700,
"price": 16.15,
"orders": 2
},
{
"quantity": 1350,
"price": 16.1,
"orders": 1
},
{
"quantity": 2700,
"price": 16.05,
"orders": 2
}
],
"sell": [
{
"quantity": 5400,
"price": 16.45,
"orders": 4
},
{
"quantity": 6750,
"price": 16.5,
"orders": 4
},
{
"quantity": 1350,
"price": 16.55,
"orders": 1
},
{
"quantity": 2700,
"price": 16.65,
"orders": 1
},
{
"quantity": 8100,
"price": 16.7,
"orders": 2
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|142867",
"symbol": "TATAPOWER25MAY395CE",
"last_price": 16.3,
"volume": 1948050,
"average_price": 16.7,
"oi": 715500,
"net_change": 3.55,
"total_buy_quantity": 276750,
"total_sell_quantity": 193050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.75,
"last_trade_time": "1745834384251",
"oi_day_high": 796500,
"oi_day_low": 681750
},
"NSE_FO:TIINDIA25MAY2650PE": {
"ohlc": {
"open": 140,
"high": 140,
"low": 112.7,
"close": 112.7
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 110.85,
"orders": 1
},
{
"quantity": 150,
"price": 110.8,
"orders": 1
},
{
"quantity": 150,
"price": 110.75,
"orders": 1
},
{
"quantity": 150,
"price": 110,
"orders": 1
},
{
"quantity": 150,
"price": 109,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 112.25,
"orders": 2
},
{
"quantity": 150,
"price": 113.1,
"orders": 1
},
{
"quantity": 150,
"price": 113.25,
"orders": 1
},
{
"quantity": 150,
"price": 115.3,
"orders": 1
},
{
"quantity": 150,
"price": 117.25,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|143991",
"symbol": "TIINDIA25MAY2650PE",
"last_price": 112.7,
"volume": 3900,
"average_price": 128.04,
"oi": 7800,
"net_change": -38.95,
"total_buy_quantity": 16800,
"total_sell_quantity": 24300,
"lower_circuit_limit": 78.15,
"upper_circuit_limit": 282.75,
"last_trade_time": "1745834362640",
"oi_day_high": 7800,
"oi_day_low": 7350
},
"NSE_FO:BHARATFORG25MAY1100PE": {
"ohlc": {
"open": 56.05,
"high": 57.6,
"low": 39.9,
"close": 41.2
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 41.1,
"orders": 1
},
{
"quantity": 1000,
"price": 41.05,
"orders": 1
},
{
"quantity": 500,
"price": 40.85,
"orders": 1
},
{
"quantity": 500,
"price": 40.8,
"orders": 1
},
{
"quantity": 1000,
"price": 40.7,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 41.5,
"orders": 1
},
{
"quantity": 1000,
"price": 41.95,
"orders": 1
},
{
"quantity": 1000,
"price": 42,
"orders": 2
},
{
"quantity": 2500,
"price": 42.3,
"orders": 1
},
{
"quantity": 1000,
"price": 42.45,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|74776",
"symbol": "BHARATFORG25MAY1100PE",
"last_price": 41.2,
"volume": 209500,
"average_price": 46.2,
"oi": 223500,
"net_change": -18.25,
"total_buy_quantity": 96500,
"total_sell_quantity": 88000,
"lower_circuit_limit": 24.65,
"upper_circuit_limit": 94.25,
"last_trade_time": "1745834392791",
"oi_day_high": 231500,
"oi_day_low": 202000
},
"NSE_FO:HINDUNILVR25MAY2320PE": {
"ohlc": {
"open": 45.5,
"high": 52.1,
"low": 43.35,
"close": 49.4
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 49.45,
"orders": 1
},
{
"quantity": 300,
"price": 49.4,
"orders": 1
},
{
"quantity": 300,
"price": 49.25,
"orders": 1
},
{
"quantity": 300,
"price": 49,
"orders": 1
},
{
"quantity": 300,
"price": 48.95,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 49.6,
"orders": 1
},
{
"quantity": 300,
"price": 49.65,
"orders": 1
},
{
"quantity": 300,
"price": 49.75,
"orders": 1
},
{
"quantity": 300,
"price": 49.8,
"orders": 1
},
{
"quantity": 300,
"price": 49.9,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|89758",
"symbol": "HINDUNILVR25MAY2320PE",
"last_price": 49.4,
"volume": 290400,
"average_price": 47.42,
"oi": 122100,
"net_change": 0.6,
"total_buy_quantity": 52500,
"total_sell_quantity": 53700,
"lower_circuit_limit": 11.8,
"upper_circuit_limit": 85.8,
"last_trade_time": "1745834340003",
"oi_day_high": 162900,
"oi_day_low": 121500
},
"NSE_FO:KOTAKBANK25MAY2220CE": {
"ohlc": {
"open": 78.65,
"high": 94.95,
"low": 78,
"close": 91.55
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 90.5,
"orders": 1
},
{
"quantity": 400,
"price": 90.45,
"orders": 1
},
{
"quantity": 400,
"price": 90.4,
"orders": 1
},
{
"quantity": 400,
"price": 90.35,
"orders": 1
},
{
"quantity": 2000,
"price": 90.3,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 91.4,
"orders": 1
},
{
"quantity": 400,
"price": 91.45,
"orders": 1
},
{
"quantity": 400,
"price": 91.5,
"orders": 1
},
{
"quantity": 400,
"price": 91.6,
"orders": 1
},
{
"quantity": 400,
"price": 92.1,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|112100",
"symbol": "KOTAKBANK25MAY2220CE",
"last_price": 91.55,
"volume": 552800,
"average_price": 89.06,
"oi": 144800,
"net_change": 13.95,
"total_buy_quantity": 42000,
"total_sell_quantity": 44000,
"lower_circuit_limit": 26.3,
"upper_circuit_limit": 128.9,
"last_trade_time": "1745834397228",
"oi_day_high": 149200,
"oi_day_low": 113200
},
"NSE_FO:CESC25MAY157.5CE": {
"ohlc": {
"open": 6.9,
"high": 9.35,
"low": 6.45,
"close": 8.3
},
"depth": {
"buy": [
{
"quantity": 2925,
"price": 8.55,
"orders": 1
},
{
"quantity": 2925,
"price": 8.5,
"orders": 1
},
{
"quantity": 2925,
"price": 8,
"orders": 1
},
{
"quantity": 11700,
"price": 7.95,
"orders": 1
},
{
"quantity": 35100,
"price": 7.65,
"orders": 2
}
],
"sell": [
{
"quantity": 2925,
"price": 9.15,
"orders": 1
},
{
"quantity": 2925,
"price": 9.2,
"orders": 1
},
{
"quantity": 2925,
"price": 9.25,
"orders": 1
},
{
"quantity": 8775,
"price": 9.3,
"orders": 2
},
{
"quantity": 2925,
"price": 9.6,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|80001",
"symbol": "CESC25MAY157.5CE",
"last_price": 8.3,
"volume": 4416750,
"average_price": 8.17,
"oi": 272025,
"net_change": 1.5,
"total_buy_quantity": 315900,
"total_sell_quantity": 201825,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.8,
"last_trade_time": "1745834335873",
"oi_day_high": 1044225,
"oi_day_low": 119925
},
"NSE_FO:KEI25MAY3000PE": {
"ohlc": {
"open": 166.75,
"high": 169.9,
"low": 141.35,
"close": 148.7
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 147.55,
"orders": 1
},
{
"quantity": 150,
"price": 147.5,
"orders": 1
},
{
"quantity": 150,
"price": 147.4,
"orders": 1
},
{
"quantity": 150,
"price": 147.3,
"orders": 1
},
{
"quantity": 1500,
"price": 144.85,
"orders": 2
}
],
"sell": [
{
"quantity": 150,
"price": 149.15,
"orders": 1
},
{
"quantity": 150,
"price": 149.2,
"orders": 1
},
{
"quantity": 150,
"price": 149.8,
"orders": 1
},
{
"quantity": 150,
"price": 149.9,
"orders": 1
},
{
"quantity": 150,
"price": 150.05,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|99711",
"symbol": "KEI25MAY3000PE",
"last_price": 148.7,
"volume": 39600,
"average_price": 156.83,
"oi": 28350,
"net_change": -20,
"total_buy_quantity": 25800,
"total_sell_quantity": 28350,
"lower_circuit_limit": 38.2,
"upper_circuit_limit": 299.2,
"last_trade_time": "1745834360370",
"oi_day_high": 32100,
"oi_day_low": 25950
},
"NSE_FO:UNIONBANK25MAY127.5CE": {
"ohlc": {
"open": 5.65,
"high": 7.2,
"low": 5.65,
"close": 6.75
},
"depth": {
"buy": [
{
"quantity": 8850,
"price": 6.7,
"orders": 2
},
{
"quantity": 8850,
"price": 6.65,
"orders": 2
},
{
"quantity": 8850,
"price": 6.6,
"orders": 2
},
{
"quantity": 22125,
"price": 6.55,
"orders": 1
},
{
"quantity": 4425,
"price": 6.45,
"orders": 1
}
],
"sell": [
{
"quantity": 4425,
"price": 6.8,
"orders": 1
},
{
"quantity": 17700,
"price": 6.85,
"orders": 4
},
{
"quantity": 4425,
"price": 6.9,
"orders": 1
},
{
"quantity": 4425,
"price": 6.95,
"orders": 1
},
{
"quantity": 22125,
"price": 7,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|145457",
"symbol": "UNIONBANK25MAY127.5CE",
"last_price": 6.75,
"volume": 296475,
"average_price": 6.34,
"oi": 181425,
"net_change": 1.7,
"total_buy_quantity": 429225,
"total_sell_quantity": 442500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.05,
"last_trade_time": "1745834316928",
"oi_day_high": 199125,
"oi_day_low": 172575
},
"NSE_FO:TATASTEEL25MAY142.5CE": {
"ohlc": {
"open": 4.25,
"high": 5.75,
"low": 4.2,
"close": 5.45
},
"depth": {
"buy": [
{
"quantity": 66000,
"price": 5.45,
"orders": 12
},
{
"quantity": 27500,
"price": 5.4,
"orders": 5
},
{
"quantity": 55000,
"price": 5.35,
"orders": 5
},
{
"quantity": 22000,
"price": 5.3,
"orders": 4
},
{
"quantity": 5500,
"price": 5.25,
"orders": 1
}
],
"sell": [
{
"quantity": 60500,
"price": 5.55,
"orders": 11
},
{
"quantity": 49500,
"price": 5.6,
"orders": 8
},
{
"quantity": 44000,
"price": 5.65,
"orders": 7
},
{
"quantity": 44000,
"price": 5.7,
"orders": 4
},
{
"quantity": 5500,
"price": 5.75,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|143053",
"symbol": "TATASTEEL25MAY142.5CE",
"last_price": 5.45,
"volume": 9482000,
"average_price": 5.18,
"oi": 6242500,
"net_change": 1.2,
"total_buy_quantity": 1089000,
"total_sell_quantity": 946000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.25,
"last_trade_time": "1745834395191",
"oi_day_high": 6303000,
"oi_day_low": 4625500
},
"NSE_FO:NCC25MAY220CE": {
"ohlc": {
"open": 8.25,
"high": 11.85,
"low": 7.7,
"close": 11.3
},
"depth": {
"buy": [
{
"quantity": 1775,
"price": 11.25,
"orders": 1
},
{
"quantity": 1775,
"price": 11.2,
"orders": 1
},
{
"quantity": 1775,
"price": 11.1,
"orders": 1
},
{
"quantity": 3550,
"price": 11.05,
"orders": 2
},
{
"quantity": 12425,
"price": 11,
"orders": 3
}
],
"sell": [
{
"quantity": 1775,
"price": 11.35,
"orders": 1
},
{
"quantity": 1775,
"price": 11.4,
"orders": 1
},
{
"quantity": 1775,
"price": 11.45,
"orders": 1
},
{
"quantity": 10650,
"price": 11.5,
"orders": 2
},
{
"quantity": 3550,
"price": 11.55,
"orders": 2
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|108151",
"symbol": "NCC25MAY220CE",
"last_price": 11.3,
"volume": 1347225,
"average_price": 10.32,
"oi": 1061450,
"net_change": 3.05,
"total_buy_quantity": 452625,
"total_sell_quantity": 395825,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.25,
"last_trade_time": "1745834383551",
"oi_day_high": 1127125,
"oi_day_low": 818275
},
"NSE_FO:KPITTECH25MAY1220PE": {
"ohlc": {
"open": 76.55,
"high": 82.75,
"low": 41.1,
"close": 53.05
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 56.9,
"orders": 1
},
{
"quantity": 400,
"price": 56.85,
"orders": 1
},
{
"quantity": 400,
"price": 55.6,
"orders": 1
},
{
"quantity": 800,
"price": 55.1,
"orders": 1
},
{
"quantity": 2000,
"price": 55.05,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 57.75,
"orders": 1
},
{
"quantity": 400,
"price": 57.8,
"orders": 1
},
{
"quantity": 800,
"price": 58.4,
"orders": 1
},
{
"quantity": 400,
"price": 58.45,
"orders": 1
},
{
"quantity": 800,
"price": 59.3,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|112454",
"symbol": "KPITTECH25MAY1220PE",
"last_price": 53.05,
"volume": 746800,
"average_price": 61.33,
"oi": 107200,
"net_change": -23.05,
"total_buy_quantity": 65600,
"total_sell_quantity": 68400,
"lower_circuit_limit": 32.45,
"upper_circuit_limit": 119.75,
"last_trade_time": "1745834394314",
"oi_day_high": 109200,
"oi_day_low": 46400
},
"NSE_FO:DALBHARAT25MAY1980PE": {
"ohlc": {
"open": 77.75,
"high": 77.75,
"low": 57.15,
"close": 62.35
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 61.9,
"orders": 1
},
{
"quantity": 275,
"price": 61.85,
"orders": 1
},
{
"quantity": 275,
"price": 61.8,
"orders": 1
},
{
"quantity": 275,
"price": 58.05,
"orders": 1
},
{
"quantity": 275,
"price": 58,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 63.3,
"orders": 1
},
{
"quantity": 550,
"price": 63.35,
"orders": 2
},
{
"quantity": 275,
"price": 63.4,
"orders": 1
},
{
"quantity": 275,
"price": 63.45,
"orders": 1
},
{
"quantity": 275,
"price": 63.5,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|84724",
"symbol": "DALBHARAT25MAY1980PE",
"last_price": 62.35,
"volume": 37125,
"average_price": 61.77,
"oi": 26125,
"net_change": -13.9,
"total_buy_quantity": 43450,
"total_sell_quantity": 44000,
"lower_circuit_limit": 25.2,
"upper_circuit_limit": 127.3,
"last_trade_time": "1745834395033",
"oi_day_high": 26400,
"oi_day_low": 22275
},
"NSE_FO:CYIENT25MAY1240CE": {
"ohlc": {
"open": 40.15,
"high": 45.55,
"low": 29.2,
"close": 34
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 33.8,
"orders": 1
},
{
"quantity": 300,
"price": 33.75,
"orders": 1
},
{
"quantity": 300,
"price": 33.15,
"orders": 1
},
{
"quantity": 300,
"price": 33.1,
"orders": 1
},
{
"quantity": 300,
"price": 30.2,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 34.35,
"orders": 1
},
{
"quantity": 300,
"price": 34.4,
"orders": 1
},
{
"quantity": 300,
"price": 34.65,
"orders": 1
},
{
"quantity": 1200,
"price": 34.7,
"orders": 1
},
{
"quantity": 300,
"price": 34.9,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|77664",
"symbol": "CYIENT25MAY1240CE",
"last_price": 34,
"volume": 250500,
"average_price": 36.23,
"oi": 78900,
"net_change": -2.15,
"total_buy_quantity": 54300,
"total_sell_quantity": 50100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 74.9,
"last_trade_time": "1745834387060",
"oi_day_high": 112500,
"oi_day_low": 75900
},
"NSE_FO:INDIGO25MAY5500CE": {
"ohlc": {
"open": 160.55,
"high": 182.9,
"low": 143.45,
"close": 163.3
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 163.35,
"orders": 1
},
{
"quantity": 150,
"price": 163.3,
"orders": 1
},
{
"quantity": 150,
"price": 162.4,
"orders": 1
},
{
"quantity": 150,
"price": 162.25,
"orders": 1
},
{
"quantity": 300,
"price": 162.2,
"orders": 2
}
],
"sell": [
{
"quantity": 150,
"price": 163.75,
"orders": 1
},
{
"quantity": 150,
"price": 165.9,
"orders": 1
},
{
"quantity": 150,
"price": 165.95,
"orders": 1
},
{
"quantity": 150,
"price": 166,
"orders": 1
},
{
"quantity": 150,
"price": 166.1,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|94019",
"symbol": "INDIGO25MAY5500CE",
"last_price": 163.3,
"volume": 198900,
"average_price": 163.08,
"oi": 111150,
"net_change": 10.6,
"total_buy_quantity": 30150,
"total_sell_quantity": 27300,
"lower_circuit_limit": 32.95,
"upper_circuit_limit": 272.45,
"last_trade_time": "1745834399002",
"oi_day_high": 118050,
"oi_day_low": 108150
},
"NSE_FO:CONCOR25MAY710CE": {
"ohlc": {
"open": 17.05,
"high": 20.9,
"low": 16.05,
"close": 18.2
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 18.05,
"orders": 1
},
{
"quantity": 1000,
"price": 17.9,
"orders": 1
},
{
"quantity": 1000,
"price": 17.85,
"orders": 1
},
{
"quantity": 1000,
"price": 17.05,
"orders": 1
},
{
"quantity": 1000,
"price": 17,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 18.3,
"orders": 1
},
{
"quantity": 1000,
"price": 18.4,
"orders": 1
},
{
"quantity": 1000,
"price": 18.45,
"orders": 1
},
{
"quantity": 1000,
"price": 18.5,
"orders": 1
},
{
"quantity": 1000,
"price": 18.55,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|83185",
"symbol": "CONCOR25MAY710CE",
"last_price": 18.2,
"volume": 380000,
"average_price": 18.57,
"oi": 535000,
"net_change": 1.55,
"total_buy_quantity": 120000,
"total_sell_quantity": 182000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.65,
"last_trade_time": "1745834398034",
"oi_day_high": 541000,
"oi_day_low": 517000
},
"NSE_FO:AXISBANK25MAY1210CE": {
"ohlc": {
"open": 18.15,
"high": 28.75,
"low": 16.75,
"close": 27
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 26.95,
"orders": 2
},
{
"quantity": 625,
"price": 26.75,
"orders": 1
},
{
"quantity": 625,
"price": 26.7,
"orders": 1
},
{
"quantity": 625,
"price": 26.6,
"orders": 1
},
{
"quantity": 625,
"price": 26.35,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 27.1,
"orders": 1
},
{
"quantity": 625,
"price": 27.15,
"orders": 1
},
{
"quantity": 1875,
"price": 27.25,
"orders": 3
},
{
"quantity": 625,
"price": 27.3,
"orders": 1
},
{
"quantity": 625,
"price": 27.35,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|70940",
"symbol": "AXISBANK25MAY1210CE",
"last_price": 27,
"volume": 1348125,
"average_price": 23.66,
"oi": 466250,
"net_change": 9.35,
"total_buy_quantity": 750000,
"total_sell_quantity": 105625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 58,
"last_trade_time": "1745834383567",
"oi_day_high": 546250,
"oi_day_low": 443125
},
"NSE_FO:DELHIVERY25MAY300PE": {
"ohlc": {
"open": 13.4,
"high": 16.5,
"low": 11.2,
"close": 12.45
},
"depth": {
"buy": [
{
"quantity": 4575,
"price": 12.35,
"orders": 3
},
{
"quantity": 1525,
"price": 12.3,
"orders": 1
},
{
"quantity": 3050,
"price": 12.25,
"orders": 2
},
{
"quantity": 3050,
"price": 12.2,
"orders": 2
},
{
"quantity": 1525,
"price": 12.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1525,
"price": 12.55,
"orders": 1
},
{
"quantity": 1525,
"price": 12.6,
"orders": 1
},
{
"quantity": 4575,
"price": 12.65,
"orders": 3
},
{
"quantity": 3050,
"price": 12.7,
"orders": 2
},
{
"quantity": 7625,
"price": 12.75,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|79055",
"symbol": "DELHIVERY25MAY300PE",
"last_price": 12.45,
"volume": 732000,
"average_price": 13.51,
"oi": 712175,
"net_change": -3.1,
"total_buy_quantity": 283650,
"total_sell_quantity": 352275,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.55,
"last_trade_time": "1745834354440",
"oi_day_high": 738100,
"oi_day_low": 693875
},
"NSE_FO:HINDZINC25MAY460CE": {
"ohlc": {
"open": 19.95,
"high": 20.85,
"low": 15.5,
"close": 18.65
},
"depth": {
"buy": [
{
"quantity": 1225,
"price": 18.2,
"orders": 1
},
{
"quantity": 2450,
"price": 18.15,
"orders": 2
},
{
"quantity": 2450,
"price": 18,
"orders": 1
},
{
"quantity": 2450,
"price": 17.95,
"orders": 2
},
{
"quantity": 2450,
"price": 17.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1225,
"price": 18.65,
"orders": 1
},
{
"quantity": 1225,
"price": 18.85,
"orders": 1
},
{
"quantity": 1225,
"price": 18.95,
"orders": 1
},
{
"quantity": 2450,
"price": 19.4,
"orders": 1
},
{
"quantity": 4900,
"price": 19.45,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|98903",
"symbol": "HINDZINC25MAY460CE",
"last_price": 18.65,
"volume": 1581475,
"average_price": 18.4,
"oi": 471625,
"net_change": 1.5,
"total_buy_quantity": 276850,
"total_sell_quantity": 219275,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.15,
"last_trade_time": "1745834397967",
"oi_day_high": 537775,
"oi_day_low": 470400
},
"NSE_FO:TITAGARH25MAY820PE": {
"ohlc": {
"open": 79,
"high": 79,
"low": 70.65,
"close": 73.7
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 70.45,
"orders": 1
},
{
"quantity": 625,
"price": 70.4,
"orders": 1
},
{
"quantity": 625,
"price": 69.85,
"orders": 1
},
{
"quantity": 625,
"price": 69.3,
"orders": 1
},
{
"quantity": 3750,
"price": 68.8,
"orders": 2
}
],
"sell": [
{
"quantity": 625,
"price": 72.55,
"orders": 1
},
{
"quantity": 1875,
"price": 72.6,
"orders": 1
},
{
"quantity": 625,
"price": 72.9,
"orders": 1
},
{
"quantity": 2500,
"price": 74,
"orders": 1
},
{
"quantity": 3125,
"price": 74.8,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|144083",
"symbol": "TITAGARH25MAY820PE",
"last_price": 73.7,
"volume": 9375,
"average_price": 73.6,
"oi": 26250,
"net_change": -15.85,
"total_buy_quantity": 21875,
"total_sell_quantity": 57500,
"lower_circuit_limit": 47.2,
"upper_circuit_limit": 131.9,
"last_trade_time": "1745833545136",
"oi_day_high": 28750,
"oi_day_low": 26250
},
"NSE_FO:AMBUJACEM25MAY570CE": {
"ohlc": {
"open": 13.95,
"high": 15.05,
"low": 10.75,
"close": 12
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 11.85,
"orders": 2
},
{
"quantity": 900,
"price": 11.8,
"orders": 1
},
{
"quantity": 900,
"price": 11.75,
"orders": 1
},
{
"quantity": 1800,
"price": 11.7,
"orders": 2
},
{
"quantity": 900,
"price": 11.55,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 12,
"orders": 2
},
{
"quantity": 900,
"price": 12.1,
"orders": 1
},
{
"quantity": 1800,
"price": 12.15,
"orders": 2
},
{
"quantity": 900,
"price": 12.2,
"orders": 1
},
{
"quantity": 900,
"price": 12.25,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|65880",
"symbol": "AMBUJACEM25MAY570CE",
"last_price": 12,
"volume": 351000,
"average_price": 13.07,
"oi": 377100,
"net_change": -2.25,
"total_buy_quantity": 162900,
"total_sell_quantity": 131400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.25,
"last_trade_time": "1745834394428",
"oi_day_high": 377100,
"oi_day_low": 332100
},
"NSE_FO:JSWSTEEL25MAY1040CE": {
"ohlc": {
"open": 33.1,
"high": 50.5,
"low": 32.85,
"close": 48.9
},
"depth": {
"buy": [
{
"quantity": 675,
"price": 48.45,
"orders": 1
},
{
"quantity": 1350,
"price": 48.4,
"orders": 2
},
{
"quantity": 675,
"price": 48,
"orders": 1
},
{
"quantity": 2700,
"price": 45.5,
"orders": 1
},
{
"quantity": 675,
"price": 44.85,
"orders": 1
}
],
"sell": [
{
"quantity": 675,
"price": 49,
"orders": 1
},
{
"quantity": 675,
"price": 49.15,
"orders": 1
},
{
"quantity": 675,
"price": 49.3,
"orders": 1
},
{
"quantity": 675,
"price": 49.35,
"orders": 1
},
{
"quantity": 675,
"price": 49.4,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|99015",
"symbol": "JSWSTEEL25MAY1040CE",
"last_price": 48.9,
"volume": 693225,
"average_price": 43.78,
"oi": 290250,
"net_change": 15.5,
"total_buy_quantity": 43875,
"total_sell_quantity": 44550,
"lower_circuit_limit": 7.85,
"upper_circuit_limit": 58.95,
"last_trade_time": "1745834391160",
"oi_day_high": 365850,
"oi_day_low": 290250
},
"NSE_FO:VOLTAS25MAY1280CE": {
"ohlc": {
"open": 42.6,
"high": 50.35,
"low": 42.4,
"close": 47.6
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 47.55,
"orders": 2
},
{
"quantity": 300,
"price": 47.3,
"orders": 1
},
{
"quantity": 600,
"price": 47.25,
"orders": 2
},
{
"quantity": 600,
"price": 47.15,
"orders": 2
},
{
"quantity": 300,
"price": 46.95,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 47.9,
"orders": 2
},
{
"quantity": 300,
"price": 48.05,
"orders": 1
},
{
"quantity": 2700,
"price": 48.15,
"orders": 2
},
{
"quantity": 300,
"price": 48.2,
"orders": 1
},
{
"quantity": 300,
"price": 48.25,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|139979",
"symbol": "VOLTAS25MAY1280CE",
"last_price": 47.6,
"volume": 371400,
"average_price": 46.45,
"oi": 289800,
"net_change": 5.05,
"total_buy_quantity": 65700,
"total_sell_quantity": 84000,
"lower_circuit_limit": 6.75,
"upper_circuit_limit": 78.35,
"last_trade_time": "1745834395506",
"oi_day_high": 295800,
"oi_day_low": 267600
},
"NSE_FO:UPL25MAY680PE": {
"ohlc": {
"open": 32.35,
"high": 32.95,
"low": 24.35,
"close": 25.95
},
"depth": {
"buy": [
{
"quantity": 1355,
"price": 26.05,
"orders": 1
},
{
"quantity": 1355,
"price": 26,
"orders": 1
},
{
"quantity": 1355,
"price": 25.95,
"orders": 1
},
{
"quantity": 1355,
"price": 25.9,
"orders": 1
},
{
"quantity": 2710,
"price": 25.85,
"orders": 2
}
],
"sell": [
{
"quantity": 1355,
"price": 26.4,
"orders": 1
},
{
"quantity": 2710,
"price": 26.45,
"orders": 1
},
{
"quantity": 1355,
"price": 26.5,
"orders": 1
},
{
"quantity": 1355,
"price": 26.8,
"orders": 1
},
{
"quantity": 1355,
"price": 26.95,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|138930",
"symbol": "UPL25MAY680PE",
"last_price": 25.95,
"volume": 340105,
"average_price": 27.08,
"oi": 326555,
"net_change": -10.25,
"total_buy_quantity": 186990,
"total_sell_quantity": 199185,
"lower_circuit_limit": 15.7,
"upper_circuit_limit": 56.7,
"last_trade_time": "1745834397425",
"oi_day_high": 326555,
"oi_day_low": 276420
},
"NSE_FO:MANAPPURAM25MAY230PE": {
"ohlc": {
"open": 20.6,
"high": 20.6,
"low": 1.2,
"close": 1.65
},
"depth": {
"buy": [
{
"quantity": 21000,
"price": 1.6,
"orders": 5
},
{
"quantity": 12000,
"price": 1.55,
"orders": 4
},
{
"quantity": 69000,
"price": 1.5,
"orders": 7
},
{
"quantity": 12000,
"price": 1.45,
"orders": 4
},
{
"quantity": 6000,
"price": 1.4,
"orders": 2
}
],
"sell": [
{
"quantity": 12000,
"price": 1.7,
"orders": 4
},
{
"quantity": 18000,
"price": 1.75,
"orders": 4
},
{
"quantity": 9000,
"price": 1.8,
"orders": 3
},
{
"quantity": 21000,
"price": 1.85,
"orders": 3
},
{
"quantity": 18000,
"price": 1.9,
"orders": 5
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|103989",
"symbol": "MANAPPURAM25MAY230PE",
"last_price": 1.65,
"volume": 10650000,
"average_price": 1.95,
"oi": 9915000,
"net_change": -2.25,
"total_buy_quantity": 2043000,
"total_sell_quantity": 930000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.9,
"last_trade_time": "1745834388131",
"oi_day_high": 10002000,
"oi_day_low": 9858000
},
"NSE_FO:MOTHERSON25MAY135PE": {
"ohlc": {
"open": 7.05,
"high": 7.2,
"low": 5.1,
"close": 5.7
},
"depth": {
"buy": [
{
"quantity": 14200,
"price": 5.6,
"orders": 4
},
{
"quantity": 7100,
"price": 5.55,
"orders": 2
},
{
"quantity": 28400,
"price": 5.5,
"orders": 4
},
{
"quantity": 3550,
"price": 5.45,
"orders": 1
},
{
"quantity": 3550,
"price": 5.4,
"orders": 1
}
],
"sell": [
{
"quantity": 10650,
"price": 5.7,
"orders": 3
},
{
"quantity": 31950,
"price": 5.75,
"orders": 9
},
{
"quantity": 17750,
"price": 5.8,
"orders": 3
},
{
"quantity": 17750,
"price": 5.85,
"orders": 3
},
{
"quantity": 31950,
"price": 5.9,
"orders": 3
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|105896",
"symbol": "MOTHERSON25MAY135PE",
"last_price": 5.7,
"volume": 1491000,
"average_price": 5.96,
"oi": 1505200,
"net_change": -1.15,
"total_buy_quantity": 663850,
"total_sell_quantity": 788100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.85,
"last_trade_time": "1745834343053",
"oi_day_high": 1551350,
"oi_day_low": 1427100
},
"NSE_FO:EXIDEIND25MAY380PE": {
"ohlc": {
"open": 21,
"high": 22.65,
"low": 14.15,
"close": 17.5
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 17.6,
"orders": 2
},
{
"quantity": 1800,
"price": 17.5,
"orders": 1
},
{
"quantity": 1800,
"price": 17.45,
"orders": 1
},
{
"quantity": 1800,
"price": 17.4,
"orders": 1
},
{
"quantity": 1800,
"price": 17.25,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 17.75,
"orders": 1
},
{
"quantity": 1800,
"price": 17.8,
"orders": 1
},
{
"quantity": 1800,
"price": 17.85,
"orders": 1
},
{
"quantity": 1800,
"price": 17.95,
"orders": 1
},
{
"quantity": 1800,
"price": 18.05,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|82126",
"symbol": "EXIDEIND25MAY380PE",
"last_price": 17.5,
"volume": 1945800,
"average_price": 17.12,
"oi": 946800,
"net_change": -4.1,
"total_buy_quantity": 284400,
"total_sell_quantity": 288000,
"lower_circuit_limit": 1.6,
"upper_circuit_limit": 41.6,
"last_trade_time": "1745834384906",
"oi_day_high": 946800,
"oi_day_low": 833400
},
"NSE_FO:RECLTD25MAY440PE": {
"ohlc": {
"open": 28.45,
"high": 30.45,
"low": 22,
"close": 22.35
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 22.3,
"orders": 2
},
{
"quantity": 3000,
"price": 22.25,
"orders": 2
},
{
"quantity": 1000,
"price": 22.2,
"orders": 1
},
{
"quantity": 2000,
"price": 22.15,
"orders": 2
},
{
"quantity": 1000,
"price": 22.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 22.55,
"orders": 1
},
{
"quantity": 2000,
"price": 22.6,
"orders": 2
},
{
"quantity": 2000,
"price": 22.65,
"orders": 2
},
{
"quantity": 1000,
"price": 22.7,
"orders": 1
},
{
"quantity": 1000,
"price": 22.95,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|119729",
"symbol": "RECLTD25MAY440PE",
"last_price": 22.35,
"volume": 708000,
"average_price": 24.27,
"oi": 1068000,
"net_change": -9.45,
"total_buy_quantity": 102000,
"total_sell_quantity": 161000,
"lower_circuit_limit": 11.6,
"upper_circuit_limit": 52,
"last_trade_time": "1745834397505",
"oi_day_high": 1083000,
"oi_day_low": 1027000
},
"NSE_FO:BANDHANBNK25MAY170CE": {
"ohlc": {
"open": 6.45,
"high": 7.2,
"low": 5.2,
"close": 6.3
},
"depth": {
"buy": [
{
"quantity": 16800,
"price": 6.25,
"orders": 4
},
{
"quantity": 19600,
"price": 6.2,
"orders": 5
},
{
"quantity": 22400,
"price": 6.15,
"orders": 6
},
{
"quantity": 19600,
"price": 6.1,
"orders": 4
},
{
"quantity": 19600,
"price": 6.05,
"orders": 4
}
],
"sell": [
{
"quantity": 11200,
"price": 6.3,
"orders": 1
},
{
"quantity": 25200,
"price": 6.35,
"orders": 5
},
{
"quantity": 22400,
"price": 6.4,
"orders": 4
},
{
"quantity": 8400,
"price": 6.45,
"orders": 1
},
{
"quantity": 8400,
"price": 6.5,
"orders": 3
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|70274",
"symbol": "BANDHANBNK25MAY170CE",
"last_price": 6.3,
"volume": 5591600,
"average_price": 6.12,
"oi": 2886800,
"net_change": -0.35,
"total_buy_quantity": 834400,
"total_sell_quantity": 599200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.65,
"last_trade_time": "1745834388175",
"oi_day_high": 2903600,
"oi_day_low": 2142000
},
"NSE_FO:COALINDIA25MAY400CE": {
"ohlc": {
"open": 11.75,
"high": 14.3,
"low": 10.95,
"close": 13.15
},
"depth": {
"buy": [
{
"quantity": 2100,
"price": 13.15,
"orders": 2
},
{
"quantity": 8400,
"price": 13.1,
"orders": 8
},
{
"quantity": 2100,
"price": 13.05,
"orders": 2
},
{
"quantity": 15750,
"price": 13,
"orders": 6
},
{
"quantity": 3150,
"price": 12.95,
"orders": 2
}
],
"sell": [
{
"quantity": 3150,
"price": 13.25,
"orders": 3
},
{
"quantity": 2100,
"price": 13.3,
"orders": 2
},
{
"quantity": 4200,
"price": 13.35,
"orders": 4
},
{
"quantity": 9450,
"price": 13.4,
"orders": 5
},
{
"quantity": 2100,
"price": 13.45,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|75295",
"symbol": "COALINDIA25MAY400CE",
"last_price": 13.15,
"volume": 2999850,
"average_price": 13.27,
"oi": 2952600,
"net_change": 1.55,
"total_buy_quantity": 234150,
"total_sell_quantity": 319200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.6,
"last_trade_time": "1745834393476",
"oi_day_high": 3093300,
"oi_day_low": 2701650
},
"NSE_FO:TATASTEEL25MAY142.5PE": {
"ohlc": {
"open": 7.4,
"high": 7.65,
"low": 4.8,
"close": 5.05
},
"depth": {
"buy": [
{
"quantity": 22000,
"price": 5,
"orders": 4
},
{
"quantity": 49500,
"price": 4.95,
"orders": 9
},
{
"quantity": 66000,
"price": 4.9,
"orders": 7
},
{
"quantity": 49500,
"price": 4.85,
"orders": 7
},
{
"quantity": 38500,
"price": 4.8,
"orders": 4
}
],
"sell": [
{
"quantity": 16500,
"price": 5.05,
"orders": 3
},
{
"quantity": 71500,
"price": 5.1,
"orders": 10
},
{
"quantity": 60500,
"price": 5.15,
"orders": 5
},
{
"quantity": 44000,
"price": 5.2,
"orders": 4
},
{
"quantity": 44000,
"price": 5.25,
"orders": 3
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|143054",
"symbol": "TATASTEEL25MAY142.5PE",
"last_price": 5.05,
"volume": 5885000,
"average_price": 5.5,
"oi": 5516500,
"net_change": -2.3,
"total_buy_quantity": 880000,
"total_sell_quantity": 1006500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.35,
"last_trade_time": "1745834340006",
"oi_day_high": 5626500,
"oi_day_low": 4790500
},
"NSE_FO:TATACONSUM25MAY1160PE": {
"ohlc": {
"open": 34.95,
"high": 37.85,
"low": 31.75,
"close": 31.9
},
"depth": {
"buy": [
{
"quantity": 456,
"price": 31.55,
"orders": 1
},
{
"quantity": 456,
"price": 31.5,
"orders": 1
},
{
"quantity": 912,
"price": 31.25,
"orders": 1
},
{
"quantity": 456,
"price": 29.1,
"orders": 1
},
{
"quantity": 4560,
"price": 29.05,
"orders": 1
}
],
"sell": [
{
"quantity": 456,
"price": 32.2,
"orders": 1
},
{
"quantity": 456,
"price": 32.75,
"orders": 1
},
{
"quantity": 456,
"price": 35.95,
"orders": 1
},
{
"quantity": 456,
"price": 36,
"orders": 1
},
{
"quantity": 9120,
"price": 36.2,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|127474",
"symbol": "TATACONSUM25MAY1160PE",
"last_price": 31.9,
"volume": 139536,
"average_price": 34.84,
"oi": 176472,
"net_change": -5.75,
"total_buy_quantity": 52440,
"total_sell_quantity": 62472,
"lower_circuit_limit": 12,
"upper_circuit_limit": 63.3,
"last_trade_time": "1745834340006",
"oi_day_high": 187872,
"oi_day_low": 173280
},
"NSE_FO:CAMS25MAY4050CE": {
"ohlc": {
"open": 118,
"high": 150,
"low": 113.05,
"close": 143.1
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 145.05,
"orders": 1
},
{
"quantity": 125,
"price": 145,
"orders": 1
},
{
"quantity": 125,
"price": 144.95,
"orders": 1
},
{
"quantity": 125,
"price": 144.75,
"orders": 1
},
{
"quantity": 125,
"price": 144.65,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 147.65,
"orders": 1
},
{
"quantity": 125,
"price": 147.7,
"orders": 1
},
{
"quantity": 125,
"price": 147.8,
"orders": 1
},
{
"quantity": 125,
"price": 151.2,
"orders": 1
},
{
"quantity": 125,
"price": 157,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|78658",
"symbol": "CAMS25MAY4050CE",
"last_price": 143.1,
"volume": 3250,
"average_price": 133.44,
"oi": 8500,
"net_change": 26.3,
"total_buy_quantity": 13375,
"total_sell_quantity": 13375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 256.75,
"last_trade_time": "1745833951567",
"oi_day_high": 8750,
"oi_day_low": 8250
},
"NSE_FO:HAL25MAY4300PE": {
"ohlc": {
"open": 232.7,
"high": 232.7,
"low": 128.8,
"close": 133.9
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 133.05,
"orders": 1
},
{
"quantity": 150,
"price": 133,
"orders": 1
},
{
"quantity": 150,
"price": 132.95,
"orders": 1
},
{
"quantity": 150,
"price": 132.9,
"orders": 1
},
{
"quantity": 150,
"price": 132.75,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 133.9,
"orders": 1
},
{
"quantity": 450,
"price": 134,
"orders": 2
},
{
"quantity": 150,
"price": 134.05,
"orders": 1
},
{
"quantity": 150,
"price": 134.2,
"orders": 1
},
{
"quantity": 150,
"price": 134.25,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|85704",
"symbol": "HAL25MAY4300PE",
"last_price": 133.9,
"volume": 603150,
"average_price": 153.85,
"oi": 209250,
"net_change": -110.45,
"total_buy_quantity": 26100,
"total_sell_quantity": 36600,
"lower_circuit_limit": 10.2,
"upper_circuit_limit": 406,
"last_trade_time": "1745834393860",
"oi_day_high": 231300,
"oi_day_low": 206850
},
"NSE_FO:ADANIENT25MAY2440PE": {
"ohlc": {
"open": 126.5,
"high": 135.25,
"low": 118.65,
"close": 127
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 127.4,
"orders": 2
},
{
"quantity": 300,
"price": 127.35,
"orders": 1
},
{
"quantity": 300,
"price": 126.75,
"orders": 1
},
{
"quantity": 300,
"price": 126.7,
"orders": 1
},
{
"quantity": 300,
"price": 126.05,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 133.65,
"orders": 1
},
{
"quantity": 300,
"price": 133.7,
"orders": 1
},
{
"quantity": 300,
"price": 133.75,
"orders": 1
},
{
"quantity": 300,
"price": 138.15,
"orders": 1
},
{
"quantity": 300,
"price": 138.5,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|64513",
"symbol": "ADANIENT25MAY2440PE",
"last_price": 127,
"volume": 6600,
"average_price": 127.86,
"oi": 192600,
"net_change": -17.5,
"total_buy_quantity": 9300,
"total_sell_quantity": 20700,
"lower_circuit_limit": 29.25,
"upper_circuit_limit": 259.75,
"last_trade_time": "1745834344445",
"oi_day_high": 193500,
"oi_day_low": 192000
},
"NSE_FO:PFC25MAY430CE": {
"ohlc": {
"open": 14.65,
"high": 19.2,
"low": 13.95,
"close": 16.8
},
"depth": {
"buy": [
{
"quantity": 1300,
"price": 16.55,
"orders": 1
},
{
"quantity": 1300,
"price": 16.5,
"orders": 1
},
{
"quantity": 7800,
"price": 16.45,
"orders": 4
},
{
"quantity": 1300,
"price": 16.4,
"orders": 1
},
{
"quantity": 2600,
"price": 16.35,
"orders": 2
}
],
"sell": [
{
"quantity": 1300,
"price": 16.7,
"orders": 1
},
{
"quantity": 2600,
"price": 16.75,
"orders": 2
},
{
"quantity": 3900,
"price": 16.8,
"orders": 2
},
{
"quantity": 1300,
"price": 16.85,
"orders": 1
},
{
"quantity": 1300,
"price": 16.9,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|128558",
"symbol": "PFC25MAY430CE",
"last_price": 16.8,
"volume": 2185300,
"average_price": 16.95,
"oi": 2013700,
"net_change": 2.5,
"total_buy_quantity": 425100,
"total_sell_quantity": 356200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.3,
"last_trade_time": "1745834397709",
"oi_day_high": 2024100,
"oi_day_low": 1818700
},
"NSE_FO:INDUSINDBK25MAY820CE": {
"ohlc": {
"open": 48.15,
"high": 58.25,
"low": 44.8,
"close": 51.5
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 51.35,
"orders": 2
},
{
"quantity": 500,
"price": 51.1,
"orders": 1
},
{
"quantity": 500,
"price": 51.05,
"orders": 1
},
{
"quantity": 500,
"price": 51,
"orders": 1
},
{
"quantity": 3000,
"price": 50.75,
"orders": 2
}
],
"sell": [
{
"quantity": 500,
"price": 51.5,
"orders": 1
},
{
"quantity": 500,
"price": 51.65,
"orders": 1
},
{
"quantity": 1000,
"price": 51.7,
"orders": 2
},
{
"quantity": 500,
"price": 51.95,
"orders": 1
},
{
"quantity": 500,
"price": 52,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|94522",
"symbol": "INDUSINDBK25MAY820CE",
"last_price": 51.5,
"volume": 953500,
"average_price": 51.22,
"oi": 529500,
"net_change": 5.3,
"total_buy_quantity": 46000,
"total_sell_quantity": 109500,
"lower_circuit_limit": 4.45,
"upper_circuit_limit": 87.95,
"last_trade_time": "1745834371003",
"oi_day_high": 649000,
"oi_day_low": 523500
},
"NSE_FO:SYNGENE25MAY660PE": {
"ohlc": {
"open": 44.45,
"high": 51.95,
"low": 43,
"close": 50
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 49.2,
"orders": 2
},
{
"quantity": 1000,
"price": 49.15,
"orders": 1
},
{
"quantity": 1000,
"price": 49.1,
"orders": 1
},
{
"quantity": 1000,
"price": 48.9,
"orders": 1
},
{
"quantity": 1000,
"price": 48.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 50.5,
"orders": 1
},
{
"quantity": 1000,
"price": 50.55,
"orders": 1
},
{
"quantity": 1000,
"price": 50.6,
"orders": 1
},
{
"quantity": 1000,
"price": 50.9,
"orders": 1
},
{
"quantity": 5000,
"price": 51.35,
"orders": 2
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|126445",
"symbol": "SYNGENE25MAY660PE",
"last_price": 50,
"volume": 43000,
"average_price": 48.95,
"oi": 144000,
"net_change": 7.1,
"total_buy_quantity": 99000,
"total_sell_quantity": 86000,
"lower_circuit_limit": 20,
"upper_circuit_limit": 65.8,
"last_trade_time": "1745832942501",
"oi_day_high": 150000,
"oi_day_low": 137000
},
"NSE_FO:BPCL25MAY300CE": {
"ohlc": {
"open": 10.25,
"high": 18.95,
"low": 10.15,
"close": 18.7
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 18.65,
"orders": 1
},
{
"quantity": 5400,
"price": 18.6,
"orders": 3
},
{
"quantity": 1800,
"price": 18.55,
"orders": 1
},
{
"quantity": 1800,
"price": 18.5,
"orders": 1
},
{
"quantity": 3600,
"price": 18.45,
"orders": 2
}
],
"sell": [
{
"quantity": 5400,
"price": 18.75,
"orders": 2
},
{
"quantity": 1800,
"price": 18.8,
"orders": 1
},
{
"quantity": 5400,
"price": 18.85,
"orders": 2
},
{
"quantity": 5400,
"price": 18.9,
"orders": 3
},
{
"quantity": 3600,
"price": 19,
"orders": 2
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|71899",
"symbol": "BPCL25MAY300CE",
"last_price": 18.7,
"volume": 4816800,
"average_price": 15.14,
"oi": 1440000,
"net_change": 8.15,
"total_buy_quantity": 739800,
"total_sell_quantity": 313200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.05,
"last_trade_time": "1745834395205",
"oi_day_high": 1738800,
"oi_day_low": 1440000
},
"NSE_FO:TECHM25MAY1440CE": {
"ohlc": {
"open": 64.5,
"high": 73,
"low": 52.9,
"close": 64.25
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 64.05,
"orders": 1
},
{
"quantity": 1200,
"price": 64,
"orders": 2
},
{
"quantity": 600,
"price": 63.7,
"orders": 1
},
{
"quantity": 600,
"price": 63.65,
"orders": 1
},
{
"quantity": 600,
"price": 63.15,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 64.3,
"orders": 1
},
{
"quantity": 600,
"price": 64.35,
"orders": 1
},
{
"quantity": 600,
"price": 64.5,
"orders": 1
},
{
"quantity": 600,
"price": 64.55,
"orders": 1
},
{
"quantity": 600,
"price": 64.75,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|132319",
"symbol": "TECHM25MAY1440CE",
"last_price": 64.25,
"volume": 637800,
"average_price": 60.82,
"oi": 280800,
"net_change": -1.95,
"total_buy_quantity": 46800,
"total_sell_quantity": 96600,
"lower_circuit_limit": 20.2,
"upper_circuit_limit": 112.2,
"last_trade_time": "1745834344369",
"oi_day_high": 346800,
"oi_day_low": 280800
},
"NSE_FO:ATGL25MAY620CE": {
"ohlc": {
"open": 28.05,
"high": 37.65,
"low": 26.45,
"close": 32.5
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 32.4,
"orders": 1
},
{
"quantity": 775,
"price": 32.35,
"orders": 1
},
{
"quantity": 775,
"price": 32.2,
"orders": 1
},
{
"quantity": 775,
"price": 32.1,
"orders": 1
},
{
"quantity": 775,
"price": 31.9,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 32.95,
"orders": 1
},
{
"quantity": 2325,
"price": 33,
"orders": 3
},
{
"quantity": 775,
"price": 33.05,
"orders": 1
},
{
"quantity": 2325,
"price": 33.4,
"orders": 3
},
{
"quantity": 1550,
"price": 34,
"orders": 2
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|68171",
"symbol": "ATGL25MAY620CE",
"last_price": 32.5,
"volume": 411525,
"average_price": 33.68,
"oi": 122450,
"net_change": 5.35,
"total_buy_quantity": 72850,
"total_sell_quantity": 44950,
"lower_circuit_limit": 0.4,
"upper_circuit_limit": 53.9,
"last_trade_time": "1745834395778",
"oi_day_high": 122450,
"oi_day_low": 34100
},
"NSE_FO:APLAPOLLO25MAY1620PE": {
"ohlc": {
"open": 66,
"high": 66.45,
"low": 55.85,
"close": 56.3
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 61.2,
"orders": 1
},
{
"quantity": 350,
"price": 61.15,
"orders": 1
},
{
"quantity": 350,
"price": 61.05,
"orders": 1
},
{
"quantity": 350,
"price": 60.95,
"orders": 1
},
{
"quantity": 1750,
"price": 58.5,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 65.4,
"orders": 1
},
{
"quantity": 350,
"price": 65.45,
"orders": 1
},
{
"quantity": 350,
"price": 65.5,
"orders": 1
},
{
"quantity": 350,
"price": 65.6,
"orders": 1
},
{
"quantity": 1050,
"price": 67.85,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|68084",
"symbol": "APLAPOLLO25MAY1620PE",
"last_price": 56.3,
"volume": 18200,
"average_price": 62.28,
"oi": 21700,
"net_change": -10.3,
"total_buy_quantity": 55650,
"total_sell_quantity": 56000,
"lower_circuit_limit": 20.1,
"upper_circuit_limit": 113.1,
"last_trade_time": "1745824271903",
"oi_day_high": 22750,
"oi_day_low": 19600
},
"NSE_FO:ALKEM25MAY5200CE": {
"ohlc": {
"open": 120.5,
"high": 144.55,
"low": 119.55,
"close": 124
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 123.5,
"orders": 2
},
{
"quantity": 100,
"price": 123.3,
"orders": 1
},
{
"quantity": 200,
"price": 122.5,
"orders": 1
},
{
"quantity": 100,
"price": 121.65,
"orders": 1
},
{
"quantity": 300,
"price": 118.3,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 124.75,
"orders": 1
},
{
"quantity": 100,
"price": 124.8,
"orders": 1
},
{
"quantity": 100,
"price": 125.1,
"orders": 1
},
{
"quantity": 100,
"price": 128.25,
"orders": 1
},
{
"quantity": 500,
"price": 129,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|65604",
"symbol": "ALKEM25MAY5200CE",
"last_price": 124,
"volume": 52400,
"average_price": 131.28,
"oi": 37500,
"net_change": 3.5,
"total_buy_quantity": 19200,
"total_sell_quantity": 16800,
"lower_circuit_limit": 23.15,
"upper_circuit_limit": 217.85,
"last_trade_time": "1745834370013",
"oi_day_high": 39300,
"oi_day_low": 37000
},
"NSE_FO:RELIANCE25MAY1300PE": {
"ohlc": {
"open": 30,
"high": 30.05,
"low": 9.75,
"close": 10.25
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 10.3,
"orders": 1
},
{
"quantity": 3500,
"price": 10.25,
"orders": 7
},
{
"quantity": 3500,
"price": 10.2,
"orders": 7
},
{
"quantity": 2500,
"price": 10.15,
"orders": 5
},
{
"quantity": 2500,
"price": 10.1,
"orders": 4
}
],
"sell": [
{
"quantity": 2500,
"price": 10.35,
"orders": 1
},
{
"quantity": 500,
"price": 10.4,
"orders": 1
},
{
"quantity": 8000,
"price": 10.45,
"orders": 9
},
{
"quantity": 14000,
"price": 10.5,
"orders": 15
},
{
"quantity": 4500,
"price": 10.55,
"orders": 8
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|120103",
"symbol": "RELIANCE25MAY1300PE",
"last_price": 10.25,
"volume": 18301000,
"average_price": 13.79,
"oi": 5462000,
"net_change": -23.45,
"total_buy_quantity": 685000,
"total_sell_quantity": 704500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 58.1,
"last_trade_time": "1745834396878",
"oi_day_high": 5462000,
"oi_day_low": 3104500
},
"NSE_FO:PAYTM25MAY920CE": {
"ohlc": {
"open": 39.95,
"high": 42,
"low": 34.75,
"close": 37
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 36.7,
"orders": 1
},
{
"quantity": 650,
"price": 36.65,
"orders": 1
},
{
"quantity": 650,
"price": 36.6,
"orders": 1
},
{
"quantity": 1300,
"price": 36.55,
"orders": 1
},
{
"quantity": 650,
"price": 36.45,
"orders": 1
}
],
"sell": [
{
"quantity": 1300,
"price": 37.15,
"orders": 2
},
{
"quantity": 650,
"price": 37.25,
"orders": 1
},
{
"quantity": 1950,
"price": 37.3,
"orders": 3
},
{
"quantity": 650,
"price": 37.4,
"orders": 1
},
{
"quantity": 1300,
"price": 37.45,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|113662",
"symbol": "PAYTM25MAY920CE",
"last_price": 37,
"volume": 450450,
"average_price": 37.53,
"oi": 234000,
"net_change": 1.5,
"total_buy_quantity": 174850,
"total_sell_quantity": 146900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 76,
"last_trade_time": "1745834386448",
"oi_day_high": 257400,
"oi_day_low": 214500
},
"NSE_FO:ITC25MAY430CE": {
"ohlc": {
"open": 10.2,
"high": 10.8,
"low": 8.85,
"close": 9.65
},
"depth": {
"buy": [
{
"quantity": 6400,
"price": 9.7,
"orders": 1
},
{
"quantity": 6400,
"price": 9.65,
"orders": 4
},
{
"quantity": 38400,
"price": 9.6,
"orders": 5
},
{
"quantity": 28800,
"price": 9.55,
"orders": 7
},
{
"quantity": 20800,
"price": 9.5,
"orders": 8
}
],
"sell": [
{
"quantity": 6400,
"price": 9.75,
"orders": 4
},
{
"quantity": 9600,
"price": 9.8,
"orders": 6
},
{
"quantity": 17600,
"price": 9.85,
"orders": 8
},
{
"quantity": 6400,
"price": 9.9,
"orders": 4
},
{
"quantity": 8000,
"price": 9.95,
"orders": 4
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|97219",
"symbol": "ITC25MAY430CE",
"last_price": 9.65,
"volume": 6856000,
"average_price": 9.98,
"oi": 4190400,
"net_change": -0.95,
"total_buy_quantity": 582400,
"total_sell_quantity": 819200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.6,
"last_trade_time": "1745834398434",
"oi_day_high": 4235200,
"oi_day_low": 3673600
},
"NSE_FO:COFORGE25MAY7300CE": {
"ohlc": {
"open": 492.75,
"high": 508.35,
"low": 399.95,
"close": 483.45
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 480.1,
"orders": 1
},
{
"quantity": 75,
"price": 480.05,
"orders": 1
},
{
"quantity": 75,
"price": 480,
"orders": 1
},
{
"quantity": 75,
"price": 468.05,
"orders": 1
},
{
"quantity": 75,
"price": 468,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 483.05,
"orders": 1
},
{
"quantity": 75,
"price": 483.1,
"orders": 1
},
{
"quantity": 75,
"price": 486,
"orders": 1
},
{
"quantity": 75,
"price": 486.9,
"orders": 1
},
{
"quantity": 75,
"price": 486.95,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|82050",
"symbol": "COFORGE25MAY7300CE",
"last_price": 483.45,
"volume": 95925,
"average_price": 452.4,
"oi": 60000,
"net_change": 14.15,
"total_buy_quantity": 10725,
"total_sell_quantity": 10950,
"lower_circuit_limit": 159.55,
"upper_circuit_limit": 779.05,
"last_trade_time": "1745834393614",
"oi_day_high": 67725,
"oi_day_low": 56325
},
"NSE_FO:M&MFIN25MAY270CE": {
"ohlc": {
"open": 6.05,
"high": 7,
"low": 5.5,
"close": 6.3
},
"depth": {
"buy": [
{
"quantity": 4000,
"price": 6.15,
"orders": 2
},
{
"quantity": 8000,
"price": 6.1,
"orders": 4
},
{
"quantity": 12000,
"price": 6.05,
"orders": 5
},
{
"quantity": 12000,
"price": 6,
"orders": 6
},
{
"quantity": 14000,
"price": 5.95,
"orders": 3
}
],
"sell": [
{
"quantity": 2000,
"price": 6.25,
"orders": 1
},
{
"quantity": 4000,
"price": 6.3,
"orders": 2
},
{
"quantity": 12000,
"price": 6.35,
"orders": 5
},
{
"quantity": 16000,
"price": 6.4,
"orders": 4
},
{
"quantity": 6000,
"price": 6.45,
"orders": 3
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|103516",
"symbol": "M&MFIN25MAY270CE",
"last_price": 6.3,
"volume": 1344000,
"average_price": 6.23,
"oi": 1396000,
"net_change": -0.2,
"total_buy_quantity": 414000,
"total_sell_quantity": 440000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.5,
"last_trade_time": "1745834398398",
"oi_day_high": 1418000,
"oi_day_low": 1308000
},
"NSE_FO:TORNTPOWER25MAY1600PE": {
"ohlc": {
"open": 86.6,
"high": 90.85,
"low": 76.85,
"close": 90.8
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 88.55,
"orders": 1
},
{
"quantity": 375,
"price": 88.5,
"orders": 1
},
{
"quantity": 1500,
"price": 86,
"orders": 1
},
{
"quantity": 1125,
"price": 85.45,
"orders": 1
},
{
"quantity": 3750,
"price": 83.65,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 93.25,
"orders": 1
},
{
"quantity": 375,
"price": 93.35,
"orders": 1
},
{
"quantity": 375,
"price": 93.4,
"orders": 1
},
{
"quantity": 375,
"price": 93.5,
"orders": 1
},
{
"quantity": 375,
"price": 97.7,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|135477",
"symbol": "TORNTPOWER25MAY1600PE",
"last_price": 90.8,
"volume": 2250,
"average_price": 85.71,
"oi": 25125,
"net_change": -15,
"total_buy_quantity": 9000,
"total_sell_quantity": 13875,
"lower_circuit_limit": 38.5,
"upper_circuit_limit": 173.1,
"last_trade_time": "1745831091536",
"oi_day_high": 25125,
"oi_day_low": 24375
},
"NSE_FO:COLPAL25MAY2740PE": {
"ohlc": {
"open": 174.65,
"high": 174.65,
"low": 142.3,
"close": 144.45
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 128.55,
"orders": 2
},
{
"quantity": 175,
"price": 128.5,
"orders": 1
},
{
"quantity": 175,
"price": 128.35,
"orders": 1
},
{
"quantity": 175,
"price": 128.25,
"orders": 1
},
{
"quantity": 1750,
"price": 120.1,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 130.65,
"orders": 1
},
{
"quantity": 175,
"price": 130.7,
"orders": 1
},
{
"quantity": 175,
"price": 130.8,
"orders": 1
},
{
"quantity": 350,
"price": 136.15,
"orders": 2
},
{
"quantity": 1225,
"price": 139.75,
"orders": 2
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|82711",
"symbol": "COLPAL25MAY2740PE",
"last_price": 144.45,
"volume": 1225,
"average_price": 156.48,
"oi": 350,
"net_change": -191.55,
"total_buy_quantity": 6475,
"total_sell_quantity": 6475,
"lower_circuit_limit": 53.95,
"upper_circuit_limit": 194.75,
"last_trade_time": "1745822620900",
"oi_day_high": 525,
"oi_day_low": 350
},
"NSE_FO:HINDPETRO25MAY390PE": {
"ohlc": {
"open": 21,
"high": 22.7,
"low": 15.2,
"close": 15.4
},
"depth": {
"buy": [
{
"quantity": 2025,
"price": 15.5,
"orders": 1
},
{
"quantity": 2025,
"price": 15.45,
"orders": 1
},
{
"quantity": 2025,
"price": 15.4,
"orders": 1
},
{
"quantity": 6075,
"price": 15.35,
"orders": 2
},
{
"quantity": 10125,
"price": 15.3,
"orders": 4
}
],
"sell": [
{
"quantity": 6075,
"price": 15.6,
"orders": 3
},
{
"quantity": 4050,
"price": 15.75,
"orders": 2
},
{
"quantity": 2025,
"price": 15.8,
"orders": 1
},
{
"quantity": 2025,
"price": 15.85,
"orders": 1
},
{
"quantity": 2025,
"price": 15.95,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|89175",
"symbol": "HINDPETRO25MAY390PE",
"last_price": 15.4,
"volume": 860625,
"average_price": 16.99,
"oi": 656100,
"net_change": -7.25,
"total_buy_quantity": 301725,
"total_sell_quantity": 228825,
"lower_circuit_limit": 2.65,
"upper_circuit_limit": 42.65,
"last_trade_time": "1745834397476",
"oi_day_high": 660150,
"oi_day_low": 530550
},
"NSE_FO:HINDUNILVR25MAY2320CE": {
"ohlc": {
"open": 67.8,
"high": 76.1,
"low": 59.65,
"close": 61.65
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 61.45,
"orders": 1
},
{
"quantity": 600,
"price": 61.4,
"orders": 1
},
{
"quantity": 600,
"price": 61.25,
"orders": 2
},
{
"quantity": 300,
"price": 61.2,
"orders": 1
},
{
"quantity": 300,
"price": 61.15,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 61.8,
"orders": 1
},
{
"quantity": 300,
"price": 61.95,
"orders": 1
},
{
"quantity": 300,
"price": 62,
"orders": 1
},
{
"quantity": 300,
"price": 62.05,
"orders": 1
},
{
"quantity": 300,
"price": 62.1,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|89757",
"symbol": "HINDUNILVR25MAY2320CE",
"last_price": 61.65,
"volume": 364800,
"average_price": 65.46,
"oi": 172200,
"net_change": -8.7,
"total_buy_quantity": 45300,
"total_sell_quantity": 60000,
"lower_circuit_limit": 20,
"upper_circuit_limit": 120.7,
"last_trade_time": "1745834383010",
"oi_day_high": 172200,
"oi_day_low": 114600
},
"NSE_FO:JUBLFOOD25MAY720CE": {
"ohlc": {
"open": 21.1,
"high": 25.15,
"low": 19.85,
"close": 23.9
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 23.85,
"orders": 1
},
{
"quantity": 1250,
"price": 23.8,
"orders": 1
},
{
"quantity": 1250,
"price": 23.45,
"orders": 1
},
{
"quantity": 1250,
"price": 23.4,
"orders": 1
},
{
"quantity": 1250,
"price": 23.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 24.1,
"orders": 1
},
{
"quantity": 1250,
"price": 24.15,
"orders": 1
},
{
"quantity": 1250,
"price": 24.25,
"orders": 1
},
{
"quantity": 2500,
"price": 24.3,
"orders": 2
},
{
"quantity": 3750,
"price": 24.35,
"orders": 3
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|99293",
"symbol": "JUBLFOOD25MAY720CE",
"last_price": 23.9,
"volume": 525000,
"average_price": 22.39,
"oi": 272500,
"net_change": 2.75,
"total_buy_quantity": 213750,
"total_sell_quantity": 250000,
"lower_circuit_limit": 1.15,
"upper_circuit_limit": 41.15,
"last_trade_time": "1745834388938",
"oi_day_high": 272500,
"oi_day_low": 238750
},
"NSE_FO:LICHSGFIN25MAY610CE": {
"ohlc": {
"open": 19,
"high": 26.7,
"low": 16,
"close": 26.15
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 26.15,
"orders": 1
},
{
"quantity": 1000,
"price": 26.1,
"orders": 1
},
{
"quantity": 1000,
"price": 26.05,
"orders": 1
},
{
"quantity": 1000,
"price": 26,
"orders": 1
},
{
"quantity": 2000,
"price": 25.95,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 26.4,
"orders": 1
},
{
"quantity": 1000,
"price": 26.45,
"orders": 1
},
{
"quantity": 1000,
"price": 26.5,
"orders": 1
},
{
"quantity": 1000,
"price": 26.55,
"orders": 1
},
{
"quantity": 1000,
"price": 26.6,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|113269",
"symbol": "LICHSGFIN25MAY610CE",
"last_price": 26.15,
"volume": 1775000,
"average_price": 23.95,
"oi": 447000,
"net_change": 8.1,
"total_buy_quantity": 200000,
"total_sell_quantity": 168000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.05,
"last_trade_time": "1745834397975",
"oi_day_high": 464000,
"oi_day_low": 261000
},
"NSE_FO:IEX25MAY190CE": {
"ohlc": {
"open": 8.95,
"high": 11.55,
"low": 8.2,
"close": 10.4
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 10.4,
"orders": 1
},
{
"quantity": 15000,
"price": 10.35,
"orders": 4
},
{
"quantity": 3750,
"price": 10.3,
"orders": 1
},
{
"quantity": 11250,
"price": 10.25,
"orders": 2
},
{
"quantity": 3750,
"price": 10.1,
"orders": 1
}
],
"sell": [
{
"quantity": 7500,
"price": 10.55,
"orders": 2
},
{
"quantity": 3750,
"price": 10.6,
"orders": 1
},
{
"quantity": 3750,
"price": 10.65,
"orders": 1
},
{
"quantity": 3750,
"price": 10.7,
"orders": 1
},
{
"quantity": 11250,
"price": 10.75,
"orders": 2
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|92033",
"symbol": "IEX25MAY190CE",
"last_price": 10.4,
"volume": 3041250,
"average_price": 9.78,
"oi": 1567500,
"net_change": 1.5,
"total_buy_quantity": 517500,
"total_sell_quantity": 547500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.9,
"last_trade_time": "1745834368609",
"oi_day_high": 1968750,
"oi_day_low": 1567500
},
"NSE_FO:PAGEIND25MAY45000CE": {
"ohlc": {
"open": 1489.3,
"high": 1856.65,
"low": 1330.3,
"close": 1619.7
},
"depth": {
"buy": [
{
"quantity": 15,
"price": 1565.65,
"orders": 1
},
{
"quantity": 15,
"price": 1565.6,
"orders": 1
},
{
"quantity": 15,
"price": 1565.3,
"orders": 1
},
{
"quantity": 15,
"price": 1560.1,
"orders": 1
},
{
"quantity": 15,
"price": 1541.45,
"orders": 1
}
],
"sell": [
{
"quantity": 15,
"price": 1694.7,
"orders": 1
},
{
"quantity": 15,
"price": 1694.75,
"orders": 1
},
{
"quantity": 15,
"price": 1698.95,
"orders": 1
},
{
"quantity": 15,
"price": 1699,
"orders": 1
},
{
"quantity": 15,
"price": 1718.85,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|112170",
"symbol": "PAGEIND25MAY45000CE",
"last_price": 1619.7,
"volume": 3810,
"average_price": 1501.48,
"oi": 780,
"net_change": 201.3,
"total_buy_quantity": 855,
"total_sell_quantity": 1275,
"lower_circuit_limit": 339,
"upper_circuit_limit": 2497.8,
"last_trade_time": "1745834332526",
"oi_day_high": 1260,
"oi_day_low": 780
},
"NSE_FO:GMRAIRPORT25MAY89CE": {
"ohlc": {
"open": 3,
"high": 3.7,
"low": 2.9,
"close": 3.2
},
"depth": {
"buy": [
{
"quantity": 33750,
"price": 3.15,
"orders": 3
},
{
"quantity": 50625,
"price": 3.1,
"orders": 6
},
{
"quantity": 50625,
"price": 3.05,
"orders": 6
},
{
"quantity": 33750,
"price": 3,
"orders": 3
},
{
"quantity": 33750,
"price": 2.95,
"orders": 3
}
],
"sell": [
{
"quantity": 39375,
"price": 3.2,
"orders": 2
},
{
"quantity": 22500,
"price": 3.25,
"orders": 4
},
{
"quantity": 28125,
"price": 3.3,
"orders": 5
},
{
"quantity": 28125,
"price": 3.35,
"orders": 4
},
{
"quantity": 5625,
"price": 3.4,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|90010",
"symbol": "GMRAIRPORT25MAY89CE",
"last_price": 3.2,
"volume": 1524375,
"average_price": 3.26,
"oi": 815625,
"net_change": 0.8,
"total_buy_quantity": 1338750,
"total_sell_quantity": 990000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.4,
"last_trade_time": "1745834101908",
"oi_day_high": 916875,
"oi_day_low": 787500
},
"NSE_FO:GRASIM25MAY2720CE": {
"ohlc": {
"open": 93.95,
"high": 116.7,
"low": 89.3,
"close": 105.05
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 104.45,
"orders": 1
},
{
"quantity": 250,
"price": 104.3,
"orders": 1
},
{
"quantity": 500,
"price": 103.25,
"orders": 1
},
{
"quantity": 500,
"price": 102.65,
"orders": 1
},
{
"quantity": 250,
"price": 102.6,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 105.95,
"orders": 1
},
{
"quantity": 250,
"price": 106,
"orders": 1
},
{
"quantity": 250,
"price": 106.1,
"orders": 1
},
{
"quantity": 500,
"price": 106.6,
"orders": 2
},
{
"quantity": 1250,
"price": 109.9,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|84984",
"symbol": "GRASIM25MAY2720CE",
"last_price": 105.05,
"volume": 60500,
"average_price": 106.12,
"oi": 33750,
"net_change": 12.65,
"total_buy_quantity": 25000,
"total_sell_quantity": 18250,
"lower_circuit_limit": 22.9,
"upper_circuit_limit": 161.9,
"last_trade_time": "1745831690770",
"oi_day_high": 45500,
"oi_day_low": 33750
},
"NSE_FO:NATIONALUM25MAY160PE": {
"ohlc": {
"open": 9.05,
"high": 9.55,
"low": 6.85,
"close": 7.25
},
"depth": {
"buy": [
{
"quantity": 7500,
"price": 7.2,
"orders": 2
},
{
"quantity": 7500,
"price": 7.15,
"orders": 1
},
{
"quantity": 3750,
"price": 7.1,
"orders": 1
},
{
"quantity": 30000,
"price": 7.05,
"orders": 3
},
{
"quantity": 3750,
"price": 7,
"orders": 1
}
],
"sell": [
{
"quantity": 3750,
"price": 7.3,
"orders": 1
},
{
"quantity": 15000,
"price": 7.35,
"orders": 3
},
{
"quantity": 7500,
"price": 7.4,
"orders": 2
},
{
"quantity": 26250,
"price": 7.45,
"orders": 2
},
{
"quantity": 3750,
"price": 7.5,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|107480",
"symbol": "NATIONALUM25MAY160PE",
"last_price": 7.25,
"volume": 1143750,
"average_price": 7.86,
"oi": 2070000,
"net_change": -2.25,
"total_buy_quantity": 536250,
"total_sell_quantity": 570000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.5,
"last_trade_time": "1745834354708",
"oi_day_high": 2115000,
"oi_day_low": 2025000
},
"NSE_FO:TATACHEM25MAY860CE": {
"ohlc": {
"open": 22,
"high": 27.4,
"low": 20.8,
"close": 26.9
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 26.7,
"orders": 1
},
{
"quantity": 550,
"price": 26.65,
"orders": 1
},
{
"quantity": 550,
"price": 26.6,
"orders": 1
},
{
"quantity": 550,
"price": 26.55,
"orders": 1
},
{
"quantity": 550,
"price": 26.5,
"orders": 1
}
],
"sell": [
{
"quantity": 1100,
"price": 26.9,
"orders": 2
},
{
"quantity": 550,
"price": 26.95,
"orders": 1
},
{
"quantity": 1650,
"price": 27,
"orders": 3
},
{
"quantity": 1100,
"price": 27.05,
"orders": 2
},
{
"quantity": 550,
"price": 27.1,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|141648",
"symbol": "TATACHEM25MAY860CE",
"last_price": 26.9,
"volume": 258500,
"average_price": 24.4,
"oi": 369600,
"net_change": 4.85,
"total_buy_quantity": 189750,
"total_sell_quantity": 106700,
"lower_circuit_limit": 2.05,
"upper_circuit_limit": 42.05,
"last_trade_time": "1745834370538",
"oi_day_high": 399850,
"oi_day_low": 367950
},
"NSE_FO:MFSL25MAY1240CE": {
"ohlc": {
"open": 67.6,
"high": 88.95,
"low": 66.65,
"close": 77.55
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 77.4,
"orders": 1
},
{
"quantity": 800,
"price": 75.95,
"orders": 1
},
{
"quantity": 2400,
"price": 75.9,
"orders": 1
},
{
"quantity": 800,
"price": 75.85,
"orders": 1
},
{
"quantity": 2400,
"price": 74.45,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 79.35,
"orders": 1
},
{
"quantity": 800,
"price": 79.4,
"orders": 1
},
{
"quantity": 2400,
"price": 79.65,
"orders": 1
},
{
"quantity": 800,
"price": 79.7,
"orders": 1
},
{
"quantity": 800,
"price": 79.85,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|105473",
"symbol": "MFSL25MAY1240CE",
"last_price": 77.55,
"volume": 58400,
"average_price": 77.64,
"oi": 36000,
"net_change": 7.9,
"total_buy_quantity": 59200,
"total_sell_quantity": 75200,
"lower_circuit_limit": 26.7,
"upper_circuit_limit": 112.6,
"last_trade_time": "1745834388298",
"oi_day_high": 38400,
"oi_day_low": 31200
},
"NSE_FO:IREDA25MAY175PE": {
"ohlc": {
"open": 16.9,
"high": 16.9,
"low": 16.9,
"close": 16.9
},
"depth": {
"buy": [
{
"quantity": 2900,
"price": 13.6,
"orders": 1
},
{
"quantity": 29000,
"price": 13.55,
"orders": 1
},
{
"quantity": 20300,
"price": 13.4,
"orders": 2
},
{
"quantity": 124700,
"price": 7.45,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 2900,
"price": 14.7,
"orders": 1
},
{
"quantity": 34800,
"price": 14.9,
"orders": 3
},
{
"quantity": 29000,
"price": 15.15,
"orders": 1
},
{
"quantity": 29000,
"price": 15.3,
"orders": 1
},
{
"quantity": 145000,
"price": 15.95,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|96563",
"symbol": "IREDA25MAY175PE",
"last_price": 16.9,
"volume": 0,
"average_price": 0,
"oi": 513300,
"net_change": 0.5,
"total_buy_quantity": 176900,
"total_sell_quantity": 298700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.4,
"last_trade_time": "1745574874000",
"oi_day_high": 519100,
"oi_day_low": 310300
},
"NSE_FO:ASHOKLEY25MAY230PE": {
"ohlc": {
"open": 12.35,
"high": 12.4,
"low": 9.85,
"close": 9.95
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 9.85,
"orders": 2
},
{
"quantity": 2500,
"price": 9.8,
"orders": 1
},
{
"quantity": 2500,
"price": 9.75,
"orders": 1
},
{
"quantity": 2500,
"price": 9.7,
"orders": 1
},
{
"quantity": 27500,
"price": 9.65,
"orders": 3
}
],
"sell": [
{
"quantity": 5000,
"price": 10,
"orders": 2
},
{
"quantity": 2500,
"price": 10.05,
"orders": 1
},
{
"quantity": 12500,
"price": 10.1,
"orders": 2
},
{
"quantity": 2500,
"price": 10.15,
"orders": 1
},
{
"quantity": 12500,
"price": 10.2,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|67237",
"symbol": "ASHOKLEY25MAY230PE",
"last_price": 9.95,
"volume": 422500,
"average_price": 11.02,
"oi": 562500,
"net_change": -1.3,
"total_buy_quantity": 217500,
"total_sell_quantity": 377500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.25,
"last_trade_time": "1745834344768",
"oi_day_high": 562500,
"oi_day_low": 505000
},
"NSE_FO:DEEPAKNTR25MAY2000PE": {
"ohlc": {
"open": 93,
"high": 93,
"low": 81.25,
"close": 88.3
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 80.3,
"orders": 1
},
{
"quantity": 300,
"price": 80.25,
"orders": 1
},
{
"quantity": 300,
"price": 79.75,
"orders": 1
},
{
"quantity": 1200,
"price": 77.1,
"orders": 1
},
{
"quantity": 3300,
"price": 75.15,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 86.65,
"orders": 1
},
{
"quantity": 300,
"price": 86.7,
"orders": 1
},
{
"quantity": 300,
"price": 87.35,
"orders": 1
},
{
"quantity": 1500,
"price": 90.2,
"orders": 1
},
{
"quantity": 900,
"price": 91.7,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|78773",
"symbol": "DEEPAKNTR25MAY2000PE",
"last_price": 88.3,
"volume": 4800,
"average_price": 86.4,
"oi": 48900,
"net_change": -7.2,
"total_buy_quantity": 14100,
"total_sell_quantity": 29100,
"lower_circuit_limit": 47.75,
"upper_circuit_limit": 183.15,
"last_trade_time": "1745831945320",
"oi_day_high": 48900,
"oi_day_low": 47700
},
"NSE_FO:ABCAPITAL25MAY202.5CE": {
"ohlc": {
"open": 6.65,
"high": 8.2,
"low": 6.15,
"close": 7.9
},
"depth": {
"buy": [
{
"quantity": 2700,
"price": 7.75,
"orders": 1
},
{
"quantity": 2700,
"price": 7.7,
"orders": 1
},
{
"quantity": 2700,
"price": 7.65,
"orders": 1
},
{
"quantity": 2700,
"price": 7.6,
"orders": 1
},
{
"quantity": 2700,
"price": 7.55,
"orders": 1
}
],
"sell": [
{
"quantity": 5400,
"price": 7.85,
"orders": 2
},
{
"quantity": 5400,
"price": 7.9,
"orders": 2
},
{
"quantity": 8100,
"price": 7.95,
"orders": 3
},
{
"quantity": 10800,
"price": 8,
"orders": 2
},
{
"quantity": 2700,
"price": 8.1,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|65397",
"symbol": "ABCAPITAL25MAY202.5CE",
"last_price": 7.9,
"volume": 248400,
"average_price": 7.36,
"oi": 143100,
"net_change": 1.9,
"total_buy_quantity": 459000,
"total_sell_quantity": 494100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26,
"last_trade_time": "1745834307403",
"oi_day_high": 170100,
"oi_day_low": 113400
},
"NSE_FO:PHOENIXLTD25MAY1650PE": {
"ohlc": {
"open": 94,
"high": 101.8,
"low": 88.75,
"close": 94.65
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 93.55,
"orders": 1
},
{
"quantity": 350,
"price": 93.5,
"orders": 1
},
{
"quantity": 350,
"price": 93.4,
"orders": 1
},
{
"quantity": 350,
"price": 93.35,
"orders": 1
},
{
"quantity": 350,
"price": 93.3,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 94.9,
"orders": 2
},
{
"quantity": 350,
"price": 95.2,
"orders": 1
},
{
"quantity": 350,
"price": 95.3,
"orders": 1
},
{
"quantity": 350,
"price": 95.35,
"orders": 1
},
{
"quantity": 350,
"price": 97.95,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|128672",
"symbol": "PHOENIXLTD25MAY1650PE",
"last_price": 94.65,
"volume": 56350,
"average_price": 96.08,
"oi": 40250,
"net_change": -4.45,
"total_buy_quantity": 20300,
"total_sell_quantity": 33950,
"lower_circuit_limit": 35.35,
"upper_circuit_limit": 162.85,
"last_trade_time": "1745834368555",
"oi_day_high": 40950,
"oi_day_low": 24850
},
"NSE_FO:OIL25MAY400PE": {
"ohlc": {
"open": 22.5,
"high": 22.9,
"low": 15.8,
"close": 16.05
},
"depth": {
"buy": [
{
"quantity": 3225,
"price": 15.5,
"orders": 3
},
{
"quantity": 1075,
"price": 15.45,
"orders": 1
},
{
"quantity": 1075,
"price": 15.4,
"orders": 1
},
{
"quantity": 1075,
"price": 15.25,
"orders": 1
},
{
"quantity": 1075,
"price": 15.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1075,
"price": 15.75,
"orders": 1
},
{
"quantity": 1075,
"price": 15.85,
"orders": 1
},
{
"quantity": 1075,
"price": 15.95,
"orders": 1
},
{
"quantity": 1075,
"price": 16,
"orders": 1
},
{
"quantity": 1075,
"price": 16.05,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|111301",
"symbol": "OIL25MAY400PE",
"last_price": 16.05,
"volume": 126850,
"average_price": 17.68,
"oi": 210700,
"net_change": -4.6,
"total_buy_quantity": 211775,
"total_sell_quantity": 169850,
"lower_circuit_limit": 0.65,
"upper_circuit_limit": 40.65,
"last_trade_time": "1745834347333",
"oi_day_high": 215000,
"oi_day_low": 197800
},
"NSE_FO:DRREDDY25MAY1200PE": {
"ohlc": {
"open": 51.15,
"high": 51.15,
"low": 38.9,
"close": 40.85
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 40.25,
"orders": 1
},
{
"quantity": 625,
"price": 40.2,
"orders": 1
},
{
"quantity": 625,
"price": 40.15,
"orders": 1
},
{
"quantity": 1875,
"price": 40.1,
"orders": 1
},
{
"quantity": 2500,
"price": 40,
"orders": 1
}
],
"sell": [
{
"quantity": 1875,
"price": 44.1,
"orders": 3
},
{
"quantity": 625,
"price": 44.15,
"orders": 1
},
{
"quantity": 1875,
"price": 44.2,
"orders": 1
},
{
"quantity": 625,
"price": 44.25,
"orders": 1
},
{
"quantity": 10625,
"price": 44.35,
"orders": 3
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|81221",
"symbol": "DRREDDY25MAY1200PE",
"last_price": 40.85,
"volume": 445000,
"average_price": 42.71,
"oi": 320000,
"net_change": -17,
"total_buy_quantity": 48125,
"total_sell_quantity": 79375,
"lower_circuit_limit": 30.85,
"upper_circuit_limit": 84.85,
"last_trade_time": "1745834395000",
"oi_day_high": 320625,
"oi_day_low": 270625
},
"NSE_FO:INDUSTOWER25MAY405CE": {
"ohlc": {
"open": 20.45,
"high": 21.7,
"low": 18.1,
"close": 20.4
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 20.35,
"orders": 1
},
{
"quantity": 1700,
"price": 20.3,
"orders": 1
},
{
"quantity": 1700,
"price": 20.25,
"orders": 1
},
{
"quantity": 5100,
"price": 20.2,
"orders": 2
},
{
"quantity": 3400,
"price": 20.15,
"orders": 2
}
],
"sell": [
{
"quantity": 13600,
"price": 20.5,
"orders": 5
},
{
"quantity": 1700,
"price": 20.55,
"orders": 1
},
{
"quantity": 3400,
"price": 20.6,
"orders": 2
},
{
"quantity": 10200,
"price": 20.65,
"orders": 4
},
{
"quantity": 1700,
"price": 20.7,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|105211",
"symbol": "INDUSTOWER25MAY405CE",
"last_price": 20.4,
"volume": 1592900,
"average_price": 19.66,
"oi": 258400,
"net_change": 4.55,
"total_buy_quantity": 197200,
"total_sell_quantity": 205700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.85,
"last_trade_time": "1745834378878",
"oi_day_high": 404600,
"oi_day_low": 241400
},
"NSE_FO:GODREJCP25MAY1260PE": {
"ohlc": {
"open": 49.85,
"high": 54.35,
"low": 46.6,
"close": 49.5
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 48.85,
"orders": 1
},
{
"quantity": 500,
"price": 48.8,
"orders": 1
},
{
"quantity": 500,
"price": 48.75,
"orders": 1
},
{
"quantity": 500,
"price": 47.85,
"orders": 1
},
{
"quantity": 500,
"price": 47.65,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 49.5,
"orders": 1
},
{
"quantity": 500,
"price": 49.55,
"orders": 1
},
{
"quantity": 500,
"price": 49.85,
"orders": 1
},
{
"quantity": 500,
"price": 50.2,
"orders": 1
},
{
"quantity": 500,
"price": 51.05,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|83859",
"symbol": "GODREJCP25MAY1260PE",
"last_price": 49.5,
"volume": 125000,
"average_price": 50.6,
"oi": 51500,
"net_change": 0.1,
"total_buy_quantity": 84000,
"total_sell_quantity": 75500,
"lower_circuit_limit": 20.8,
"upper_circuit_limit": 78,
"last_trade_time": "1745834393551",
"oi_day_high": 57500,
"oi_day_low": 44000
},
"NSE_FO:TCS25MAY3400CE": {
"ohlc": {
"open": 111.75,
"high": 121.9,
"low": 96.7,
"close": 111.05
},
"depth": {
"buy": [
{
"quantity": 3325,
"price": 111,
"orders": 2
},
{
"quantity": 175,
"price": 110.1,
"orders": 1
},
{
"quantity": 175,
"price": 110.05,
"orders": 1
},
{
"quantity": 350,
"price": 110,
"orders": 2
},
{
"quantity": 175,
"price": 108.45,
"orders": 1
}
],
"sell": [
{
"quantity": 525,
"price": 111.6,
"orders": 1
},
{
"quantity": 2625,
"price": 112,
"orders": 1
},
{
"quantity": 175,
"price": 113.5,
"orders": 1
},
{
"quantity": 175,
"price": 113.55,
"orders": 1
},
{
"quantity": 175,
"price": 114.45,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|131752",
"symbol": "TCS25MAY3400CE",
"last_price": 111.05,
"volume": 605150,
"average_price": 109.85,
"oi": 440825,
"net_change": -4.65,
"total_buy_quantity": 23450,
"total_sell_quantity": 53200,
"lower_circuit_limit": 29.35,
"upper_circuit_limit": 202.05,
"last_trade_time": "1745834396162",
"oi_day_high": 484925,
"oi_day_low": 440825
},
"NSE_FO:SHREECEM25MAY30750CE": {
"ohlc": {
"open": 967,
"high": 967,
"low": 967,
"close": 967
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 749.7,
"orders": 2
},
{
"quantity": 25,
"price": 749.65,
"orders": 1
},
{
"quantity": 25,
"price": 749.45,
"orders": 1
},
{
"quantity": 100,
"price": 749.25,
"orders": 1
},
{
"quantity": 75,
"price": 685.35,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 1090.95,
"orders": 1
},
{
"quantity": 25,
"price": 1091,
"orders": 1
},
{
"quantity": 100,
"price": 1091.2,
"orders": 1
},
{
"quantity": 250,
"price": 1108.35,
"orders": 1
},
{
"quantity": 75,
"price": 1166,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|136588",
"symbol": "SHREECEM25MAY30750CE",
"last_price": 967,
"volume": 0,
"average_price": 0,
"oi": 150,
"net_change": 0,
"total_buy_quantity": 900,
"total_sell_quantity": 850,
"lower_circuit_limit": 347.95,
"upper_circuit_limit": 1735.55,
"last_trade_time": "1745570123000",
"oi_day_high": 150,
"oi_day_low": 75
},
"NSE_FO:BSOFT25MAY395PE": {
"ohlc": {
"open": 24.15,
"high": 24.15,
"low": 21.45,
"close": 21.5
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 20.3,
"orders": 1
},
{
"quantity": 1000,
"price": 20.25,
"orders": 1
},
{
"quantity": 1000,
"price": 20.1,
"orders": 1
},
{
"quantity": 5000,
"price": 19.55,
"orders": 1
},
{
"quantity": 3000,
"price": 19.4,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 20.6,
"orders": 1
},
{
"quantity": 1000,
"price": 20.65,
"orders": 1
},
{
"quantity": 1000,
"price": 20.75,
"orders": 1
},
{
"quantity": 1000,
"price": 20.85,
"orders": 1
},
{
"quantity": 5000,
"price": 21.4,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|77886",
"symbol": "BSOFT25MAY395PE",
"last_price": 21.5,
"volume": 17000,
"average_price": 22.74,
"oi": 101000,
"net_change": -3.45,
"total_buy_quantity": 54000,
"total_sell_quantity": 105000,
"lower_circuit_limit": 4.95,
"upper_circuit_limit": 44.95,
"last_trade_time": "1745830261479",
"oi_day_high": 101000,
"oi_day_low": 93000
},
"NSE_FO:HINDALCO25MAY630PE": {
"ohlc": {
"open": 27.65,
"high": 28.65,
"low": 23.3,
"close": 23.4
},
"depth": {
"buy": [
{
"quantity": 2800,
"price": 23.25,
"orders": 2
},
{
"quantity": 2800,
"price": 23.2,
"orders": 2
},
{
"quantity": 2800,
"price": 23.15,
"orders": 2
},
{
"quantity": 1400,
"price": 23.1,
"orders": 1
},
{
"quantity": 1400,
"price": 23.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1400,
"price": 23.4,
"orders": 1
},
{
"quantity": 1400,
"price": 23.45,
"orders": 1
},
{
"quantity": 2800,
"price": 23.5,
"orders": 2
},
{
"quantity": 2800,
"price": 23.55,
"orders": 2
},
{
"quantity": 1400,
"price": 23.6,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|96975",
"symbol": "HINDALCO25MAY630PE",
"last_price": 23.4,
"volume": 946400,
"average_price": 25.06,
"oi": 866600,
"net_change": -7.15,
"total_buy_quantity": 170800,
"total_sell_quantity": 198800,
"lower_circuit_limit": 10.55,
"upper_circuit_limit": 50.55,
"last_trade_time": "1745834397913",
"oi_day_high": 866600,
"oi_day_low": 645400
},
"NSE_FO:IDFCFIRSTB25MAY68PE": {
"ohlc": {
"open": 5.4,
"high": 5.4,
"low": 3.1,
"close": 3.3
},
"depth": {
"buy": [
{
"quantity": 30000,
"price": 3.25,
"orders": 4
},
{
"quantity": 30000,
"price": 3.2,
"orders": 4
},
{
"quantity": 112500,
"price": 3.15,
"orders": 4
},
{
"quantity": 15000,
"price": 3.1,
"orders": 2
},
{
"quantity": 37500,
"price": 3.05,
"orders": 2
}
],
"sell": [
{
"quantity": 22500,
"price": 3.35,
"orders": 3
},
{
"quantity": 30000,
"price": 3.4,
"orders": 4
},
{
"quantity": 22500,
"price": 3.45,
"orders": 3
},
{
"quantity": 7500,
"price": 3.5,
"orders": 1
},
{
"quantity": 60000,
"price": 3.55,
"orders": 3
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|91755",
"symbol": "IDFCFIRSTB25MAY68PE",
"last_price": 3.3,
"volume": 2827500,
"average_price": 3.81,
"oi": 5850000,
"net_change": -0.45,
"total_buy_quantity": 757500,
"total_sell_quantity": 930000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.75,
"last_trade_time": "1745834388425",
"oi_day_high": 6127500,
"oi_day_low": 5850000
},
"NSE_FO:OFSS25MAY8800CE": {
"ohlc": {
"open": 506,
"high": 506,
"low": 287,
"close": 385.05
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 381.65,
"orders": 1
},
{
"quantity": 50,
"price": 381.6,
"orders": 1
},
{
"quantity": 50,
"price": 381.35,
"orders": 1
},
{
"quantity": 100,
"price": 380.95,
"orders": 1
},
{
"quantity": 50,
"price": 380.05,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 384,
"orders": 1
},
{
"quantity": 100,
"price": 384.95,
"orders": 2
},
{
"quantity": 50,
"price": 385,
"orders": 1
},
{
"quantity": 100,
"price": 385.05,
"orders": 1
},
{
"quantity": 50,
"price": 388.9,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|125826",
"symbol": "OFSS25MAY8800CE",
"last_price": 385.05,
"volume": 200750,
"average_price": 368.68,
"oi": 35500,
"net_change": 21.6,
"total_buy_quantity": 11400,
"total_sell_quantity": 14350,
"lower_circuit_limit": 69.8,
"upper_circuit_limit": 657.1,
"last_trade_time": "1745834392709",
"oi_day_high": 37250,
"oi_day_low": 20200
},
"NSE_FO:JINDALSTEL25MAY910CE": {
"ohlc": {
"open": 33.35,
"high": 43.5,
"low": 33.15,
"close": 41.4
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 40.95,
"orders": 1
},
{
"quantity": 625,
"price": 40.9,
"orders": 1
},
{
"quantity": 625,
"price": 40.85,
"orders": 1
},
{
"quantity": 625,
"price": 40.7,
"orders": 1
},
{
"quantity": 1875,
"price": 40.6,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 41.35,
"orders": 1
},
{
"quantity": 625,
"price": 41.4,
"orders": 1
},
{
"quantity": 1250,
"price": 41.9,
"orders": 2
},
{
"quantity": 625,
"price": 41.95,
"orders": 1
},
{
"quantity": 625,
"price": 42.15,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|109180",
"symbol": "JINDALSTEL25MAY910CE",
"last_price": 41.4,
"volume": 316875,
"average_price": 40.79,
"oi": 153125,
"net_change": 7.75,
"total_buy_quantity": 120000,
"total_sell_quantity": 86875,
"lower_circuit_limit": 7.2,
"upper_circuit_limit": 60.1,
"last_trade_time": "1745834380882",
"oi_day_high": 163750,
"oi_day_low": 110625
},
"NSE_FO:ICICIGI25MAY1880CE": {
"ohlc": {
"open": 51.7,
"high": 56.95,
"low": 42.85,
"close": 48.8
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 47.9,
"orders": 2
},
{
"quantity": 250,
"price": 47.45,
"orders": 1
},
{
"quantity": 250,
"price": 46.5,
"orders": 1
},
{
"quantity": 1000,
"price": 43.7,
"orders": 1
},
{
"quantity": 750,
"price": 41.75,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 49.15,
"orders": 2
},
{
"quantity": 250,
"price": 49.2,
"orders": 1
},
{
"quantity": 500,
"price": 50.6,
"orders": 1
},
{
"quantity": 500,
"price": 52.95,
"orders": 1
},
{
"quantity": 500,
"price": 54.55,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|90966",
"symbol": "ICICIGI25MAY1880CE",
"last_price": 48.8,
"volume": 34750,
"average_price": 49.25,
"oi": 24250,
"net_change": -2.3,
"total_buy_quantity": 40250,
"total_sell_quantity": 30500,
"lower_circuit_limit": 9,
"upper_circuit_limit": 93.2,
"last_trade_time": "1745833745664",
"oi_day_high": 24500,
"oi_day_low": 19250
},
"NSE_FO:ACC25MAY2060PE": {
"ohlc": {
"open": 134.5,
"high": 139.2,
"low": 133.45,
"close": 139.15
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 141.4,
"orders": 1
},
{
"quantity": 300,
"price": 141.35,
"orders": 1
},
{
"quantity": 300,
"price": 141.2,
"orders": 1
},
{
"quantity": 1200,
"price": 140.7,
"orders": 1
},
{
"quantity": 3000,
"price": 137.45,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 150.55,
"orders": 1
},
{
"quantity": 300,
"price": 150.6,
"orders": 1
},
{
"quantity": 300,
"price": 150.65,
"orders": 1
},
{
"quantity": 1200,
"price": 152.9,
"orders": 1
},
{
"quantity": 1500,
"price": 154.65,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|65938",
"symbol": "ACC25MAY2060PE",
"last_price": 139.15,
"volume": 1800,
"average_price": 136.25,
"oi": 51600,
"net_change": -3.95,
"total_buy_quantity": 15600,
"total_sell_quantity": 26700,
"lower_circuit_limit": 69.65,
"upper_circuit_limit": 216.55,
"last_trade_time": "1745827460361",
"oi_day_high": 51900,
"oi_day_low": 51600
},
"NSE_FO:ESCORTS25MAY3400CE": {
"ohlc": {
"open": 115,
"high": 143.5,
"low": 114.95,
"close": 136.2
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 133.75,
"orders": 2
},
{
"quantity": 150,
"price": 133.7,
"orders": 1
},
{
"quantity": 150,
"price": 132.5,
"orders": 1
},
{
"quantity": 150,
"price": 132.35,
"orders": 1
},
{
"quantity": 150,
"price": 132.3,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 137.6,
"orders": 1
},
{
"quantity": 150,
"price": 137.65,
"orders": 1
},
{
"quantity": 300,
"price": 137.75,
"orders": 2
},
{
"quantity": 150,
"price": 137.9,
"orders": 1
},
{
"quantity": 150,
"price": 141.15,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|81711",
"symbol": "ESCORTS25MAY3400CE",
"last_price": 136.2,
"volume": 66450,
"average_price": 131.88,
"oi": 46350,
"net_change": 21.2,
"total_buy_quantity": 30300,
"total_sell_quantity": 19650,
"lower_circuit_limit": 25,
"upper_circuit_limit": 205,
"last_trade_time": "1745834381752",
"oi_day_high": 47850,
"oi_day_low": 44100
},
"NSE_FO:JSL25MAY570PE": {
"ohlc": {
"open": 33.35,
"high": 36,
"low": 32,
"close": 36
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 30.9,
"orders": 1
},
{
"quantity": 775,
"price": 30.85,
"orders": 1
},
{
"quantity": 775,
"price": 30.75,
"orders": 1
},
{
"quantity": 775,
"price": 30.4,
"orders": 1
},
{
"quantity": 775,
"price": 29.2,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 31.5,
"orders": 1
},
{
"quantity": 775,
"price": 31.55,
"orders": 1
},
{
"quantity": 775,
"price": 32.95,
"orders": 1
},
{
"quantity": 775,
"price": 33,
"orders": 1
},
{
"quantity": 3875,
"price": 33.15,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|110200",
"symbol": "JSL25MAY570PE",
"last_price": 36,
"volume": 8525,
"average_price": 33.27,
"oi": 77500,
"net_change": 0.25,
"total_buy_quantity": 32550,
"total_sell_quantity": 70525,
"lower_circuit_limit": 14.45,
"upper_circuit_limit": 57.05,
"last_trade_time": "1745830085194",
"oi_day_high": 78275,
"oi_day_low": 76725
},
"NSE_FO:BANKBARODA25MAY252.5PE": {
"ohlc": {
"open": 11.95,
"high": 11.95,
"low": 8.7,
"close": 9.25
},
"depth": {
"buy": [
{
"quantity": 5850,
"price": 9.2,
"orders": 2
},
{
"quantity": 2925,
"price": 9.15,
"orders": 1
},
{
"quantity": 11700,
"price": 9.1,
"orders": 3
},
{
"quantity": 8775,
"price": 9.05,
"orders": 2
},
{
"quantity": 2925,
"price": 9,
"orders": 1
}
],
"sell": [
{
"quantity": 2925,
"price": 9.3,
"orders": 1
},
{
"quantity": 2925,
"price": 9.35,
"orders": 1
},
{
"quantity": 8775,
"price": 9.4,
"orders": 3
},
{
"quantity": 2925,
"price": 9.45,
"orders": 1
},
{
"quantity": 5850,
"price": 9.5,
"orders": 2
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|73653",
"symbol": "BANKBARODA25MAY252.5PE",
"last_price": 9.25,
"volume": 1073475,
"average_price": 10.13,
"oi": 418275,
"net_change": -3.4,
"total_buy_quantity": 479700,
"total_sell_quantity": 476775,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.65,
"last_trade_time": "1745834356348",
"oi_day_high": 462150,
"oi_day_low": 257400
},
"NSE_FO:LICI25MAY820PE": {
"ohlc": {
"open": 38.8,
"high": 38.8,
"low": 31.5,
"close": 33.75
},
"depth": {
"buy": [
{
"quantity": 1150,
"price": 34.1,
"orders": 2
},
{
"quantity": 575,
"price": 34,
"orders": 1
},
{
"quantity": 575,
"price": 33.9,
"orders": 1
},
{
"quantity": 575,
"price": 33.85,
"orders": 1
},
{
"quantity": 575,
"price": 33.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1150,
"price": 34.55,
"orders": 2
},
{
"quantity": 575,
"price": 34.65,
"orders": 1
},
{
"quantity": 575,
"price": 35.1,
"orders": 1
},
{
"quantity": 575,
"price": 35.15,
"orders": 1
},
{
"quantity": 575,
"price": 35.25,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|101391",
"symbol": "LICI25MAY820PE",
"last_price": 33.75,
"volume": 16100,
"average_price": 34.24,
"oi": 64400,
"net_change": -8.25,
"total_buy_quantity": 32775,
"total_sell_quantity": 68425,
"lower_circuit_limit": 15.25,
"upper_circuit_limit": 68.75,
"last_trade_time": "1745834359935",
"oi_day_high": 64400,
"oi_day_low": 62675
},
"NSE_FO:BEL25MAY305CE": {
"ohlc": {
"open": 10.2,
"high": 15.55,
"low": 10,
"close": 14.1
},
"depth": {
"buy": [
{
"quantity": 2850,
"price": 14.1,
"orders": 1
},
{
"quantity": 19950,
"price": 14.05,
"orders": 6
},
{
"quantity": 17100,
"price": 14,
"orders": 6
},
{
"quantity": 14250,
"price": 13.95,
"orders": 5
},
{
"quantity": 17100,
"price": 13.9,
"orders": 5
}
],
"sell": [
{
"quantity": 2850,
"price": 14.15,
"orders": 1
},
{
"quantity": 19950,
"price": 14.2,
"orders": 6
},
{
"quantity": 11400,
"price": 14.25,
"orders": 4
},
{
"quantity": 8550,
"price": 14.3,
"orders": 2
},
{
"quantity": 11400,
"price": 14.35,
"orders": 2
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|74554",
"symbol": "BEL25MAY305CE",
"last_price": 14.1,
"volume": 9373650,
"average_price": 13.9,
"oi": 3283200,
"net_change": 3.55,
"total_buy_quantity": 407550,
"total_sell_quantity": 974700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.55,
"last_trade_time": "1745834396724",
"oi_day_high": 3457050,
"oi_day_low": 2966850
},
"NSE_FO:SUPREMEIND25MAY3500CE": {
"ohlc": {
"open": 172.8,
"high": 289.95,
"low": 172.8,
"close": 243
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 242.15,
"orders": 1
},
{
"quantity": 125,
"price": 242.1,
"orders": 1
},
{
"quantity": 125,
"price": 240.7,
"orders": 1
},
{
"quantity": 125,
"price": 238,
"orders": 1
},
{
"quantity": 625,
"price": 237.1,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 246.3,
"orders": 1
},
{
"quantity": 125,
"price": 246.35,
"orders": 1
},
{
"quantity": 125,
"price": 246.45,
"orders": 1
},
{
"quantity": 125,
"price": 246.55,
"orders": 1
},
{
"quantity": 125,
"price": 246.7,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|141138",
"symbol": "SUPREMEIND25MAY3500CE",
"last_price": 243,
"volume": 156250,
"average_price": 246.74,
"oi": 23500,
"net_change": 79.6,
"total_buy_quantity": 47000,
"total_sell_quantity": 20625,
"lower_circuit_limit": 28.1,
"upper_circuit_limit": 504.05,
"last_trade_time": "1745834354191",
"oi_day_high": 30375,
"oi_day_low": 22500
},
"NSE_FO:DABUR25MAY490CE": {
"ohlc": {
"open": 13.05,
"high": 14.4,
"low": 11.25,
"close": 12.45
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 12.3,
"orders": 2
},
{
"quantity": 1250,
"price": 12.25,
"orders": 1
},
{
"quantity": 1250,
"price": 12.15,
"orders": 1
},
{
"quantity": 1250,
"price": 12.1,
"orders": 1
},
{
"quantity": 3750,
"price": 12.05,
"orders": 2
}
],
"sell": [
{
"quantity": 1250,
"price": 12.45,
"orders": 1
},
{
"quantity": 1250,
"price": 12.5,
"orders": 1
},
{
"quantity": 10000,
"price": 12.55,
"orders": 4
},
{
"quantity": 2500,
"price": 12.6,
"orders": 1
},
{
"quantity": 1250,
"price": 12.65,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|78118",
"symbol": "DABUR25MAY490CE",
"last_price": 12.45,
"volume": 482500,
"average_price": 12.55,
"oi": 521250,
"net_change": -0.7,
"total_buy_quantity": 256250,
"total_sell_quantity": 365000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.15,
"last_trade_time": "1745834251906",
"oi_day_high": 537500,
"oi_day_low": 465000
},
"NSE_FO:SBILIFE25MAY1600PE": {
"ohlc": {
"open": 19,
"high": 19.5,
"low": 10,
"close": 11.7
},
"depth": {
"buy": [
{
"quantity": 6375,
"price": 11.7,
"orders": 1
},
{
"quantity": 375,
"price": 11.55,
"orders": 1
},
{
"quantity": 3000,
"price": 11.5,
"orders": 3
},
{
"quantity": 2250,
"price": 11.4,
"orders": 1
},
{
"quantity": 375,
"price": 11.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1125,
"price": 11.75,
"orders": 1
},
{
"quantity": 375,
"price": 11.95,
"orders": 1
},
{
"quantity": 750,
"price": 12,
"orders": 2
},
{
"quantity": 750,
"price": 12.05,
"orders": 2
},
{
"quantity": 375,
"price": 12.1,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|121368",
"symbol": "SBILIFE25MAY1600PE",
"last_price": 11.7,
"volume": 791250,
"average_price": 14.38,
"oi": 317250,
"net_change": -6.55,
"total_buy_quantity": 282375,
"total_sell_quantity": 82125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.25,
"last_trade_time": "1745834396723",
"oi_day_high": 364875,
"oi_day_low": 277500
},
"NSE_FO:KALYANKJIL25MAY520PE": {
"ohlc": {
"open": 38.95,
"high": 38.95,
"low": 28.1,
"close": 30.7
},
"depth": {
"buy": [
{
"quantity": 2325,
"price": 30.65,
"orders": 3
},
{
"quantity": 775,
"price": 30.35,
"orders": 1
},
{
"quantity": 775,
"price": 29.85,
"orders": 1
},
{
"quantity": 3875,
"price": 29.8,
"orders": 1
},
{
"quantity": 775,
"price": 28.9,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 30.95,
"orders": 1
},
{
"quantity": 1550,
"price": 31,
"orders": 2
},
{
"quantity": 775,
"price": 31.15,
"orders": 1
},
{
"quantity": 775,
"price": 31.25,
"orders": 1
},
{
"quantity": 775,
"price": 31.4,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|99509",
"symbol": "KALYANKJIL25MAY520PE",
"last_price": 30.7,
"volume": 792050,
"average_price": 31.78,
"oi": 345650,
"net_change": -10.65,
"total_buy_quantity": 144925,
"total_sell_quantity": 189100,
"lower_circuit_limit": 16.3,
"upper_circuit_limit": 66.4,
"last_trade_time": "1745834326282",
"oi_day_high": 355725,
"oi_day_low": 182125
},
"NSE_FO:POONAWALLA25MAY395CE": {
"ohlc": {
"open": 8.15,
"high": 12.9,
"low": 7.55,
"close": 12.7
},
"depth": {
"buy": [
{
"quantity": 1450,
"price": 12.6,
"orders": 1
},
{
"quantity": 1450,
"price": 12.55,
"orders": 1
},
{
"quantity": 20300,
"price": 12.25,
"orders": 1
},
{
"quantity": 5800,
"price": 11.2,
"orders": 1
},
{
"quantity": 14500,
"price": 11.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1450,
"price": 16.15,
"orders": 1
},
{
"quantity": 20300,
"price": 16.2,
"orders": 1
},
{
"quantity": 5800,
"price": 16.35,
"orders": 1
},
{
"quantity": 72500,
"price": 17.55,
"orders": 1
},
{
"quantity": 4350,
"price": 17.6,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|131891",
"symbol": "POONAWALLA25MAY395CE",
"last_price": 12.7,
"volume": 81200,
"average_price": 9.73,
"oi": 84100,
"net_change": 0.5,
"total_buy_quantity": 233450,
"total_sell_quantity": 142100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.2,
"last_trade_time": "1745826142584",
"oi_day_high": 89900,
"oi_day_low": 76850
},
"NSE_FO:DLF25MAY680PE": {
"ohlc": {
"open": 38,
"high": 42.3,
"low": 32.8,
"close": 33.25
},
"depth": {
"buy": [
{
"quantity": 1650,
"price": 33.25,
"orders": 2
},
{
"quantity": 825,
"price": 33.05,
"orders": 1
},
{
"quantity": 825,
"price": 32.9,
"orders": 1
},
{
"quantity": 825,
"price": 32.45,
"orders": 1
},
{
"quantity": 825,
"price": 32.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1650,
"price": 33.5,
"orders": 2
},
{
"quantity": 1650,
"price": 33.85,
"orders": 2
},
{
"quantity": 1650,
"price": 33.9,
"orders": 1
},
{
"quantity": 1650,
"price": 33.95,
"orders": 1
},
{
"quantity": 2475,
"price": 34,
"orders": 2
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|80524",
"symbol": "DLF25MAY680PE",
"last_price": 33.25,
"volume": 265650,
"average_price": 35.17,
"oi": 542025,
"net_change": -8.55,
"total_buy_quantity": 57750,
"total_sell_quantity": 125400,
"lower_circuit_limit": 16.95,
"upper_circuit_limit": 66.65,
"last_trade_time": "1745834335000",
"oi_day_high": 545325,
"oi_day_low": 508200
},
"NSE_FO:HDFCLIFE25MAY710PE": {
"ohlc": {
"open": 22.7,
"high": 26.2,
"low": 16.65,
"close": 18.6
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 19.15,
"orders": 1
},
{
"quantity": 1100,
"price": 19.1,
"orders": 1
},
{
"quantity": 1100,
"price": 16.9,
"orders": 1
},
{
"quantity": 3300,
"price": 16.85,
"orders": 1
},
{
"quantity": 4400,
"price": 16.8,
"orders": 1
}
],
"sell": [
{
"quantity": 2200,
"price": 19.4,
"orders": 2
},
{
"quantity": 1100,
"price": 19.55,
"orders": 1
},
{
"quantity": 2200,
"price": 19.6,
"orders": 1
},
{
"quantity": 2200,
"price": 19.7,
"orders": 1
},
{
"quantity": 1100,
"price": 19.75,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|94704",
"symbol": "HDFCLIFE25MAY710PE",
"last_price": 18.6,
"volume": 775500,
"average_price": 20.05,
"oi": 180400,
"net_change": -3.9,
"total_buy_quantity": 135300,
"total_sell_quantity": 177100,
"lower_circuit_limit": 2.5,
"upper_circuit_limit": 42.5,
"last_trade_time": "1745834390527",
"oi_day_high": 265100,
"oi_day_low": 163900
},
"NSE_FO:LTIM25MAY4550PE": {
"ohlc": {
"open": 208,
"high": 250.05,
"low": 176.65,
"close": 188.7
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 188.5,
"orders": 1
},
{
"quantity": 150,
"price": 188.45,
"orders": 1
},
{
"quantity": 300,
"price": 179.3,
"orders": 1
},
{
"quantity": 450,
"price": 179.25,
"orders": 1
},
{
"quantity": 300,
"price": 173.05,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 190.75,
"orders": 1
},
{
"quantity": 150,
"price": 190.8,
"orders": 1
},
{
"quantity": 150,
"price": 190.9,
"orders": 1
},
{
"quantity": 150,
"price": 191,
"orders": 1
},
{
"quantity": 300,
"price": 204.85,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|115838",
"symbol": "LTIM25MAY4550PE",
"last_price": 188.7,
"volume": 23850,
"average_price": 208.42,
"oi": 19950,
"net_change": -19.4,
"total_buy_quantity": 15750,
"total_sell_quantity": 15450,
"lower_circuit_limit": 76.35,
"upper_circuit_limit": 339.85,
"last_trade_time": "1745834370407",
"oi_day_high": 21900,
"oi_day_low": 18150
},
"NSE_FO:PEL25MAY1020PE": {
"ohlc": {
"open": 59.55,
"high": 62.25,
"low": 58,
"close": 61.55
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 55.85,
"orders": 1
},
{
"quantity": 750,
"price": 55.8,
"orders": 1
},
{
"quantity": 5250,
"price": 53.35,
"orders": 2
},
{
"quantity": 7500,
"price": 52.55,
"orders": 1
},
{
"quantity": 3750,
"price": 49.6,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 57.6,
"orders": 1
},
{
"quantity": 750,
"price": 57.65,
"orders": 1
},
{
"quantity": 750,
"price": 57.75,
"orders": 1
},
{
"quantity": 750,
"price": 61.25,
"orders": 1
},
{
"quantity": 3750,
"price": 61.3,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|127779",
"symbol": "PEL25MAY1020PE",
"last_price": 61.55,
"volume": 4500,
"average_price": 59.69,
"oi": 51750,
"net_change": -3.95,
"total_buy_quantity": 25500,
"total_sell_quantity": 49500,
"lower_circuit_limit": 25,
"upper_circuit_limit": 106,
"last_trade_time": "1745819839573",
"oi_day_high": 53250,
"oi_day_low": 51750
},
"NSE_FO:NYKAA25MAY195PE": {
"ohlc": {
"open": 11.35,
"high": 11.35,
"low": 9.3,
"close": 10.65
},
"depth": {
"buy": [
{
"quantity": 2950,
"price": 10.5,
"orders": 1
},
{
"quantity": 2950,
"price": 10.45,
"orders": 1
},
{
"quantity": 2950,
"price": 10.4,
"orders": 1
},
{
"quantity": 2950,
"price": 10.35,
"orders": 1
},
{
"quantity": 2950,
"price": 10.05,
"orders": 1
}
],
"sell": [
{
"quantity": 5900,
"price": 10.8,
"orders": 2
},
{
"quantity": 26550,
"price": 11.35,
"orders": 2
},
{
"quantity": 14750,
"price": 11.45,
"orders": 1
},
{
"quantity": 8850,
"price": 11.55,
"orders": 1
},
{
"quantity": 29500,
"price": 11.65,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|110598",
"symbol": "NYKAA25MAY195PE",
"last_price": 10.65,
"volume": 38350,
"average_price": 9.73,
"oi": 47200,
"net_change": -0.55,
"total_buy_quantity": 153400,
"total_sell_quantity": 289100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.4,
"last_trade_time": "1745833816474",
"oi_day_high": 47200,
"oi_day_low": 26550
},
"NSE_FO:ADANIGREEN25MAY960PE": {
"ohlc": {
"open": 81,
"high": 87.15,
"low": 59.85,
"close": 61.25
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 59.85,
"orders": 2
},
{
"quantity": 375,
"price": 59.8,
"orders": 1
},
{
"quantity": 375,
"price": 59.6,
"orders": 1
},
{
"quantity": 2625,
"price": 59.15,
"orders": 2
},
{
"quantity": 1125,
"price": 59.1,
"orders": 2
}
],
"sell": [
{
"quantity": 750,
"price": 62.95,
"orders": 2
},
{
"quantity": 375,
"price": 63,
"orders": 1
},
{
"quantity": 375,
"price": 63.1,
"orders": 1
},
{
"quantity": 375,
"price": 63.2,
"orders": 1
},
{
"quantity": 375,
"price": 63.3,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|64785",
"symbol": "ADANIGREEN25MAY960PE",
"last_price": 61.25,
"volume": 183375,
"average_price": 67.6,
"oi": 399375,
"net_change": -25.35,
"total_buy_quantity": 34125,
"total_sell_quantity": 53625,
"lower_circuit_limit": 33.2,
"upper_circuit_limit": 140,
"last_trade_time": "1745834352695",
"oi_day_high": 407625,
"oi_day_low": 366750
},
"NSE_FO:PIIND25MAY3650CE": {
"ohlc": {
"open": 135.85,
"high": 157,
"low": 134.9,
"close": 156.4
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 154.25,
"orders": 1
},
{
"quantity": 125,
"price": 154.2,
"orders": 1
},
{
"quantity": 125,
"price": 153,
"orders": 1
},
{
"quantity": 625,
"price": 148.8,
"orders": 1
},
{
"quantity": 1875,
"price": 140.6,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 156.3,
"orders": 1
},
{
"quantity": 125,
"price": 156.35,
"orders": 1
},
{
"quantity": 125,
"price": 157.35,
"orders": 1
},
{
"quantity": 125,
"price": 157.4,
"orders": 1
},
{
"quantity": 125,
"price": 158.2,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|129735",
"symbol": "PIIND25MAY3650CE",
"last_price": 156.4,
"volume": 12500,
"average_price": 145.79,
"oi": 10875,
"net_change": 29.95,
"total_buy_quantity": 13125,
"total_sell_quantity": 15875,
"lower_circuit_limit": 39.3,
"upper_circuit_limit": 213.6,
"last_trade_time": "1745834134368",
"oi_day_high": 10875,
"oi_day_low": 7125
},
"NSE_FO:NMDC25MAY68PE": {
"ohlc": {
"open": 4.55,
"high": 4.6,
"low": 3.4,
"close": 4
},
"depth": {
"buy": [
{
"quantity": 40500,
"price": 3.75,
"orders": 3
},
{
"quantity": 54000,
"price": 3.7,
"orders": 4
},
{
"quantity": 13500,
"price": 3.65,
"orders": 1
},
{
"quantity": 67500,
"price": 3.6,
"orders": 2
},
{
"quantity": 189000,
"price": 3.55,
"orders": 3
}
],
"sell": [
{
"quantity": 27000,
"price": 3.85,
"orders": 2
},
{
"quantity": 27000,
"price": 3.9,
"orders": 2
},
{
"quantity": 27000,
"price": 3.95,
"orders": 2
},
{
"quantity": 27000,
"price": 4,
"orders": 2
},
{
"quantity": 54000,
"price": 4.05,
"orders": 2
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|53938",
"symbol": "NMDC25MAY68PE",
"last_price": 4,
"volume": 1039500,
"average_price": 4.07,
"oi": 2389500,
"net_change": -0.65,
"total_buy_quantity": 1174500,
"total_sell_quantity": 1309500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.65,
"last_trade_time": "1745831694740",
"oi_day_high": 2754000,
"oi_day_low": 2335500
},
"NSE_FO:PATANJALI25MAY1960PE": {
"ohlc": {
"open": 74.15,
"high": 81.45,
"low": 70.45,
"close": 82.1
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 80.65,
"orders": 1
},
{
"quantity": 300,
"price": 80.5,
"orders": 1
},
{
"quantity": 300,
"price": 77.65,
"orders": 1
},
{
"quantity": 1500,
"price": 77.55,
"orders": 1
},
{
"quantity": 900,
"price": 77.5,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 82.3,
"orders": 1
},
{
"quantity": 300,
"price": 82.35,
"orders": 1
},
{
"quantity": 300,
"price": 82.45,
"orders": 1
},
{
"quantity": 300,
"price": 82.55,
"orders": 1
},
{
"quantity": 1500,
"price": 85.15,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|113546",
"symbol": "PATANJALI25MAY1960PE",
"last_price": 82.1,
"volume": 13800,
"average_price": 76.85,
"oi": 11400,
"net_change": 7.95,
"total_buy_quantity": 30300,
"total_sell_quantity": 30900,
"lower_circuit_limit": 20.6,
"upper_circuit_limit": 127.7,
"last_trade_time": "1745834378527",
"oi_day_high": 15600,
"oi_day_low": 11400
},
"NSE_FO:MRF25MAY130000PE": {
"ohlc": {
"open": 4073.45,
"high": 4073.45,
"low": 3460.9,
"close": 3641.9
},
"depth": {
"buy": [
{
"quantity": 5,
"price": 3475.5,
"orders": 1
},
{
"quantity": 5,
"price": 3475.45,
"orders": 1
},
{
"quantity": 5,
"price": 3460.9,
"orders": 1
},
{
"quantity": 5,
"price": 3332.05,
"orders": 1
},
{
"quantity": 5,
"price": 3332,
"orders": 1
}
],
"sell": [
{
"quantity": 5,
"price": 3642.25,
"orders": 1
},
{
"quantity": 5,
"price": 3642.3,
"orders": 1
},
{
"quantity": 5,
"price": 3642.65,
"orders": 1
},
{
"quantity": 5,
"price": 3791.75,
"orders": 1
},
{
"quantity": 25,
"price": 3791.8,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|106955",
"symbol": "MRF25MAY130000PE",
"last_price": 3641.9,
"volume": 110,
"average_price": 3797.14,
"oi": 125,
"net_change": -558.1,
"total_buy_quantity": 830,
"total_sell_quantity": 520,
"lower_circuit_limit": 1660.8,
"upper_circuit_limit": 6928.8,
"last_trade_time": "1745834391136",
"oi_day_high": 130,
"oi_day_low": 65
},
"NSE_FO:LAURUSLABS25MAY650CE": {
"ohlc": {
"open": 21,
"high": 25,
"low": 18.1,
"close": 19.4
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 19.15,
"orders": 1
},
{
"quantity": 1700,
"price": 19.1,
"orders": 1
},
{
"quantity": 3400,
"price": 19.05,
"orders": 2
},
{
"quantity": 1700,
"price": 19,
"orders": 1
},
{
"quantity": 3400,
"price": 18.95,
"orders": 2
}
],
"sell": [
{
"quantity": 3400,
"price": 19.35,
"orders": 2
},
{
"quantity": 1700,
"price": 19.4,
"orders": 1
},
{
"quantity": 1700,
"price": 19.5,
"orders": 1
},
{
"quantity": 5100,
"price": 19.55,
"orders": 3
},
{
"quantity": 5100,
"price": 19.6,
"orders": 3
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|112723",
"symbol": "LAURUSLABS25MAY650CE",
"last_price": 19.4,
"volume": 1938000,
"average_price": 21.98,
"oi": 2164100,
"net_change": -1.25,
"total_buy_quantity": 241400,
"total_sell_quantity": 389300,
"lower_circuit_limit": 0.65,
"upper_circuit_limit": 40.65,
"last_trade_time": "1745834393721",
"oi_day_high": 2191300,
"oi_day_low": 2116500
},
"NSE_FO:CHOLAFIN25MAY1540PE": {
"ohlc": {
"open": 80.9,
"high": 89.85,
"low": 54.3,
"close": 72.2
},
"depth": {
"buy": [
{
"quantity": 1875,
"price": 67.2,
"orders": 3
},
{
"quantity": 625,
"price": 67.15,
"orders": 1
},
{
"quantity": 1250,
"price": 67.05,
"orders": 2
},
{
"quantity": 625,
"price": 66.9,
"orders": 1
},
{
"quantity": 625,
"price": 66.5,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 71.35,
"orders": 1
},
{
"quantity": 625,
"price": 71.5,
"orders": 1
},
{
"quantity": 625,
"price": 71.7,
"orders": 1
},
{
"quantity": 625,
"price": 72.45,
"orders": 1
},
{
"quantity": 625,
"price": 72.5,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|80760",
"symbol": "CHOLAFIN25MAY1540PE",
"last_price": 72.2,
"volume": 753750,
"average_price": 68.43,
"oi": 98125,
"net_change": 1.8,
"total_buy_quantity": 43750,
"total_sell_quantity": 56250,
"lower_circuit_limit": 24.3,
"upper_circuit_limit": 116.5,
"last_trade_time": "1745834388286",
"oi_day_high": 133125,
"oi_day_low": 95625
},
"NSE_FO:TVSMOTOR25MAY2780CE": {
"ohlc": {
"open": 95,
"high": 155.1,
"low": 82.65,
"close": 118.1
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 111.4,
"orders": 1
},
{
"quantity": 350,
"price": 111.35,
"orders": 1
},
{
"quantity": 350,
"price": 111.05,
"orders": 1
},
{
"quantity": 350,
"price": 111,
"orders": 1
},
{
"quantity": 350,
"price": 110.2,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 119.95,
"orders": 1
},
{
"quantity": 350,
"price": 120.1,
"orders": 1
},
{
"quantity": 350,
"price": 126,
"orders": 1
},
{
"quantity": 350,
"price": 129.95,
"orders": 1
},
{
"quantity": 350,
"price": 130,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|145098",
"symbol": "TVSMOTOR25MAY2780CE",
"last_price": 118.1,
"volume": 147000,
"average_price": 109.96,
"oi": 25900,
"net_change": 16.9,
"total_buy_quantity": 32550,
"total_sell_quantity": 28700,
"lower_circuit_limit": 31.7,
"upper_circuit_limit": 289.1,
"last_trade_time": "1745834395307",
"oi_day_high": 31850,
"oi_day_low": 6650
},
"NSE_FO:CIPLA25MAY1560PE": {
"ohlc": {
"open": 57.25,
"high": 62.7,
"low": 45.5,
"close": 49.1
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 49,
"orders": 2
},
{
"quantity": 325,
"price": 48.75,
"orders": 1
},
{
"quantity": 650,
"price": 48.5,
"orders": 2
},
{
"quantity": 650,
"price": 48.3,
"orders": 1
},
{
"quantity": 325,
"price": 48.25,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 49.45,
"orders": 1
},
{
"quantity": 325,
"price": 49.6,
"orders": 1
},
{
"quantity": 975,
"price": 49.8,
"orders": 1
},
{
"quantity": 975,
"price": 50.15,
"orders": 1
},
{
"quantity": 650,
"price": 50.2,
"orders": 2
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|75045",
"symbol": "CIPLA25MAY1560PE",
"last_price": 49.1,
"volume": 270725,
"average_price": 51.77,
"oi": 174525,
"net_change": -18.6,
"total_buy_quantity": 21125,
"total_sell_quantity": 66625,
"lower_circuit_limit": 28.1,
"upper_circuit_limit": 107.3,
"last_trade_time": "1745834389193",
"oi_day_high": 182000,
"oi_day_low": 144625
},
"NSE_FO:HCLTECH25MAY1580CE": {
"ohlc": {
"open": 47,
"high": 49.5,
"low": 34.75,
"close": 38.9
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 38.55,
"orders": 1
},
{
"quantity": 700,
"price": 38.3,
"orders": 2
},
{
"quantity": 350,
"price": 38.05,
"orders": 1
},
{
"quantity": 3500,
"price": 38,
"orders": 1
},
{
"quantity": 700,
"price": 37.55,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 38.95,
"orders": 1
},
{
"quantity": 1050,
"price": 39,
"orders": 3
},
{
"quantity": 1400,
"price": 39.1,
"orders": 2
},
{
"quantity": 350,
"price": 39.3,
"orders": 1
},
{
"quantity": 1050,
"price": 39.35,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|92842",
"symbol": "HCLTECH25MAY1580CE",
"last_price": 38.9,
"volume": 839650,
"average_price": 38.81,
"oi": 292600,
"net_change": -8.9,
"total_buy_quantity": 69300,
"total_sell_quantity": 91700,
"lower_circuit_limit": 5.5,
"upper_circuit_limit": 90.1,
"last_trade_time": "1745834361833",
"oi_day_high": 311850,
"oi_day_low": 274050
},
"NSE_FO:PIDILITIND25MAY3080CE": {
"ohlc": {
"open": 72.35,
"high": 72.35,
"low": 72.35,
"close": 72.35
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 84.1,
"orders": 1
},
{
"quantity": 250,
"price": 84.05,
"orders": 1
},
{
"quantity": 250,
"price": 83.95,
"orders": 1
},
{
"quantity": 250,
"price": 83.85,
"orders": 1
},
{
"quantity": 1750,
"price": 73.95,
"orders": 2
}
],
"sell": [
{
"quantity": 250,
"price": 86.7,
"orders": 1
},
{
"quantity": 250,
"price": 86.85,
"orders": 1
},
{
"quantity": 250,
"price": 86.95,
"orders": 1
},
{
"quantity": 250,
"price": 87,
"orders": 1
},
{
"quantity": 1000,
"price": 99.3,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|116028",
"symbol": "PIDILITIND25MAY3080CE",
"last_price": 72.35,
"volume": 0,
"average_price": 0,
"oi": 4250,
"net_change": 0.9,
"total_buy_quantity": 29000,
"total_sell_quantity": 19000,
"lower_circuit_limit": 22.1,
"upper_circuit_limit": 120.8,
"last_trade_time": "1745573432000",
"oi_day_high": 4250,
"oi_day_low": 500
},
"NSE_FO:IRB25MAY48CE": {
"ohlc": {
"open": 2.15,
"high": 2.25,
"low": 1.95,
"close": 2.2
},
"depth": {
"buy": [
{
"quantity": 30750,
"price": 2.15,
"orders": 3
},
{
"quantity": 41000,
"price": 2.1,
"orders": 4
},
{
"quantity": 61500,
"price": 2.05,
"orders": 2
},
{
"quantity": 71750,
"price": 2,
"orders": 2
},
{
"quantity": 153750,
"price": 1.95,
"orders": 2
}
],
"sell": [
{
"quantity": 30750,
"price": 2.25,
"orders": 3
},
{
"quantity": 92250,
"price": 2.3,
"orders": 9
},
{
"quantity": 61500,
"price": 2.35,
"orders": 2
},
{
"quantity": 82000,
"price": 2.4,
"orders": 3
},
{
"quantity": 102500,
"price": 2.45,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|95826",
"symbol": "IRB25MAY48CE",
"last_price": 2.2,
"volume": 461250,
"average_price": 2.14,
"oi": 1250500,
"net_change": 0,
"total_buy_quantity": 1086500,
"total_sell_quantity": 1291500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.2,
"last_trade_time": "1745834335755",
"oi_day_high": 1301750,
"oi_day_low": 1219750
},
"NSE_FO:ZYDUSLIFE25MAY880CE": {
"ohlc": {
"open": 29.4,
"high": 39.3,
"low": 28.75,
"close": 37.75
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 37.9,
"orders": 2
},
{
"quantity": 900,
"price": 37.25,
"orders": 1
},
{
"quantity": 900,
"price": 37.15,
"orders": 1
},
{
"quantity": 900,
"price": 37.1,
"orders": 1
},
{
"quantity": 900,
"price": 37.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 38.2,
"orders": 2
},
{
"quantity": 900,
"price": 38.5,
"orders": 1
},
{
"quantity": 1800,
"price": 38.55,
"orders": 2
},
{
"quantity": 900,
"price": 39,
"orders": 1
},
{
"quantity": 900,
"price": 39.05,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|140951",
"symbol": "ZYDUSLIFE25MAY880CE",
"last_price": 37.75,
"volume": 509400,
"average_price": 35.23,
"oi": 149400,
"net_change": 11.95,
"total_buy_quantity": 62100,
"total_sell_quantity": 77400,
"lower_circuit_limit": 5.55,
"upper_circuit_limit": 46.05,
"last_trade_time": "1745834358993",
"oi_day_high": 198900,
"oi_day_low": 147600
},
"NSE_FO:SBICARD25MAY930PE": {
"ohlc": {
"open": 70.9,
"high": 73.85,
"low": 62.05,
"close": 68.25
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 65.55,
"orders": 1
},
{
"quantity": 800,
"price": 65.5,
"orders": 1
},
{
"quantity": 800,
"price": 64.95,
"orders": 1
},
{
"quantity": 3200,
"price": 64.45,
"orders": 1
},
{
"quantity": 8000,
"price": 63.3,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 68.8,
"orders": 1
},
{
"quantity": 800,
"price": 68.85,
"orders": 1
},
{
"quantity": 4000,
"price": 70.55,
"orders": 1
},
{
"quantity": 3200,
"price": 71.1,
"orders": 1
},
{
"quantity": 3200,
"price": 71.8,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|121086",
"symbol": "SBICARD25MAY930PE",
"last_price": 68.25,
"volume": 18400,
"average_price": 65.19,
"oi": 38400,
"net_change": -4.8,
"total_buy_quantity": 72000,
"total_sell_quantity": 71200,
"lower_circuit_limit": 42.45,
"upper_circuit_limit": 103.65,
"last_trade_time": "1745833097043",
"oi_day_high": 47200,
"oi_day_low": 38400
},
"NSE_FO:BALKRISIND25MAY2580PE": {
"ohlc": {
"open": 111.25,
"high": 118.3,
"low": 100,
"close": 100
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 88.05,
"orders": 2
},
{
"quantity": 300,
"price": 88,
"orders": 1
},
{
"quantity": 300,
"price": 87.95,
"orders": 1
},
{
"quantity": 2100,
"price": 83.9,
"orders": 2
},
{
"quantity": 3000,
"price": 82.8,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 97.8,
"orders": 1
},
{
"quantity": 300,
"price": 97.85,
"orders": 1
},
{
"quantity": 300,
"price": 97.9,
"orders": 1
},
{
"quantity": 300,
"price": 98,
"orders": 1
},
{
"quantity": 1200,
"price": 103.2,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|72897",
"symbol": "BALKRISIND25MAY2580PE",
"last_price": 100,
"volume": 8400,
"average_price": 111.92,
"oi": 4200,
"net_change": -26.55,
"total_buy_quantity": 31800,
"total_sell_quantity": 23100,
"lower_circuit_limit": 48.85,
"upper_circuit_limit": 204.25,
"last_trade_time": "1745831783900",
"oi_day_high": 4200,
"oi_day_low": 1200
},
"NSE_FO:SJVN25MAY99PE": {
"ohlc": {
"open": 8.2,
"high": 8.2,
"low": 8.2,
"close": 8.2
},
"depth": {
"buy": [
{
"quantity": 4725,
"price": 5.25,
"orders": 1
},
{
"quantity": 4725,
"price": 5.2,
"orders": 1
},
{
"quantity": 33075,
"price": 5.05,
"orders": 2
},
{
"quantity": 47250,
"price": 4.8,
"orders": 1
},
{
"quantity": 47250,
"price": 4.1,
"orders": 1
}
],
"sell": [
{
"quantity": 4725,
"price": 5.7,
"orders": 1
},
{
"quantity": 4725,
"price": 5.75,
"orders": 1
},
{
"quantity": 9450,
"price": 5.85,
"orders": 2
},
{
"quantity": 14175,
"price": 5.95,
"orders": 1
},
{
"quantity": 42525,
"price": 6,
"orders": 2
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|138191",
"symbol": "SJVN25MAY99PE",
"last_price": 8.2,
"volume": 0,
"average_price": 0,
"oi": 137025,
"net_change": 0,
"total_buy_quantity": 378000,
"total_sell_quantity": 406350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.55,
"last_trade_time": "1745563647000",
"oi_day_high": 160650,
"oi_day_low": 137025
},
"NSE_FO:HDFCBANK25MAY1920CE": {
"ohlc": {
"open": 44.65,
"high": 53.7,
"low": 42.75,
"close": 48.75
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 48.7,
"orders": 1
},
{
"quantity": 1100,
"price": 48.5,
"orders": 2
},
{
"quantity": 550,
"price": 48.45,
"orders": 1
},
{
"quantity": 1100,
"price": 48.4,
"orders": 2
},
{
"quantity": 1100,
"price": 48.1,
"orders": 2
}
],
"sell": [
{
"quantity": 550,
"price": 49.05,
"orders": 1
},
{
"quantity": 550,
"price": 49.1,
"orders": 1
},
{
"quantity": 2200,
"price": 49.15,
"orders": 3
},
{
"quantity": 1650,
"price": 49.2,
"orders": 3
},
{
"quantity": 550,
"price": 49.25,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|87325",
"symbol": "HDFCBANK25MAY1920CE",
"last_price": 48.75,
"volume": 4079350,
"average_price": 49.99,
"oi": 1970650,
"net_change": 4.35,
"total_buy_quantity": 93500,
"total_sell_quantity": 250800,
"lower_circuit_limit": 5.45,
"upper_circuit_limit": 83.35,
"last_trade_time": "1745834399178",
"oi_day_high": 2003100,
"oi_day_low": 1502050
},
"NSE_FO:TATATECH25MAY720PE": {
"ohlc": {
"open": 50,
"high": 50.6,
"low": 34.5,
"close": 37.55
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 36.1,
"orders": 1
},
{
"quantity": 700,
"price": 36.05,
"orders": 1
},
{
"quantity": 700,
"price": 33.75,
"orders": 1
},
{
"quantity": 4900,
"price": 33.7,
"orders": 2
},
{
"quantity": 700,
"price": 33.05,
"orders": 1
}
],
"sell": [
{
"quantity": 2800,
"price": 37.3,
"orders": 3
},
{
"quantity": 700,
"price": 37.4,
"orders": 1
},
{
"quantity": 700,
"price": 39.7,
"orders": 1
},
{
"quantity": 3500,
"price": 39.75,
"orders": 1
},
{
"quantity": 4900,
"price": 39.95,
"orders": 2
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|131285",
"symbol": "TATATECH25MAY720PE",
"last_price": 37.55,
"volume": 26600,
"average_price": 38.53,
"oi": 37100,
"net_change": -18.4,
"total_buy_quantity": 25900,
"total_sell_quantity": 76300,
"lower_circuit_limit": 31.8,
"upper_circuit_limit": 77.45,
"last_trade_time": "1745834392505",
"oi_day_high": 39200,
"oi_day_low": 32200
},
"NSE_FO:TATAMOTORS25MAY670CE": {
"ohlc": {
"open": 25,
"high": 29.8,
"low": 23.25,
"close": 29.35
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 29.3,
"orders": 1
},
{
"quantity": 2200,
"price": 29.2,
"orders": 4
},
{
"quantity": 1650,
"price": 29.15,
"orders": 3
},
{
"quantity": 2200,
"price": 29.1,
"orders": 4
},
{
"quantity": 1650,
"price": 29.05,
"orders": 3
}
],
"sell": [
{
"quantity": 1100,
"price": 29.4,
"orders": 2
},
{
"quantity": 12650,
"price": 29.45,
"orders": 8
},
{
"quantity": 2750,
"price": 29.5,
"orders": 4
},
{
"quantity": 2200,
"price": 29.55,
"orders": 4
},
{
"quantity": 4950,
"price": 29.6,
"orders": 4
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|142677",
"symbol": "TATAMOTORS25MAY670CE",
"last_price": 29.35,
"volume": 3050300,
"average_price": 27.38,
"oi": 1797400,
"net_change": 5.15,
"total_buy_quantity": 143550,
"total_sell_quantity": 272250,
"lower_circuit_limit": 4.2,
"upper_circuit_limit": 59.75,
"last_trade_time": "1745834391773",
"oi_day_high": 1933250,
"oi_day_low": 1746250
},
"NSE_FO:TITAN25MAY3380CE": {
"ohlc": {
"open": 111.55,
"high": 127.25,
"low": 106.35,
"close": 112.75
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 112.75,
"orders": 1
},
{
"quantity": 175,
"price": 112.7,
"orders": 1
},
{
"quantity": 175,
"price": 112,
"orders": 1
},
{
"quantity": 175,
"price": 111.95,
"orders": 1
},
{
"quantity": 525,
"price": 111,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 114.15,
"orders": 1
},
{
"quantity": 175,
"price": 114.65,
"orders": 1
},
{
"quantity": 175,
"price": 114.7,
"orders": 1
},
{
"quantity": 175,
"price": 115,
"orders": 1
},
{
"quantity": 525,
"price": 115.95,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|144456",
"symbol": "TITAN25MAY3380CE",
"last_price": 112.75,
"volume": 102550,
"average_price": 114.32,
"oi": 40250,
"net_change": 8.5,
"total_buy_quantity": 30275,
"total_sell_quantity": 26075,
"lower_circuit_limit": 26.45,
"upper_circuit_limit": 182.05,
"last_trade_time": "1745834398062",
"oi_day_high": 42175,
"oi_day_low": 33075
},
"NSE_FO:IOC25MAY138PE": {
"ohlc": {
"open": 7.1,
"high": 7.45,
"low": 5.15,
"close": 5.5
},
"depth": {
"buy": [
{
"quantity": 4875,
"price": 5.4,
"orders": 1
},
{
"quantity": 4875,
"price": 5.35,
"orders": 1
},
{
"quantity": 19500,
"price": 5.3,
"orders": 2
},
{
"quantity": 39000,
"price": 5.2,
"orders": 2
},
{
"quantity": 14625,
"price": 5.15,
"orders": 1
}
],
"sell": [
{
"quantity": 4875,
"price": 5.5,
"orders": 1
},
{
"quantity": 4875,
"price": 5.55,
"orders": 1
},
{
"quantity": 24375,
"price": 5.7,
"orders": 1
},
{
"quantity": 14625,
"price": 6.05,
"orders": 1
},
{
"quantity": 24375,
"price": 6.1,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|106993",
"symbol": "IOC25MAY138PE",
"last_price": 5.5,
"volume": 370500,
"average_price": 5.83,
"oi": 443625,
"net_change": -1.75,
"total_buy_quantity": 853125,
"total_sell_quantity": 745875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.25,
"last_trade_time": "1745834062430",
"oi_day_high": 541125,
"oi_day_low": 443625
},
"NSE_FO:DIVISLAB25MAY6200PE": {
"ohlc": {
"open": 300.55,
"high": 339,
"low": 259.65,
"close": 314
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 310,
"orders": 1
},
{
"quantity": 100,
"price": 309.95,
"orders": 1
},
{
"quantity": 700,
"price": 297.9,
"orders": 2
},
{
"quantity": 100,
"price": 288.85,
"orders": 1
},
{
"quantity": 1000,
"price": 288.8,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 313.05,
"orders": 1
},
{
"quantity": 100,
"price": 313.1,
"orders": 1
},
{
"quantity": 100,
"price": 313.2,
"orders": 1
},
{
"quantity": 100,
"price": 313.3,
"orders": 1
},
{
"quantity": 100,
"price": 318.6,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|79683",
"symbol": "DIVISLAB25MAY6200PE",
"last_price": 314,
"volume": 19400,
"average_price": 298.12,
"oi": 35000,
"net_change": -22.75,
"total_buy_quantity": 6300,
"total_sell_quantity": 10000,
"lower_circuit_limit": 149.25,
"upper_circuit_limit": 524.25,
"last_trade_time": "1745834311927",
"oi_day_high": 35000,
"oi_day_low": 31400
},
"NSE_FO:POLICYBZR25MAY1660PE": {
"ohlc": {
"open": 118.3,
"high": 118.65,
"low": 100.55,
"close": 110.5
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 98.6,
"orders": 1
},
{
"quantity": 325,
"price": 98.55,
"orders": 1
},
{
"quantity": 650,
"price": 98.5,
"orders": 2
},
{
"quantity": 1625,
"price": 93.75,
"orders": 1
},
{
"quantity": 1625,
"price": 93.2,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 100.4,
"orders": 2
},
{
"quantity": 325,
"price": 100.45,
"orders": 1
},
{
"quantity": 325,
"price": 100.5,
"orders": 1
},
{
"quantity": 325,
"price": 101.2,
"orders": 1
},
{
"quantity": 325,
"price": 103.35,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|131104",
"symbol": "POLICYBZR25MAY1660PE",
"last_price": 110.5,
"volume": 11375,
"average_price": 111.29,
"oi": 17550,
"net_change": -12.25,
"total_buy_quantity": 16250,
"total_sell_quantity": 29900,
"lower_circuit_limit": 46.05,
"upper_circuit_limit": 199.45,
"last_trade_time": "1745832901598",
"oi_day_high": 17550,
"oi_day_low": 15600
},
"NSE_FO:AUROPHARMA25MAY1260PE": {
"ohlc": {
"open": 69,
"high": 70.4,
"low": 51.1,
"close": 54.35
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 53.9,
"orders": 2
},
{
"quantity": 550,
"price": 53.55,
"orders": 1
},
{
"quantity": 550,
"price": 52.85,
"orders": 1
},
{
"quantity": 550,
"price": 52.8,
"orders": 1
},
{
"quantity": 550,
"price": 52.45,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 54.55,
"orders": 1
},
{
"quantity": 1100,
"price": 55.65,
"orders": 2
},
{
"quantity": 550,
"price": 55.9,
"orders": 1
},
{
"quantity": 2750,
"price": 56.55,
"orders": 1
},
{
"quantity": 550,
"price": 57.65,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|70677",
"symbol": "AUROPHARMA25MAY1260PE",
"last_price": 54.35,
"volume": 463100,
"average_price": 56.02,
"oi": 237600,
"net_change": -20.8,
"total_buy_quantity": 36850,
"total_sell_quantity": 62700,
"lower_circuit_limit": 34.7,
"upper_circuit_limit": 115.6,
"last_trade_time": "1745834339836",
"oi_day_high": 251350,
"oi_day_low": 66000
},
"NSE_FO:PRESTIGE25MAY1300CE": {
"ohlc": {
"open": 63.05,
"high": 85.65,
"low": 61.75,
"close": 78.5
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 79,
"orders": 1
},
{
"quantity": 325,
"price": 78.95,
"orders": 1
},
{
"quantity": 325,
"price": 78.9,
"orders": 1
},
{
"quantity": 325,
"price": 78.25,
"orders": 1
},
{
"quantity": 325,
"price": 78.2,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 80.15,
"orders": 1
},
{
"quantity": 325,
"price": 80.2,
"orders": 1
},
{
"quantity": 325,
"price": 80.3,
"orders": 1
},
{
"quantity": 325,
"price": 80.35,
"orders": 1
},
{
"quantity": 325,
"price": 80.7,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|118569",
"symbol": "PRESTIGE25MAY1300CE",
"last_price": 78.5,
"volume": 796900,
"average_price": 74.75,
"oi": 104000,
"net_change": 22.55,
"total_buy_quantity": 26325,
"total_sell_quantity": 45175,
"lower_circuit_limit": 5.55,
"upper_circuit_limit": 106.35,
"last_trade_time": "1745834395850",
"oi_day_high": 125775,
"oi_day_low": 59800
},
"NSE_FO:TATAELXSI25MAY5900PE": {
"ohlc": {
"open": 459.35,
"high": 477.1,
"low": 407.9,
"close": 407.9
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 374.35,
"orders": 1
},
{
"quantity": 100,
"price": 374.3,
"orders": 1
},
{
"quantity": 100,
"price": 374.1,
"orders": 1
},
{
"quantity": 100,
"price": 373.75,
"orders": 1
},
{
"quantity": 100,
"price": 373.65,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 385.2,
"orders": 1
},
{
"quantity": 100,
"price": 385.25,
"orders": 1
},
{
"quantity": 100,
"price": 385.3,
"orders": 1
},
{
"quantity": 100,
"price": 385.4,
"orders": 1
},
{
"quantity": 100,
"price": 388.1,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|142498",
"symbol": "TATAELXSI25MAY5900PE",
"last_price": 407.9,
"volume": 1100,
"average_price": 425.9,
"oi": 3000,
"net_change": -66.9,
"total_buy_quantity": 7400,
"total_sell_quantity": 9500,
"lower_circuit_limit": 251.35,
"upper_circuit_limit": 698.25,
"last_trade_time": "1745831502889",
"oi_day_high": 3200,
"oi_day_low": 2900
},
"NSE_FO:PERSISTENT25MAY5200CE": {
"ohlc": {
"open": 336.75,
"high": 336.75,
"low": 252.9,
"close": 308.5
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 306.95,
"orders": 2
},
{
"quantity": 100,
"price": 306.9,
"orders": 1
},
{
"quantity": 100,
"price": 306.8,
"orders": 1
},
{
"quantity": 100,
"price": 306.1,
"orders": 1
},
{
"quantity": 300,
"price": 306.05,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 309.5,
"orders": 1
},
{
"quantity": 100,
"price": 309.55,
"orders": 1
},
{
"quantity": 400,
"price": 310.85,
"orders": 2
},
{
"quantity": 300,
"price": 311.55,
"orders": 1
},
{
"quantity": 100,
"price": 311.6,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|114444",
"symbol": "PERSISTENT25MAY5200CE",
"last_price": 308.5,
"volume": 170000,
"average_price": 292.78,
"oi": 79500,
"net_change": -7.8,
"total_buy_quantity": 8200,
"total_sell_quantity": 14700,
"lower_circuit_limit": 95,
"upper_circuit_limit": 537.6,
"last_trade_time": "1745834380512",
"oi_day_high": 87900,
"oi_day_low": 76400
},
"NSE_FO:IGL25MAY185CE": {
"ohlc": {
"open": 5.15,
"high": 7.8,
"low": 4.3,
"close": 7.35
},
"depth": {
"buy": [
{
"quantity": 2750,
"price": 7.35,
"orders": 1
},
{
"quantity": 5500,
"price": 7.3,
"orders": 2
},
{
"quantity": 2750,
"price": 7.25,
"orders": 1
},
{
"quantity": 2750,
"price": 7.2,
"orders": 1
},
{
"quantity": 2750,
"price": 7.15,
"orders": 1
}
],
"sell": [
{
"quantity": 5500,
"price": 7.45,
"orders": 2
},
{
"quantity": 2750,
"price": 7.55,
"orders": 1
},
{
"quantity": 2750,
"price": 7.65,
"orders": 1
},
{
"quantity": 11000,
"price": 7.7,
"orders": 4
},
{
"quantity": 2750,
"price": 7.75,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|92187",
"symbol": "IGL25MAY185CE",
"last_price": 7.35,
"volume": 11324500,
"average_price": 6.26,
"oi": 940500,
"net_change": 2.7,
"total_buy_quantity": 739750,
"total_sell_quantity": 327250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.65,
"last_trade_time": "1745834373335",
"oi_day_high": 2208250,
"oi_day_low": 940500
},
"NSE_FO:DMART25MAY4500CE": {
"ohlc": {
"open": 132.7,
"high": 158.25,
"low": 123.6,
"close": 133.75
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 133.9,
"orders": 2
},
{
"quantity": 150,
"price": 133.85,
"orders": 1
},
{
"quantity": 150,
"price": 133.45,
"orders": 1
},
{
"quantity": 300,
"price": 133.4,
"orders": 1
},
{
"quantity": 300,
"price": 132.05,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 135.9,
"orders": 1
},
{
"quantity": 300,
"price": 135.95,
"orders": 1
},
{
"quantity": 300,
"price": 136,
"orders": 1
},
{
"quantity": 300,
"price": 136.75,
"orders": 1
},
{
"quantity": 300,
"price": 139.95,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|80823",
"symbol": "DMART25MAY4500CE",
"last_price": 133.75,
"volume": 131250,
"average_price": 140.82,
"oi": 82200,
"net_change": 1.05,
"total_buy_quantity": 28650,
"total_sell_quantity": 28800,
"lower_circuit_limit": 23.9,
"upper_circuit_limit": 241.5,
"last_trade_time": "1745834360446",
"oi_day_high": 84300,
"oi_day_low": 76500
},
"NSE_FO:ANGELONE25MAY2500CE": {
"ohlc": {
"open": 56.25,
"high": 64.55,
"low": 49.55,
"close": 63.25
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 63.15,
"orders": 2
},
{
"quantity": 400,
"price": 63,
"orders": 2
},
{
"quantity": 200,
"price": 62.8,
"orders": 1
},
{
"quantity": 200,
"price": 62.75,
"orders": 1
},
{
"quantity": 200,
"price": 62.7,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 63.5,
"orders": 1
},
{
"quantity": 200,
"price": 63.6,
"orders": 1
},
{
"quantity": 1000,
"price": 63.95,
"orders": 3
},
{
"quantity": 200,
"price": 64,
"orders": 1
},
{
"quantity": 400,
"price": 64.2,
"orders": 2
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|67889",
"symbol": "ANGELONE25MAY2500CE",
"last_price": 63.25,
"volume": 271400,
"average_price": 58.55,
"oi": 224600,
"net_change": 9.65,
"total_buy_quantity": 58600,
"total_sell_quantity": 57200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 144.25,
"last_trade_time": "1745834398131",
"oi_day_high": 272600,
"oi_day_low": 224600
},
"NSE_FO:GODREJCP25MAY1260CE": {
"ohlc": {
"open": 49.45,
"high": 51.45,
"low": 43.05,
"close": 47.15
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 46.95,
"orders": 1
},
{
"quantity": 500,
"price": 46.9,
"orders": 1
},
{
"quantity": 500,
"price": 46.7,
"orders": 1
},
{
"quantity": 500,
"price": 46.65,
"orders": 1
},
{
"quantity": 500,
"price": 46.5,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 47.55,
"orders": 1
},
{
"quantity": 500,
"price": 47.85,
"orders": 1
},
{
"quantity": 500,
"price": 47.9,
"orders": 1
},
{
"quantity": 500,
"price": 48,
"orders": 1
},
{
"quantity": 500,
"price": 48.35,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|83855",
"symbol": "GODREJCP25MAY1260CE",
"last_price": 47.15,
"volume": 217000,
"average_price": 47.57,
"oi": 112500,
"net_change": -3.15,
"total_buy_quantity": 82500,
"total_sell_quantity": 86500,
"lower_circuit_limit": 13.25,
"upper_circuit_limit": 87.35,
"last_trade_time": "1745834388842",
"oi_day_high": 117000,
"oi_day_low": 56500
},
"NSE_FO:ICICIPRULI25MAY600CE": {
"ohlc": {
"open": 21.85,
"high": 26.85,
"low": 20.15,
"close": 24.35
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 23.5,
"orders": 1
},
{
"quantity": 750,
"price": 23.45,
"orders": 1
},
{
"quantity": 750,
"price": 23.4,
"orders": 1
},
{
"quantity": 750,
"price": 23.3,
"orders": 1
},
{
"quantity": 750,
"price": 23.15,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 24,
"orders": 1
},
{
"quantity": 750,
"price": 24.05,
"orders": 1
},
{
"quantity": 750,
"price": 24.15,
"orders": 1
},
{
"quantity": 750,
"price": 24.2,
"orders": 1
},
{
"quantity": 1500,
"price": 24.3,
"orders": 2
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|91343",
"symbol": "ICICIPRULI25MAY600CE",
"last_price": 24.35,
"volume": 692250,
"average_price": 23.02,
"oi": 276750,
"net_change": 3.2,
"total_buy_quantity": 63000,
"total_sell_quantity": 143250,
"lower_circuit_limit": 1.15,
"upper_circuit_limit": 41.15,
"last_trade_time": "1745834352024",
"oi_day_high": 343500,
"oi_day_low": 267000
},
"NSE_FO:NBCC25MAY100PE": {
"ohlc": {
"open": 7.3,
"high": 7.7,
"low": 5.25,
"close": 5.35
},
"depth": {
"buy": [
{
"quantity": 5800,
"price": 5.25,
"orders": 1
},
{
"quantity": 5800,
"price": 5.2,
"orders": 1
},
{
"quantity": 5800,
"price": 5.15,
"orders": 1
},
{
"quantity": 5800,
"price": 5.1,
"orders": 1
},
{
"quantity": 34800,
"price": 5.05,
"orders": 2
}
],
"sell": [
{
"quantity": 5800,
"price": 5.4,
"orders": 1
},
{
"quantity": 11600,
"price": 5.45,
"orders": 2
},
{
"quantity": 40600,
"price": 5.5,
"orders": 3
},
{
"quantity": 5800,
"price": 5.55,
"orders": 1
},
{
"quantity": 5800,
"price": 5.7,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|107982",
"symbol": "NBCC25MAY100PE",
"last_price": 5.35,
"volume": 307400,
"average_price": 6.33,
"oi": 3230600,
"net_change": -2.25,
"total_buy_quantity": 1009200,
"total_sell_quantity": 730800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.6,
"last_trade_time": "1745834340774",
"oi_day_high": 3230600,
"oi_day_low": 3184200
},
"NSE_FO:BAJAJ-AUTO25MAY8200PE": {
"ohlc": {
"open": 366.35,
"high": 394.2,
"low": 300,
"close": 313.85
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 314.3,
"orders": 1
},
{
"quantity": 75,
"price": 314.25,
"orders": 1
},
{
"quantity": 75,
"price": 313.85,
"orders": 1
},
{
"quantity": 75,
"price": 312.65,
"orders": 1
},
{
"quantity": 75,
"price": 312.1,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 316,
"orders": 1
},
{
"quantity": 75,
"price": 316.05,
"orders": 1
},
{
"quantity": 75,
"price": 316.15,
"orders": 1
},
{
"quantity": 75,
"price": 317.6,
"orders": 1
},
{
"quantity": 75,
"price": 317.65,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|69519",
"symbol": "BAJAJ-AUTO25MAY8200PE",
"last_price": 313.85,
"volume": 12000,
"average_price": 346.16,
"oi": 40200,
"net_change": -61.4,
"total_buy_quantity": 4725,
"total_sell_quantity": 6450,
"lower_circuit_limit": 146.9,
"upper_circuit_limit": 603.6,
"last_trade_time": "1745834370844",
"oi_day_high": 41100,
"oi_day_low": 40200
},
"NSE_FO:OBEROIRLTY25MAY1680CE": {
"ohlc": {
"open": 50.45,
"high": 70.05,
"low": 47.5,
"close": 69
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 67.5,
"orders": 1
},
{
"quantity": 350,
"price": 67.45,
"orders": 1
},
{
"quantity": 350,
"price": 65.3,
"orders": 1
},
{
"quantity": 1750,
"price": 65.25,
"orders": 1
},
{
"quantity": 2100,
"price": 65.2,
"orders": 2
}
],
"sell": [
{
"quantity": 700,
"price": 68.75,
"orders": 2
},
{
"quantity": 350,
"price": 69.2,
"orders": 1
},
{
"quantity": 350,
"price": 69.4,
"orders": 1
},
{
"quantity": 350,
"price": 69.65,
"orders": 1
},
{
"quantity": 1050,
"price": 70.05,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|110846",
"symbol": "OBEROIRLTY25MAY1680CE",
"last_price": 69,
"volume": 140000,
"average_price": 61.81,
"oi": 69650,
"net_change": 19.55,
"total_buy_quantity": 50400,
"total_sell_quantity": 44450,
"lower_circuit_limit": 4.9,
"upper_circuit_limit": 94,
"last_trade_time": "1745834390814",
"oi_day_high": 69650,
"oi_day_low": 58450
},
"NSE_FO:HEROMOTOCO25MAY3950CE": {
"ohlc": {
"open": 133.2,
"high": 150.9,
"low": 115,
"close": 140.85
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 141.55,
"orders": 1
},
{
"quantity": 150,
"price": 141.45,
"orders": 1
},
{
"quantity": 150,
"price": 141.4,
"orders": 1
},
{
"quantity": 150,
"price": 141.2,
"orders": 1
},
{
"quantity": 150,
"price": 141.15,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 142.35,
"orders": 1
},
{
"quantity": 150,
"price": 142.4,
"orders": 1
},
{
"quantity": 150,
"price": 142.75,
"orders": 1
},
{
"quantity": 150,
"price": 142.85,
"orders": 1
},
{
"quantity": 150,
"price": 143,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|95372",
"symbol": "HEROMOTOCO25MAY3950CE",
"last_price": 140.85,
"volume": 155100,
"average_price": 133.94,
"oi": 63750,
"net_change": 7.6,
"total_buy_quantity": 25200,
"total_sell_quantity": 24600,
"lower_circuit_limit": 41.95,
"upper_circuit_limit": 224.55,
"last_trade_time": "1745834398990",
"oi_day_high": 66750,
"oi_day_low": 51600
},
"NSE_FO:NTPC25MAY365CE": {
"ohlc": {
"open": 8.45,
"high": 11.1,
"low": 8.45,
"close": 9.25
},
"depth": {
"buy": [
{
"quantity": 4500,
"price": 9.2,
"orders": 2
},
{
"quantity": 10500,
"price": 9.15,
"orders": 5
},
{
"quantity": 9000,
"price": 9.1,
"orders": 5
},
{
"quantity": 19500,
"price": 9.05,
"orders": 7
},
{
"quantity": 12000,
"price": 9,
"orders": 6
}
],
"sell": [
{
"quantity": 1500,
"price": 9.25,
"orders": 1
},
{
"quantity": 7500,
"price": 9.3,
"orders": 4
},
{
"quantity": 3000,
"price": 9.35,
"orders": 1
},
{
"quantity": 6000,
"price": 9.4,
"orders": 3
},
{
"quantity": 3000,
"price": 9.45,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|124355",
"symbol": "NTPC25MAY365CE",
"last_price": 9.25,
"volume": 2959500,
"average_price": 10.25,
"oi": 1875000,
"net_change": 0.8,
"total_buy_quantity": 400500,
"total_sell_quantity": 493500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.45,
"last_trade_time": "1745834398193",
"oi_day_high": 1881000,
"oi_day_low": 1747500
},
"NSE_FO:MARUTI25MAY11900PE": {
"ohlc": {
"open": 512.35,
"high": 580,
"low": 293.2,
"close": 304.9
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 299.5,
"orders": 1
},
{
"quantity": 50,
"price": 299.45,
"orders": 1
},
{
"quantity": 50,
"price": 299.4,
"orders": 1
},
{
"quantity": 50,
"price": 299.35,
"orders": 1
},
{
"quantity": 50,
"price": 299.25,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 304.75,
"orders": 1
},
{
"quantity": 50,
"price": 304.8,
"orders": 1
},
{
"quantity": 50,
"price": 304.95,
"orders": 1
},
{
"quantity": 50,
"price": 305,
"orders": 1
},
{
"quantity": 50,
"price": 317.95,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|117771",
"symbol": "MARUTI25MAY11900PE",
"last_price": 304.9,
"volume": 69350,
"average_price": 373.52,
"oi": 49450,
"net_change": -147.55,
"total_buy_quantity": 8350,
"total_sell_quantity": 7350,
"lower_circuit_limit": 74,
"upper_circuit_limit": 1040.6,
"last_trade_time": "1745834396650",
"oi_day_high": 52650,
"oi_day_low": 46800
},
"NSE_FO:DRREDDY25MAY1200CE": {
"ohlc": {
"open": 29.6,
"high": 45,
"low": 29.1,
"close": 43
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 42.65,
"orders": 1
},
{
"quantity": 625,
"price": 42.6,
"orders": 1
},
{
"quantity": 625,
"price": 42.55,
"orders": 1
},
{
"quantity": 625,
"price": 42.5,
"orders": 1
},
{
"quantity": 625,
"price": 42.45,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 42.85,
"orders": 1
},
{
"quantity": 625,
"price": 43,
"orders": 1
},
{
"quantity": 625,
"price": 43.05,
"orders": 1
},
{
"quantity": 1250,
"price": 43.1,
"orders": 2
},
{
"quantity": 3125,
"price": 43.15,
"orders": 3
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|81220",
"symbol": "DRREDDY25MAY1200CE",
"last_price": 43,
"volume": 1556875,
"average_price": 40.74,
"oi": 610625,
"net_change": 13.4,
"total_buy_quantity": 108125,
"total_sell_quantity": 81875,
"lower_circuit_limit": 8.7,
"upper_circuit_limit": 50.5,
"last_trade_time": "1745834397127",
"oi_day_high": 633125,
"oi_day_low": 580000
},
"NSE_FO:EICHERMOT25MAY5650CE": {
"ohlc": {
"open": 197.9,
"high": 207.05,
"low": 176.7,
"close": 198.45
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 195.8,
"orders": 2
},
{
"quantity": 350,
"price": 192.6,
"orders": 1
},
{
"quantity": 175,
"price": 192.55,
"orders": 1
},
{
"quantity": 350,
"price": 191.05,
"orders": 1
},
{
"quantity": 175,
"price": 191,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 197.1,
"orders": 1
},
{
"quantity": 175,
"price": 197.15,
"orders": 1
},
{
"quantity": 175,
"price": 198.45,
"orders": 1
},
{
"quantity": 350,
"price": 199.95,
"orders": 1
},
{
"quantity": 175,
"price": 200,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|87977",
"symbol": "EICHERMOT25MAY5650CE",
"last_price": 198.45,
"volume": 37800,
"average_price": 193.08,
"oi": 12775,
"net_change": 33.8,
"total_buy_quantity": 15925,
"total_sell_quantity": 22925,
"lower_circuit_limit": 25.8,
"upper_circuit_limit": 303.5,
"last_trade_time": "1745834388132",
"oi_day_high": 13125,
"oi_day_low": 5075
},
"NSE_FO:SBIN25MAY810CE": {
"ohlc": {
"open": 21.65,
"high": 33.45,
"low": 21.35,
"close": 30.8
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 30.8,
"orders": 2
},
{
"quantity": 2250,
"price": 30.75,
"orders": 3
},
{
"quantity": 3000,
"price": 30.7,
"orders": 4
},
{
"quantity": 1500,
"price": 30.65,
"orders": 2
},
{
"quantity": 750,
"price": 30.6,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 30.95,
"orders": 1
},
{
"quantity": 4500,
"price": 31,
"orders": 6
},
{
"quantity": 2250,
"price": 31.05,
"orders": 3
},
{
"quantity": 2250,
"price": 31.1,
"orders": 3
},
{
"quantity": 750,
"price": 31.15,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|136171",
"symbol": "SBIN25MAY810CE",
"last_price": 30.8,
"volume": 8337000,
"average_price": 28,
"oi": 1221750,
"net_change": 8.9,
"total_buy_quantity": 103500,
"total_sell_quantity": 147000,
"lower_circuit_limit": 1.9,
"upper_circuit_limit": 58.4,
"last_trade_time": "1745834389914",
"oi_day_high": 1653750,
"oi_day_low": 1113750
},
"NSE_FO:IRCTC25MAY780PE": {
"ohlc": {
"open": 38.6,
"high": 38.6,
"low": 30.8,
"close": 32.1
},
"depth": {
"buy": [
{
"quantity": 875,
"price": 32.15,
"orders": 1
},
{
"quantity": 875,
"price": 32.1,
"orders": 1
},
{
"quantity": 875,
"price": 32,
"orders": 1
},
{
"quantity": 875,
"price": 31.8,
"orders": 1
},
{
"quantity": 1750,
"price": 31.75,
"orders": 1
}
],
"sell": [
{
"quantity": 1750,
"price": 32.35,
"orders": 2
},
{
"quantity": 875,
"price": 32.4,
"orders": 1
},
{
"quantity": 875,
"price": 32.7,
"orders": 1
},
{
"quantity": 875,
"price": 32.75,
"orders": 1
},
{
"quantity": 875,
"price": 32.95,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|95970",
"symbol": "IRCTC25MAY780PE",
"last_price": 32.1,
"volume": 203875,
"average_price": 33.78,
"oi": 221375,
"net_change": -9.85,
"total_buy_quantity": 76125,
"total_sell_quantity": 99750,
"lower_circuit_limit": 16.4,
"upper_circuit_limit": 67.5,
"last_trade_time": "1745834394222",
"oi_day_high": 250250,
"oi_day_low": 217000
},
"NSE_FO:CDSL25MAY1360CE": {
"ohlc": {
"open": 30.35,
"high": 45.55,
"low": 26.75,
"close": 43.65
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 43.65,
"orders": 1
},
{
"quantity": 700,
"price": 43.6,
"orders": 1
},
{
"quantity": 350,
"price": 43.55,
"orders": 1
},
{
"quantity": 350,
"price": 43.5,
"orders": 1
},
{
"quantity": 350,
"price": 43.45,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 43.8,
"orders": 1
},
{
"quantity": 350,
"price": 43.95,
"orders": 1
},
{
"quantity": 1050,
"price": 44,
"orders": 3
},
{
"quantity": 350,
"price": 44.05,
"orders": 1
},
{
"quantity": 350,
"price": 44.1,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|73438",
"symbol": "CDSL25MAY1360CE",
"last_price": 43.65,
"volume": 1253700,
"average_price": 38.76,
"oi": 621250,
"net_change": 16.9,
"total_buy_quantity": 114100,
"total_sell_quantity": 120750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 79.2,
"last_trade_time": "1745834393402",
"oi_day_high": 715750,
"oi_day_low": 606200
},
"NSE_FO:ADANIENSOL25MAY960CE": {
"ohlc": {
"open": 33.25,
"high": 42.45,
"low": 27,
"close": 33.55
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 33.2,
"orders": 1
},
{
"quantity": 625,
"price": 33.15,
"orders": 1
},
{
"quantity": 625,
"price": 32.5,
"orders": 1
},
{
"quantity": 625,
"price": 32.45,
"orders": 1
},
{
"quantity": 625,
"price": 32.4,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 33.55,
"orders": 1
},
{
"quantity": 625,
"price": 33.85,
"orders": 1
},
{
"quantity": 625,
"price": 33.9,
"orders": 1
},
{
"quantity": 625,
"price": 33.95,
"orders": 1
},
{
"quantity": 1250,
"price": 34,
"orders": 2
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|64326",
"symbol": "ADANIENSOL25MAY960CE",
"last_price": 33.55,
"volume": 898125,
"average_price": 35.59,
"oi": 461250,
"net_change": 0.3,
"total_buy_quantity": 154375,
"total_sell_quantity": 118750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 77.75,
"last_trade_time": "1745834340003",
"oi_day_high": 532500,
"oi_day_low": 431875
},
"NSE_FO:M&M25MAY2900PE": {
"ohlc": {
"open": 90,
"high": 118.45,
"low": 81.8,
"close": 86.4
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 86.4,
"orders": 1
},
{
"quantity": 175,
"price": 86.35,
"orders": 1
},
{
"quantity": 175,
"price": 86.3,
"orders": 1
},
{
"quantity": 175,
"price": 86.05,
"orders": 1
},
{
"quantity": 350,
"price": 86,
"orders": 2
}
],
"sell": [
{
"quantity": 175,
"price": 87.25,
"orders": 1
},
{
"quantity": 175,
"price": 87.3,
"orders": 1
},
{
"quantity": 175,
"price": 87.4,
"orders": 1
},
{
"quantity": 350,
"price": 87.5,
"orders": 2
},
{
"quantity": 175,
"price": 87.8,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|103283",
"symbol": "M&M25MAY2900PE",
"last_price": 86.4,
"volume": 633675,
"average_price": 101.85,
"oi": 285950,
"net_change": -39.25,
"total_buy_quantity": 35350,
"total_sell_quantity": 56175,
"lower_circuit_limit": 3.8,
"upper_circuit_limit": 209.7,
"last_trade_time": "1745834377922",
"oi_day_high": 296100,
"oi_day_low": 227675
},
"NSE_FO:DLF25MAY680CE": {
"ohlc": {
"open": 19.85,
"high": 22.7,
"low": 18.35,
"close": 21.35
},
"depth": {
"buy": [
{
"quantity": 1650,
"price": 21.2,
"orders": 2
},
{
"quantity": 825,
"price": 21.1,
"orders": 1
},
{
"quantity": 3300,
"price": 21.05,
"orders": 3
},
{
"quantity": 8250,
"price": 21,
"orders": 4
},
{
"quantity": 825,
"price": 20.9,
"orders": 1
}
],
"sell": [
{
"quantity": 2475,
"price": 21.35,
"orders": 2
},
{
"quantity": 825,
"price": 21.45,
"orders": 1
},
{
"quantity": 825,
"price": 21.5,
"orders": 1
},
{
"quantity": 1650,
"price": 21.55,
"orders": 2
},
{
"quantity": 825,
"price": 21.6,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|80521",
"symbol": "DLF25MAY680CE",
"last_price": 21.35,
"volume": 986700,
"average_price": 20.86,
"oi": 866250,
"net_change": 2.9,
"total_buy_quantity": 221925,
"total_sell_quantity": 192225,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.45,
"last_trade_time": "1745834372836",
"oi_day_high": 872025,
"oi_day_low": 806850
},
"NSE_FO:HCLTECH25MAY1580PE": {
"ohlc": {
"open": 55,
"high": 69.3,
"low": 52.45,
"close": 59.4
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 59.95,
"orders": 1
},
{
"quantity": 700,
"price": 59.9,
"orders": 2
},
{
"quantity": 350,
"price": 59.75,
"orders": 1
},
{
"quantity": 700,
"price": 59.7,
"orders": 1
},
{
"quantity": 700,
"price": 59.5,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 60.9,
"orders": 1
},
{
"quantity": 350,
"price": 61.05,
"orders": 1
},
{
"quantity": 700,
"price": 61.95,
"orders": 1
},
{
"quantity": 2800,
"price": 62,
"orders": 1
},
{
"quantity": 1750,
"price": 62.15,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|92843",
"symbol": "HCLTECH25MAY1580PE",
"last_price": 59.4,
"volume": 386400,
"average_price": 62.6,
"oi": 278250,
"net_change": 1.65,
"total_buy_quantity": 29400,
"total_sell_quantity": 31500,
"lower_circuit_limit": 21.55,
"upper_circuit_limit": 93.95,
"last_trade_time": "1745834340857",
"oi_day_high": 300650,
"oi_day_low": 278250
},
"NSE_FO:ASTRAL25MAY1400CE": {
"ohlc": {
"open": 36.75,
"high": 47,
"low": 34.9,
"close": 43.3
},
"depth": {
"buy": [
{
"quantity": 367,
"price": 43.4,
"orders": 1
},
{
"quantity": 367,
"price": 43.35,
"orders": 1
},
{
"quantity": 1835,
"price": 43.3,
"orders": 2
},
{
"quantity": 734,
"price": 43.2,
"orders": 2
},
{
"quantity": 367,
"price": 43.1,
"orders": 1
}
],
"sell": [
{
"quantity": 367,
"price": 43.75,
"orders": 1
},
{
"quantity": 367,
"price": 43.8,
"orders": 1
},
{
"quantity": 367,
"price": 43.9,
"orders": 1
},
{
"quantity": 367,
"price": 43.95,
"orders": 1
},
{
"quantity": 367,
"price": 44,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|67956",
"symbol": "ASTRAL25MAY1400CE",
"last_price": 43.3,
"volume": 561877,
"average_price": 42.42,
"oi": 553436,
"net_change": 6.4,
"total_buy_quantity": 97255,
"total_sell_quantity": 97255,
"lower_circuit_limit": 10.55,
"upper_circuit_limit": 63.25,
"last_trade_time": "1745834393342",
"oi_day_high": 620597,
"oi_day_low": 553436
},
"NSE_FO:CGPOWER25MAY650PE": {
"ohlc": {
"open": 36.5,
"high": 40.85,
"low": 36,
"close": 38.8
},
"depth": {
"buy": [
{
"quantity": 1450,
"price": 37.9,
"orders": 2
},
{
"quantity": 5075,
"price": 36.65,
"orders": 2
},
{
"quantity": 7250,
"price": 35.7,
"orders": 1
},
{
"quantity": 7250,
"price": 35.05,
"orders": 1
},
{
"quantity": 3625,
"price": 34.95,
"orders": 1
}
],
"sell": [
{
"quantity": 725,
"price": 38.65,
"orders": 1
},
{
"quantity": 725,
"price": 38.7,
"orders": 1
},
{
"quantity": 725,
"price": 38.75,
"orders": 1
},
{
"quantity": 725,
"price": 38.85,
"orders": 1
},
{
"quantity": 725,
"price": 39.05,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|80254",
"symbol": "CGPOWER25MAY650PE",
"last_price": 38.8,
"volume": 49300,
"average_price": 38.09,
"oi": 117450,
"net_change": -3.25,
"total_buy_quantity": 31900,
"total_sell_quantity": 70325,
"lower_circuit_limit": 16.3,
"upper_circuit_limit": 67.8,
"last_trade_time": "1745833202753",
"oi_day_high": 118175,
"oi_day_low": 111650
},
"NSE_FO:SBICARD25MAY930CE": {
"ohlc": {
"open": 7.55,
"high": 8.3,
"low": 5.6,
"close": 6.9
},
"depth": {
"buy": [
{
"quantity": 1600,
"price": 6.8,
"orders": 2
},
{
"quantity": 1600,
"price": 6.75,
"orders": 2
},
{
"quantity": 1600,
"price": 6.7,
"orders": 2
},
{
"quantity": 800,
"price": 6.65,
"orders": 1
},
{
"quantity": 800,
"price": 6.6,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 6.95,
"orders": 1
},
{
"quantity": 800,
"price": 7,
"orders": 1
},
{
"quantity": 800,
"price": 7.1,
"orders": 1
},
{
"quantity": 1600,
"price": 7.15,
"orders": 2
},
{
"quantity": 800,
"price": 7.2,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|121085",
"symbol": "SBICARD25MAY930CE",
"last_price": 6.9,
"volume": 340800,
"average_price": 6.95,
"oi": 312000,
"net_change": -0.8,
"total_buy_quantity": 191200,
"total_sell_quantity": 157600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.7,
"last_trade_time": "1745834319375",
"oi_day_high": 350400,
"oi_day_low": 301600
},
"NSE_FO:HUDCO25MAY230CE": {
"ohlc": {
"open": 8.55,
"high": 12.3,
"low": 8.55,
"close": 12
},
"depth": {
"buy": [
{
"quantity": 14550,
"price": 11.95,
"orders": 5
},
{
"quantity": 9700,
"price": 11.9,
"orders": 4
},
{
"quantity": 4850,
"price": 11.85,
"orders": 2
},
{
"quantity": 16975,
"price": 11.8,
"orders": 3
},
{
"quantity": 12125,
"price": 11.75,
"orders": 4
}
],
"sell": [
{
"quantity": 9700,
"price": 12.15,
"orders": 3
},
{
"quantity": 7275,
"price": 12.2,
"orders": 3
},
{
"quantity": 19400,
"price": 12.25,
"orders": 7
},
{
"quantity": 14550,
"price": 12.3,
"orders": 3
},
{
"quantity": 12125,
"price": 12.4,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|90026",
"symbol": "HUDCO25MAY230CE",
"last_price": 12,
"volume": 2075800,
"average_price": 11.04,
"oi": 1132475,
"net_change": 3.05,
"total_buy_quantity": 506825,
"total_sell_quantity": 446200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.95,
"last_trade_time": "1745834340237",
"oi_day_high": 1180975,
"oi_day_low": 911800
},
"NSE_FO:DIXON25MAY16500CE": {
"ohlc": {
"open": 780,
"high": 958.25,
"low": 766,
"close": 837.8
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 832.7,
"orders": 1
},
{
"quantity": 50,
"price": 832.65,
"orders": 1
},
{
"quantity": 50,
"price": 830.65,
"orders": 1
},
{
"quantity": 1000,
"price": 830,
"orders": 1
},
{
"quantity": 50,
"price": 828.05,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 837.85,
"orders": 1
},
{
"quantity": 50,
"price": 837.9,
"orders": 1
},
{
"quantity": 50,
"price": 837.95,
"orders": 1
},
{
"quantity": 100,
"price": 838,
"orders": 1
},
{
"quantity": 150,
"price": 840,
"orders": 3
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|80032",
"symbol": "DIXON25MAY16500CE",
"last_price": 837.8,
"volume": 220000,
"average_price": 862.65,
"oi": 97750,
"net_change": 99.4,
"total_buy_quantity": 8300,
"total_sell_quantity": 13800,
"lower_circuit_limit": 71.3,
"upper_circuit_limit": 2007.35,
"last_trade_time": "1745834395109",
"oi_day_high": 104050,
"oi_day_low": 90450
},
"NSE_FO:LODHA25MAY1320CE": {
"ohlc": {
"open": 52.15,
"high": 59.9,
"low": 37.9,
"close": 51.85
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 50.5,
"orders": 1
},
{
"quantity": 450,
"price": 50.45,
"orders": 1
},
{
"quantity": 450,
"price": 50.15,
"orders": 1
},
{
"quantity": 1800,
"price": 50.05,
"orders": 2
},
{
"quantity": 450,
"price": 50,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 51.65,
"orders": 1
},
{
"quantity": 450,
"price": 51.7,
"orders": 1
},
{
"quantity": 450,
"price": 51.85,
"orders": 1
},
{
"quantity": 450,
"price": 52.05,
"orders": 1
},
{
"quantity": 450,
"price": 52.1,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|101626",
"symbol": "LODHA25MAY1320CE",
"last_price": 51.85,
"volume": 440550,
"average_price": 46.84,
"oi": 100350,
"net_change": -0.3,
"total_buy_quantity": 69750,
"total_sell_quantity": 81000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 110.95,
"last_trade_time": "1745834380903",
"oi_day_high": 119700,
"oi_day_low": 90000
},
"NSE_FO:ULTRACEMCO25MAY12200PE": {
"ohlc": {
"open": 405.05,
"high": 440,
"low": 312,
"close": 358.6
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 355.5,
"orders": 1
},
{
"quantity": 50,
"price": 355.25,
"orders": 1
},
{
"quantity": 50,
"price": 355.2,
"orders": 1
},
{
"quantity": 50,
"price": 353.95,
"orders": 1
},
{
"quantity": 50,
"price": 352.35,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 358.3,
"orders": 1
},
{
"quantity": 50,
"price": 358.35,
"orders": 1
},
{
"quantity": 200,
"price": 358.6,
"orders": 1
},
{
"quantity": 50,
"price": 359.95,
"orders": 1
},
{
"quantity": 50,
"price": 360,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|137114",
"symbol": "ULTRACEMCO25MAY12200PE",
"last_price": 358.6,
"volume": 294600,
"average_price": 367.49,
"oi": 75900,
"net_change": -27.4,
"total_buy_quantity": 12650,
"total_sell_quantity": 12200,
"lower_circuit_limit": 141.55,
"upper_circuit_limit": 630.45,
"last_trade_time": "1745834371274",
"oi_day_high": 76350,
"oi_day_low": 15350
},
"NSE_FO:POLICYBZR25MAY1660CE": {
"ohlc": {
"open": 66.5,
"high": 79.95,
"low": 57.65,
"close": 73.05
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 71.95,
"orders": 1
},
{
"quantity": 325,
"price": 71.9,
"orders": 1
},
{
"quantity": 325,
"price": 71.8,
"orders": 1
},
{
"quantity": 325,
"price": 71.7,
"orders": 1
},
{
"quantity": 325,
"price": 69.15,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 72.9,
"orders": 2
},
{
"quantity": 325,
"price": 73.55,
"orders": 1
},
{
"quantity": 325,
"price": 76.8,
"orders": 1
},
{
"quantity": 325,
"price": 76.85,
"orders": 1
},
{
"quantity": 1625,
"price": 76.9,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|131103",
"symbol": "POLICYBZR25MAY1660CE",
"last_price": 73.05,
"volume": 73125,
"average_price": 66.83,
"oi": 44200,
"net_change": 14.15,
"total_buy_quantity": 45500,
"total_sell_quantity": 33475,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 121.45,
"last_trade_time": "1745834393193",
"oi_day_high": 47775,
"oi_day_low": 40950
},
"NSE_FO:TIINDIA25MAY2650CE": {
"ohlc": {
"open": 102.05,
"high": 130.05,
"low": 101.5,
"close": 128.95
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 127,
"orders": 1
},
{
"quantity": 150,
"price": 126.95,
"orders": 1
},
{
"quantity": 150,
"price": 126.55,
"orders": 1
},
{
"quantity": 150,
"price": 126.5,
"orders": 1
},
{
"quantity": 150,
"price": 121.95,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 128.65,
"orders": 1
},
{
"quantity": 150,
"price": 129.05,
"orders": 1
},
{
"quantity": 150,
"price": 129.15,
"orders": 1
},
{
"quantity": 750,
"price": 131.9,
"orders": 1
},
{
"quantity": 150,
"price": 132.05,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|143990",
"symbol": "TIINDIA25MAY2650CE",
"last_price": 128.95,
"volume": 9150,
"average_price": 116.91,
"oi": 26550,
"net_change": 29.3,
"total_buy_quantity": 18300,
"total_sell_quantity": 18900,
"lower_circuit_limit": 12.05,
"upper_circuit_limit": 187.25,
"last_trade_time": "1745834366125",
"oi_day_high": 27600,
"oi_day_low": 26100
},
"NSE_FO:CHAMBLFERT25MAY690PE": {
"ohlc": {
"open": 36.1,
"high": 36.1,
"low": 27.3,
"close": 30.65
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 30.65,
"orders": 1
},
{
"quantity": 950,
"price": 30.6,
"orders": 1
},
{
"quantity": 950,
"price": 30.5,
"orders": 1
},
{
"quantity": 950,
"price": 30.45,
"orders": 1
},
{
"quantity": 950,
"price": 30.4,
"orders": 1
}
],
"sell": [
{
"quantity": 950,
"price": 30.95,
"orders": 1
},
{
"quantity": 950,
"price": 31,
"orders": 1
},
{
"quantity": 950,
"price": 31.15,
"orders": 1
},
{
"quantity": 950,
"price": 31.2,
"orders": 1
},
{
"quantity": 950,
"price": 31.3,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|80509",
"symbol": "CHAMBLFERT25MAY690PE",
"last_price": 30.65,
"volume": 568100,
"average_price": 30.27,
"oi": 216600,
"net_change": -7.65,
"total_buy_quantity": 80750,
"total_sell_quantity": 103550,
"lower_circuit_limit": 11.4,
"upper_circuit_limit": 65.2,
"last_trade_time": "1745834395070",
"oi_day_high": 246050,
"oi_day_low": 111150
},
"NSE_FO:CANBK25MAY99CE": {
"ohlc": {
"open": 3.4,
"high": 4.6,
"low": 3.4,
"close": 4.3
},
"depth": {
"buy": [
{
"quantity": 13500,
"price": 4.25,
"orders": 2
},
{
"quantity": 20250,
"price": 4.2,
"orders": 3
},
{
"quantity": 27000,
"price": 4.15,
"orders": 4
},
{
"quantity": 40500,
"price": 4.1,
"orders": 5
},
{
"quantity": 13500,
"price": 4.05,
"orders": 2
}
],
"sell": [
{
"quantity": 27000,
"price": 4.3,
"orders": 4
},
{
"quantity": 33750,
"price": 4.35,
"orders": 3
},
{
"quantity": 54000,
"price": 4.4,
"orders": 6
},
{
"quantity": 47250,
"price": 4.45,
"orders": 5
},
{
"quantity": 47250,
"price": 4.5,
"orders": 5
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|78981",
"symbol": "CANBK25MAY99CE",
"last_price": 4.3,
"volume": 3449250,
"average_price": 4.15,
"oi": 2106000,
"net_change": 0.8,
"total_buy_quantity": 918000,
"total_sell_quantity": 1201500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.5,
"last_trade_time": "1745834391123",
"oi_day_high": 2112750,
"oi_day_low": 1809000
},
"NSE_FO:CIPLA25MAY1560CE": {
"ohlc": {
"open": 41.95,
"high": 55.35,
"low": 41.15,
"close": 51.55
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 51.1,
"orders": 1
},
{
"quantity": 325,
"price": 51.05,
"orders": 1
},
{
"quantity": 325,
"price": 51,
"orders": 1
},
{
"quantity": 650,
"price": 50.85,
"orders": 2
},
{
"quantity": 325,
"price": 50.55,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 51.65,
"orders": 1
},
{
"quantity": 325,
"price": 51.8,
"orders": 1
},
{
"quantity": 325,
"price": 51.85,
"orders": 1
},
{
"quantity": 325,
"price": 51.9,
"orders": 1
},
{
"quantity": 650,
"price": 51.95,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|74910",
"symbol": "CIPLA25MAY1560CE",
"last_price": 51.55,
"volume": 840450,
"average_price": 49.25,
"oi": 178750,
"net_change": 13.75,
"total_buy_quantity": 58500,
"total_sell_quantity": 47125,
"lower_circuit_limit": 6.1,
"upper_circuit_limit": 69.5,
"last_trade_time": "1745834398265",
"oi_day_high": 225550,
"oi_day_low": 178750
},
"NSE_FO:MUTHOOTFIN25MAY2160PE": {
"ohlc": {
"open": 126.05,
"high": 129,
"low": 97.75,
"close": 97.75
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 96.35,
"orders": 1
},
{
"quantity": 550,
"price": 96.05,
"orders": 1
},
{
"quantity": 550,
"price": 94.05,
"orders": 1
},
{
"quantity": 550,
"price": 92.05,
"orders": 1
},
{
"quantity": 1375,
"price": 91.7,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 99.9,
"orders": 1
},
{
"quantity": 550,
"price": 99.95,
"orders": 1
},
{
"quantity": 550,
"price": 101.95,
"orders": 1
},
{
"quantity": 275,
"price": 103.15,
"orders": 1
},
{
"quantity": 275,
"price": 103.2,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|107189",
"symbol": "MUTHOOTFIN25MAY2160PE",
"last_price": 97.75,
"volume": 11825,
"average_price": 116.58,
"oi": 63525,
"net_change": -26.9,
"total_buy_quantity": 14025,
"total_sell_quantity": 28050,
"lower_circuit_limit": 56.65,
"upper_circuit_limit": 192.65,
"last_trade_time": "1745829150991",
"oi_day_high": 69025,
"oi_day_low": 62700
},
"NSE_FO:GODREJPROP25MAY2150PE": {
"ohlc": {
"open": 128,
"high": 132,
"low": 111.2,
"close": 114.35
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 113.75,
"orders": 1
},
{
"quantity": 225,
"price": 113.7,
"orders": 1
},
{
"quantity": 225,
"price": 113.6,
"orders": 1
},
{
"quantity": 225,
"price": 113.5,
"orders": 1
},
{
"quantity": 225,
"price": 113.25,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 114.9,
"orders": 1
},
{
"quantity": 225,
"price": 114.95,
"orders": 1
},
{
"quantity": 225,
"price": 115.05,
"orders": 1
},
{
"quantity": 225,
"price": 115.85,
"orders": 1
},
{
"quantity": 225,
"price": 116.2,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|90761",
"symbol": "GODREJPROP25MAY2150PE",
"last_price": 114.35,
"volume": 35550,
"average_price": 121.32,
"oi": 46350,
"net_change": -25.55,
"total_buy_quantity": 7200,
"total_sell_quantity": 24300,
"lower_circuit_limit": 54.65,
"upper_circuit_limit": 225.15,
"last_trade_time": "1745834242771",
"oi_day_high": 46800,
"oi_day_low": 37575
},
"NSE_FO:BAJFINANCE25MAY9300PE": {
"ohlc": {
"open": 460,
"high": 485.4,
"low": 423.3,
"close": 456.55
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 450.35,
"orders": 1
},
{
"quantity": 125,
"price": 450.3,
"orders": 1
},
{
"quantity": 125,
"price": 425.05,
"orders": 1
},
{
"quantity": 125,
"price": 425,
"orders": 1
},
{
"quantity": 125,
"price": 406.35,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 457.8,
"orders": 1
},
{
"quantity": 125,
"price": 457.85,
"orders": 1
},
{
"quantity": 625,
"price": 505.05,
"orders": 1
},
{
"quantity": 250,
"price": 510,
"orders": 1
},
{
"quantity": 125,
"price": 525,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|72469",
"symbol": "BAJFINANCE25MAY9300PE",
"last_price": 456.55,
"volume": 89000,
"average_price": 452.88,
"oi": 150125,
"net_change": 14.6,
"total_buy_quantity": 6875,
"total_sell_quantity": 5250,
"lower_circuit_limit": 196.85,
"upper_circuit_limit": 687.05,
"last_trade_time": "1745834367903",
"oi_day_high": 150125,
"oi_day_low": 135750
},
"NSE_FO:KEI25MAY3000CE": {
"ohlc": {
"open": 153.65,
"high": 174,
"low": 142.7,
"close": 167.55
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 165.75,
"orders": 1
},
{
"quantity": 150,
"price": 165.7,
"orders": 1
},
{
"quantity": 150,
"price": 165.65,
"orders": 1
},
{
"quantity": 150,
"price": 165.1,
"orders": 1
},
{
"quantity": 300,
"price": 165.05,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 168,
"orders": 1
},
{
"quantity": 150,
"price": 168.2,
"orders": 1
},
{
"quantity": 150,
"price": 168.25,
"orders": 1
},
{
"quantity": 150,
"price": 168.8,
"orders": 1
},
{
"quantity": 900,
"price": 168.85,
"orders": 3
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|99710",
"symbol": "KEI25MAY3000CE",
"last_price": 167.55,
"volume": 105300,
"average_price": 159.52,
"oi": 72150,
"net_change": 19.05,
"total_buy_quantity": 14400,
"total_sell_quantity": 22950,
"lower_circuit_limit": 5.55,
"upper_circuit_limit": 291.45,
"last_trade_time": "1745834360370",
"oi_day_high": 77250,
"oi_day_low": 69450
},
"NSE_FO:BHARTIARTL25MAY1840PE": {
"ohlc": {
"open": 51.65,
"high": 59.95,
"low": 51.45,
"close": 55.05
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 54.45,
"orders": 1
},
{
"quantity": 475,
"price": 54.4,
"orders": 1
},
{
"quantity": 475,
"price": 54.3,
"orders": 1
},
{
"quantity": 475,
"price": 54.25,
"orders": 1
},
{
"quantity": 475,
"price": 50.45,
"orders": 1
}
],
"sell": [
{
"quantity": 475,
"price": 55,
"orders": 1
},
{
"quantity": 475,
"price": 55.05,
"orders": 1
},
{
"quantity": 475,
"price": 55.15,
"orders": 1
},
{
"quantity": 475,
"price": 55.2,
"orders": 1
},
{
"quantity": 475,
"price": 59.8,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|71335",
"symbol": "BHARTIARTL25MAY1840PE",
"last_price": 55.05,
"volume": 346750,
"average_price": 54.89,
"oi": 405650,
"net_change": -5.55,
"total_buy_quantity": 47025,
"total_sell_quantity": 66500,
"lower_circuit_limit": 19.65,
"upper_circuit_limit": 101.55,
"last_trade_time": "1745834399174",
"oi_day_high": 408025,
"oi_day_low": 380475
},
"NSE_FO:LTF25MAY180CE": {
"ohlc": {
"open": 2.2,
"high": 2.2,
"low": 0.75,
"close": 1.2
},
"depth": {
"buy": [
{
"quantity": 71392,
"price": 1.15,
"orders": 10
},
{
"quantity": 107088,
"price": 1.1,
"orders": 13
},
{
"quantity": 98164,
"price": 1.05,
"orders": 15
},
{
"quantity": 138322,
"price": 1,
"orders": 19
},
{
"quantity": 147246,
"price": 0.95,
"orders": 14
}
],
"sell": [
{
"quantity": 58006,
"price": 1.2,
"orders": 10
},
{
"quantity": 58006,
"price": 1.25,
"orders": 8
},
{
"quantity": 49082,
"price": 1.3,
"orders": 6
},
{
"quantity": 40158,
"price": 1.35,
"orders": 8
},
{
"quantity": 53544,
"price": 1.4,
"orders": 8
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|102368",
"symbol": "LTF25MAY180CE",
"last_price": 1.2,
"volume": 17999708,
"average_price": 1.02,
"oi": 4256748,
"net_change": -1.8,
"total_buy_quantity": 4229976,
"total_sell_quantity": 1517080,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23,
"last_trade_time": "1745834394406",
"oi_day_high": 5122376,
"oi_day_low": 2842294
},
"NSE_FO:YESBANK25MAY18CE": {
"ohlc": {
"open": 0.75,
"high": 0.9,
"low": 0.7,
"close": 0.85
},
"depth": {
"buy": [
{
"quantity": 1196000,
"price": 0.8,
"orders": 19
},
{
"quantity": 7540000,
"price": 0.75,
"orders": 22
},
{
"quantity": 9438000,
"price": 0.7,
"orders": 18
},
{
"quantity": 1872000,
"price": 0.65,
"orders": 10
},
{
"quantity": 2574000,
"price": 0.6,
"orders": 10
}
],
"sell": [
{
"quantity": 1222000,
"price": 0.85,
"orders": 27
},
{
"quantity": 1352000,
"price": 0.9,
"orders": 21
},
{
"quantity": 650000,
"price": 0.95,
"orders": 11
},
{
"quantity": 364000,
"price": 1,
"orders": 9
},
{
"quantity": 104000,
"price": 1.05,
"orders": 2
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|140559",
"symbol": "YESBANK25MAY18CE",
"last_price": 0.85,
"volume": 22386000,
"average_price": 0.78,
"oi": 21944000,
"net_change": 0.1,
"total_buy_quantity": 48204000,
"total_sell_quantity": 6682000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.75,
"last_trade_time": "1745834399063",
"oi_day_high": 23842000,
"oi_day_low": 20956000
},
"NSE_FO:NMDC25MAY68CE": {
"ohlc": {
"open": 1.85,
"high": 2.25,
"low": 1.7,
"close": 2
},
"depth": {
"buy": [
{
"quantity": 13500,
"price": 1.95,
"orders": 1
},
{
"quantity": 81000,
"price": 1.9,
"orders": 4
},
{
"quantity": 81000,
"price": 1.85,
"orders": 5
},
{
"quantity": 67500,
"price": 1.8,
"orders": 4
},
{
"quantity": 54000,
"price": 1.75,
"orders": 4
}
],
"sell": [
{
"quantity": 40500,
"price": 2,
"orders": 3
},
{
"quantity": 81000,
"price": 2.05,
"orders": 5
},
{
"quantity": 81000,
"price": 2.1,
"orders": 5
},
{
"quantity": 54000,
"price": 2.15,
"orders": 4
},
{
"quantity": 54000,
"price": 2.2,
"orders": 3
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|53937",
"symbol": "NMDC25MAY68CE",
"last_price": 2,
"volume": 5116500,
"average_price": 2.01,
"oi": 4333500,
"net_change": 0.15,
"total_buy_quantity": 4954500,
"total_sell_quantity": 2133000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.85,
"last_trade_time": "1745834316370",
"oi_day_high": 4468500,
"oi_day_low": 4158000
},
"NSE_FO:APOLLOHOSP25MAY7150PE": {
"ohlc": {
"open": 259.45,
"high": 266.6,
"low": 225.55,
"close": 228.8
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 225.25,
"orders": 1
},
{
"quantity": 125,
"price": 225.2,
"orders": 1
},
{
"quantity": 125,
"price": 225.05,
"orders": 1
},
{
"quantity": 125,
"price": 225,
"orders": 1
},
{
"quantity": 125,
"price": 218.05,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 229.45,
"orders": 1
},
{
"quantity": 125,
"price": 229.5,
"orders": 1
},
{
"quantity": 125,
"price": 230.4,
"orders": 1
},
{
"quantity": 125,
"price": 230.45,
"orders": 1
},
{
"quantity": 125,
"price": 232.9,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|68322",
"symbol": "APOLLOHOSP25MAY7150PE",
"last_price": 228.8,
"volume": 3625,
"average_price": 238.47,
"oi": 14500,
"net_change": -71.8,
"total_buy_quantity": 5000,
"total_sell_quantity": 11000,
"lower_circuit_limit": 121.25,
"upper_circuit_limit": 479.95,
"last_trade_time": "1745834379575",
"oi_day_high": 14500,
"oi_day_low": 13000
},
"NSE_FO:HFCL25MAY85CE": {
"ohlc": {
"open": 3.15,
"high": 3.55,
"low": 2.8,
"close": 3.2
},
"depth": {
"buy": [
{
"quantity": 8300,
"price": 3.15,
"orders": 2
},
{
"quantity": 53950,
"price": 3.1,
"orders": 7
},
{
"quantity": 66400,
"price": 3.05,
"orders": 6
},
{
"quantity": 66400,
"price": 3,
"orders": 8
},
{
"quantity": 41500,
"price": 2.95,
"orders": 4
}
],
"sell": [
{
"quantity": 8300,
"price": 3.2,
"orders": 2
},
{
"quantity": 20750,
"price": 3.25,
"orders": 4
},
{
"quantity": 45650,
"price": 3.3,
"orders": 6
},
{
"quantity": 4150,
"price": 3.35,
"orders": 1
},
{
"quantity": 20750,
"price": 3.4,
"orders": 4
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|88361",
"symbol": "HFCL25MAY85CE",
"last_price": 3.2,
"volume": 1307250,
"average_price": 3.18,
"oi": 3515050,
"net_change": 0.05,
"total_buy_quantity": 1315550,
"total_sell_quantity": 834150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.15,
"last_trade_time": "1745834343031",
"oi_day_high": 3519200,
"oi_day_low": 3303400
},
"NSE_FO:OIL25MAY400CE": {
"ohlc": {
"open": 20.4,
"high": 24.6,
"low": 18.25,
"close": 23.75
},
"depth": {
"buy": [
{
"quantity": 2150,
"price": 24.1,
"orders": 2
},
{
"quantity": 1075,
"price": 24,
"orders": 1
},
{
"quantity": 1075,
"price": 23.9,
"orders": 1
},
{
"quantity": 1075,
"price": 23.85,
"orders": 1
},
{
"quantity": 1075,
"price": 23.7,
"orders": 1
}
],
"sell": [
{
"quantity": 2150,
"price": 24.4,
"orders": 2
},
{
"quantity": 1075,
"price": 24.5,
"orders": 1
},
{
"quantity": 1075,
"price": 24.55,
"orders": 1
},
{
"quantity": 1075,
"price": 24.65,
"orders": 1
},
{
"quantity": 5375,
"price": 24.7,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|111298",
"symbol": "OIL25MAY400CE",
"last_price": 23.75,
"volume": 334325,
"average_price": 22.06,
"oi": 120400,
"net_change": 3.25,
"total_buy_quantity": 131150,
"total_sell_quantity": 147275,
"lower_circuit_limit": 0.5,
"upper_circuit_limit": 40.5,
"last_trade_time": "1745834347333",
"oi_day_high": 139750,
"oi_day_low": 88150
},
"NSE_FO:TATAPOWER25MAY395PE": {
"ohlc": {
"open": 17.45,
"high": 17.55,
"low": 11.85,
"close": 13.75
},
"depth": {
"buy": [
{
"quantity": 2700,
"price": 13.65,
"orders": 2
},
{
"quantity": 5400,
"price": 13.6,
"orders": 3
},
{
"quantity": 2700,
"price": 13.55,
"orders": 2
},
{
"quantity": 4050,
"price": 13.5,
"orders": 1
},
{
"quantity": 1350,
"price": 13.45,
"orders": 1
}
],
"sell": [
{
"quantity": 2700,
"price": 13.8,
"orders": 2
},
{
"quantity": 5400,
"price": 13.85,
"orders": 4
},
{
"quantity": 2700,
"price": 13.9,
"orders": 2
},
{
"quantity": 1350,
"price": 13.95,
"orders": 1
},
{
"quantity": 8100,
"price": 14,
"orders": 2
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|142868",
"symbol": "TATAPOWER25MAY395PE",
"last_price": 13.75,
"volume": 1236600,
"average_price": 13.74,
"oi": 646650,
"net_change": -5.05,
"total_buy_quantity": 351000,
"total_sell_quantity": 243000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.8,
"last_trade_time": "1745834393545",
"oi_day_high": 718200,
"oi_day_low": 627750
},
"NSE_FO:MCX25MAY6200CE": {
"ohlc": {
"open": 289.95,
"high": 345.75,
"low": 285.7,
"close": 323.1
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 321.1,
"orders": 1
},
{
"quantity": 100,
"price": 321.05,
"orders": 1
},
{
"quantity": 100,
"price": 320.75,
"orders": 1
},
{
"quantity": 400,
"price": 320.4,
"orders": 2
},
{
"quantity": 100,
"price": 320.35,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 323.65,
"orders": 1
},
{
"quantity": 100,
"price": 323.95,
"orders": 1
},
{
"quantity": 100,
"price": 324,
"orders": 1
},
{
"quantity": 300,
"price": 324.2,
"orders": 1
},
{
"quantity": 100,
"price": 324.25,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|105165",
"symbol": "MCX25MAY6200CE",
"last_price": 323.1,
"volume": 147400,
"average_price": 316.82,
"oi": 59000,
"net_change": 42.8,
"total_buy_quantity": 19700,
"total_sell_quantity": 25900,
"lower_circuit_limit": 53.4,
"upper_circuit_limit": 507.2,
"last_trade_time": "1745834331593",
"oi_day_high": 59800,
"oi_day_low": 39900
},
"NSE_FO:ETERNAL25MAY235PE": {
"ohlc": {
"open": 18.05,
"high": 18.85,
"low": 15.95,
"close": 16.9
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 16.8,
"orders": 1
},
{
"quantity": 10000,
"price": 16.75,
"orders": 4
},
{
"quantity": 8000,
"price": 16.7,
"orders": 3
},
{
"quantity": 2000,
"price": 16.65,
"orders": 1
},
{
"quantity": 10000,
"price": 16.5,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 16.9,
"orders": 1
},
{
"quantity": 4000,
"price": 16.95,
"orders": 2
},
{
"quantity": 14000,
"price": 17,
"orders": 6
},
{
"quantity": 6000,
"price": 17.05,
"orders": 2
},
{
"quantity": 6000,
"price": 17.1,
"orders": 2
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|146347",
"symbol": "ETERNAL25MAY235PE",
"last_price": 16.9,
"volume": 1270000,
"average_price": 17.16,
"oi": 582000,
"net_change": -0.35,
"total_buy_quantity": 246000,
"total_sell_quantity": 290000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.25,
"last_trade_time": "1745834341135",
"oi_day_high": 828000,
"oi_day_low": 542000
},
"NSE_FO:PNB25MAY103PE": {
"ohlc": {
"open": 5.5,
"high": 5.5,
"low": 4,
"close": 4.4
},
"depth": {
"buy": [
{
"quantity": 56000,
"price": 4.35,
"orders": 5
},
{
"quantity": 56000,
"price": 4.3,
"orders": 5
},
{
"quantity": 64000,
"price": 4.25,
"orders": 5
},
{
"quantity": 120000,
"price": 4.2,
"orders": 5
},
{
"quantity": 40000,
"price": 4.15,
"orders": 3
}
],
"sell": [
{
"quantity": 72000,
"price": 4.45,
"orders": 6
},
{
"quantity": 16000,
"price": 4.5,
"orders": 2
},
{
"quantity": 56000,
"price": 4.55,
"orders": 3
},
{
"quantity": 16000,
"price": 4.6,
"orders": 2
},
{
"quantity": 8000,
"price": 4.65,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|129891",
"symbol": "PNB25MAY103PE",
"last_price": 4.4,
"volume": 1680000,
"average_price": 4.46,
"oi": 2264000,
"net_change": -1.75,
"total_buy_quantity": 1480000,
"total_sell_quantity": 1376000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.15,
"last_trade_time": "1745834364956",
"oi_day_high": 2288000,
"oi_day_low": 1984000
},
"NSE_FO:LUPIN25MAY2100CE": {
"ohlc": {
"open": 63.95,
"high": 99.5,
"low": 62.05,
"close": 90.35
},
"depth": {
"buy": [
{
"quantity": 850,
"price": 90.5,
"orders": 2
},
{
"quantity": 850,
"price": 90.35,
"orders": 1
},
{
"quantity": 850,
"price": 90.05,
"orders": 1
},
{
"quantity": 425,
"price": 90,
"orders": 1
},
{
"quantity": 425,
"price": 89.95,
"orders": 1
}
],
"sell": [
{
"quantity": 425,
"price": 91.65,
"orders": 1
},
{
"quantity": 425,
"price": 91.7,
"orders": 1
},
{
"quantity": 425,
"price": 92,
"orders": 1
},
{
"quantity": 850,
"price": 92.25,
"orders": 1
},
{
"quantity": 850,
"price": 92.5,
"orders": 2
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|116359",
"symbol": "LUPIN25MAY2100CE",
"last_price": 90.35,
"volume": 1185750,
"average_price": 86.72,
"oi": 193800,
"net_change": 34.25,
"total_buy_quantity": 73525,
"total_sell_quantity": 91375,
"lower_circuit_limit": 10.85,
"upper_circuit_limit": 178.45,
"last_trade_time": "1745834382962",
"oi_day_high": 252875,
"oi_day_low": 189125
},
"NSE_FO:ADANIPORTS25MAY1240CE": {
"ohlc": {
"open": 33,
"high": 41.65,
"low": 29.25,
"close": 36.85
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 36.65,
"orders": 2
},
{
"quantity": 400,
"price": 36.55,
"orders": 1
},
{
"quantity": 800,
"price": 36.4,
"orders": 2
},
{
"quantity": 400,
"price": 35.95,
"orders": 1
},
{
"quantity": 4000,
"price": 35.85,
"orders": 2
}
],
"sell": [
{
"quantity": 400,
"price": 36.95,
"orders": 1
},
{
"quantity": 400,
"price": 37,
"orders": 1
},
{
"quantity": 400,
"price": 37.15,
"orders": 1
},
{
"quantity": 400,
"price": 37.2,
"orders": 1
},
{
"quantity": 400,
"price": 37.25,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|65156",
"symbol": "ADANIPORTS25MAY1240CE",
"last_price": 36.85,
"volume": 644400,
"average_price": 37.31,
"oi": 831200,
"net_change": 4.5,
"total_buy_quantity": 320000,
"total_sell_quantity": 112800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 70.45,
"last_trade_time": "1745834392445",
"oi_day_high": 844000,
"oi_day_low": 789600
},
"NSE_FO:UNIONBANK25MAY127.5PE": {
"ohlc": {
"open": 5.95,
"high": 5.95,
"low": 4.4,
"close": 4.9
},
"depth": {
"buy": [
{
"quantity": 8850,
"price": 4.85,
"orders": 2
},
{
"quantity": 8850,
"price": 4.8,
"orders": 2
},
{
"quantity": 30975,
"price": 4.75,
"orders": 3
},
{
"quantity": 8850,
"price": 4.7,
"orders": 2
},
{
"quantity": 4425,
"price": 4.65,
"orders": 1
}
],
"sell": [
{
"quantity": 8850,
"price": 4.95,
"orders": 2
},
{
"quantity": 8850,
"price": 5,
"orders": 2
},
{
"quantity": 35400,
"price": 5.05,
"orders": 4
},
{
"quantity": 8850,
"price": 5.1,
"orders": 2
},
{
"quantity": 4425,
"price": 5.15,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|145458",
"symbol": "UNIONBANK25MAY127.5PE",
"last_price": 4.9,
"volume": 247800,
"average_price": 5.2,
"oi": 362850,
"net_change": -2.15,
"total_buy_quantity": 677025,
"total_sell_quantity": 663750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.05,
"last_trade_time": "1745834317410",
"oi_day_high": 407100,
"oi_day_low": 358425
},
"NSE_FO:UNITDSPR25MAY1560PE": {
"ohlc": {
"open": 61.1,
"high": 66.2,
"low": 50.9,
"close": 51.7
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 54.75,
"orders": 1
},
{
"quantity": 350,
"price": 54.7,
"orders": 1
},
{
"quantity": 350,
"price": 54.65,
"orders": 1
},
{
"quantity": 1750,
"price": 53.2,
"orders": 1
},
{
"quantity": 1400,
"price": 49.45,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 55.8,
"orders": 1
},
{
"quantity": 350,
"price": 55.85,
"orders": 1
},
{
"quantity": 350,
"price": 56,
"orders": 1
},
{
"quantity": 350,
"price": 56.1,
"orders": 1
},
{
"quantity": 350,
"price": 56.3,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|138464",
"symbol": "UNITDSPR25MAY1560PE",
"last_price": 51.7,
"volume": 32550,
"average_price": 59.72,
"oi": 24500,
"net_change": -7.95,
"total_buy_quantity": 54600,
"total_sell_quantity": 37800,
"lower_circuit_limit": 22.65,
"upper_circuit_limit": 96.65,
"last_trade_time": "1745833187404",
"oi_day_high": 25200,
"oi_day_low": 21700
},
"NSE_FO:CONCOR25MAY710PE": {
"ohlc": {
"open": 40.65,
"high": 42.2,
"low": 34,
"close": 38.5
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 35.35,
"orders": 2
},
{
"quantity": 1000,
"price": 35.25,
"orders": 1
},
{
"quantity": 1000,
"price": 35.1,
"orders": 1
},
{
"quantity": 4000,
"price": 34.8,
"orders": 1
},
{
"quantity": 3000,
"price": 34.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 39.25,
"orders": 1
},
{
"quantity": 1000,
"price": 39.3,
"orders": 1
},
{
"quantity": 7000,
"price": 39.9,
"orders": 2
},
{
"quantity": 10000,
"price": 40.3,
"orders": 1
},
{
"quantity": 5000,
"price": 40.55,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|83186",
"symbol": "CONCOR25MAY710PE",
"last_price": 38.5,
"volume": 21000,
"average_price": 36.74,
"oi": 181000,
"net_change": -6.6,
"total_buy_quantity": 58000,
"total_sell_quantity": 85000,
"lower_circuit_limit": 18.55,
"upper_circuit_limit": 71.65,
"last_trade_time": "1745833547310",
"oi_day_high": 185000,
"oi_day_low": 181000
},
"NSE_FO:SOLARINDS25MAY13250PE": {
"ohlc": {
"open": 690.9,
"high": 747.65,
"low": 613.95,
"close": 613.95
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 616.2,
"orders": 1
},
{
"quantity": 75,
"price": 616.15,
"orders": 1
},
{
"quantity": 75,
"price": 600,
"orders": 1
},
{
"quantity": 75,
"price": 596.45,
"orders": 1
},
{
"quantity": 75,
"price": 585.45,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 638.75,
"orders": 1
},
{
"quantity": 75,
"price": 638.8,
"orders": 1
},
{
"quantity": 75,
"price": 647.15,
"orders": 1
},
{
"quantity": 375,
"price": 668.4,
"orders": 1
},
{
"quantity": 75,
"price": 674.6,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|138655",
"symbol": "SOLARINDS25MAY13250PE",
"last_price": 613.95,
"volume": 825,
"average_price": 658.2,
"oi": 525,
"net_change": -263.45,
"total_buy_quantity": 6075,
"total_sell_quantity": 4950,
"lower_circuit_limit": 352.8,
"upper_circuit_limit": 1402,
"last_trade_time": "1745833581391",
"oi_day_high": 525,
"oi_day_low": 75
},
"NSE_FO:BHEL25MAY230PE": {
"ohlc": {
"open": 16,
"high": 16,
"low": 10.1,
"close": 10.55
},
"depth": {
"buy": [
{
"quantity": 21000,
"price": 10.55,
"orders": 4
},
{
"quantity": 10500,
"price": 10.5,
"orders": 4
},
{
"quantity": 2625,
"price": 10.45,
"orders": 1
},
{
"quantity": 5250,
"price": 10.4,
"orders": 2
},
{
"quantity": 7875,
"price": 10.35,
"orders": 3
}
],
"sell": [
{
"quantity": 18375,
"price": 10.7,
"orders": 7
},
{
"quantity": 7875,
"price": 10.75,
"orders": 3
},
{
"quantity": 2625,
"price": 10.8,
"orders": 1
},
{
"quantity": 2625,
"price": 10.85,
"orders": 1
},
{
"quantity": 2625,
"price": 11.05,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|71451",
"symbol": "BHEL25MAY230PE",
"last_price": 10.55,
"volume": 3186750,
"average_price": 11.9,
"oi": 2821875,
"net_change": -5.3,
"total_buy_quantity": 399000,
"total_sell_quantity": 498750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.85,
"last_trade_time": "1745834378988",
"oi_day_high": 2845500,
"oi_day_low": 2609250
},
"NSE_FO:TRENT25MAY5300PE": {
"ohlc": {
"open": 370,
"high": 371.9,
"low": 302.5,
"close": 315
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 313.7,
"orders": 1
},
{
"quantity": 100,
"price": 313.6,
"orders": 1
},
{
"quantity": 100,
"price": 313.25,
"orders": 1
},
{
"quantity": 100,
"price": 313.2,
"orders": 1
},
{
"quantity": 100,
"price": 310.55,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 315.95,
"orders": 1
},
{
"quantity": 100,
"price": 316,
"orders": 1
},
{
"quantity": 200,
"price": 317.2,
"orders": 2
},
{
"quantity": 100,
"price": 317.25,
"orders": 1
},
{
"quantity": 100,
"price": 317.3,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|144981",
"symbol": "TRENT25MAY5300PE",
"last_price": 315,
"volume": 150500,
"average_price": 319.5,
"oi": 171200,
"net_change": -66.75,
"total_buy_quantity": 8300,
"total_sell_quantity": 13000,
"lower_circuit_limit": 167.55,
"upper_circuit_limit": 595.95,
"last_trade_time": "1745834395507",
"oi_day_high": 172400,
"oi_day_low": 120800
},
"NSE_FO:INDHOTEL25MAY820CE": {
"ohlc": {
"open": 21.4,
"high": 31,
"low": 21.4,
"close": 26.8
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 26.7,
"orders": 1
},
{
"quantity": 1000,
"price": 26.65,
"orders": 1
},
{
"quantity": 1000,
"price": 26.6,
"orders": 1
},
{
"quantity": 1000,
"price": 26.5,
"orders": 1
},
{
"quantity": 2000,
"price": 26.45,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 26.9,
"orders": 1
},
{
"quantity": 1000,
"price": 26.95,
"orders": 1
},
{
"quantity": 2000,
"price": 27,
"orders": 2
},
{
"quantity": 1000,
"price": 27.05,
"orders": 1
},
{
"quantity": 1000,
"price": 27.1,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|93231",
"symbol": "INDHOTEL25MAY820CE",
"last_price": 26.8,
"volume": 1152000,
"average_price": 27.25,
"oi": 465000,
"net_change": 5.4,
"total_buy_quantity": 129000,
"total_sell_quantity": 141000,
"lower_circuit_limit": 1.15,
"upper_circuit_limit": 41.65,
"last_trade_time": "1745834396892",
"oi_day_high": 479000,
"oi_day_low": 388000
},
"NSE_FO:BIOCON25MAY325PE": {
"ohlc": {
"open": 18.25,
"high": 18.25,
"low": 13.5,
"close": 14.7
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 15.1,
"orders": 1
},
{
"quantity": 2500,
"price": 15,
"orders": 1
},
{
"quantity": 10000,
"price": 14.95,
"orders": 1
},
{
"quantity": 5000,
"price": 14.65,
"orders": 2
},
{
"quantity": 2500,
"price": 14.6,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 15.6,
"orders": 1
},
{
"quantity": 2500,
"price": 15.65,
"orders": 1
},
{
"quantity": 2500,
"price": 15.85,
"orders": 1
},
{
"quantity": 12500,
"price": 16.25,
"orders": 1
},
{
"quantity": 10000,
"price": 16.35,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|75655",
"symbol": "BIOCON25MAY325PE",
"last_price": 14.7,
"volume": 202500,
"average_price": 15.35,
"oi": 212500,
"net_change": -6.6,
"total_buy_quantity": 167500,
"total_sell_quantity": 240000,
"lower_circuit_limit": 1.3,
"upper_circuit_limit": 41.3,
"last_trade_time": "1745833863662",
"oi_day_high": 215000,
"oi_day_low": 195000
},
"NSE_FO:IRFC25MAY132.5CE": {
"ohlc": {
"open": 3.8,
"high": 4.3,
"low": 2.85,
"close": 3.1
},
"depth": {
"buy": [
{
"quantity": 14100,
"price": 3.05,
"orders": 3
},
{
"quantity": 59925,
"price": 3,
"orders": 8
},
{
"quantity": 52875,
"price": 2.95,
"orders": 6
},
{
"quantity": 49350,
"price": 2.9,
"orders": 5
},
{
"quantity": 31725,
"price": 2.85,
"orders": 4
}
],
"sell": [
{
"quantity": 7050,
"price": 3.1,
"orders": 2
},
{
"quantity": 31725,
"price": 3.15,
"orders": 6
},
{
"quantity": 42300,
"price": 3.2,
"orders": 6
},
{
"quantity": 17625,
"price": 3.25,
"orders": 4
},
{
"quantity": 17625,
"price": 3.3,
"orders": 4
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|108335",
"symbol": "IRFC25MAY132.5CE",
"last_price": 3.1,
"volume": 4173600,
"average_price": 3.56,
"oi": 1755450,
"net_change": -0.85,
"total_buy_quantity": 1099800,
"total_sell_quantity": 941175,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.95,
"last_trade_time": "1745834390959",
"oi_day_high": 1787175,
"oi_day_low": 1589775
},
"NSE_FO:ICICIBANK25MAY1400CE": {
"ohlc": {
"open": 40.3,
"high": 58.35,
"low": 40.25,
"close": 53.65
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 53.4,
"orders": 2
},
{
"quantity": 700,
"price": 53.35,
"orders": 1
},
{
"quantity": 1400,
"price": 53.3,
"orders": 2
},
{
"quantity": 700,
"price": 53.2,
"orders": 1
},
{
"quantity": 700,
"price": 53.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1400,
"price": 53.9,
"orders": 2
},
{
"quantity": 700,
"price": 53.95,
"orders": 1
},
{
"quantity": 700,
"price": 54,
"orders": 1
},
{
"quantity": 700,
"price": 54.05,
"orders": 1
},
{
"quantity": 700,
"price": 54.15,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|90470",
"symbol": "ICICIBANK25MAY1400CE",
"last_price": 53.65,
"volume": 2191000,
"average_price": 52.35,
"oi": 1497300,
"net_change": 13.4,
"total_buy_quantity": 87500,
"total_sell_quantity": 114100,
"lower_circuit_limit": 10.25,
"upper_circuit_limit": 96.4,
"last_trade_time": "1745834383154",
"oi_day_high": 1656900,
"oi_day_low": 1486100
},
"NSE_FO:NCC25MAY220PE": {
"ohlc": {
"open": 15.75,
"high": 15.75,
"low": 11.1,
"close": 11.6
},
"depth": {
"buy": [
{
"quantity": 1775,
"price": 11.75,
"orders": 1
},
{
"quantity": 3550,
"price": 11.7,
"orders": 2
},
{
"quantity": 1775,
"price": 11.6,
"orders": 1
},
{
"quantity": 8875,
"price": 11.5,
"orders": 1
},
{
"quantity": 5325,
"price": 11,
"orders": 2
}
],
"sell": [
{
"quantity": 1775,
"price": 11.9,
"orders": 1
},
{
"quantity": 3550,
"price": 11.95,
"orders": 2
},
{
"quantity": 7100,
"price": 12,
"orders": 1
},
{
"quantity": 1775,
"price": 12.1,
"orders": 1
},
{
"quantity": 8875,
"price": 12.15,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|108152",
"symbol": "NCC25MAY220PE",
"last_price": 11.6,
"volume": 250275,
"average_price": 12.1,
"oi": 559125,
"net_change": -5.1,
"total_buy_quantity": 335475,
"total_sell_quantity": 356775,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.7,
"last_trade_time": "1745834029172",
"oi_day_high": 568000,
"oi_day_low": 525400
},
"NSE_FO:VEDL25MAY420PE": {
"ohlc": {
"open": 23.05,
"high": 24.2,
"low": 18.45,
"close": 19.25
},
"depth": {
"buy": [
{
"quantity": 1150,
"price": 19.1,
"orders": 1
},
{
"quantity": 1150,
"price": 19.05,
"orders": 1
},
{
"quantity": 3450,
"price": 19,
"orders": 2
},
{
"quantity": 3450,
"price": 18.95,
"orders": 3
},
{
"quantity": 4600,
"price": 18.9,
"orders": 4
}
],
"sell": [
{
"quantity": 1150,
"price": 19.2,
"orders": 1
},
{
"quantity": 4600,
"price": 19.25,
"orders": 4
},
{
"quantity": 17250,
"price": 19.3,
"orders": 5
},
{
"quantity": 3450,
"price": 19.35,
"orders": 3
},
{
"quantity": 1150,
"price": 19.4,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|139762",
"symbol": "VEDL25MAY420PE",
"last_price": 19.25,
"volume": 1293750,
"average_price": 20.91,
"oi": 1653700,
"net_change": -3.45,
"total_buy_quantity": 101200,
"total_sell_quantity": 207000,
"lower_circuit_limit": 2.7,
"upper_circuit_limit": 42.7,
"last_trade_time": "1745834340500",
"oi_day_high": 1653700,
"oi_day_low": 1501900
},
"NSE_FO:SAIL25MAY117.5CE": {
"ohlc": {
"open": 4.75,
"high": 5.8,
"low": 4.35,
"close": 5.55
},
"depth": {
"buy": [
{
"quantity": 24000,
"price": 5.45,
"orders": 5
},
{
"quantity": 16000,
"price": 5.4,
"orders": 3
},
{
"quantity": 40000,
"price": 5.35,
"orders": 5
},
{
"quantity": 8000,
"price": 5.3,
"orders": 2
},
{
"quantity": 8000,
"price": 5.25,
"orders": 2
}
],
"sell": [
{
"quantity": 28000,
"price": 5.55,
"orders": 4
},
{
"quantity": 44000,
"price": 5.6,
"orders": 8
},
{
"quantity": 52000,
"price": 5.65,
"orders": 6
},
{
"quantity": 20000,
"price": 5.7,
"orders": 3
},
{
"quantity": 24000,
"price": 5.75,
"orders": 4
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|135181",
"symbol": "SAIL25MAY117.5CE",
"last_price": 5.55,
"volume": 2768000,
"average_price": 5.22,
"oi": 1552000,
"net_change": 0.8,
"total_buy_quantity": 948000,
"total_sell_quantity": 592000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.75,
"last_trade_time": "1745834366746",
"oi_day_high": 1764000,
"oi_day_low": 1552000
},
"NSE_FO:VOLTAS25MAY1280PE": {
"ohlc": {
"open": 80.05,
"high": 81,
"low": 70,
"close": 73.55
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 72.8,
"orders": 1
},
{
"quantity": 300,
"price": 72.75,
"orders": 1
},
{
"quantity": 300,
"price": 72.7,
"orders": 1
},
{
"quantity": 300,
"price": 72.65,
"orders": 1
},
{
"quantity": 300,
"price": 72.6,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 73.3,
"orders": 2
},
{
"quantity": 300,
"price": 73.7,
"orders": 1
},
{
"quantity": 300,
"price": 73.75,
"orders": 1
},
{
"quantity": 300,
"price": 74.85,
"orders": 1
},
{
"quantity": 1500,
"price": 74.9,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|139980",
"symbol": "VOLTAS25MAY1280PE",
"last_price": 73.55,
"volume": 73500,
"average_price": 75.29,
"oi": 189900,
"net_change": -11,
"total_buy_quantity": 24600,
"total_sell_quantity": 39900,
"lower_circuit_limit": 35.35,
"upper_circuit_limit": 133.75,
"last_trade_time": "1745834335331",
"oi_day_high": 192600,
"oi_day_low": 185100
},
"NSE_FO:CUMMINSIND25MAY2950PE": {
"ohlc": {
"open": 160.2,
"high": 162.7,
"low": 129.45,
"close": 136.65
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 136.15,
"orders": 1
},
{
"quantity": 150,
"price": 136.1,
"orders": 1
},
{
"quantity": 150,
"price": 136,
"orders": 1
},
{
"quantity": 150,
"price": 134.65,
"orders": 1
},
{
"quantity": 750,
"price": 133.1,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 137.35,
"orders": 2
},
{
"quantity": 150,
"price": 137.8,
"orders": 1
},
{
"quantity": 150,
"price": 137.9,
"orders": 1
},
{
"quantity": 150,
"price": 138,
"orders": 1
},
{
"quantity": 150,
"price": 139.5,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|83869",
"symbol": "CUMMINSIND25MAY2950PE",
"last_price": 136.65,
"volume": 20550,
"average_price": 139.76,
"oi": 21900,
"net_change": -46.9,
"total_buy_quantity": 15750,
"total_sell_quantity": 16950,
"lower_circuit_limit": 81.2,
"upper_circuit_limit": 285.9,
"last_trade_time": "1745834343788",
"oi_day_high": 21900,
"oi_day_low": 13950
},
"NSE_FO:CROMPTON25MAY345CE": {
"ohlc": {
"open": 10,
"high": 11.6,
"low": 9.15,
"close": 9.65
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 9.55,
"orders": 2
},
{
"quantity": 1800,
"price": 9.5,
"orders": 1
},
{
"quantity": 3600,
"price": 9.45,
"orders": 2
},
{
"quantity": 3600,
"price": 9.4,
"orders": 2
},
{
"quantity": 3600,
"price": 9.35,
"orders": 2
}
],
"sell": [
{
"quantity": 5400,
"price": 9.7,
"orders": 3
},
{
"quantity": 3600,
"price": 9.8,
"orders": 2
},
{
"quantity": 1800,
"price": 9.85,
"orders": 1
},
{
"quantity": 1800,
"price": 9.9,
"orders": 1
},
{
"quantity": 1800,
"price": 9.95,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|83356",
"symbol": "CROMPTON25MAY345CE",
"last_price": 9.65,
"volume": 221400,
"average_price": 10.27,
"oi": 149400,
"net_change": -1.2,
"total_buy_quantity": 205200,
"total_sell_quantity": 156600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.85,
"last_trade_time": "1745834299814",
"oi_day_high": 151200,
"oi_day_low": 126000
},
"NSE_FO:AARTIIND25MAY440CE": {
"ohlc": {
"open": 15.85,
"high": 19,
"low": 13.45,
"close": 18.25
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 18.25,
"orders": 1
},
{
"quantity": 1000,
"price": 18.2,
"orders": 1
},
{
"quantity": 1000,
"price": 18.15,
"orders": 1
},
{
"quantity": 3000,
"price": 18.1,
"orders": 3
},
{
"quantity": 1000,
"price": 18,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 18.45,
"orders": 2
},
{
"quantity": 2000,
"price": 18.5,
"orders": 2
},
{
"quantity": 1000,
"price": 18.55,
"orders": 1
},
{
"quantity": 1000,
"price": 18.6,
"orders": 1
},
{
"quantity": 1000,
"price": 18.65,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|63460",
"symbol": "AARTIIND25MAY440CE",
"last_price": 18.25,
"volume": 310000,
"average_price": 16.93,
"oi": 442000,
"net_change": 1.85,
"total_buy_quantity": 253000,
"total_sell_quantity": 187000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.4,
"last_trade_time": "1745834399081",
"oi_day_high": 456000,
"oi_day_low": 424000
},
"NSE_FO:RAMCOCEM25MAY990PE": {
"ohlc": {
"open": 37.7,
"high": 37.7,
"low": 37.7,
"close": 37.7
},
"depth": {
"buy": [
{
"quantity": 2550,
"price": 44.1,
"orders": 1
},
{
"quantity": 850,
"price": 44.05,
"orders": 1
},
{
"quantity": 3400,
"price": 43.9,
"orders": 1
},
{
"quantity": 2550,
"price": 43.4,
"orders": 1
},
{
"quantity": 8500,
"price": 41.95,
"orders": 1
}
],
"sell": [
{
"quantity": 850,
"price": 51.95,
"orders": 1
},
{
"quantity": 4250,
"price": 52,
"orders": 1
},
{
"quantity": 8500,
"price": 53.1,
"orders": 1
},
{
"quantity": 5950,
"price": 53.35,
"orders": 2
},
{
"quantity": 8500,
"price": 53.85,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|134003",
"symbol": "RAMCOCEM25MAY990PE",
"last_price": 37.7,
"volume": 0,
"average_price": 0,
"oi": 850,
"net_change": 0,
"total_buy_quantity": 30600,
"total_sell_quantity": 28050,
"lower_circuit_limit": 19.25,
"upper_circuit_limit": 72.25,
"last_trade_time": "1745296233000",
"oi_day_high": 0,
"oi_day_low": 0
},
"NSE_FO:MARICO25MAY720PE": {
"ohlc": {
"open": 29,
"high": 30.95,
"low": 25,
"close": 28.5
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 28.4,
"orders": 1
},
{
"quantity": 1200,
"price": 28.3,
"orders": 1
},
{
"quantity": 1200,
"price": 28.2,
"orders": 1
},
{
"quantity": 1200,
"price": 28.15,
"orders": 1
},
{
"quantity": 1200,
"price": 28.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1200,
"price": 28.6,
"orders": 1
},
{
"quantity": 1200,
"price": 28.65,
"orders": 1
},
{
"quantity": 1200,
"price": 28.7,
"orders": 1
},
{
"quantity": 1200,
"price": 28.8,
"orders": 1
},
{
"quantity": 2400,
"price": 28.85,
"orders": 2
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|104183",
"symbol": "MARICO25MAY720PE",
"last_price": 28.5,
"volume": 382800,
"average_price": 27.64,
"oi": 196800,
"net_change": -2.2,
"total_buy_quantity": 145200,
"total_sell_quantity": 140400,
"lower_circuit_limit": 10.7,
"upper_circuit_limit": 50.7,
"last_trade_time": "1745834370892",
"oi_day_high": 226800,
"oi_day_low": 144000
},
"NSE_FO:AXISBANK25MAY1210PE": {
"ohlc": {
"open": 50.9,
"high": 51.55,
"low": 36.35,
"close": 38.05
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 37.65,
"orders": 1
},
{
"quantity": 625,
"price": 37.6,
"orders": 1
},
{
"quantity": 625,
"price": 37.35,
"orders": 1
},
{
"quantity": 625,
"price": 37.3,
"orders": 1
},
{
"quantity": 625,
"price": 36.8,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 37.95,
"orders": 1
},
{
"quantity": 625,
"price": 38,
"orders": 1
},
{
"quantity": 625,
"price": 38.2,
"orders": 1
},
{
"quantity": 625,
"price": 38.4,
"orders": 1
},
{
"quantity": 1250,
"price": 38.45,
"orders": 2
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|70941",
"symbol": "AXISBANK25MAY1210PE",
"last_price": 38.05,
"volume": 213125,
"average_price": 40.24,
"oi": 303750,
"net_change": -19.9,
"total_buy_quantity": 48125,
"total_sell_quantity": 85000,
"lower_circuit_limit": 8,
"upper_circuit_limit": 91.55,
"last_trade_time": "1745834360572",
"oi_day_high": 336875,
"oi_day_low": 300000
},
"NSE_FO:SRF25MAY3050PE": {
"ohlc": {
"open": 146.3,
"high": 146.3,
"low": 111.6,
"close": 118.15
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 116.65,
"orders": 1
},
{
"quantity": 375,
"price": 116.6,
"orders": 1
},
{
"quantity": 375,
"price": 116.55,
"orders": 1
},
{
"quantity": 375,
"price": 116.5,
"orders": 1
},
{
"quantity": 375,
"price": 116.45,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 118.2,
"orders": 1
},
{
"quantity": 375,
"price": 118.25,
"orders": 1
},
{
"quantity": 375,
"price": 122.2,
"orders": 1
},
{
"quantity": 375,
"price": 122.25,
"orders": 1
},
{
"quantity": 375,
"price": 126.3,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|139438",
"symbol": "SRF25MAY3050PE",
"last_price": 118.15,
"volume": 87000,
"average_price": 120.45,
"oi": 48375,
"net_change": -45.25,
"total_buy_quantity": 42000,
"total_sell_quantity": 40125,
"lower_circuit_limit": 69.45,
"upper_circuit_limit": 257.35,
"last_trade_time": "1745834347326",
"oi_day_high": 48375,
"oi_day_low": 23250
},
"NSE_FO:APOLLOTYRE25MAY470PE": {
"ohlc": {
"open": 29.15,
"high": 32,
"low": 21.7,
"close": 21.7
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 21.1,
"orders": 1
},
{
"quantity": 1700,
"price": 21.05,
"orders": 1
},
{
"quantity": 1700,
"price": 21,
"orders": 1
},
{
"quantity": 17000,
"price": 19.95,
"orders": 2
},
{
"quantity": 3400,
"price": 19.9,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 22.05,
"orders": 1
},
{
"quantity": 1700,
"price": 22.1,
"orders": 1
},
{
"quantity": 1700,
"price": 22.4,
"orders": 1
},
{
"quantity": 3400,
"price": 22.45,
"orders": 1
},
{
"quantity": 1700,
"price": 22.5,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|68711",
"symbol": "APOLLOTYRE25MAY470PE",
"last_price": 21.7,
"volume": 20400,
"average_price": 24.95,
"oi": 85000,
"net_change": -1.05,
"total_buy_quantity": 83300,
"total_sell_quantity": 142800,
"lower_circuit_limit": 2.75,
"upper_circuit_limit": 42.75,
"last_trade_time": "1745834256600",
"oi_day_high": 88400,
"oi_day_low": 85000
},
"NSE_FO:SHRIRAMFIN25MAY700CE": {
"ohlc": {
"open": 10.9,
"high": 10.9,
"low": 4.05,
"close": 7.45
},
"depth": {
"buy": [
{
"quantity": 6750,
"price": 7.3,
"orders": 6
},
{
"quantity": 3000,
"price": 7.25,
"orders": 4
},
{
"quantity": 4500,
"price": 7.2,
"orders": 6
},
{
"quantity": 6000,
"price": 7.15,
"orders": 7
},
{
"quantity": 6000,
"price": 7.1,
"orders": 4
}
],
"sell": [
{
"quantity": 3000,
"price": 7.45,
"orders": 4
},
{
"quantity": 12750,
"price": 7.5,
"orders": 12
},
{
"quantity": 3000,
"price": 7.55,
"orders": 4
},
{
"quantity": 2250,
"price": 7.6,
"orders": 3
},
{
"quantity": 5250,
"price": 7.65,
"orders": 3
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|122656",
"symbol": "SHRIRAMFIN25MAY700CE",
"last_price": 7.45,
"volume": 10938750,
"average_price": 6.31,
"oi": 2658000,
"net_change": -10,
"total_buy_quantity": 1041750,
"total_sell_quantity": 435000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.45,
"last_trade_time": "1745834396764",
"oi_day_high": 2826000,
"oi_day_low": 1656750
},
"NSE_FO:COALINDIA25MAY400PE": {
"ohlc": {
"open": 17.55,
"high": 18.45,
"low": 13.05,
"close": 13.5
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 13.4,
"orders": 1
},
{
"quantity": 3150,
"price": 13.35,
"orders": 3
},
{
"quantity": 4200,
"price": 13.3,
"orders": 3
},
{
"quantity": 1050,
"price": 13.25,
"orders": 1
},
{
"quantity": 1050,
"price": 13.2,
"orders": 1
}
],
"sell": [
{
"quantity": 3150,
"price": 13.5,
"orders": 3
},
{
"quantity": 2100,
"price": 13.55,
"orders": 2
},
{
"quantity": 7350,
"price": 13.6,
"orders": 6
},
{
"quantity": 1050,
"price": 13.65,
"orders": 1
},
{
"quantity": 6300,
"price": 13.7,
"orders": 5
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|75298",
"symbol": "COALINDIA25MAY400PE",
"last_price": 13.5,
"volume": 1428000,
"average_price": 14.1,
"oi": 2026500,
"net_change": -4,
"total_buy_quantity": 202650,
"total_sell_quantity": 301350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.5,
"last_trade_time": "1745834398159",
"oi_day_high": 2454900,
"oi_day_low": 2026500
},
"NSE_FO:EXIDEIND25MAY380CE": {
"ohlc": {
"open": 13.65,
"high": 19.8,
"low": 12,
"close": 16.6
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 16.35,
"orders": 1
},
{
"quantity": 1800,
"price": 16.3,
"orders": 1
},
{
"quantity": 1800,
"price": 16.15,
"orders": 1
},
{
"quantity": 1800,
"price": 16.1,
"orders": 1
},
{
"quantity": 1800,
"price": 16.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 16.55,
"orders": 1
},
{
"quantity": 3600,
"price": 16.6,
"orders": 2
},
{
"quantity": 1800,
"price": 16.65,
"orders": 1
},
{
"quantity": 1800,
"price": 16.7,
"orders": 1
},
{
"quantity": 3600,
"price": 16.75,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|82125",
"symbol": "EXIDEIND25MAY380CE",
"last_price": 16.6,
"volume": 2926800,
"average_price": 16.54,
"oi": 1080000,
"net_change": 3.45,
"total_buy_quantity": 349200,
"total_sell_quantity": 363600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.15,
"last_trade_time": "1745834384906",
"oi_day_high": 1081800,
"oi_day_low": 900000
},
"NSE_FO:CYIENT25MAY1240PE": {
"ohlc": {
"open": 83.55,
"high": 92.05,
"low": 76.9,
"close": 90.1
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 83.45,
"orders": 1
},
{
"quantity": 300,
"price": 83.4,
"orders": 1
},
{
"quantity": 300,
"price": 81.6,
"orders": 1
},
{
"quantity": 3300,
"price": 76.5,
"orders": 1
},
{
"quantity": 300,
"price": 63.5,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 85.75,
"orders": 1
},
{
"quantity": 300,
"price": 85.8,
"orders": 1
},
{
"quantity": 300,
"price": 86.4,
"orders": 1
},
{
"quantity": 300,
"price": 92.05,
"orders": 1
},
{
"quantity": 18000,
"price": 95.35,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|77665",
"symbol": "CYIENT25MAY1240PE",
"last_price": 90.1,
"volume": 25200,
"average_price": 85.29,
"oi": 39300,
"net_change": -10.15,
"total_buy_quantity": 7200,
"total_sell_quantity": 26100,
"lower_circuit_limit": 42.2,
"upper_circuit_limit": 158.3,
"last_trade_time": "1745829834692",
"oi_day_high": 46500,
"oi_day_low": 39300
},
"NSE_FO:ATGL25MAY620PE": {
"ohlc": {
"open": 38.3,
"high": 38.45,
"low": 31.5,
"close": 31.95
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 31.05,
"orders": 1
},
{
"quantity": 775,
"price": 28.9,
"orders": 1
},
{
"quantity": 7750,
"price": 28.85,
"orders": 1
},
{
"quantity": 5425,
"price": 28.75,
"orders": 2
},
{
"quantity": 3875,
"price": 28.65,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 32.3,
"orders": 1
},
{
"quantity": 775,
"price": 32.55,
"orders": 1
},
{
"quantity": 775,
"price": 32.6,
"orders": 1
},
{
"quantity": 775,
"price": 33.25,
"orders": 1
},
{
"quantity": 1550,
"price": 33.3,
"orders": 2
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|68172",
"symbol": "ATGL25MAY620PE",
"last_price": 31.95,
"volume": 127100,
"average_price": 33.12,
"oi": 54250,
"net_change": -15.1,
"total_buy_quantity": 118575,
"total_sell_quantity": 99975,
"lower_circuit_limit": 17.45,
"upper_circuit_limit": 76.65,
"last_trade_time": "1745834344562",
"oi_day_high": 54250,
"oi_day_low": 16275
},
"NSE_FO:TECHM25MAY1440PE": {
"ohlc": {
"open": 35.1,
"high": 49,
"low": 33.35,
"close": 38.4
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 38.2,
"orders": 1
},
{
"quantity": 1200,
"price": 38.15,
"orders": 2
},
{
"quantity": 600,
"price": 38.05,
"orders": 1
},
{
"quantity": 600,
"price": 38,
"orders": 1
},
{
"quantity": 1800,
"price": 37.7,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 38.45,
"orders": 1
},
{
"quantity": 600,
"price": 38.5,
"orders": 1
},
{
"quantity": 600,
"price": 38.55,
"orders": 1
},
{
"quantity": 600,
"price": 38.65,
"orders": 1
},
{
"quantity": 600,
"price": 38.7,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|132320",
"symbol": "TECHM25MAY1440PE",
"last_price": 38.4,
"volume": 746400,
"average_price": 42.69,
"oi": 264600,
"net_change": -2.8,
"total_buy_quantity": 105600,
"total_sell_quantity": 97200,
"lower_circuit_limit": 11.05,
"upper_circuit_limit": 71.35,
"last_trade_time": "1745834389468",
"oi_day_high": 324600,
"oi_day_low": 264600
},
"NSE_FO:SONACOMS25MAY470PE": {
"ohlc": {
"open": 40.95,
"high": 40.95,
"low": 29.2,
"close": 30
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 29.95,
"orders": 1
},
{
"quantity": 775,
"price": 29.9,
"orders": 1
},
{
"quantity": 775,
"price": 29.85,
"orders": 1
},
{
"quantity": 775,
"price": 29.65,
"orders": 1
},
{
"quantity": 2325,
"price": 29.5,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 30.2,
"orders": 1
},
{
"quantity": 1550,
"price": 30.3,
"orders": 2
},
{
"quantity": 775,
"price": 30.4,
"orders": 1
},
{
"quantity": 775,
"price": 30.55,
"orders": 1
},
{
"quantity": 3875,
"price": 31.3,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|139022",
"symbol": "SONACOMS25MAY470PE",
"last_price": 30,
"volume": 64325,
"average_price": 32.01,
"oi": 84475,
"net_change": -10.95,
"total_buy_quantity": 55800,
"total_sell_quantity": 120125,
"lower_circuit_limit": 20.95,
"upper_circuit_limit": 60.95,
"last_trade_time": "1745834396049",
"oi_day_high": 84475,
"oi_day_low": 68200
},
"NSE_FO:ASIANPAINT25MAY2460PE": {
"ohlc": {
"open": 97.25,
"high": 105,
"low": 77.9,
"close": 81
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 80.55,
"orders": 1
},
{
"quantity": 200,
"price": 80.5,
"orders": 1
},
{
"quantity": 200,
"price": 80.2,
"orders": 1
},
{
"quantity": 600,
"price": 78.55,
"orders": 1
},
{
"quantity": 200,
"price": 78.5,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 81.3,
"orders": 1
},
{
"quantity": 200,
"price": 81.35,
"orders": 1
},
{
"quantity": 200,
"price": 81.45,
"orders": 1
},
{
"quantity": 200,
"price": 82.4,
"orders": 1
},
{
"quantity": 600,
"price": 82.95,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|68940",
"symbol": "ASIANPAINT25MAY2460PE",
"last_price": 81,
"volume": 76800,
"average_price": 86.96,
"oi": 101000,
"net_change": -15.3,
"total_buy_quantity": 37800,
"total_sell_quantity": 38000,
"lower_circuit_limit": 46.45,
"upper_circuit_limit": 146.15,
"last_trade_time": "1745834382239",
"oi_day_high": 105800,
"oi_day_low": 100800
},
"NSE_FO:GRANULES25MAY480CE": {
"ohlc": {
"open": 11.45,
"high": 15.4,
"low": 11.45,
"close": 13.8
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 13.75,
"orders": 2
},
{
"quantity": 1000,
"price": 13.65,
"orders": 1
},
{
"quantity": 2000,
"price": 13.6,
"orders": 2
},
{
"quantity": 1000,
"price": 13.55,
"orders": 1
},
{
"quantity": 2000,
"price": 13.5,
"orders": 2
}
],
"sell": [
{
"quantity": 2000,
"price": 13.95,
"orders": 2
},
{
"quantity": 3000,
"price": 14,
"orders": 2
},
{
"quantity": 2000,
"price": 14.05,
"orders": 2
},
{
"quantity": 1000,
"price": 14.1,
"orders": 1
},
{
"quantity": 2000,
"price": 14.15,
"orders": 2
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|84329",
"symbol": "GRANULES25MAY480CE",
"last_price": 13.8,
"volume": 395000,
"average_price": 13.58,
"oi": 330000,
"net_change": 2.35,
"total_buy_quantity": 205000,
"total_sell_quantity": 197000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.45,
"last_trade_time": "1745834326108",
"oi_day_high": 336000,
"oi_day_low": 284000
},
"NSE_FO:BANKINDIA25MAY119PE": {
"ohlc": {
"open": 8.25,
"high": 8.25,
"low": 5.35,
"close": 5.35
},
"depth": {
"buy": [
{
"quantity": 4825,
"price": 5.4,
"orders": 1
},
{
"quantity": 4825,
"price": 5.35,
"orders": 1
},
{
"quantity": 24125,
"price": 5.25,
"orders": 1
},
{
"quantity": 48250,
"price": 5.15,
"orders": 1
},
{
"quantity": 33775,
"price": 5.1,
"orders": 2
}
],
"sell": [
{
"quantity": 4825,
"price": 5.75,
"orders": 1
},
{
"quantity": 9650,
"price": 5.8,
"orders": 2
},
{
"quantity": 48250,
"price": 6.1,
"orders": 2
},
{
"quantity": 82025,
"price": 6.15,
"orders": 3
},
{
"quantity": 14475,
"price": 6.2,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|74052",
"symbol": "BANKINDIA25MAY119PE",
"last_price": 5.35,
"volume": 91675,
"average_price": 5.95,
"oi": 139925,
"net_change": -0.75,
"total_buy_quantity": 728575,
"total_sell_quantity": 564525,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.1,
"last_trade_time": "1745826554658",
"oi_day_high": 139925,
"oi_day_low": 101325
},
"NSE_FO:VBL25MAY530CE": {
"ohlc": {
"open": 29.95,
"high": 35.1,
"low": 26.6,
"close": 30.2
},
"depth": {
"buy": [
{
"quantity": 1750,
"price": 30.1,
"orders": 2
},
{
"quantity": 875,
"price": 30.05,
"orders": 1
},
{
"quantity": 875,
"price": 30,
"orders": 1
},
{
"quantity": 875,
"price": 29.7,
"orders": 1
},
{
"quantity": 2625,
"price": 29.55,
"orders": 1
}
],
"sell": [
{
"quantity": 1750,
"price": 30.3,
"orders": 1
},
{
"quantity": 875,
"price": 30.5,
"orders": 1
},
{
"quantity": 875,
"price": 30.55,
"orders": 1
},
{
"quantity": 875,
"price": 30.9,
"orders": 1
},
{
"quantity": 2625,
"price": 31,
"orders": 2
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|145747",
"symbol": "VBL25MAY530CE",
"last_price": 30.2,
"volume": 649250,
"average_price": 31.39,
"oi": 196875,
"net_change": 4.85,
"total_buy_quantity": 82250,
"total_sell_quantity": 117250,
"lower_circuit_limit": 5.35,
"upper_circuit_limit": 45.35,
"last_trade_time": "1745834393800",
"oi_day_high": 211750,
"oi_day_low": 158375
},
"NSE_FO:INFY25MAY1480PE": {
"ohlc": {
"open": 42.45,
"high": 50.45,
"low": 40.1,
"close": 43.7
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 43.55,
"orders": 1
},
{
"quantity": 400,
"price": 43.35,
"orders": 1
},
{
"quantity": 1200,
"price": 43.3,
"orders": 3
},
{
"quantity": 400,
"price": 43.2,
"orders": 1
},
{
"quantity": 400,
"price": 43.1,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 43.8,
"orders": 1
},
{
"quantity": 400,
"price": 43.85,
"orders": 1
},
{
"quantity": 800,
"price": 43.95,
"orders": 2
},
{
"quantity": 400,
"price": 44.05,
"orders": 1
},
{
"quantity": 400,
"price": 44.1,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|95140",
"symbol": "INFY25MAY1480PE",
"last_price": 43.7,
"volume": 1166000,
"average_price": 44.66,
"oi": 676400,
"net_change": -1.55,
"total_buy_quantity": 66800,
"total_sell_quantity": 73600,
"lower_circuit_limit": 12.9,
"upper_circuit_limit": 77.6,
"last_trade_time": "1745834398508",
"oi_day_high": 714000,
"oi_day_low": 586800
},
"NSE_FO:FEDERALBNK25MAY202.5PE": {
"ohlc": {
"open": 11.2,
"high": 11.2,
"low": 8.05,
"close": 8.7
},
"depth": {
"buy": [
{
"quantity": 5000,
"price": 8.65,
"orders": 1
},
{
"quantity": 5000,
"price": 8.6,
"orders": 1
},
{
"quantity": 5000,
"price": 8.5,
"orders": 1
},
{
"quantity": 5000,
"price": 8.45,
"orders": 1
},
{
"quantity": 5000,
"price": 8.35,
"orders": 1
}
],
"sell": [
{
"quantity": 10000,
"price": 8.75,
"orders": 2
},
{
"quantity": 5000,
"price": 8.8,
"orders": 1
},
{
"quantity": 5000,
"price": 8.85,
"orders": 1
},
{
"quantity": 5000,
"price": 8.9,
"orders": 1
},
{
"quantity": 5000,
"price": 8.95,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|88994",
"symbol": "FEDERALBNK25MAY202.5PE",
"last_price": 8.7,
"volume": 930000,
"average_price": 9.23,
"oi": 525000,
"net_change": -2.55,
"total_buy_quantity": 320000,
"total_sell_quantity": 470000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.25,
"last_trade_time": "1745834365133",
"oi_day_high": 605000,
"oi_day_low": 525000
},
"NSE_FO:CAMS25MAY4050PE": {
"ohlc": {
"open": 280.05,
"high": 280.05,
"low": 240.2,
"close": 258.55
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 249.45,
"orders": 1
},
{
"quantity": 125,
"price": 249.4,
"orders": 1
},
{
"quantity": 125,
"price": 249.15,
"orders": 1
},
{
"quantity": 125,
"price": 248.85,
"orders": 1
},
{
"quantity": 125,
"price": 223.5,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 252.7,
"orders": 1
},
{
"quantity": 125,
"price": 252.75,
"orders": 1
},
{
"quantity": 125,
"price": 252.8,
"orders": 1
},
{
"quantity": 125,
"price": 252.9,
"orders": 1
},
{
"quantity": 125,
"price": 255.9,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|78659",
"symbol": "CAMS25MAY4050PE",
"last_price": 258.55,
"volume": 625,
"average_price": 255.82,
"oi": 2250,
"net_change": -26.95,
"total_buy_quantity": 625,
"total_sell_quantity": 9125,
"lower_circuit_limit": 120.85,
"upper_circuit_limit": 440.15,
"last_trade_time": "1745833634665",
"oi_day_high": 2375,
"oi_day_low": 2250
},
"NSE_FO:POLYCAB25MAY5500CE": {
"ohlc": {
"open": 263.3,
"high": 339.95,
"low": 259.05,
"close": 324.7
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 319.6,
"orders": 1
},
{
"quantity": 125,
"price": 319.25,
"orders": 1
},
{
"quantity": 125,
"price": 319.2,
"orders": 1
},
{
"quantity": 125,
"price": 318.65,
"orders": 1
},
{
"quantity": 125,
"price": 318.6,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 323.35,
"orders": 1
},
{
"quantity": 125,
"price": 324.1,
"orders": 1
},
{
"quantity": 125,
"price": 324.15,
"orders": 1
},
{
"quantity": 125,
"price": 324.8,
"orders": 1
},
{
"quantity": 125,
"price": 324.85,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|131657",
"symbol": "POLYCAB25MAY5500CE",
"last_price": 324.7,
"volume": 128250,
"average_price": 296.09,
"oi": 72500,
"net_change": 58.65,
"total_buy_quantity": 10375,
"total_sell_quantity": 14000,
"lower_circuit_limit": 30.05,
"upper_circuit_limit": 502.05,
"last_trade_time": "1745834343006",
"oi_day_high": 74250,
"oi_day_low": 71500
},
"NSE_FO:BOSCHLTD25MAY28500PE": {
"ohlc": {
"open": 796.2,
"high": 800,
"low": 796.2,
"close": 800
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 744.7,
"orders": 1
},
{
"quantity": 25,
"price": 744.65,
"orders": 1
},
{
"quantity": 250,
"price": 732.25,
"orders": 1
},
{
"quantity": 100,
"price": 723.7,
"orders": 1
},
{
"quantity": 125,
"price": 652.85,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 935.4,
"orders": 2
},
{
"quantity": 25,
"price": 935.45,
"orders": 1
},
{
"quantity": 25,
"price": 935.55,
"orders": 1
},
{
"quantity": 75,
"price": 937.55,
"orders": 1
},
{
"quantity": 125,
"price": 949.1,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|76086",
"symbol": "BOSCHLTD25MAY28500PE",
"last_price": 800,
"volume": 50,
"average_price": 798.1,
"oi": 25,
"net_change": -464.5,
"total_buy_quantity": 850,
"total_sell_quantity": 1900,
"lower_circuit_limit": 479.8,
"upper_circuit_limit": 1854.5,
"last_trade_time": "1745827687869",
"oi_day_high": 25,
"oi_day_low": 25
},
"NSE_FO:HAL25MAY4300CE": {
"ohlc": {
"open": 165.6,
"high": 295,
"low": 164.6,
"close": 288
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 286.95,
"orders": 2
},
{
"quantity": 150,
"price": 286.85,
"orders": 1
},
{
"quantity": 300,
"price": 286.5,
"orders": 2
},
{
"quantity": 150,
"price": 286.45,
"orders": 1
},
{
"quantity": 150,
"price": 286.4,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 288.95,
"orders": 2
},
{
"quantity": 300,
"price": 289,
"orders": 2
},
{
"quantity": 150,
"price": 289.1,
"orders": 1
},
{
"quantity": 150,
"price": 289.15,
"orders": 1
},
{
"quantity": 150,
"price": 289.2,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|85703",
"symbol": "HAL25MAY4300CE",
"last_price": 288,
"volume": 1763850,
"average_price": 247.81,
"oi": 318750,
"net_change": 123.4,
"total_buy_quantity": 21450,
"total_sell_quantity": 38850,
"lower_circuit_limit": 18.8,
"upper_circuit_limit": 443.75,
"last_trade_time": "1745834396005",
"oi_day_high": 550050,
"oi_day_low": 318750
},
"NSE_FO:COFORGE25MAY7300PE": {
"ohlc": {
"open": 383.15,
"high": 439,
"low": 353.65,
"close": 377.2
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 377.6,
"orders": 1
},
{
"quantity": 75,
"price": 377.55,
"orders": 1
},
{
"quantity": 75,
"price": 376.15,
"orders": 1
},
{
"quantity": 75,
"price": 376.1,
"orders": 1
},
{
"quantity": 75,
"price": 376.05,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 381.3,
"orders": 1
},
{
"quantity": 75,
"price": 394.9,
"orders": 1
},
{
"quantity": 75,
"price": 394.95,
"orders": 1
},
{
"quantity": 75,
"price": 395,
"orders": 1
},
{
"quantity": 150,
"price": 411,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|82051",
"symbol": "COFORGE25MAY7300PE",
"last_price": 377.2,
"volume": 123975,
"average_price": 401.07,
"oi": 46650,
"net_change": -3.7,
"total_buy_quantity": 8775,
"total_sell_quantity": 9450,
"lower_circuit_limit": 156.35,
"upper_circuit_limit": 605.45,
"last_trade_time": "1745834393506",
"oi_day_high": 47550,
"oi_day_low": 29550
},
"NSE_FO:INOXWIND25MAY180PE": {
"ohlc": {
"open": 17.15,
"high": 17.15,
"low": 13.35,
"close": 14.15
},
"depth": {
"buy": [
{
"quantity": 3225,
"price": 14.15,
"orders": 1
},
{
"quantity": 6450,
"price": 14.1,
"orders": 2
},
{
"quantity": 3225,
"price": 14.05,
"orders": 1
},
{
"quantity": 12900,
"price": 14,
"orders": 1
},
{
"quantity": 3225,
"price": 13.9,
"orders": 1
}
],
"sell": [
{
"quantity": 9675,
"price": 14.45,
"orders": 3
},
{
"quantity": 3225,
"price": 14.5,
"orders": 1
},
{
"quantity": 3225,
"price": 14.65,
"orders": 1
},
{
"quantity": 6450,
"price": 14.7,
"orders": 1
},
{
"quantity": 9675,
"price": 15.25,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|106102",
"symbol": "INOXWIND25MAY180PE",
"last_price": 14.15,
"volume": 364425,
"average_price": 14.69,
"oi": 545025,
"net_change": -2.7,
"total_buy_quantity": 293475,
"total_sell_quantity": 345075,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.85,
"last_trade_time": "1745834389369",
"oi_day_high": 545025,
"oi_day_low": 454725
},
"NSE_FO:SIEMENS25MAY2900PE": {
"ohlc": {
"open": 174.5,
"high": 176.65,
"low": 120.4,
"close": 132.9
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 130.25,
"orders": 1
},
{
"quantity": 75,
"price": 130.1,
"orders": 1
},
{
"quantity": 75,
"price": 129.9,
"orders": 1
},
{
"quantity": 75,
"price": 121.75,
"orders": 1
},
{
"quantity": 525,
"price": 121.7,
"orders": 2
}
],
"sell": [
{
"quantity": 75,
"price": 131.65,
"orders": 1
},
{
"quantity": 75,
"price": 132,
"orders": 1
},
{
"quantity": 75,
"price": 132.15,
"orders": 1
},
{
"quantity": 75,
"price": 132.3,
"orders": 1
},
{
"quantity": 150,
"price": 132.6,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|41423",
"symbol": "SIEMENS25MAY2900PE",
"last_price": 132.9,
"volume": 71175,
"average_price": 138.05,
"oi": 100050,
"net_change": -45.15,
"total_buy_quantity": 7275,
"total_sell_quantity": 14025,
"lower_circuit_limit": 69.7,
"upper_circuit_limit": 286.4,
"last_trade_time": "1745834309638",
"oi_day_high": 100050,
"oi_day_low": 84450
},
"NSE_FO:WIPRO25MAY242.5PE": {
"ohlc": {
"open": 8.9,
"high": 10.3,
"low": 8.5,
"close": 8.75
},
"depth": {
"buy": [
{
"quantity": 9000,
"price": 8.65,
"orders": 3
},
{
"quantity": 6000,
"price": 8.6,
"orders": 2
},
{
"quantity": 15000,
"price": 8.55,
"orders": 4
},
{
"quantity": 21000,
"price": 8.5,
"orders": 3
},
{
"quantity": 39000,
"price": 8.35,
"orders": 1
}
],
"sell": [
{
"quantity": 3000,
"price": 8.75,
"orders": 1
},
{
"quantity": 9000,
"price": 8.8,
"orders": 3
},
{
"quantity": 15000,
"price": 8.85,
"orders": 3
},
{
"quantity": 9000,
"price": 8.9,
"orders": 2
},
{
"quantity": 27000,
"price": 8.95,
"orders": 3
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|146130",
"symbol": "WIPRO25MAY242.5PE",
"last_price": 8.75,
"volume": 1203000,
"average_price": 9.13,
"oi": 1347000,
"net_change": -0.75,
"total_buy_quantity": 447000,
"total_sell_quantity": 597000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.5,
"last_trade_time": "1745834340006",
"oi_day_high": 1359000,
"oi_day_low": 1188000
},
"NSE_FO:JSWENERGY25MAY500PE": {
"ohlc": {
"open": 32.9,
"high": 38.65,
"low": 30.05,
"close": 36.05
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 36,
"orders": 1
},
{
"quantity": 1500,
"price": 35.95,
"orders": 2
},
{
"quantity": 750,
"price": 35.85,
"orders": 1
},
{
"quantity": 750,
"price": 35.8,
"orders": 1
},
{
"quantity": 750,
"price": 35.7,
"orders": 1
}
],
"sell": [
{
"quantity": 2250,
"price": 36.25,
"orders": 3
},
{
"quantity": 1500,
"price": 36.3,
"orders": 2
},
{
"quantity": 3750,
"price": 36.35,
"orders": 4
},
{
"quantity": 750,
"price": 36.4,
"orders": 1
},
{
"quantity": 750,
"price": 36.45,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|98579",
"symbol": "JSWENERGY25MAY500PE",
"last_price": 36.05,
"volume": 384750,
"average_price": 34.66,
"oi": 375750,
"net_change": 1,
"total_buy_quantity": 102750,
"total_sell_quantity": 111750,
"lower_circuit_limit": 12.95,
"upper_circuit_limit": 57.15,
"last_trade_time": "1745834375505",
"oi_day_high": 375750,
"oi_day_low": 277500
},
"NSE_FO:NHPC25MAY89PE": {
"ohlc": {
"open": 5.55,
"high": 5.55,
"low": 5.3,
"close": 5.3
},
"depth": {
"buy": [
{
"quantity": 6400,
"price": 4.8,
"orders": 1
},
{
"quantity": 6400,
"price": 4.75,
"orders": 1
},
{
"quantity": 6400,
"price": 4.65,
"orders": 1
},
{
"quantity": 83200,
"price": 4.6,
"orders": 2
},
{
"quantity": 25600,
"price": 4.55,
"orders": 1
}
],
"sell": [
{
"quantity": 12800,
"price": 4.95,
"orders": 2
},
{
"quantity": 12800,
"price": 5,
"orders": 2
},
{
"quantity": 6400,
"price": 5.05,
"orders": 1
},
{
"quantity": 6400,
"price": 5.1,
"orders": 1
},
{
"quantity": 6400,
"price": 5.15,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|123707",
"symbol": "NHPC25MAY89PE",
"last_price": 5.3,
"volume": 25600,
"average_price": 5.41,
"oi": 243200,
"net_change": -0.3,
"total_buy_quantity": 262400,
"total_sell_quantity": 825600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.05,
"last_trade_time": "1745820076440",
"oi_day_high": 243200,
"oi_day_low": 230400
},
"NSE_FO:NESTLEIND25MAY2440CE": {
"ohlc": {
"open": 49.05,
"high": 55,
"low": 41.2,
"close": 48.2
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 47.55,
"orders": 1
},
{
"quantity": 200,
"price": 47.5,
"orders": 1
},
{
"quantity": 200,
"price": 47.35,
"orders": 1
},
{
"quantity": 200,
"price": 47.3,
"orders": 1
},
{
"quantity": 200,
"price": 46.4,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 48.35,
"orders": 1
},
{
"quantity": 200,
"price": 48.4,
"orders": 1
},
{
"quantity": 200,
"price": 48.5,
"orders": 1
},
{
"quantity": 200,
"price": 48.55,
"orders": 1
},
{
"quantity": 200,
"price": 48.6,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|108889",
"symbol": "NESTLEIND25MAY2440CE",
"last_price": 48.2,
"volume": 153600,
"average_price": 49.03,
"oi": 103600,
"net_change": -7.65,
"total_buy_quantity": 40800,
"total_sell_quantity": 53000,
"lower_circuit_limit": 13.9,
"upper_circuit_limit": 97.8,
"last_trade_time": "1745834387275",
"oi_day_high": 106400,
"oi_day_low": 97000
},
"NSE_FO:MPHASIS25MAY2460CE": {
"ohlc": {
"open": 119,
"high": 146.7,
"low": 103.35,
"close": 142.5
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 142.3,
"orders": 1
},
{
"quantity": 275,
"price": 142.25,
"orders": 1
},
{
"quantity": 275,
"price": 141.55,
"orders": 1
},
{
"quantity": 275,
"price": 139.85,
"orders": 1
},
{
"quantity": 275,
"price": 136.8,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 142.85,
"orders": 1
},
{
"quantity": 275,
"price": 143.45,
"orders": 1
},
{
"quantity": 275,
"price": 145.8,
"orders": 1
},
{
"quantity": 275,
"price": 145.85,
"orders": 1
},
{
"quantity": 275,
"price": 146.95,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|120544",
"symbol": "MPHASIS25MAY2460CE",
"last_price": 142.5,
"volume": 135575,
"average_price": 122.98,
"oi": 13750,
"net_change": -26.45,
"total_buy_quantity": 19800,
"total_sell_quantity": 29975,
"lower_circuit_limit": 3.4,
"upper_circuit_limit": 275.2,
"last_trade_time": "1745834399061",
"oi_day_high": 26125,
"oi_day_low": 5225
},
"NSE_FO:HINDCOPPER25MAY225CE": {
"ohlc": {
"open": 8,
"high": 9.45,
"low": 7.05,
"close": 8.4
},
"depth": {
"buy": [
{
"quantity": 5300,
"price": 8.35,
"orders": 2
},
{
"quantity": 5300,
"price": 8.3,
"orders": 2
},
{
"quantity": 5300,
"price": 8.25,
"orders": 2
},
{
"quantity": 2650,
"price": 8.2,
"orders": 1
},
{
"quantity": 2650,
"price": 8.05,
"orders": 1
}
],
"sell": [
{
"quantity": 2650,
"price": 8.55,
"orders": 1
},
{
"quantity": 2650,
"price": 8.6,
"orders": 1
},
{
"quantity": 2650,
"price": 8.7,
"orders": 1
},
{
"quantity": 2650,
"price": 8.9,
"orders": 1
},
{
"quantity": 13250,
"price": 8.95,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|97273",
"symbol": "HINDCOPPER25MAY225CE",
"last_price": 8.4,
"volume": 272950,
"average_price": 8.41,
"oi": 418700,
"net_change": 1,
"total_buy_quantity": 527350,
"total_sell_quantity": 363050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.4,
"last_trade_time": "1745834324988",
"oi_day_high": 442550,
"oi_day_low": 416050
},
"NSE_FO:HAVELLS25MAY1600PE": {
"ohlc": {
"open": 54.25,
"high": 55.8,
"low": 44.45,
"close": 48.7
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 48.75,
"orders": 1
},
{
"quantity": 500,
"price": 48.7,
"orders": 1
},
{
"quantity": 1500,
"price": 48.55,
"orders": 1
},
{
"quantity": 500,
"price": 48.5,
"orders": 1
},
{
"quantity": 1500,
"price": 48.45,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 49.6,
"orders": 1
},
{
"quantity": 1500,
"price": 49.65,
"orders": 1
},
{
"quantity": 1500,
"price": 49.95,
"orders": 1
},
{
"quantity": 500,
"price": 50,
"orders": 1
},
{
"quantity": 1500,
"price": 50.2,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|86048",
"symbol": "HAVELLS25MAY1600PE",
"last_price": 48.7,
"volume": 276500,
"average_price": 49.82,
"oi": 426500,
"net_change": -7.9,
"total_buy_quantity": 64500,
"total_sell_quantity": 65000,
"lower_circuit_limit": 19.6,
"upper_circuit_limit": 93.6,
"last_trade_time": "1745834385382",
"oi_day_high": 426500,
"oi_day_low": 352000
},
"NSE_FO:NAUKRI25MAY7200CE": {
"ohlc": {
"open": 269.75,
"high": 284.9,
"low": 212,
"close": 223.3
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 220.15,
"orders": 1
},
{
"quantity": 75,
"price": 220.1,
"orders": 1
},
{
"quantity": 75,
"price": 220,
"orders": 1
},
{
"quantity": 75,
"price": 218.45,
"orders": 1
},
{
"quantity": 75,
"price": 215,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 226.65,
"orders": 1
},
{
"quantity": 75,
"price": 226.7,
"orders": 1
},
{
"quantity": 75,
"price": 228.05,
"orders": 1
},
{
"quantity": 75,
"price": 228.1,
"orders": 1
},
{
"quantity": 75,
"price": 233.95,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|107838",
"symbol": "NAUKRI25MAY7200CE",
"last_price": 223.3,
"volume": 33975,
"average_price": 232.07,
"oi": 44025,
"net_change": -35.65,
"total_buy_quantity": 12750,
"total_sell_quantity": 13800,
"lower_circuit_limit": 42.5,
"upper_circuit_limit": 475.4,
"last_trade_time": "1745834372758",
"oi_day_high": 45225,
"oi_day_low": 42075
},
"NSE_FO:GLENMARK25MAY1440PE": {
"ohlc": {
"open": 87,
"high": 90.85,
"low": 71.1,
"close": 71.2
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 71.25,
"orders": 2
},
{
"quantity": 325,
"price": 70.2,
"orders": 1
},
{
"quantity": 325,
"price": 70.15,
"orders": 1
},
{
"quantity": 325,
"price": 69.4,
"orders": 1
},
{
"quantity": 1625,
"price": 69.35,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 71.9,
"orders": 1
},
{
"quantity": 325,
"price": 71.95,
"orders": 1
},
{
"quantity": 325,
"price": 72.2,
"orders": 1
},
{
"quantity": 325,
"price": 72.25,
"orders": 1
},
{
"quantity": 325,
"price": 73,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|83171",
"symbol": "GLENMARK25MAY1440PE",
"last_price": 71.2,
"volume": 23725,
"average_price": 79.71,
"oi": 29250,
"net_change": -38.55,
"total_buy_quantity": 18525,
"total_sell_quantity": 35425,
"lower_circuit_limit": 24.65,
"upper_circuit_limit": 163.25,
"last_trade_time": "1745834391888",
"oi_day_high": 29250,
"oi_day_low": 25675
},
"NSE_FO:RBLBANK25MAY197.5CE": {
"ohlc": {
"open": 8.6,
"high": 16.9,
"low": 7.55,
"close": 15.2
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 14.75,
"orders": 1
},
{
"quantity": 2500,
"price": 14.7,
"orders": 1
},
{
"quantity": 2500,
"price": 14.6,
"orders": 1
},
{
"quantity": 2500,
"price": 14.5,
"orders": 1
},
{
"quantity": 7500,
"price": 14.45,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 15,
"orders": 1
},
{
"quantity": 2500,
"price": 15.05,
"orders": 1
},
{
"quantity": 2500,
"price": 15.15,
"orders": 1
},
{
"quantity": 5000,
"price": 15.2,
"orders": 2
},
{
"quantity": 2500,
"price": 15.25,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|134046",
"symbol": "RBLBANK25MAY197.5CE",
"last_price": 15.2,
"volume": 2967500,
"average_price": 11.92,
"oi": 152500,
"net_change": 8.2,
"total_buy_quantity": 340000,
"total_sell_quantity": 320000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.35,
"last_trade_time": "1745834310924",
"oi_day_high": 380000,
"oi_day_low": 140000
},
"NSE_FO:HDFCAMC25MAY4550CE": {
"ohlc": {
"open": 109.1,
"high": 119.05,
"low": 86.3,
"close": 117.05
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 111.35,
"orders": 1
},
{
"quantity": 150,
"price": 111.3,
"orders": 1
},
{
"quantity": 150,
"price": 111.25,
"orders": 1
},
{
"quantity": 150,
"price": 111.15,
"orders": 1
},
{
"quantity": 150,
"price": 108.65,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 113.6,
"orders": 1
},
{
"quantity": 150,
"price": 113.65,
"orders": 1
},
{
"quantity": 150,
"price": 113.85,
"orders": 1
},
{
"quantity": 750,
"price": 117.4,
"orders": 1
},
{
"quantity": 600,
"price": 128.25,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|93470",
"symbol": "HDFCAMC25MAY4550CE",
"last_price": 117.05,
"volume": 27750,
"average_price": 101.96,
"oi": 9600,
"net_change": 12.1,
"total_buy_quantity": 23100,
"total_sell_quantity": 24000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 215.25,
"last_trade_time": "1745833801301",
"oi_day_high": 9600,
"oi_day_low": 6300
},
"NSE_FO:INDIANB25MAY570CE": {
"ohlc": {
"open": 31.65,
"high": 40.95,
"low": 30.6,
"close": 39.1
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 37.95,
"orders": 1
},
{
"quantity": 950,
"price": 37.9,
"orders": 1
},
{
"quantity": 1900,
"price": 37.8,
"orders": 2
},
{
"quantity": 950,
"price": 36.5,
"orders": 1
},
{
"quantity": 4750,
"price": 36.4,
"orders": 1
}
],
"sell": [
{
"quantity": 950,
"price": 38.85,
"orders": 1
},
{
"quantity": 950,
"price": 38.9,
"orders": 1
},
{
"quantity": 950,
"price": 39,
"orders": 1
},
{
"quantity": 950,
"price": 39.1,
"orders": 1
},
{
"quantity": 950,
"price": 39.45,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|103521",
"symbol": "INDIANB25MAY570CE",
"last_price": 39.1,
"volume": 51300,
"average_price": 35.41,
"oi": 71250,
"net_change": 9.75,
"total_buy_quantity": 52250,
"total_sell_quantity": 95000,
"lower_circuit_limit": 7.95,
"upper_circuit_limit": 50.75,
"last_trade_time": "1745831686382",
"oi_day_high": 71250,
"oi_day_low": 66500
},
"NSE_FO:SAIL25MAY117.5PE": {
"ohlc": {
"open": 6.9,
"high": 7.05,
"low": 4.95,
"close": 5.35
},
"depth": {
"buy": [
{
"quantity": 32000,
"price": 5.25,
"orders": 5
},
{
"quantity": 20000,
"price": 5.2,
"orders": 3
},
{
"quantity": 16000,
"price": 5.15,
"orders": 2
},
{
"quantity": 32000,
"price": 5.1,
"orders": 2
},
{
"quantity": 16000,
"price": 5.05,
"orders": 2
}
],
"sell": [
{
"quantity": 8000,
"price": 5.35,
"orders": 2
},
{
"quantity": 8000,
"price": 5.4,
"orders": 2
},
{
"quantity": 8000,
"price": 5.45,
"orders": 2
},
{
"quantity": 24000,
"price": 5.5,
"orders": 2
},
{
"quantity": 4000,
"price": 5.6,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|135182",
"symbol": "SAIL25MAY117.5PE",
"last_price": 5.35,
"volume": 836000,
"average_price": 5.73,
"oi": 816000,
"net_change": -1.4,
"total_buy_quantity": 632000,
"total_sell_quantity": 728000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.75,
"last_trade_time": "1745834383429",
"oi_day_high": 868000,
"oi_day_low": 800000
},
"NSE_FO:ICICIBANK25MAY1400PE": {
"ohlc": {
"open": 29.95,
"high": 30.9,
"low": 17.6,
"close": 19.8
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 19.7,
"orders": 1
},
{
"quantity": 2100,
"price": 19.6,
"orders": 3
},
{
"quantity": 2100,
"price": 19.55,
"orders": 3
},
{
"quantity": 2800,
"price": 19.5,
"orders": 4
},
{
"quantity": 1400,
"price": 19.45,
"orders": 2
}
],
"sell": [
{
"quantity": 18200,
"price": 19.8,
"orders": 6
},
{
"quantity": 6300,
"price": 19.85,
"orders": 3
},
{
"quantity": 4900,
"price": 19.9,
"orders": 7
},
{
"quantity": 4200,
"price": 19.95,
"orders": 5
},
{
"quantity": 11200,
"price": 20,
"orders": 6
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|90471",
"symbol": "ICICIBANK25MAY1400PE",
"last_price": 19.8,
"volume": 4788000,
"average_price": 20.94,
"oi": 3488100,
"net_change": -10.7,
"total_buy_quantity": 356300,
"total_sell_quantity": 306600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 53.45,
"last_trade_time": "1745834383155",
"oi_day_high": 3546200,
"oi_day_low": 2734200
},
"NSE_FO:BSOFT25MAY395CE": {
"ohlc": {
"open": 17.6,
"high": 19,
"low": 14.95,
"close": 18.2
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 18.15,
"orders": 2
},
{
"quantity": 1000,
"price": 18,
"orders": 1
},
{
"quantity": 1000,
"price": 17.95,
"orders": 1
},
{
"quantity": 1000,
"price": 17.9,
"orders": 1
},
{
"quantity": 1000,
"price": 17.85,
"orders": 1
}
],
"sell": [
{
"quantity": 3000,
"price": 18.3,
"orders": 2
},
{
"quantity": 1000,
"price": 18.35,
"orders": 1
},
{
"quantity": 1000,
"price": 18.4,
"orders": 1
},
{
"quantity": 1000,
"price": 18.45,
"orders": 1
},
{
"quantity": 1000,
"price": 18.5,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|77885",
"symbol": "BSOFT25MAY395CE",
"last_price": 18.2,
"volume": 181000,
"average_price": 17.11,
"oi": 134000,
"net_change": 0.9,
"total_buy_quantity": 167000,
"total_sell_quantity": 192000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.3,
"last_trade_time": "1745834399091",
"oi_day_high": 134000,
"oi_day_low": 108000
},
"NSE_FO:PAGEIND25MAY45000PE": {
"ohlc": {
"open": 1505.5,
"high": 1856.05,
"low": 1427.6,
"close": 1427.6
},
"depth": {
"buy": [
{
"quantity": 15,
"price": 1368.6,
"orders": 1
},
{
"quantity": 15,
"price": 1368.55,
"orders": 1
},
{
"quantity": 15,
"price": 1368.45,
"orders": 1
},
{
"quantity": 15,
"price": 1368.1,
"orders": 1
},
{
"quantity": 15,
"price": 1322.85,
"orders": 1
}
],
"sell": [
{
"quantity": 15,
"price": 1452.1,
"orders": 1
},
{
"quantity": 15,
"price": 1452.15,
"orders": 1
},
{
"quantity": 15,
"price": 1452.55,
"orders": 1
},
{
"quantity": 15,
"price": 1484.45,
"orders": 1
},
{
"quantity": 15,
"price": 1513.8,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|112171",
"symbol": "PAGEIND25MAY45000PE",
"last_price": 1427.6,
"volume": 1875,
"average_price": 1612.64,
"oi": 1350,
"net_change": -185.85,
"total_buy_quantity": 1770,
"total_sell_quantity": 1455,
"lower_circuit_limit": 555.85,
"upper_circuit_limit": 2671.05,
"last_trade_time": "1745834092042",
"oi_day_high": 1575,
"oi_day_low": 1230
},
"NSE_FO:TORNTPHARM25MAY3350CE": {
"ohlc": {
"open": 105,
"high": 130,
"low": 104.5,
"close": 125.6
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 125,
"orders": 1
},
{
"quantity": 250,
"price": 123.35,
"orders": 1
},
{
"quantity": 250,
"price": 123.3,
"orders": 1
},
{
"quantity": 250,
"price": 123.25,
"orders": 1
},
{
"quantity": 250,
"price": 123.2,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 125.95,
"orders": 1
},
{
"quantity": 250,
"price": 126,
"orders": 1
},
{
"quantity": 250,
"price": 126.35,
"orders": 1
},
{
"quantity": 250,
"price": 126.8,
"orders": 1
},
{
"quantity": 250,
"price": 126.9,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|144795",
"symbol": "TORNTPHARM25MAY3350CE",
"last_price": 125.6,
"volume": 79500,
"average_price": 122.46,
"oi": 23000,
"net_change": 44.15,
"total_buy_quantity": 32750,
"total_sell_quantity": 22500,
"lower_circuit_limit": 26,
"upper_circuit_limit": 232.45,
"last_trade_time": "1745834380683",
"oi_day_high": 24000,
"oi_day_low": 12500
},
"NSE_FO:HINDPETRO25MAY390CE": {
"ohlc": {
"open": 14.75,
"high": 20,
"low": 14,
"close": 20
},
"depth": {
"buy": [
{
"quantity": 2025,
"price": 19.85,
"orders": 1
},
{
"quantity": 4050,
"price": 19.8,
"orders": 2
},
{
"quantity": 2025,
"price": 19.7,
"orders": 1
},
{
"quantity": 4050,
"price": 19.65,
"orders": 1
},
{
"quantity": 2025,
"price": 19.6,
"orders": 1
}
],
"sell": [
{
"quantity": 8100,
"price": 19.95,
"orders": 3
},
{
"quantity": 8100,
"price": 20,
"orders": 4
},
{
"quantity": 2025,
"price": 20.05,
"orders": 1
},
{
"quantity": 2025,
"price": 20.1,
"orders": 1
},
{
"quantity": 4050,
"price": 20.15,
"orders": 2
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|89174",
"symbol": "HINDPETRO25MAY390CE",
"last_price": 20,
"volume": 1615950,
"average_price": 18.25,
"oi": 1026675,
"net_change": 5.55,
"total_buy_quantity": 338175,
"total_sell_quantity": 261225,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.45,
"last_trade_time": "1745834397566",
"oi_day_high": 1085400,
"oi_day_low": 1018575
},
"NSE_FO:M&MFIN25MAY270PE": {
"ohlc": {
"open": 15,
"high": 15.9,
"low": 12.7,
"close": 13.8
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 13.7,
"orders": 1
},
{
"quantity": 2000,
"price": 13.65,
"orders": 1
},
{
"quantity": 2000,
"price": 13.6,
"orders": 1
},
{
"quantity": 6000,
"price": 13.55,
"orders": 2
},
{
"quantity": 2000,
"price": 13.5,
"orders": 1
}
],
"sell": [
{
"quantity": 4000,
"price": 13.85,
"orders": 2
},
{
"quantity": 2000,
"price": 13.9,
"orders": 1
},
{
"quantity": 2000,
"price": 13.95,
"orders": 1
},
{
"quantity": 4000,
"price": 14,
"orders": 2
},
{
"quantity": 4000,
"price": 14.05,
"orders": 2
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|103517",
"symbol": "M&MFIN25MAY270PE",
"last_price": 13.8,
"volume": 620000,
"average_price": 13.89,
"oi": 924000,
"net_change": -0.85,
"total_buy_quantity": 322000,
"total_sell_quantity": 254000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.65,
"last_trade_time": "1745834391817",
"oi_day_high": 1086000,
"oi_day_low": 920000
},
"NSE_FO:SIEMENS25MAY2900CE": {
"ohlc": {
"open": 123.95,
"high": 157.1,
"low": 116.2,
"close": 152
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 151.8,
"orders": 1
},
{
"quantity": 75,
"price": 151.5,
"orders": 1
},
{
"quantity": 75,
"price": 151.4,
"orders": 1
},
{
"quantity": 75,
"price": 150.1,
"orders": 1
},
{
"quantity": 75,
"price": 150.05,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 152,
"orders": 1
},
{
"quantity": 75,
"price": 152.75,
"orders": 1
},
{
"quantity": 525,
"price": 152.8,
"orders": 1
},
{
"quantity": 150,
"price": 153,
"orders": 1
},
{
"quantity": 75,
"price": 153.65,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|41421",
"symbol": "SIEMENS25MAY2900CE",
"last_price": 152,
"volume": 306675,
"average_price": 140.06,
"oi": 153075,
"net_change": 34.7,
"total_buy_quantity": 9075,
"total_sell_quantity": 28725,
"lower_circuit_limit": 18.3,
"upper_circuit_limit": 216.3,
"last_trade_time": "1745834397033",
"oi_day_high": 179400,
"oi_day_low": 151725
},
"NSE_FO:CESC25MAY157.5PE": {
"ohlc": {
"open": 8.2,
"high": 8.8,
"low": 5.85,
"close": 5.85
},
"depth": {
"buy": [
{
"quantity": 2925,
"price": 6.1,
"orders": 1
},
{
"quantity": 2925,
"price": 6.05,
"orders": 1
},
{
"quantity": 11700,
"price": 5.65,
"orders": 1
},
{
"quantity": 46800,
"price": 5.4,
"orders": 1
},
{
"quantity": 29250,
"price": 5.25,
"orders": 1
}
],
"sell": [
{
"quantity": 2925,
"price": 6.95,
"orders": 1
},
{
"quantity": 46800,
"price": 7,
"orders": 1
},
{
"quantity": 29250,
"price": 7.3,
"orders": 1
},
{
"quantity": 35100,
"price": 7.35,
"orders": 3
},
{
"quantity": 29250,
"price": 7.6,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|80002",
"symbol": "CESC25MAY157.5PE",
"last_price": 5.85,
"volume": 131625,
"average_price": 7.43,
"oi": 119925,
"net_change": -4.2,
"total_buy_quantity": 295425,
"total_sell_quantity": 289575,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.05,
"last_trade_time": "1745828112890",
"oi_day_high": 128700,
"oi_day_low": 67275
},
"NSE_FO:BSE25MAY6500PE": {
"ohlc": {
"open": 512,
"high": 512,
"low": 372.55,
"close": 380.1
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 376.9,
"orders": 1
},
{
"quantity": 250,
"price": 376.85,
"orders": 2
},
{
"quantity": 125,
"price": 376.8,
"orders": 1
},
{
"quantity": 125,
"price": 375.95,
"orders": 1
},
{
"quantity": 125,
"price": 375.9,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 380,
"orders": 1
},
{
"quantity": 125,
"price": 380.05,
"orders": 1
},
{
"quantity": 375,
"price": 380.15,
"orders": 2
},
{
"quantity": 250,
"price": 380.7,
"orders": 1
},
{
"quantity": 125,
"price": 380.75,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|35244",
"symbol": "BSE25MAY6500PE",
"last_price": 380.1,
"volume": 292250,
"average_price": 423.91,
"oi": 149750,
"net_change": -147.3,
"total_buy_quantity": 21500,
"total_sell_quantity": 24125,
"lower_circuit_limit": 170.4,
"upper_circuit_limit": 884.4,
"last_trade_time": "1745834398535",
"oi_day_high": 150375,
"oi_day_low": 92750
},
"NSE_FO:MFSL25MAY1240PE": {
"ohlc": {
"open": 38.6,
"high": 41.2,
"low": 27.25,
"close": 33.05
},
"depth": {
"buy": [
{
"quantity": 2400,
"price": 31.55,
"orders": 1
},
{
"quantity": 800,
"price": 31.5,
"orders": 1
},
{
"quantity": 3200,
"price": 31.4,
"orders": 2
},
{
"quantity": 2400,
"price": 30.8,
"orders": 1
},
{
"quantity": 800,
"price": 30.75,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 33.4,
"orders": 1
},
{
"quantity": 800,
"price": 33.45,
"orders": 1
},
{
"quantity": 2400,
"price": 33.5,
"orders": 1
},
{
"quantity": 800,
"price": 33.55,
"orders": 1
},
{
"quantity": 2400,
"price": 34.1,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|105474",
"symbol": "MFSL25MAY1240PE",
"last_price": 33.05,
"volume": 129600,
"average_price": 32.49,
"oi": 56000,
"net_change": -5.55,
"total_buy_quantity": 99200,
"total_sell_quantity": 108800,
"lower_circuit_limit": 12.65,
"upper_circuit_limit": 64.55,
"last_trade_time": "1745834381488",
"oi_day_high": 56800,
"oi_day_low": 33600
},
"NSE_FO:PNBHOUSING25MAY1000CE": {
"ohlc": {
"open": 50.95,
"high": 54.5,
"low": 40.9,
"close": 43
},
"depth": {
"buy": [
{
"quantity": 1300,
"price": 42.35,
"orders": 2
},
{
"quantity": 650,
"price": 42.3,
"orders": 1
},
{
"quantity": 650,
"price": 42.25,
"orders": 1
},
{
"quantity": 1950,
"price": 42.05,
"orders": 2
},
{
"quantity": 3250,
"price": 42,
"orders": 2
}
],
"sell": [
{
"quantity": 650,
"price": 43,
"orders": 1
},
{
"quantity": 1300,
"price": 43.55,
"orders": 1
},
{
"quantity": 650,
"price": 43.6,
"orders": 1
},
{
"quantity": 650,
"price": 43.7,
"orders": 1
},
{
"quantity": 650,
"price": 43.9,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|130559",
"symbol": "PNBHOUSING25MAY1000CE",
"last_price": 43,
"volume": 622050,
"average_price": 45.23,
"oi": 435500,
"net_change": 0.15,
"total_buy_quantity": 136500,
"total_sell_quantity": 126750,
"lower_circuit_limit": 6.45,
"upper_circuit_limit": 79.25,
"last_trade_time": "1745834388809",
"oi_day_high": 436800,
"oi_day_low": 287300
},
"NSE_FO:NAUKRI25MAY7200PE": {
"ohlc": {
"open": 425.75,
"high": 443.3,
"low": 401.05,
"close": 411.75
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 411.6,
"orders": 1
},
{
"quantity": 75,
"price": 411.55,
"orders": 1
},
{
"quantity": 75,
"price": 409.1,
"orders": 1
},
{
"quantity": 75,
"price": 396.95,
"orders": 1
},
{
"quantity": 75,
"price": 396.9,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 414.3,
"orders": 1
},
{
"quantity": 75,
"price": 414.55,
"orders": 1
},
{
"quantity": 75,
"price": 415.05,
"orders": 1
},
{
"quantity": 75,
"price": 415.15,
"orders": 1
},
{
"quantity": 75,
"price": 428.4,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|107839",
"symbol": "NAUKRI25MAY7200PE",
"last_price": 411.75,
"volume": 5625,
"average_price": 422.54,
"oi": 9675,
"net_change": 8.65,
"total_buy_quantity": 5250,
"total_sell_quantity": 7725,
"lower_circuit_limit": 159.3,
"upper_circuit_limit": 646.9,
"last_trade_time": "1745834372758",
"oi_day_high": 10125,
"oi_day_low": 9300
},
"NSE_FO:PHOENIXLTD25MAY1650CE": {
"ohlc": {
"open": 84.9,
"high": 86.35,
"low": 66.55,
"close": 78.75
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 77.95,
"orders": 1
},
{
"quantity": 350,
"price": 77.9,
"orders": 1
},
{
"quantity": 350,
"price": 77.65,
"orders": 1
},
{
"quantity": 350,
"price": 77.55,
"orders": 1
},
{
"quantity": 350,
"price": 77.45,
"orders": 1
}
],
"sell": [
{
"quantity": 1050,
"price": 79.55,
"orders": 3
},
{
"quantity": 350,
"price": 79.6,
"orders": 1
},
{
"quantity": 350,
"price": 79.65,
"orders": 1
},
{
"quantity": 350,
"price": 79.7,
"orders": 1
},
{
"quantity": 350,
"price": 81.05,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|128671",
"symbol": "PHOENIXLTD25MAY1650CE",
"last_price": 78.75,
"volume": 82950,
"average_price": 77.11,
"oi": 49700,
"net_change": -6.15,
"total_buy_quantity": 51100,
"total_sell_quantity": 35000,
"lower_circuit_limit": 18.1,
"upper_circuit_limit": 151.7,
"last_trade_time": "1745834368555",
"oi_day_high": 49700,
"oi_day_low": 22050
},
"NSE_FO:GRASIM25MAY2720PE": {
"ohlc": {
"open": 69.95,
"high": 74.2,
"low": 52.9,
"close": 58.3
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 57.65,
"orders": 1
},
{
"quantity": 250,
"price": 57.25,
"orders": 1
},
{
"quantity": 250,
"price": 56.95,
"orders": 1
},
{
"quantity": 250,
"price": 56.9,
"orders": 1
},
{
"quantity": 250,
"price": 55.5,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 58.15,
"orders": 1
},
{
"quantity": 250,
"price": 58.2,
"orders": 1
},
{
"quantity": 250,
"price": 58.4,
"orders": 1
},
{
"quantity": 1000,
"price": 58.45,
"orders": 2
},
{
"quantity": 1250,
"price": 59.25,
"orders": 2
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|84985",
"symbol": "GRASIM25MAY2720PE",
"last_price": 58.3,
"volume": 67500,
"average_price": 59.31,
"oi": 17500,
"net_change": -12.7,
"total_buy_quantity": 41250,
"total_sell_quantity": 55500,
"lower_circuit_limit": 18.55,
"upper_circuit_limit": 123.45,
"last_trade_time": "1745834340002",
"oi_day_high": 19000,
"oi_day_low": 13000
},
"NSE_FO:GMRAIRPORT25MAY89PE": {
"ohlc": {
"open": 4.75,
"high": 4.8,
"low": 3.5,
"close": 3.75
},
"depth": {
"buy": [
{
"quantity": 22500,
"price": 3.7,
"orders": 4
},
{
"quantity": 16875,
"price": 3.65,
"orders": 3
},
{
"quantity": 45000,
"price": 3.6,
"orders": 5
},
{
"quantity": 5625,
"price": 3.55,
"orders": 1
},
{
"quantity": 5625,
"price": 3.5,
"orders": 1
}
],
"sell": [
{
"quantity": 5625,
"price": 3.8,
"orders": 1
},
{
"quantity": 56250,
"price": 3.85,
"orders": 7
},
{
"quantity": 50625,
"price": 3.9,
"orders": 8
},
{
"quantity": 28125,
"price": 3.95,
"orders": 4
},
{
"quantity": 28125,
"price": 4,
"orders": 4
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|90037",
"symbol": "GMRAIRPORT25MAY89PE",
"last_price": 3.75,
"volume": 1035000,
"average_price": 3.94,
"oi": 489375,
"net_change": -1.8,
"total_buy_quantity": 720000,
"total_sell_quantity": 1085625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.55,
"last_trade_time": "1745834395116",
"oi_day_high": 551250,
"oi_day_low": 438750
},
"NSE_FO:IIFL25MAY375PE": {
"ohlc": {
"open": 24.25,
"high": 26,
"low": 22.45,
"close": 24.8
},
"depth": {
"buy": [
{
"quantity": 3100,
"price": 23.65,
"orders": 2
},
{
"quantity": 1550,
"price": 23.4,
"orders": 1
},
{
"quantity": 1550,
"price": 23.1,
"orders": 1
},
{
"quantity": 15500,
"price": 23.05,
"orders": 1
},
{
"quantity": 6200,
"price": 23,
"orders": 1
}
],
"sell": [
{
"quantity": 1550,
"price": 24.75,
"orders": 1
},
{
"quantity": 1550,
"price": 24.8,
"orders": 1
},
{
"quantity": 1550,
"price": 24.9,
"orders": 1
},
{
"quantity": 4650,
"price": 24.95,
"orders": 1
},
{
"quantity": 7750,
"price": 25.9,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|102873",
"symbol": "IIFL25MAY375PE",
"last_price": 24.8,
"volume": 137950,
"average_price": 24.38,
"oi": 260400,
"net_change": 0,
"total_buy_quantity": 74400,
"total_sell_quantity": 156550,
"lower_circuit_limit": 4.8,
"upper_circuit_limit": 44.8,
"last_trade_time": "1745834395675",
"oi_day_high": 319300,
"oi_day_low": 257300
},
"NSE_FO:ADANIGREEN25MAY960CE": {
"ohlc": {
"open": 44,
"high": 51.9,
"low": 38.95,
"close": 51.25
},
"depth": {
"buy": [
{
"quantity": 1875,
"price": 51,
"orders": 2
},
{
"quantity": 375,
"price": 50.9,
"orders": 1
},
{
"quantity": 375,
"price": 50.55,
"orders": 1
},
{
"quantity": 375,
"price": 50.5,
"orders": 1
},
{
"quantity": 375,
"price": 50.1,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 51.25,
"orders": 1
},
{
"quantity": 750,
"price": 51.3,
"orders": 1
},
{
"quantity": 2250,
"price": 51.5,
"orders": 2
},
{
"quantity": 1500,
"price": 51.9,
"orders": 1
},
{
"quantity": 375,
"price": 51.95,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|64784",
"symbol": "ADANIGREEN25MAY960CE",
"last_price": 51.25,
"volume": 1300875,
"average_price": 47.71,
"oi": 824250,
"net_change": 8.35,
"total_buy_quantity": 106125,
"total_sell_quantity": 101250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 86.8,
"last_trade_time": "1745834392055",
"oi_day_high": 824250,
"oi_day_low": 674250
},
"NSE_FO:HINDALCO25MAY630CE": {
"ohlc": {
"open": 25.95,
"high": 28.1,
"low": 25,
"close": 26.85
},
"depth": {
"buy": [
{
"quantity": 4200,
"price": 26.8,
"orders": 3
},
{
"quantity": 1400,
"price": 26.7,
"orders": 1
},
{
"quantity": 2800,
"price": 26.65,
"orders": 2
},
{
"quantity": 1400,
"price": 26.6,
"orders": 1
},
{
"quantity": 2800,
"price": 26.55,
"orders": 2
}
],
"sell": [
{
"quantity": 5600,
"price": 26.95,
"orders": 2
},
{
"quantity": 1400,
"price": 27.05,
"orders": 1
},
{
"quantity": 2800,
"price": 27.1,
"orders": 2
},
{
"quantity": 5600,
"price": 27.15,
"orders": 4
},
{
"quantity": 1400,
"price": 27.2,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|96927",
"symbol": "HINDALCO25MAY630CE",
"last_price": 26.85,
"volume": 1801800,
"average_price": 26.69,
"oi": 1351000,
"net_change": 2.8,
"total_buy_quantity": 175000,
"total_sell_quantity": 291200,
"lower_circuit_limit": 4.05,
"upper_circuit_limit": 44.05,
"last_trade_time": "1745834390797",
"oi_day_high": 1351000,
"oi_day_low": 1160600
},
"NSE_FO:LTIM25MAY4550CE": {
"ohlc": {
"open": 160,
"high": 180,
"low": 120.75,
"close": 161.35
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 159.1,
"orders": 1
},
{
"quantity": 150,
"price": 159.05,
"orders": 1
},
{
"quantity": 150,
"price": 158.95,
"orders": 1
},
{
"quantity": 150,
"price": 158.85,
"orders": 1
},
{
"quantity": 300,
"price": 154.05,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 162.1,
"orders": 1
},
{
"quantity": 150,
"price": 162.15,
"orders": 1
},
{
"quantity": 150,
"price": 162.25,
"orders": 1
},
{
"quantity": 150,
"price": 162.3,
"orders": 1
},
{
"quantity": 150,
"price": 163.4,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|115837",
"symbol": "LTIM25MAY4550CE",
"last_price": 161.35,
"volume": 93900,
"average_price": 152.74,
"oi": 46350,
"net_change": -10.85,
"total_buy_quantity": 21300,
"total_sell_quantity": 24450,
"lower_circuit_limit": 39.25,
"upper_circuit_limit": 305.15,
"last_trade_time": "1745834310694",
"oi_day_high": 47700,
"oi_day_low": 42750
},
"NSE_FO:SONACOMS25MAY470CE": {
"ohlc": {
"open": 18.1,
"high": 24.15,
"low": 18.1,
"close": 22.55
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 22.5,
"orders": 1
},
{
"quantity": 775,
"price": 22.45,
"orders": 1
},
{
"quantity": 775,
"price": 22.25,
"orders": 1
},
{
"quantity": 775,
"price": 22.05,
"orders": 1
},
{
"quantity": 3875,
"price": 21.9,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 22.75,
"orders": 1
},
{
"quantity": 775,
"price": 22.9,
"orders": 1
},
{
"quantity": 2325,
"price": 22.95,
"orders": 1
},
{
"quantity": 775,
"price": 23,
"orders": 1
},
{
"quantity": 2325,
"price": 23.2,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|139021",
"symbol": "SONACOMS25MAY470CE",
"last_price": 22.55,
"volume": 263500,
"average_price": 22.68,
"oi": 166625,
"net_change": 2.2,
"total_buy_quantity": 106950,
"total_sell_quantity": 146475,
"lower_circuit_limit": 0.35,
"upper_circuit_limit": 40.35,
"last_trade_time": "1745834354653",
"oi_day_high": 170500,
"oi_day_low": 140275
},
"NSE_FO:IDEA25MAY8PE": {
"ohlc": {
"open": 0.75,
"high": 0.9,
"low": 0.75,
"close": 0.85
},
"depth": {
"buy": [
{
"quantity": 5000000,
"price": 0.8,
"orders": 12
},
{
"quantity": 5840000,
"price": 0.75,
"orders": 18
},
{
"quantity": 11720000,
"price": 0.7,
"orders": 23
},
{
"quantity": 11760000,
"price": 0.65,
"orders": 14
},
{
"quantity": 12560000,
"price": 0.6,
"orders": 16
}
],
"sell": [
{
"quantity": 1560000,
"price": 0.85,
"orders": 14
},
{
"quantity": 4960000,
"price": 0.9,
"orders": 15
},
{
"quantity": 1760000,
"price": 0.95,
"orders": 6
},
{
"quantity": 1720000,
"price": 1,
"orders": 7
},
{
"quantity": 440000,
"price": 1.05,
"orders": 6
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|91447",
"symbol": "IDEA25MAY8PE",
"last_price": 0.85,
"volume": 57120000,
"average_price": 0.81,
"oi": 133960000,
"net_change": 0,
"total_buy_quantity": 135280000,
"total_sell_quantity": 12640000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.85,
"last_trade_time": "1745834396719",
"oi_day_high": 135040000,
"oi_day_low": 132000000
},
"NSE_FO:SBILIFE25MAY1600CE": {
"ohlc": {
"open": 119,
"high": 163.8,
"low": 111.3,
"close": 150
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 139.6,
"orders": 2
},
{
"quantity": 375,
"price": 139.55,
"orders": 1
},
{
"quantity": 375,
"price": 139.5,
"orders": 1
},
{
"quantity": 375,
"price": 139.4,
"orders": 1
},
{
"quantity": 4875,
"price": 137.9,
"orders": 2
}
],
"sell": [
{
"quantity": 375,
"price": 141.95,
"orders": 1
},
{
"quantity": 375,
"price": 142,
"orders": 1
},
{
"quantity": 375,
"price": 142.1,
"orders": 1
},
{
"quantity": 375,
"price": 142.75,
"orders": 1
},
{
"quantity": 375,
"price": 143.55,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|121367",
"symbol": "SBILIFE25MAY1600CE",
"last_price": 150,
"volume": 52500,
"average_price": 134.92,
"oi": 116250,
"net_change": 33.15,
"total_buy_quantity": 25500,
"total_sell_quantity": 41250,
"lower_circuit_limit": 55.45,
"upper_circuit_limit": 255.3,
"last_trade_time": "1745833715163",
"oi_day_high": 116250,
"oi_day_low": 97500
},
"NSE_FO:MAXHEALTH25MAY1120CE": {
"ohlc": {
"open": 33.45,
"high": 44,
"low": 32.05,
"close": 44
},
"depth": {
"buy": [
{
"quantity": 525,
"price": 43.7,
"orders": 1
},
{
"quantity": 1575,
"price": 43.65,
"orders": 1
},
{
"quantity": 525,
"price": 43.6,
"orders": 1
},
{
"quantity": 1575,
"price": 43.5,
"orders": 1
},
{
"quantity": 525,
"price": 43.45,
"orders": 1
}
],
"sell": [
{
"quantity": 1050,
"price": 44.25,
"orders": 2
},
{
"quantity": 525,
"price": 44.3,
"orders": 1
},
{
"quantity": 525,
"price": 44.5,
"orders": 1
},
{
"quantity": 1575,
"price": 44.95,
"orders": 1
},
{
"quantity": 525,
"price": 45,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|104845",
"symbol": "MAXHEALTH25MAY1120CE",
"last_price": 44,
"volume": 78225,
"average_price": 39.73,
"oi": 68250,
"net_change": 12.1,
"total_buy_quantity": 89775,
"total_sell_quantity": 77700,
"lower_circuit_limit": 0.25,
"upper_circuit_limit": 63.55,
"last_trade_time": "1745834355950",
"oi_day_high": 74025,
"oi_day_low": 65625
},
"NSE_FO:ABCAPITAL25MAY202.5PE": {
"ohlc": {
"open": 11.75,
"high": 11.75,
"low": 9.05,
"close": 9.7
},
"depth": {
"buy": [
{
"quantity": 5400,
"price": 9.65,
"orders": 2
},
{
"quantity": 5400,
"price": 9.6,
"orders": 2
},
{
"quantity": 2700,
"price": 9.55,
"orders": 1
},
{
"quantity": 10800,
"price": 9.5,
"orders": 2
},
{
"quantity": 2700,
"price": 9.4,
"orders": 1
}
],
"sell": [
{
"quantity": 2700,
"price": 9.75,
"orders": 1
},
{
"quantity": 5400,
"price": 9.8,
"orders": 2
},
{
"quantity": 2700,
"price": 9.85,
"orders": 1
},
{
"quantity": 2700,
"price": 9.95,
"orders": 1
},
{
"quantity": 2700,
"price": 10,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|65398",
"symbol": "ABCAPITAL25MAY202.5PE",
"last_price": 9.7,
"volume": 191700,
"average_price": 10.01,
"oi": 110700,
"net_change": -2.1,
"total_buy_quantity": 361800,
"total_sell_quantity": 307800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.8,
"last_trade_time": "1745834293001",
"oi_day_high": 113400,
"oi_day_low": 78300
},
"NSE_FO:INDUSTOWER25MAY405PE": {
"ohlc": {
"open": 17.65,
"high": 20.25,
"low": 15.45,
"close": 16.1
},
"depth": {
"buy": [
{
"quantity": 3400,
"price": 16,
"orders": 2
},
{
"quantity": 3400,
"price": 15.95,
"orders": 2
},
{
"quantity": 1700,
"price": 15.9,
"orders": 1
},
{
"quantity": 1700,
"price": 15.85,
"orders": 1
},
{
"quantity": 1700,
"price": 15.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 16.2,
"orders": 1
},
{
"quantity": 1700,
"price": 16.25,
"orders": 1
},
{
"quantity": 1700,
"price": 16.3,
"orders": 1
},
{
"quantity": 3400,
"price": 16.35,
"orders": 2
},
{
"quantity": 1700,
"price": 16.4,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|105219",
"symbol": "INDUSTOWER25MAY405PE",
"last_price": 16.1,
"volume": 780300,
"average_price": 17.46,
"oi": 329800,
"net_change": -6.8,
"total_buy_quantity": 283900,
"total_sell_quantity": 287300,
"lower_circuit_limit": 2.9,
"upper_circuit_limit": 42.9,
"last_trade_time": "1745834345796",
"oi_day_high": 333200,
"oi_day_low": 231200
},
"NSE_FO:SRF25MAY3050CE": {
"ohlc": {
"open": 91.25,
"high": 135.8,
"low": 85.55,
"close": 133
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 132.4,
"orders": 1
},
{
"quantity": 750,
"price": 132.35,
"orders": 2
},
{
"quantity": 375,
"price": 132.25,
"orders": 1
},
{
"quantity": 375,
"price": 132.2,
"orders": 1
},
{
"quantity": 375,
"price": 131.8,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 132.9,
"orders": 1
},
{
"quantity": 375,
"price": 133,
"orders": 1
},
{
"quantity": 375,
"price": 133.2,
"orders": 1
},
{
"quantity": 375,
"price": 133.5,
"orders": 1
},
{
"quantity": 375,
"price": 133.95,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|139437",
"symbol": "SRF25MAY3050CE",
"last_price": 133,
"volume": 301500,
"average_price": 120.5,
"oi": 87000,
"net_change": 41.7,
"total_buy_quantity": 30750,
"total_sell_quantity": 30375,
"lower_circuit_limit": 16.9,
"upper_circuit_limit": 165.7,
"last_trade_time": "1745834384007",
"oi_day_high": 87750,
"oi_day_low": 70500
},
"NSE_FO:ESCORTS25MAY3400PE": {
"ohlc": {
"open": 164.55,
"high": 169,
"low": 143.65,
"close": 156
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 141.85,
"orders": 1
},
{
"quantity": 150,
"price": 141.8,
"orders": 1
},
{
"quantity": 150,
"price": 141.35,
"orders": 1
},
{
"quantity": 750,
"price": 136.5,
"orders": 1
},
{
"quantity": 1050,
"price": 135.25,
"orders": 2
}
],
"sell": [
{
"quantity": 150,
"price": 153.15,
"orders": 1
},
{
"quantity": 150,
"price": 153.2,
"orders": 1
},
{
"quantity": 150,
"price": 153.45,
"orders": 1
},
{
"quantity": 750,
"price": 157.15,
"orders": 1
},
{
"quantity": 450,
"price": 159.9,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|81712",
"symbol": "ESCORTS25MAY3400PE",
"last_price": 156,
"volume": 5100,
"average_price": 155.84,
"oi": 31200,
"net_change": -20.5,
"total_buy_quantity": 7200,
"total_sell_quantity": 16500,
"lower_circuit_limit": 75.3,
"upper_circuit_limit": 277.7,
"last_trade_time": "1745829469073",
"oi_day_high": 31800,
"oi_day_low": 30600
},
"NSE_FO:JIOFIN25MAY260PE": {
"ohlc": {
"open": 13.4,
"high": 13.4,
"low": 9.2,
"close": 9.85
},
"depth": {
"buy": [
{
"quantity": 9900,
"price": 9.85,
"orders": 6
},
{
"quantity": 3300,
"price": 9.8,
"orders": 2
},
{
"quantity": 8250,
"price": 9.75,
"orders": 3
},
{
"quantity": 13200,
"price": 9.7,
"orders": 4
},
{
"quantity": 6600,
"price": 9.65,
"orders": 2
}
],
"sell": [
{
"quantity": 14850,
"price": 10,
"orders": 8
},
{
"quantity": 8250,
"price": 10.05,
"orders": 4
},
{
"quantity": 6600,
"price": 10.1,
"orders": 4
},
{
"quantity": 13200,
"price": 10.15,
"orders": 3
},
{
"quantity": 3300,
"price": 10.25,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|97765",
"symbol": "JIOFIN25MAY260PE",
"last_price": 9.85,
"volume": 2211000,
"average_price": 10.43,
"oi": 3125100,
"net_change": -3.95,
"total_buy_quantity": 471900,
"total_sell_quantity": 427350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.8,
"last_trade_time": "1745834361510",
"oi_day_high": 3125100,
"oi_day_low": 2420550
},
"NSE_FO:APOLLOTYRE25MAY470CE": {
"ohlc": {
"open": 11.05,
"high": 15.2,
"low": 11,
"close": 14.95
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 14.6,
"orders": 1
},
{
"quantity": 1700,
"price": 14.55,
"orders": 1
},
{
"quantity": 17000,
"price": 14.2,
"orders": 3
},
{
"quantity": 1700,
"price": 13.35,
"orders": 1
},
{
"quantity": 5100,
"price": 13.3,
"orders": 1
}
],
"sell": [
{
"quantity": 3400,
"price": 15.1,
"orders": 2
},
{
"quantity": 1700,
"price": 15.45,
"orders": 1
},
{
"quantity": 3400,
"price": 15.5,
"orders": 1
},
{
"quantity": 17000,
"price": 15.55,
"orders": 2
},
{
"quantity": 3400,
"price": 15.9,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|68710",
"symbol": "APOLLOTYRE25MAY470CE",
"last_price": 14.95,
"volume": 382500,
"average_price": 12.93,
"oi": 493000,
"net_change": -1.7,
"total_buy_quantity": 300900,
"total_sell_quantity": 321300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.65,
"last_trade_time": "1745834379478",
"oi_day_high": 503200,
"oi_day_low": 426700
},
"NSE_FO:INDUSINDBK25MAY820PE": {
"ohlc": {
"open": 41.95,
"high": 42,
"low": 31.55,
"close": 34.95
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 35.15,
"orders": 2
},
{
"quantity": 500,
"price": 35.05,
"orders": 1
},
{
"quantity": 500,
"price": 35,
"orders": 1
},
{
"quantity": 500,
"price": 34.85,
"orders": 1
},
{
"quantity": 500,
"price": 34.7,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 35.35,
"orders": 1
},
{
"quantity": 500,
"price": 35.4,
"orders": 1
},
{
"quantity": 1000,
"price": 35.45,
"orders": 2
},
{
"quantity": 500,
"price": 35.6,
"orders": 1
},
{
"quantity": 500,
"price": 35.65,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|94523",
"symbol": "INDUSINDBK25MAY820PE",
"last_price": 34.95,
"volume": 833000,
"average_price": 36.97,
"oi": 613000,
"net_change": -7.2,
"total_buy_quantity": 96500,
"total_sell_quantity": 147500,
"lower_circuit_limit": 8.6,
"upper_circuit_limit": 75.7,
"last_trade_time": "1745834394023",
"oi_day_high": 645500,
"oi_day_low": 612500
},
"NSE_FO:LICI25MAY820CE": {
"ohlc": {
"open": 18,
"high": 22.8,
"low": 16.7,
"close": 21
},
"depth": {
"buy": [
{
"quantity": 575,
"price": 20.4,
"orders": 1
},
{
"quantity": 575,
"price": 20.35,
"orders": 1
},
{
"quantity": 575,
"price": 20.3,
"orders": 1
},
{
"quantity": 575,
"price": 20.25,
"orders": 1
},
{
"quantity": 575,
"price": 20,
"orders": 1
}
],
"sell": [
{
"quantity": 575,
"price": 20.9,
"orders": 1
},
{
"quantity": 575,
"price": 20.95,
"orders": 1
},
{
"quantity": 575,
"price": 21.1,
"orders": 1
},
{
"quantity": 575,
"price": 21.15,
"orders": 1
},
{
"quantity": 575,
"price": 21.2,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|101390",
"symbol": "LICI25MAY820CE",
"last_price": 21,
"volume": 127650,
"average_price": 19.78,
"oi": 172500,
"net_change": 3.35,
"total_buy_quantity": 113850,
"total_sell_quantity": 111550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.65,
"last_trade_time": "1745834382318",
"oi_day_high": 177675,
"oi_day_low": 157550
},
"NSE_FO:SHRIRAMFIN25MAY700PE": {
"ohlc": {
"open": 91.35,
"high": 103,
"low": 75.8,
"close": 82
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 80.25,
"orders": 1
},
{
"quantity": 750,
"price": 80.15,
"orders": 1
},
{
"quantity": 750,
"price": 79.85,
"orders": 1
},
{
"quantity": 750,
"price": 79.75,
"orders": 1
},
{
"quantity": 750,
"price": 79.65,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 82.05,
"orders": 1
},
{
"quantity": 1500,
"price": 82.1,
"orders": 1
},
{
"quantity": 750,
"price": 82.2,
"orders": 1
},
{
"quantity": 1500,
"price": 83.75,
"orders": 2
},
{
"quantity": 3000,
"price": 84.3,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|122657",
"symbol": "SHRIRAMFIN25MAY700PE",
"last_price": 82,
"volume": 198750,
"average_price": 89.68,
"oi": 393750,
"net_change": 26.05,
"total_buy_quantity": 78750,
"total_sell_quantity": 48000,
"lower_circuit_limit": 26.45,
"upper_circuit_limit": 128.65,
"last_trade_time": "1745829835261",
"oi_day_high": 432000,
"oi_day_low": 393750
},
"NSE_FO:MOTHERSON25MAY135CE": {
"ohlc": {
"open": 5.9,
"high": 7,
"low": 5.25,
"close": 6.4
},
"depth": {
"buy": [
{
"quantity": 14200,
"price": 6.4,
"orders": 4
},
{
"quantity": 42600,
"price": 6.35,
"orders": 10
},
{
"quantity": 17750,
"price": 6.3,
"orders": 4
},
{
"quantity": 35500,
"price": 6.25,
"orders": 4
},
{
"quantity": 3550,
"price": 6.2,
"orders": 1
}
],
"sell": [
{
"quantity": 21300,
"price": 6.5,
"orders": 5
},
{
"quantity": 17750,
"price": 6.55,
"orders": 4
},
{
"quantity": 10650,
"price": 6.6,
"orders": 3
},
{
"quantity": 28400,
"price": 6.65,
"orders": 3
},
{
"quantity": 3550,
"price": 6.7,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|105895",
"symbol": "MOTHERSON25MAY135CE",
"last_price": 6.4,
"volume": 2485000,
"average_price": 6.01,
"oi": 1743050,
"net_change": 0.55,
"total_buy_quantity": 475700,
"total_sell_quantity": 656750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.85,
"last_trade_time": "1745834371729",
"oi_day_high": 1814050,
"oi_day_low": 1505200
},
"NSE_FO:CHOLAFIN25MAY1540CE": {
"ohlc": {
"open": 48.1,
"high": 76,
"low": 43.8,
"close": 54.4
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 52.8,
"orders": 1
},
{
"quantity": 625,
"price": 52.75,
"orders": 1
},
{
"quantity": 1250,
"price": 52.6,
"orders": 2
},
{
"quantity": 625,
"price": 52.05,
"orders": 1
},
{
"quantity": 625,
"price": 52,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 55.55,
"orders": 1
},
{
"quantity": 625,
"price": 55.75,
"orders": 1
},
{
"quantity": 1250,
"price": 55.95,
"orders": 2
},
{
"quantity": 1250,
"price": 56,
"orders": 1
},
{
"quantity": 625,
"price": 56.35,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|80759",
"symbol": "CHOLAFIN25MAY1540CE",
"last_price": 54.4,
"volume": 1385000,
"average_price": 59.41,
"oi": 203125,
"net_change": -16.85,
"total_buy_quantity": 88125,
"total_sell_quantity": 84375,
"lower_circuit_limit": 14.75,
"upper_circuit_limit": 127.75,
"last_trade_time": "1745834396196",
"oi_day_high": 223750,
"oi_day_low": 166250
},
"NSE_FO:HDFCAMC25MAY4550PE": {
"ohlc": {
"open": 243.75,
"high": 250.55,
"low": 206.8,
"close": 220.65
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 212.6,
"orders": 1
},
{
"quantity": 150,
"price": 212.55,
"orders": 1
},
{
"quantity": 150,
"price": 212.45,
"orders": 1
},
{
"quantity": 150,
"price": 208.05,
"orders": 1
},
{
"quantity": 750,
"price": 205.65,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 216.05,
"orders": 1
},
{
"quantity": 150,
"price": 216.1,
"orders": 1
},
{
"quantity": 150,
"price": 216.2,
"orders": 1
},
{
"quantity": 150,
"price": 217.2,
"orders": 1
},
{
"quantity": 150,
"price": 217.85,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|93473",
"symbol": "HDFCAMC25MAY4550PE",
"last_price": 220.65,
"volume": 4950,
"average_price": 226.41,
"oi": 2550,
"net_change": -25.95,
"total_buy_quantity": 3000,
"total_sell_quantity": 11400,
"lower_circuit_limit": 90.25,
"upper_circuit_limit": 402.95,
"last_trade_time": "1745827250537",
"oi_day_high": 2850,
"oi_day_low": 2250
},
"NSE_FO:IRB25MAY48PE": {
"ohlc": {
"open": 3,
"high": 3.15,
"low": 3,
"close": 3.05
},
"depth": {
"buy": [
{
"quantity": 10250,
"price": 2.65,
"orders": 1
},
{
"quantity": 10250,
"price": 2.6,
"orders": 1
},
{
"quantity": 10250,
"price": 2.55,
"orders": 1
},
{
"quantity": 174250,
"price": 2.45,
"orders": 3
},
{
"quantity": 102500,
"price": 1.95,
"orders": 1
}
],
"sell": [
{
"quantity": 10250,
"price": 2.75,
"orders": 1
},
{
"quantity": 41000,
"price": 2.8,
"orders": 1
},
{
"quantity": 10250,
"price": 2.9,
"orders": 1
},
{
"quantity": 184500,
"price": 2.95,
"orders": 3
},
{
"quantity": 102500,
"price": 3,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|95827",
"symbol": "IRB25MAY48PE",
"last_price": 3.05,
"volume": 164000,
"average_price": 3.07,
"oi": 615000,
"net_change": 0,
"total_buy_quantity": 410000,
"total_sell_quantity": 861000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.05,
"last_trade_time": "1745821149160",
"oi_day_high": 635500,
"oi_day_low": 594500
},
"NSE_FO:PIDILITIND25MAY3080PE": {
"ohlc": {
"open": 120.9,
"high": 120.9,
"low": 107.7,
"close": 107.7
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 109.9,
"orders": 1
},
{
"quantity": 250,
"price": 109.85,
"orders": 1
},
{
"quantity": 250,
"price": 107.45,
"orders": 1
},
{
"quantity": 1000,
"price": 98.7,
"orders": 1
},
{
"quantity": 1250,
"price": 97.85,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 111.9,
"orders": 1
},
{
"quantity": 250,
"price": 111.95,
"orders": 1
},
{
"quantity": 250,
"price": 112.3,
"orders": 1
},
{
"quantity": 250,
"price": 119.2,
"orders": 1
},
{
"quantity": 1000,
"price": 119.25,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|116029",
"symbol": "PIDILITIND25MAY3080PE",
"last_price": 107.7,
"volume": 1250,
"average_price": 114.99,
"oi": 4250,
"net_change": -17.15,
"total_buy_quantity": 10000,
"total_sell_quantity": 11500,
"lower_circuit_limit": 50.8,
"upper_circuit_limit": 185,
"last_trade_time": "1745832962573",
"oi_day_high": 4250,
"oi_day_low": 4250
},
"NSE_FO:KOTAKBANK25MAY2220PE": {
"ohlc": {
"open": 84.45,
"high": 84.5,
"low": 71.65,
"close": 78.55
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 78.65,
"orders": 1
},
{
"quantity": 400,
"price": 78.6,
"orders": 1
},
{
"quantity": 400,
"price": 78.3,
"orders": 1
},
{
"quantity": 400,
"price": 77.05,
"orders": 1
},
{
"quantity": 400,
"price": 77,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 79.8,
"orders": 1
},
{
"quantity": 800,
"price": 79.85,
"orders": 2
},
{
"quantity": 400,
"price": 79.9,
"orders": 1
},
{
"quantity": 400,
"price": 80.05,
"orders": 1
},
{
"quantity": 800,
"price": 80.1,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|112103",
"symbol": "KOTAKBANK25MAY2220PE",
"last_price": 78.55,
"volume": 635200,
"average_price": 76.24,
"oi": 278000,
"net_change": -7.5,
"total_buy_quantity": 54800,
"total_sell_quantity": 37600,
"lower_circuit_limit": 37.1,
"upper_circuit_limit": 135,
"last_trade_time": "1745834397228",
"oi_day_high": 292400,
"oi_day_low": 136400
},
"NSE_FO:TATATECH25MAY720CE": {
"ohlc": {
"open": 14.1,
"high": 23.2,
"low": 11.85,
"close": 20.1
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 20.05,
"orders": 1
},
{
"quantity": 4900,
"price": 20,
"orders": 1
},
{
"quantity": 1400,
"price": 19.95,
"orders": 2
},
{
"quantity": 700,
"price": 19.45,
"orders": 1
},
{
"quantity": 700,
"price": 19.4,
"orders": 1
}
],
"sell": [
{
"quantity": 1400,
"price": 20.4,
"orders": 2
},
{
"quantity": 700,
"price": 20.6,
"orders": 1
},
{
"quantity": 700,
"price": 20.65,
"orders": 1
},
{
"quantity": 700,
"price": 20.95,
"orders": 1
},
{
"quantity": 700,
"price": 22.55,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|131284",
"symbol": "TATATECH25MAY720CE",
"last_price": 20.1,
"volume": 835100,
"average_price": 18.86,
"oi": 226100,
"net_change": 2.6,
"total_buy_quantity": 183400,
"total_sell_quantity": 109900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.5,
"last_trade_time": "1745834392858",
"oi_day_high": 317100,
"oi_day_low": 224700
},
"NSE_FO:RECLTD25MAY440CE": {
"ohlc": {
"open": 15.45,
"high": 19.35,
"low": 14.55,
"close": 17.85
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 17.8,
"orders": 3
},
{
"quantity": 3000,
"price": 17.75,
"orders": 2
},
{
"quantity": 4000,
"price": 17.7,
"orders": 3
},
{
"quantity": 2000,
"price": 17.65,
"orders": 2
},
{
"quantity": 2000,
"price": 17.6,
"orders": 2
}
],
"sell": [
{
"quantity": 5000,
"price": 17.95,
"orders": 4
},
{
"quantity": 5000,
"price": 18,
"orders": 5
},
{
"quantity": 4000,
"price": 18.05,
"orders": 4
},
{
"quantity": 3000,
"price": 18.1,
"orders": 3
},
{
"quantity": 1000,
"price": 18.15,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|119728",
"symbol": "RECLTD25MAY440CE",
"last_price": 17.85,
"volume": 4202000,
"average_price": 17.1,
"oi": 1555000,
"net_change": 3.1,
"total_buy_quantity": 291000,
"total_sell_quantity": 304000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.75,
"last_trade_time": "1745834396382",
"oi_day_high": 2129000,
"oi_day_low": 1552000
},
"NSE_FO:ABB25MAY5700CE": {
"ohlc": {
"open": 152,
"high": 184.15,
"low": 150,
"close": 173
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 173.15,
"orders": 2
},
{
"quantity": 125,
"price": 173,
"orders": 1
},
{
"quantity": 125,
"price": 171.5,
"orders": 1
},
{
"quantity": 125,
"price": 171.3,
"orders": 1
},
{
"quantity": 125,
"price": 170.8,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 174,
"orders": 1
},
{
"quantity": 375,
"price": 175,
"orders": 2
},
{
"quantity": 125,
"price": 176.4,
"orders": 1
},
{
"quantity": 125,
"price": 178,
"orders": 1
},
{
"quantity": 125,
"price": 178.05,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|65241",
"symbol": "ABB25MAY5700CE",
"last_price": 173,
"volume": 57500,
"average_price": 171.12,
"oi": 75750,
"net_change": 12.8,
"total_buy_quantity": 15375,
"total_sell_quantity": 17000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 327.4,
"last_trade_time": "1745834364081",
"oi_day_high": 76250,
"oi_day_low": 71750
},
"NSE_FO:INDIANB25MAY570PE": {
"ohlc": {
"open": 31,
"high": 31,
"low": 20.45,
"close": 21.5
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 21.25,
"orders": 1
},
{
"quantity": 950,
"price": 21.2,
"orders": 1
},
{
"quantity": 950,
"price": 21.15,
"orders": 1
},
{
"quantity": 950,
"price": 21.1,
"orders": 1
},
{
"quantity": 950,
"price": 20.95,
"orders": 1
}
],
"sell": [
{
"quantity": 1900,
"price": 21.7,
"orders": 2
},
{
"quantity": 1900,
"price": 21.75,
"orders": 2
},
{
"quantity": 950,
"price": 21.85,
"orders": 1
},
{
"quantity": 5700,
"price": 22.15,
"orders": 2
},
{
"quantity": 950,
"price": 23.4,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|103523",
"symbol": "INDIANB25MAY570PE",
"last_price": 21.5,
"volume": 242250,
"average_price": 23.03,
"oi": 85500,
"net_change": -9.1,
"total_buy_quantity": 154850,
"total_sell_quantity": 127300,
"lower_circuit_limit": 10.6,
"upper_circuit_limit": 50.6,
"last_trade_time": "1745834338728",
"oi_day_high": 99750,
"oi_day_low": 51300
},
"NSE_FO:BHARATFORG25MAY1100CE": {
"ohlc": {
"open": 42.75,
"high": 59.55,
"low": 41.9,
"close": 58
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 57.95,
"orders": 1
},
{
"quantity": 1500,
"price": 57.65,
"orders": 2
},
{
"quantity": 500,
"price": 57.35,
"orders": 1
},
{
"quantity": 500,
"price": 57.05,
"orders": 1
},
{
"quantity": 2500,
"price": 57,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 58.25,
"orders": 1
},
{
"quantity": 500,
"price": 58.3,
"orders": 1
},
{
"quantity": 3000,
"price": 58.6,
"orders": 3
},
{
"quantity": 500,
"price": 58.95,
"orders": 1
},
{
"quantity": 1500,
"price": 59,
"orders": 2
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|74775",
"symbol": "BHARATFORG25MAY1100CE",
"last_price": 58,
"volume": 653000,
"average_price": 51.18,
"oi": 382500,
"net_change": 17.4,
"total_buy_quantity": 46500,
"total_sell_quantity": 88500,
"lower_circuit_limit": 4.45,
"upper_circuit_limit": 76.75,
"last_trade_time": "1745834396127",
"oi_day_high": 409500,
"oi_day_low": 335000
},
"NSE_FO:SJVN25MAY99CE": {
"ohlc": {
"open": 4.25,
"high": 4.65,
"low": 4.05,
"close": 4.65
},
"depth": {
"buy": [
{
"quantity": 23625,
"price": 4.5,
"orders": 3
},
{
"quantity": 23625,
"price": 4.45,
"orders": 3
},
{
"quantity": 18900,
"price": 4.4,
"orders": 2
},
{
"quantity": 18900,
"price": 4.35,
"orders": 2
},
{
"quantity": 18900,
"price": 4.3,
"orders": 2
}
],
"sell": [
{
"quantity": 37800,
"price": 4.65,
"orders": 5
},
{
"quantity": 4725,
"price": 4.7,
"orders": 1
},
{
"quantity": 4725,
"price": 4.75,
"orders": 1
},
{
"quantity": 9450,
"price": 4.8,
"orders": 2
},
{
"quantity": 4725,
"price": 4.85,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|138190",
"symbol": "SJVN25MAY99CE",
"last_price": 4.65,
"volume": 127575,
"average_price": 4.31,
"oi": 137025,
"net_change": 0.95,
"total_buy_quantity": 902475,
"total_sell_quantity": 704025,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.7,
"last_trade_time": "1745833427175",
"oi_day_high": 160650,
"oi_day_low": 137025
},
"NSE_FO:BALKRISIND25MAY2580CE": {
"ohlc": {
"open": 88.05,
"high": 105,
"low": 84,
"close": 105
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 103.8,
"orders": 1
},
{
"quantity": 300,
"price": 103.65,
"orders": 1
},
{
"quantity": 300,
"price": 103.6,
"orders": 1
},
{
"quantity": 300,
"price": 103.45,
"orders": 1
},
{
"quantity": 300,
"price": 97.75,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 107.45,
"orders": 1
},
{
"quantity": 300,
"price": 107.5,
"orders": 1
},
{
"quantity": 300,
"price": 107.55,
"orders": 1
},
{
"quantity": 300,
"price": 107.65,
"orders": 1
},
{
"quantity": 600,
"price": 108,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|72896",
"symbol": "BALKRISIND25MAY2580CE",
"last_price": 105,
"volume": 18000,
"average_price": 92.88,
"oi": 7800,
"net_change": 22,
"total_buy_quantity": 25500,
"total_sell_quantity": 21300,
"lower_circuit_limit": 18.8,
"upper_circuit_limit": 147.2,
"last_trade_time": "1745834379241",
"oi_day_high": 11100,
"oi_day_low": 6000
},
"NSE_FO:SUNPHARMA25MAY1800PE": {
"ohlc": {
"open": 58.05,
"high": 59.45,
"low": 31.05,
"close": 33.5
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 33.45,
"orders": 1
},
{
"quantity": 700,
"price": 33.4,
"orders": 2
},
{
"quantity": 700,
"price": 33.35,
"orders": 2
},
{
"quantity": 350,
"price": 33.3,
"orders": 1
},
{
"quantity": 700,
"price": 33.25,
"orders": 2
}
],
"sell": [
{
"quantity": 350,
"price": 33.8,
"orders": 1
},
{
"quantity": 350,
"price": 33.85,
"orders": 1
},
{
"quantity": 1050,
"price": 33.9,
"orders": 3
},
{
"quantity": 700,
"price": 33.95,
"orders": 2
},
{
"quantity": 350,
"price": 34,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|125707",
"symbol": "SUNPHARMA25MAY1800PE",
"last_price": 33.5,
"volume": 574700,
"average_price": 41.86,
"oi": 238000,
"net_change": -27.8,
"total_buy_quantity": 62650,
"total_sell_quantity": 78400,
"lower_circuit_limit": 9.7,
"upper_circuit_limit": 96.3,
"last_trade_time": "1745834399053",
"oi_day_high": 238000,
"oi_day_low": 116900
},
"NSE_FO:TITAN25MAY3380PE": {
"ohlc": {
"open": 109.45,
"high": 109.45,
"low": 91.25,
"close": 98.85
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 98.4,
"orders": 1
},
{
"quantity": 175,
"price": 98.35,
"orders": 1
},
{
"quantity": 175,
"price": 98.1,
"orders": 1
},
{
"quantity": 1400,
"price": 96.05,
"orders": 2
},
{
"quantity": 175,
"price": 96,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 99,
"orders": 1
},
{
"quantity": 175,
"price": 99.05,
"orders": 1
},
{
"quantity": 175,
"price": 99.1,
"orders": 1
},
{
"quantity": 175,
"price": 100.3,
"orders": 1
},
{
"quantity": 525,
"price": 101.45,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|144457",
"symbol": "TITAN25MAY3380PE",
"last_price": 98.85,
"volume": 78575,
"average_price": 100.5,
"oi": 36750,
"net_change": -12.9,
"total_buy_quantity": 31325,
"total_sell_quantity": 30800,
"lower_circuit_limit": 41,
"upper_circuit_limit": 182.5,
"last_trade_time": "1745834340005",
"oi_day_high": 41475,
"oi_day_low": 35525
},
"NSE_FO:NHPC25MAY89CE": {
"ohlc": {
"open": 3.4,
"high": 3.4,
"low": 3.35,
"close": 3.35
},
"depth": {
"buy": [
{
"quantity": 19200,
"price": 3.3,
"orders": 3
},
{
"quantity": 6400,
"price": 3.25,
"orders": 1
},
{
"quantity": 12800,
"price": 3.2,
"orders": 2
},
{
"quantity": 6400,
"price": 3.15,
"orders": 1
},
{
"quantity": 6400,
"price": 3.1,
"orders": 1
}
],
"sell": [
{
"quantity": 12800,
"price": 3.5,
"orders": 2
},
{
"quantity": 6400,
"price": 3.55,
"orders": 1
},
{
"quantity": 51200,
"price": 3.6,
"orders": 3
},
{
"quantity": 6400,
"price": 3.65,
"orders": 1
},
{
"quantity": 6400,
"price": 3.7,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|123706",
"symbol": "NHPC25MAY89CE",
"last_price": 3.35,
"volume": 32000,
"average_price": 3.37,
"oi": 300800,
"net_change": 0,
"total_buy_quantity": 1292800,
"total_sell_quantity": 678400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.7,
"last_trade_time": "1745818491979",
"oi_day_high": 300800,
"oi_day_low": 294400
},
"NSE_FO:PIIND25MAY3650PE": {
"ohlc": {
"open": 150.9,
"high": 154.55,
"low": 129,
"close": 135.95
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 135.4,
"orders": 1
},
{
"quantity": 125,
"price": 135.25,
"orders": 1
},
{
"quantity": 125,
"price": 134,
"orders": 1
},
{
"quantity": 125,
"price": 133.95,
"orders": 1
},
{
"quantity": 125,
"price": 133.85,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 136.9,
"orders": 1
},
{
"quantity": 125,
"price": 136.95,
"orders": 1
},
{
"quantity": 125,
"price": 137,
"orders": 1
},
{
"quantity": 125,
"price": 138.3,
"orders": 1
},
{
"quantity": 125,
"price": 138.35,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|129736",
"symbol": "PIIND25MAY3650PE",
"last_price": 135.95,
"volume": 16125,
"average_price": 140.95,
"oi": 12750,
"net_change": -35.35,
"total_buy_quantity": 22500,
"total_sell_quantity": 20250,
"lower_circuit_limit": 72.6,
"upper_circuit_limit": 270,
"last_trade_time": "1745834276714",
"oi_day_high": 12750,
"oi_day_low": 8125
},
"NSE_FO:FEDERALBNK25MAY202.5CE": {
"ohlc": {
"open": 5.85,
"high": 7.35,
"low": 5.75,
"close": 7.15
},
"depth": {
"buy": [
{
"quantity": 10000,
"price": 7.2,
"orders": 2
},
{
"quantity": 5000,
"price": 7.15,
"orders": 1
},
{
"quantity": 10000,
"price": 7.1,
"orders": 2
},
{
"quantity": 10000,
"price": 7.05,
"orders": 2
},
{
"quantity": 5000,
"price": 6.5,
"orders": 1
}
],
"sell": [
{
"quantity": 10000,
"price": 7.3,
"orders": 2
},
{
"quantity": 15000,
"price": 7.35,
"orders": 3
},
{
"quantity": 5000,
"price": 7.4,
"orders": 1
},
{
"quantity": 10000,
"price": 7.45,
"orders": 2
},
{
"quantity": 15000,
"price": 7.5,
"orders": 2
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|88993",
"symbol": "FEDERALBNK25MAY202.5CE",
"last_price": 7.15,
"volume": 2635000,
"average_price": 6.75,
"oi": 1065000,
"net_change": 1.15,
"total_buy_quantity": 610000,
"total_sell_quantity": 515000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26,
"last_trade_time": "1745834265487",
"oi_day_high": 1090000,
"oi_day_low": 915000
},
"NSE_FO:APOLLOHOSP25MAY7150CE": {
"ohlc": {
"open": 146.65,
"high": 172.55,
"low": 137.75,
"close": 154.5
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 151.9,
"orders": 1
},
{
"quantity": 125,
"price": 151.85,
"orders": 1
},
{
"quantity": 125,
"price": 151.8,
"orders": 1
},
{
"quantity": 125,
"price": 149.8,
"orders": 1
},
{
"quantity": 125,
"price": 144.8,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 155.45,
"orders": 1
},
{
"quantity": 125,
"price": 155.5,
"orders": 1
},
{
"quantity": 125,
"price": 155.55,
"orders": 1
},
{
"quantity": 125,
"price": 159.25,
"orders": 1
},
{
"quantity": 125,
"price": 172.5,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|68321",
"symbol": "APOLLOHOSP25MAY7150CE",
"last_price": 154.5,
"volume": 21750,
"average_price": 151.05,
"oi": 15625,
"net_change": 14.85,
"total_buy_quantity": 11875,
"total_sell_quantity": 13000,
"lower_circuit_limit": 14.65,
"upper_circuit_limit": 264.65,
"last_trade_time": "1745834376572",
"oi_day_high": 17875,
"oi_day_low": 15125
},
"NSE_FO:UPL25MAY680CE": {
"ohlc": {
"open": 20.5,
"high": 26.35,
"low": 19.75,
"close": 25.25
},
"depth": {
"buy": [
{
"quantity": 9485,
"price": 24.95,
"orders": 2
},
{
"quantity": 1355,
"price": 24.9,
"orders": 1
},
{
"quantity": 2710,
"price": 24.8,
"orders": 1
},
{
"quantity": 1355,
"price": 24.75,
"orders": 1
},
{
"quantity": 1355,
"price": 24.7,
"orders": 1
}
],
"sell": [
{
"quantity": 1355,
"price": 25.1,
"orders": 1
},
{
"quantity": 6775,
"price": 25.15,
"orders": 2
},
{
"quantity": 5420,
"price": 25.2,
"orders": 3
},
{
"quantity": 5420,
"price": 25.25,
"orders": 4
},
{
"quantity": 4065,
"price": 25.3,
"orders": 3
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|138929",
"symbol": "UPL25MAY680CE",
"last_price": 25.25,
"volume": 1943070,
"average_price": 24.31,
"oi": 1113810,
"net_change": 6.1,
"total_buy_quantity": 284550,
"total_sell_quantity": 319780,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.15,
"last_trade_time": "1745834390170",
"oi_day_high": 1153105,
"oi_day_low": 1067740
},
"NSE_FO:ICICIPRULI25MAY600PE": {
"ohlc": {
"open": 22.1,
"high": 22.1,
"low": 15.9,
"close": 17.7
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 17.75,
"orders": 1
},
{
"quantity": 2250,
"price": 17.7,
"orders": 1
},
{
"quantity": 750,
"price": 17.6,
"orders": 1
},
{
"quantity": 750,
"price": 17.5,
"orders": 1
},
{
"quantity": 750,
"price": 16.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 18.05,
"orders": 2
},
{
"quantity": 750,
"price": 18.15,
"orders": 1
},
{
"quantity": 750,
"price": 18.25,
"orders": 1
},
{
"quantity": 750,
"price": 18.65,
"orders": 1
},
{
"quantity": 750,
"price": 18.7,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|91344",
"symbol": "ICICIPRULI25MAY600PE",
"last_price": 17.7,
"volume": 253500,
"average_price": 18.66,
"oi": 234750,
"net_change": -4.4,
"total_buy_quantity": 135000,
"total_sell_quantity": 140250,
"lower_circuit_limit": 2.1,
"upper_circuit_limit": 42.1,
"last_trade_time": "1745834306963",
"oi_day_high": 243000,
"oi_day_low": 213750
},
"NSE_FO:ABFRL25MAY275PE": {
"ohlc": {
"open": 11.2,
"high": 11.2,
"low": 5.6,
"close": 6.8
},
"depth": {
"buy": [
{
"quantity": 2600,
"price": 6.75,
"orders": 1
},
{
"quantity": 2600,
"price": 6.7,
"orders": 1
},
{
"quantity": 2600,
"price": 6.65,
"orders": 1
},
{
"quantity": 5200,
"price": 6.6,
"orders": 2
},
{
"quantity": 5200,
"price": 6.55,
"orders": 2
}
],
"sell": [
{
"quantity": 2600,
"price": 6.85,
"orders": 1
},
{
"quantity": 2600,
"price": 6.9,
"orders": 1
},
{
"quantity": 13000,
"price": 6.95,
"orders": 3
},
{
"quantity": 2600,
"price": 7,
"orders": 1
},
{
"quantity": 2600,
"price": 7.05,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|65599",
"symbol": "ABFRL25MAY275PE",
"last_price": 6.8,
"volume": 3065400,
"average_price": 6.61,
"oi": 923000,
"net_change": -6.7,
"total_buy_quantity": 400400,
"total_sell_quantity": 452400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.5,
"last_trade_time": "1745834396033",
"oi_day_high": 941200,
"oi_day_low": 213200
},
"NSE_FO:DELHIVERY25MAY300CE": {
"ohlc": {
"open": 17.95,
"high": 20.45,
"low": 14.55,
"close": 17.3
},
"depth": {
"buy": [
{
"quantity": 1525,
"price": 17.15,
"orders": 1
},
{
"quantity": 1525,
"price": 17.1,
"orders": 1
},
{
"quantity": 1525,
"price": 17.05,
"orders": 1
},
{
"quantity": 3050,
"price": 17,
"orders": 2
},
{
"quantity": 1525,
"price": 16.95,
"orders": 1
}
],
"sell": [
{
"quantity": 4575,
"price": 17.3,
"orders": 1
},
{
"quantity": 1525,
"price": 17.45,
"orders": 1
},
{
"quantity": 1525,
"price": 17.5,
"orders": 1
},
{
"quantity": 3050,
"price": 17.55,
"orders": 2
},
{
"quantity": 3050,
"price": 17.6,
"orders": 2
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|79052",
"symbol": "DELHIVERY25MAY300CE",
"last_price": 17.3,
"volume": 907375,
"average_price": 17.66,
"oi": 617625,
"net_change": 1.1,
"total_buy_quantity": 208925,
"total_sell_quantity": 164700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.2,
"last_trade_time": "1745834396894",
"oi_day_high": 666425,
"oi_day_low": 605425
},
"NSE_FO:GAIL25MAY192.5PE": {
"ohlc": {
"open": 11.6,
"high": 11.6,
"low": 8.3,
"close": 9.1
},
"depth": {
"buy": [
{
"quantity": 7050,
"price": 9,
"orders": 3
},
{
"quantity": 2350,
"price": 8.95,
"orders": 1
},
{
"quantity": 2350,
"price": 8.9,
"orders": 1
},
{
"quantity": 2350,
"price": 8.85,
"orders": 1
},
{
"quantity": 11750,
"price": 8.8,
"orders": 1
}
],
"sell": [
{
"quantity": 4700,
"price": 9.15,
"orders": 2
},
{
"quantity": 4700,
"price": 9.2,
"orders": 2
},
{
"quantity": 14100,
"price": 9.25,
"orders": 2
},
{
"quantity": 2350,
"price": 9.3,
"orders": 1
},
{
"quantity": 2350,
"price": 9.35,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|89380",
"symbol": "GAIL25MAY192.5PE",
"last_price": 9.1,
"volume": 260850,
"average_price": 9.26,
"oi": 361900,
"net_change": -2.35,
"total_buy_quantity": 343100,
"total_sell_quantity": 336050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.45,
"last_trade_time": "1745834368007",
"oi_day_high": 368950,
"oi_day_low": 347800
},
"NSE_FO:ZYDUSLIFE25MAY880PE": {
"ohlc": {
"open": 36.2,
"high": 36.2,
"low": 26.45,
"close": 27.2
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 27,
"orders": 1
},
{
"quantity": 900,
"price": 26.95,
"orders": 1
},
{
"quantity": 1800,
"price": 26.8,
"orders": 2
},
{
"quantity": 900,
"price": 26.75,
"orders": 1
},
{
"quantity": 1800,
"price": 26.7,
"orders": 2
}
],
"sell": [
{
"quantity": 900,
"price": 27.3,
"orders": 1
},
{
"quantity": 900,
"price": 27.35,
"orders": 1
},
{
"quantity": 900,
"price": 27.4,
"orders": 1
},
{
"quantity": 900,
"price": 27.45,
"orders": 1
},
{
"quantity": 2700,
"price": 27.5,
"orders": 3
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|140952",
"symbol": "ZYDUSLIFE25MAY880PE",
"last_price": 27.2,
"volume": 206100,
"average_price": 30,
"oi": 60300,
"net_change": -16.25,
"total_buy_quantity": 96300,
"total_sell_quantity": 117000,
"lower_circuit_limit": 18.6,
"upper_circuit_limit": 68.3,
"last_trade_time": "1745834358100",
"oi_day_high": 70200,
"oi_day_low": 47700
},
"NSE_FO:KPITTECH25MAY1220CE": {
"ohlc": {
"open": 76.5,
"high": 97,
"low": 54.05,
"close": 66.45
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 65.1,
"orders": 1
},
{
"quantity": 400,
"price": 65.05,
"orders": 1
},
{
"quantity": 400,
"price": 65,
"orders": 1
},
{
"quantity": 400,
"price": 62.6,
"orders": 1
},
{
"quantity": 400,
"price": 62.5,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 66.15,
"orders": 1
},
{
"quantity": 800,
"price": 66.45,
"orders": 1
},
{
"quantity": 1600,
"price": 66.5,
"orders": 1
},
{
"quantity": 800,
"price": 66.8,
"orders": 1
},
{
"quantity": 400,
"price": 66.85,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|112453",
"symbol": "KPITTECH25MAY1220CE",
"last_price": 66.45,
"volume": 1163200,
"average_price": 70.81,
"oi": 166800,
"net_change": -10.05,
"total_buy_quantity": 28800,
"total_sell_quantity": 76800,
"lower_circuit_limit": 23.65,
"upper_circuit_limit": 129.35,
"last_trade_time": "1745834393148",
"oi_day_high": 166800,
"oi_day_low": 70400
},
"NSE_FO:TATAMOTORS25MAY670PE": {
"ohlc": {
"open": 35.15,
"high": 36.35,
"low": 26.45,
"close": 26.8
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 26.85,
"orders": 1
},
{
"quantity": 3300,
"price": 26.8,
"orders": 5
},
{
"quantity": 1100,
"price": 26.75,
"orders": 2
},
{
"quantity": 2750,
"price": 26.7,
"orders": 4
},
{
"quantity": 3850,
"price": 26.65,
"orders": 5
}
],
"sell": [
{
"quantity": 2750,
"price": 27,
"orders": 4
},
{
"quantity": 550,
"price": 27.05,
"orders": 1
},
{
"quantity": 1100,
"price": 27.1,
"orders": 2
},
{
"quantity": 2750,
"price": 27.15,
"orders": 3
},
{
"quantity": 1100,
"price": 27.2,
"orders": 2
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|142678",
"symbol": "TATAMOTORS25MAY670PE",
"last_price": 26.8,
"volume": 1256750,
"average_price": 28.56,
"oi": 1338150,
"net_change": -8.4,
"total_buy_quantity": 174350,
"total_sell_quantity": 135850,
"lower_circuit_limit": 4.4,
"upper_circuit_limit": 56.45,
"last_trade_time": "1745834378181",
"oi_day_high": 1399200,
"oi_day_low": 1258950
},
"NSE_FO:INDIGO25MAY5500PE": {
"ohlc": {
"open": 320.2,
"high": 344.9,
"low": 290.1,
"close": 300
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 297.25,
"orders": 1
},
{
"quantity": 150,
"price": 297.2,
"orders": 1
},
{
"quantity": 150,
"price": 296.15,
"orders": 1
},
{
"quantity": 150,
"price": 295.8,
"orders": 1
},
{
"quantity": 150,
"price": 292,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 300.85,
"orders": 1
},
{
"quantity": 150,
"price": 300.9,
"orders": 1
},
{
"quantity": 150,
"price": 301.85,
"orders": 1
},
{
"quantity": 300,
"price": 304.75,
"orders": 1
},
{
"quantity": 300,
"price": 304.8,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|94020",
"symbol": "INDIGO25MAY5500PE",
"last_price": 300,
"volume": 19500,
"average_price": 311.98,
"oi": 43050,
"net_change": -33.5,
"total_buy_quantity": 9450,
"total_sell_quantity": 15000,
"lower_circuit_limit": 161.9,
"upper_circuit_limit": 505.1,
"last_trade_time": "1745834381156",
"oi_day_high": 43650,
"oi_day_low": 42300
},
"NSE_FO:PATANJALI25MAY1960CE": {
"ohlc": {
"open": 89.95,
"high": 89.95,
"low": 67,
"close": 67.3
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 66.65,
"orders": 1
},
{
"quantity": 300,
"price": 66.6,
"orders": 1
},
{
"quantity": 300,
"price": 66.45,
"orders": 1
},
{
"quantity": 300,
"price": 65.65,
"orders": 1
},
{
"quantity": 300,
"price": 65.55,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 68.5,
"orders": 2
},
{
"quantity": 300,
"price": 69.85,
"orders": 1
},
{
"quantity": 1500,
"price": 71.35,
"orders": 1
},
{
"quantity": 300,
"price": 72.05,
"orders": 1
},
{
"quantity": 900,
"price": 74.3,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|113545",
"symbol": "PATANJALI25MAY1960CE",
"last_price": 67.3,
"volume": 14100,
"average_price": 75.12,
"oi": 20100,
"net_change": -18.2,
"total_buy_quantity": 48300,
"total_sell_quantity": 33900,
"lower_circuit_limit": 18.6,
"upper_circuit_limit": 152.4,
"last_trade_time": "1745834378527",
"oi_day_high": 20100,
"oi_day_low": 16200
},
"NSE_FO:LT25MAY3300CE": {
"ohlc": {
"open": 105.05,
"high": 144.5,
"low": 93.25,
"close": 128.5
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 128.2,
"orders": 1
},
{
"quantity": 150,
"price": 128.1,
"orders": 1
},
{
"quantity": 150,
"price": 127.1,
"orders": 1
},
{
"quantity": 150,
"price": 127.05,
"orders": 1
},
{
"quantity": 450,
"price": 127,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 129,
"orders": 1
},
{
"quantity": 150,
"price": 129.05,
"orders": 1
},
{
"quantity": 150,
"price": 129.3,
"orders": 1
},
{
"quantity": 150,
"price": 129.5,
"orders": 1
},
{
"quantity": 150,
"price": 129.9,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|101854",
"symbol": "LT25MAY3300CE",
"last_price": 128.5,
"volume": 581850,
"average_price": 125.52,
"oi": 498600,
"net_change": 25.35,
"total_buy_quantity": 16200,
"total_sell_quantity": 40050,
"lower_circuit_limit": 17.15,
"upper_circuit_limit": 267,
"last_trade_time": "1745834395590",
"oi_day_high": 553650,
"oi_day_low": 497400
},
"NSE_FO:SYNGENE25MAY660CE": {
"ohlc": {
"open": 16,
"high": 16,
"low": 9.6,
"close": 10.5
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 10.65,
"orders": 1
},
{
"quantity": 1000,
"price": 10.6,
"orders": 1
},
{
"quantity": 1000,
"price": 10.55,
"orders": 1
},
{
"quantity": 1000,
"price": 10.5,
"orders": 1
},
{
"quantity": 2000,
"price": 10.45,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 10.75,
"orders": 1
},
{
"quantity": 3000,
"price": 10.8,
"orders": 3
},
{
"quantity": 1000,
"price": 10.85,
"orders": 1
},
{
"quantity": 1000,
"price": 10.9,
"orders": 1
},
{
"quantity": 3000,
"price": 10.95,
"orders": 3
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|126444",
"symbol": "SYNGENE25MAY660CE",
"last_price": 10.5,
"volume": 702000,
"average_price": 11.51,
"oi": 553000,
"net_change": -5.95,
"total_buy_quantity": 241000,
"total_sell_quantity": 177000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.45,
"last_trade_time": "1745834396450",
"oi_day_high": 567000,
"oi_day_low": 490000
},
"NSE_FO:LAURUSLABS25MAY650PE": {
"ohlc": {
"open": 39.5,
"high": 42,
"low": 34.55,
"close": 39.75
},
"depth": {
"buy": [
{
"quantity": 3400,
"price": 40.15,
"orders": 2
},
{
"quantity": 1700,
"price": 38.1,
"orders": 1
},
{
"quantity": 5100,
"price": 38.05,
"orders": 1
},
{
"quantity": 1700,
"price": 37.3,
"orders": 1
},
{
"quantity": 6800,
"price": 37.25,
"orders": 1
}
],
"sell": [
{
"quantity": 3400,
"price": 40.55,
"orders": 2
},
{
"quantity": 1700,
"price": 41.8,
"orders": 1
},
{
"quantity": 1700,
"price": 41.85,
"orders": 1
},
{
"quantity": 1700,
"price": 42.25,
"orders": 1
},
{
"quantity": 5100,
"price": 42.3,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|112724",
"symbol": "LAURUSLABS25MAY650PE",
"last_price": 39.75,
"volume": 314500,
"average_price": 36.97,
"oi": 737800,
"net_change": -2.85,
"total_buy_quantity": 119000,
"total_sell_quantity": 156400,
"lower_circuit_limit": 17.05,
"upper_circuit_limit": 68.15,
"last_trade_time": "1745834258645",
"oi_day_high": 780300,
"oi_day_low": 731000
},
"NSE_FO:DALBHARAT25MAY1980CE": {
"ohlc": {
"open": 74.95,
"high": 88.5,
"low": 70.85,
"close": 78
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 77.6,
"orders": 1
},
{
"quantity": 275,
"price": 77.55,
"orders": 1
},
{
"quantity": 275,
"price": 77.5,
"orders": 1
},
{
"quantity": 275,
"price": 77.4,
"orders": 1
},
{
"quantity": 275,
"price": 77.3,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 78.65,
"orders": 1
},
{
"quantity": 275,
"price": 78.8,
"orders": 1
},
{
"quantity": 275,
"price": 78.85,
"orders": 1
},
{
"quantity": 1650,
"price": 78.9,
"orders": 1
},
{
"quantity": 550,
"price": 79.75,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|84723",
"symbol": "DALBHARAT25MAY1980CE",
"last_price": 78,
"volume": 61325,
"average_price": 79.25,
"oi": 36300,
"net_change": 4.45,
"total_buy_quantity": 23925,
"total_sell_quantity": 42075,
"lower_circuit_limit": 19.3,
"upper_circuit_limit": 127.8,
"last_trade_time": "1745834353802",
"oi_day_high": 39050,
"oi_day_low": 33550
},
"NSE_FO:JSWSTEEL25MAY1040PE": {
"ohlc": {
"open": 42.45,
"high": 42.45,
"low": 25.65,
"close": 26.3
},
"depth": {
"buy": [
{
"quantity": 675,
"price": 26.2,
"orders": 1
},
{
"quantity": 675,
"price": 26.15,
"orders": 1
},
{
"quantity": 675,
"price": 26.05,
"orders": 1
},
{
"quantity": 1350,
"price": 26,
"orders": 1
},
{
"quantity": 675,
"price": 25.95,
"orders": 1
}
],
"sell": [
{
"quantity": 675,
"price": 26.45,
"orders": 1
},
{
"quantity": 675,
"price": 26.5,
"orders": 1
},
{
"quantity": 2025,
"price": 26.65,
"orders": 1
},
{
"quantity": 675,
"price": 26.7,
"orders": 1
},
{
"quantity": 2700,
"price": 26.75,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|99016",
"symbol": "JSWSTEEL25MAY1040PE",
"last_price": 26.3,
"volume": 396225,
"average_price": 29.72,
"oi": 222750,
"net_change": -15.4,
"total_buy_quantity": 111375,
"total_sell_quantity": 110025,
"lower_circuit_limit": 15.8,
"upper_circuit_limit": 67.6,
"last_trade_time": "1745834356709",
"oi_day_high": 251775,
"oi_day_low": 222750
},
"NSE_FO:TITAGARH25MAY820CE": {
"ohlc": {
"open": 29,
"high": 34.65,
"low": 25.55,
"close": 31.1
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 31.1,
"orders": 2
},
{
"quantity": 625,
"price": 31.05,
"orders": 1
},
{
"quantity": 625,
"price": 30.85,
"orders": 1
},
{
"quantity": 625,
"price": 30.75,
"orders": 1
},
{
"quantity": 3125,
"price": 30.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 31.55,
"orders": 2
},
{
"quantity": 625,
"price": 31.6,
"orders": 1
},
{
"quantity": 625,
"price": 31.8,
"orders": 1
},
{
"quantity": 625,
"price": 31.85,
"orders": 1
},
{
"quantity": 625,
"price": 31.9,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|144082",
"symbol": "TITAGARH25MAY820CE",
"last_price": 31.1,
"volume": 226875,
"average_price": 30.86,
"oi": 253125,
"net_change": 2.1,
"total_buy_quantity": 132500,
"total_sell_quantity": 155625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 61.7,
"last_trade_time": "1745834378679",
"oi_day_high": 263125,
"oi_day_low": 249375
},
"NSE_FO:MRF25MAY130000CE": {
"ohlc": {
"open": 4250,
"high": 4697.2,
"low": 3720.85,
"close": 4570
},
"depth": {
"buy": [
{
"quantity": 5,
"price": 4535.4,
"orders": 1
},
{
"quantity": 5,
"price": 4535.35,
"orders": 1
},
{
"quantity": 5,
"price": 4451,
"orders": 1
},
{
"quantity": 25,
"price": 4419.95,
"orders": 1
},
{
"quantity": 5,
"price": 4200.15,
"orders": 1
}
],
"sell": [
{
"quantity": 5,
"price": 4620,
"orders": 1
},
{
"quantity": 5,
"price": 4620.05,
"orders": 1
},
{
"quantity": 5,
"price": 4620.45,
"orders": 1
},
{
"quantity": 5,
"price": 4689.9,
"orders": 1
},
{
"quantity": 5,
"price": 4689.95,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|106954",
"symbol": "MRF25MAY130000CE",
"last_price": 4570,
"volume": 1150,
"average_price": 4361.51,
"oi": 1000,
"net_change": 591.35,
"total_buy_quantity": 555,
"total_sell_quantity": 740,
"lower_circuit_limit": 1432.75,
"upper_circuit_limit": 6524.55,
"last_trade_time": "1745834314332",
"oi_day_high": 1005,
"oi_day_low": 875
},
"NSE_FO:AMBUJACEM25MAY570PE": {
"ohlc": {
"open": 30.05,
"high": 35.5,
"low": 30.05,
"close": 34
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 33.65,
"orders": 1
},
{
"quantity": 900,
"price": 33.35,
"orders": 1
},
{
"quantity": 900,
"price": 33.3,
"orders": 1
},
{
"quantity": 4500,
"price": 33.1,
"orders": 1
},
{
"quantity": 4500,
"price": 33.05,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 34.9,
"orders": 1
},
{
"quantity": 900,
"price": 34.95,
"orders": 1
},
{
"quantity": 4500,
"price": 35.55,
"orders": 1
},
{
"quantity": 4500,
"price": 35.65,
"orders": 1
},
{
"quantity": 8100,
"price": 38.05,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|65881",
"symbol": "AMBUJACEM25MAY570PE",
"last_price": 34,
"volume": 45900,
"average_price": 32,
"oi": 212400,
"net_change": 0.6,
"total_buy_quantity": 72900,
"total_sell_quantity": 78300,
"lower_circuit_limit": 13.1,
"upper_circuit_limit": 53.7,
"last_trade_time": "1745833861213",
"oi_day_high": 215100,
"oi_day_low": 207000
},
"NSE_FO:POWERGRID25MAY315PE": {
"ohlc": {
"open": 14.4,
"high": 14.4,
"low": 11.35,
"close": 12.45
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 12.35,
"orders": 2
},
{
"quantity": 3600,
"price": 12.3,
"orders": 2
},
{
"quantity": 1800,
"price": 12.25,
"orders": 1
},
{
"quantity": 1800,
"price": 12.2,
"orders": 1
},
{
"quantity": 1800,
"price": 12.15,
"orders": 1
}
],
"sell": [
{
"quantity": 3600,
"price": 12.5,
"orders": 2
},
{
"quantity": 1800,
"price": 12.55,
"orders": 1
},
{
"quantity": 1800,
"price": 12.6,
"orders": 1
},
{
"quantity": 1800,
"price": 12.65,
"orders": 1
},
{
"quantity": 1800,
"price": 12.7,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|132594",
"symbol": "POWERGRID25MAY315PE",
"last_price": 12.45,
"volume": 127800,
"average_price": 12.19,
"oi": 486000,
"net_change": -1.95,
"total_buy_quantity": 720000,
"total_sell_quantity": 246600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.4,
"last_trade_time": "1745834228959",
"oi_day_high": 489600,
"oi_day_low": 464400
},
"NSE_FO:CANBK25MAY99PE": {
"ohlc": {
"open": 5.6,
"high": 5.65,
"low": 3.9,
"close": 4.2
},
"depth": {
"buy": [
{
"quantity": 33750,
"price": 4.2,
"orders": 3
},
{
"quantity": 54000,
"price": 4.15,
"orders": 6
},
{
"quantity": 47250,
"price": 4.1,
"orders": 5
},
{
"quantity": 81000,
"price": 4.05,
"orders": 7
},
{
"quantity": 54000,
"price": 4,
"orders": 4
}
],
"sell": [
{
"quantity": 6750,
"price": 4.25,
"orders": 1
},
{
"quantity": 27000,
"price": 4.3,
"orders": 4
},
{
"quantity": 27000,
"price": 4.35,
"orders": 4
},
{
"quantity": 27000,
"price": 4.4,
"orders": 4
},
{
"quantity": 33750,
"price": 4.45,
"orders": 3
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|78982",
"symbol": "CANBK25MAY99PE",
"last_price": 4.2,
"volume": 3240000,
"average_price": 4.35,
"oi": 2612250,
"net_change": -1.5,
"total_buy_quantity": 1154250,
"total_sell_quantity": 1005750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.7,
"last_trade_time": "1745834391123",
"oi_day_high": 2632500,
"oi_day_low": 2261250
},
"NSE_FO:IREDA25MAY175CE": {
"ohlc": {
"open": 4.65,
"high": 6.1,
"low": 4.45,
"close": 5.25
},
"depth": {
"buy": [
{
"quantity": 29000,
"price": 5.15,
"orders": 6
},
{
"quantity": 14500,
"price": 5.1,
"orders": 5
},
{
"quantity": 8700,
"price": 5.05,
"orders": 3
},
{
"quantity": 8700,
"price": 5,
"orders": 3
},
{
"quantity": 20300,
"price": 4.95,
"orders": 3
}
],
"sell": [
{
"quantity": 55100,
"price": 5.25,
"orders": 1
},
{
"quantity": 5800,
"price": 5.3,
"orders": 2
},
{
"quantity": 17400,
"price": 5.35,
"orders": 4
},
{
"quantity": 2900,
"price": 5.4,
"orders": 1
},
{
"quantity": 23200,
"price": 5.45,
"orders": 2
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|96562",
"symbol": "IREDA25MAY175CE",
"last_price": 5.25,
"volume": 896100,
"average_price": 5.17,
"oi": 1374600,
"net_change": 0.2,
"total_buy_quantity": 629300,
"total_sell_quantity": 846800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.05,
"last_trade_time": "1745834350586",
"oi_day_high": 1383300,
"oi_day_low": 1278900
},
"NSE_FO:PAYTM25MAY920PE": {
"ohlc": {
"open": 67.45,
"high": 73.65,
"low": 66.6,
"close": 68.8
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 68.7,
"orders": 1
},
{
"quantity": 650,
"price": 68.65,
"orders": 1
},
{
"quantity": 650,
"price": 68.55,
"orders": 1
},
{
"quantity": 650,
"price": 67.95,
"orders": 1
},
{
"quantity": 650,
"price": 67.5,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 69.5,
"orders": 1
},
{
"quantity": 650,
"price": 69.55,
"orders": 1
},
{
"quantity": 650,
"price": 70.65,
"orders": 1
},
{
"quantity": 3250,
"price": 71.6,
"orders": 1
},
{
"quantity": 4550,
"price": 71.75,
"orders": 2
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|113663",
"symbol": "PAYTM25MAY920PE",
"last_price": 68.8,
"volume": 48750,
"average_price": 70.58,
"oi": 46800,
"net_change": -8.05,
"total_buy_quantity": 52000,
"total_sell_quantity": 72150,
"lower_circuit_limit": 27.2,
"upper_circuit_limit": 126.5,
"last_trade_time": "1745834386448",
"oi_day_high": 56550,
"oi_day_low": 45500
},
"NSE_FO:SBIN25MAY810PE": {
"ohlc": {
"open": 38,
"high": 38,
"low": 22.6,
"close": 24.85
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 24.9,
"orders": 2
},
{
"quantity": 3750,
"price": 24.85,
"orders": 5
},
{
"quantity": 6000,
"price": 24.8,
"orders": 4
},
{
"quantity": 2250,
"price": 24.75,
"orders": 3
},
{
"quantity": 1500,
"price": 24.7,
"orders": 2
}
],
"sell": [
{
"quantity": 750,
"price": 25,
"orders": 1
},
{
"quantity": 3000,
"price": 25.05,
"orders": 4
},
{
"quantity": 5250,
"price": 25.1,
"orders": 5
},
{
"quantity": 3750,
"price": 25.15,
"orders": 5
},
{
"quantity": 3750,
"price": 25.2,
"orders": 4
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|136172",
"symbol": "SBIN25MAY810PE",
"last_price": 24.85,
"volume": 2960250,
"average_price": 27.64,
"oi": 1499250,
"net_change": -12.2,
"total_buy_quantity": 153750,
"total_sell_quantity": 222750,
"lower_circuit_limit": 7.6,
"upper_circuit_limit": 57.4,
"last_trade_time": "1745834396052",
"oi_day_high": 1571250,
"oi_day_low": 1175250
},
"NSE_FO:BEL25MAY305PE": {
"ohlc": {
"open": 17.15,
"high": 17.15,
"low": 10.85,
"close": 11.4
},
"depth": {
"buy": [
{
"quantity": 22800,
"price": 11.4,
"orders": 6
},
{
"quantity": 8550,
"price": 11.35,
"orders": 2
},
{
"quantity": 11400,
"price": 11.3,
"orders": 2
},
{
"quantity": 8550,
"price": 11.25,
"orders": 2
},
{
"quantity": 31350,
"price": 11.2,
"orders": 3
}
],
"sell": [
{
"quantity": 2850,
"price": 11.5,
"orders": 1
},
{
"quantity": 22800,
"price": 11.55,
"orders": 7
},
{
"quantity": 14250,
"price": 11.6,
"orders": 5
},
{
"quantity": 8550,
"price": 11.65,
"orders": 3
},
{
"quantity": 8550,
"price": 11.7,
"orders": 3
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|74555",
"symbol": "BEL25MAY305PE",
"last_price": 11.4,
"volume": 3525450,
"average_price": 12.07,
"oi": 2248650,
"net_change": -4.8,
"total_buy_quantity": 473100,
"total_sell_quantity": 524400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.2,
"last_trade_time": "1745834390697",
"oi_day_high": 2248650,
"oi_day_low": 1764150
},
"NSE_FO:BAJAJFINSV25MAY2100PE": {
"ohlc": {
"open": 99.65,
"high": 104.3,
"low": 84.75,
"close": 94.6
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 93.35,
"orders": 1
},
{
"quantity": 500,
"price": 89.1,
"orders": 1
},
{
"quantity": 14500,
"price": 89.05,
"orders": 5
},
{
"quantity": 5000,
"price": 89,
"orders": 1
},
{
"quantity": 500,
"price": 88.35,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 94.65,
"orders": 1
},
{
"quantity": 500,
"price": 96.45,
"orders": 1
},
{
"quantity": 500,
"price": 96.5,
"orders": 1
},
{
"quantity": 500,
"price": 96.95,
"orders": 1
},
{
"quantity": 500,
"price": 97,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|72179",
"symbol": "BAJAJFINSV25MAY2100PE",
"last_price": 94.6,
"volume": 332000,
"average_price": 96.04,
"oi": 226500,
"net_change": -11.2,
"total_buy_quantity": 43000,
"total_sell_quantity": 50500,
"lower_circuit_limit": 48.6,
"upper_circuit_limit": 163,
"last_trade_time": "1745834392765",
"oi_day_high": 229500,
"oi_day_low": 160000
},
"NSE_FO:JSL25MAY570CE": {
"ohlc": {
"open": 22.55,
"high": 24.8,
"low": 21,
"close": 22
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 22.05,
"orders": 1
},
{
"quantity": 3875,
"price": 22,
"orders": 1
},
{
"quantity": 775,
"price": 21.9,
"orders": 1
},
{
"quantity": 775,
"price": 21.8,
"orders": 1
},
{
"quantity": 2325,
"price": 21.1,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 22.45,
"orders": 1
},
{
"quantity": 775,
"price": 22.5,
"orders": 1
},
{
"quantity": 775,
"price": 22.7,
"orders": 1
},
{
"quantity": 775,
"price": 23.45,
"orders": 1
},
{
"quantity": 3875,
"price": 23.8,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|110199",
"symbol": "JSL25MAY570CE",
"last_price": 22,
"volume": 43400,
"average_price": 23.47,
"oi": 40300,
"net_change": -2.65,
"total_buy_quantity": 140275,
"total_sell_quantity": 149575,
"lower_circuit_limit": 8.65,
"upper_circuit_limit": 49.95,
"last_trade_time": "1745834349555",
"oi_day_high": 40300,
"oi_day_low": 29450
},
"NSE_FO:PEL25MAY1020CE": {
"ohlc": {
"open": 30,
"high": 43.05,
"low": 28.1,
"close": 34.1
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 34.3,
"orders": 1
},
{
"quantity": 750,
"price": 34.25,
"orders": 1
},
{
"quantity": 750,
"price": 33.75,
"orders": 1
},
{
"quantity": 1500,
"price": 33.2,
"orders": 1
},
{
"quantity": 750,
"price": 33.15,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 34.8,
"orders": 1
},
{
"quantity": 750,
"price": 34.85,
"orders": 1
},
{
"quantity": 750,
"price": 35.65,
"orders": 1
},
{
"quantity": 3750,
"price": 36.8,
"orders": 1
},
{
"quantity": 1500,
"price": 37.35,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|127778",
"symbol": "PEL25MAY1020CE",
"last_price": 34.1,
"volume": 106500,
"average_price": 35.44,
"oi": 103500,
"net_change": 4.35,
"total_buy_quantity": 130500,
"total_sell_quantity": 98250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 60.5,
"last_trade_time": "1745834326448",
"oi_day_high": 103500,
"oi_day_low": 78000
},
"NSE_FO:ALKEM25MAY5200PE": {
"ohlc": {
"open": 257.7,
"high": 280.15,
"low": 250,
"close": 268.1
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 264.05,
"orders": 1
},
{
"quantity": 100,
"price": 264,
"orders": 1
},
{
"quantity": 200,
"price": 253.2,
"orders": 2
},
{
"quantity": 100,
"price": 253.05,
"orders": 1
},
{
"quantity": 500,
"price": 250.45,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 269.8,
"orders": 1
},
{
"quantity": 100,
"price": 269.85,
"orders": 1
},
{
"quantity": 100,
"price": 274.55,
"orders": 1
},
{
"quantity": 1000,
"price": 279.85,
"orders": 2
},
{
"quantity": 300,
"price": 293.55,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|65605",
"symbol": "ALKEM25MAY5200PE",
"last_price": 268.1,
"volume": 3000,
"average_price": 260.88,
"oi": 7600,
"net_change": -49.55,
"total_buy_quantity": 3300,
"total_sell_quantity": 7700,
"lower_circuit_limit": 172.8,
"upper_circuit_limit": 462.5,
"last_trade_time": "1745832458702",
"oi_day_high": 9000,
"oi_day_low": 7600
},
"NSE_FO:POONAWALLA25MAY395PE": {
"ohlc": {
"open": 25,
"high": 25,
"low": 25,
"close": 25
},
"depth": {
"buy": [
{
"quantity": 1450,
"price": 22.6,
"orders": 1
},
{
"quantity": 1450,
"price": 22.55,
"orders": 1
},
{
"quantity": 1450,
"price": 22.5,
"orders": 1
},
{
"quantity": 5800,
"price": 21.85,
"orders": 1
},
{
"quantity": 4350,
"price": 21.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1450,
"price": 27.55,
"orders": 1
},
{
"quantity": 1450,
"price": 27.6,
"orders": 1
},
{
"quantity": 10150,
"price": 28.05,
"orders": 2
},
{
"quantity": 7250,
"price": 28.1,
"orders": 1
},
{
"quantity": 14500,
"price": 28.9,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|131892",
"symbol": "POONAWALLA25MAY395PE",
"last_price": 25,
"volume": 1450,
"average_price": 25,
"oi": 13050,
"net_change": -5.4,
"total_buy_quantity": 50750,
"total_sell_quantity": 49300,
"lower_circuit_limit": 9.05,
"upper_circuit_limit": 49.05,
"last_trade_time": "1745826159838",
"oi_day_high": 13050,
"oi_day_low": 13050
},
"NSE_FO:ACC25MAY2060CE": {
"ohlc": {
"open": 26.85,
"high": 27.75,
"low": 19.6,
"close": 23
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 22.55,
"orders": 1
},
{
"quantity": 300,
"price": 22.5,
"orders": 1
},
{
"quantity": 300,
"price": 22.4,
"orders": 1
},
{
"quantity": 600,
"price": 22.3,
"orders": 2
},
{
"quantity": 300,
"price": 22.25,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 22.9,
"orders": 2
},
{
"quantity": 300,
"price": 23.1,
"orders": 1
},
{
"quantity": 300,
"price": 23.2,
"orders": 1
},
{
"quantity": 300,
"price": 23.25,
"orders": 1
},
{
"quantity": 300,
"price": 23.3,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|65937",
"symbol": "ACC25MAY2060CE",
"last_price": 23,
"volume": 173100,
"average_price": 23.93,
"oi": 114300,
"net_change": -5.7,
"total_buy_quantity": 87600,
"total_sell_quantity": 58200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 62.9,
"last_trade_time": "1745834361716",
"oi_day_high": 123000,
"oi_day_low": 102600
},
"NSE_FO:ICICIGI25MAY1880PE": {
"ohlc": {
"open": 63.6,
"high": 76.15,
"low": 63.55,
"close": 66.3
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 68.3,
"orders": 1
},
{
"quantity": 250,
"price": 68.25,
"orders": 1
},
{
"quantity": 250,
"price": 68.2,
"orders": 1
},
{
"quantity": 1750,
"price": 61.95,
"orders": 2
},
{
"quantity": 4250,
"price": 61.75,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 70,
"orders": 1
},
{
"quantity": 250,
"price": 70.05,
"orders": 1
},
{
"quantity": 250,
"price": 70.15,
"orders": 1
},
{
"quantity": 250,
"price": 70.25,
"orders": 1
},
{
"quantity": 1750,
"price": 73.4,
"orders": 2
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|90967",
"symbol": "ICICIGI25MAY1880PE",
"last_price": 66.3,
"volume": 12500,
"average_price": 68.31,
"oi": 8250,
"net_change": -6.6,
"total_buy_quantity": 13000,
"total_sell_quantity": 25750,
"lower_circuit_limit": 27.65,
"upper_circuit_limit": 118.15,
"last_trade_time": "1745832655351",
"oi_day_high": 8500,
"oi_day_low": 7000
},
"NSE_FO:MUTHOOTFIN25MAY2160CE": {
"ohlc": {
"open": 53.95,
"high": 82.7,
"low": 53.95,
"close": 78.2
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 78.25,
"orders": 1
},
{
"quantity": 275,
"price": 78.2,
"orders": 1
},
{
"quantity": 275,
"price": 77.6,
"orders": 1
},
{
"quantity": 275,
"price": 77.3,
"orders": 1
},
{
"quantity": 1375,
"price": 75.55,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 79.65,
"orders": 1
},
{
"quantity": 275,
"price": 79.7,
"orders": 1
},
{
"quantity": 275,
"price": 80.9,
"orders": 1
},
{
"quantity": 275,
"price": 81.9,
"orders": 1
},
{
"quantity": 1925,
"price": 81.95,
"orders": 2
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|107188",
"symbol": "MUTHOOTFIN25MAY2160CE",
"last_price": 78.2,
"volume": 40425,
"average_price": 75.03,
"oi": 27775,
"net_change": 15.8,
"total_buy_quantity": 47025,
"total_sell_quantity": 49225,
"lower_circuit_limit": 11.85,
"upper_circuit_limit": 112.95,
"last_trade_time": "1745834370574",
"oi_day_high": 28875,
"oi_day_low": 20625
},
"NSE_FO:COLPAL25MAY2740CE": {
"ohlc": {
"open": 50.85,
"high": 60.7,
"low": 41.85,
"close": 59.1
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 59.4,
"orders": 1
},
{
"quantity": 175,
"price": 59.2,
"orders": 1
},
{
"quantity": 175,
"price": 58.65,
"orders": 1
},
{
"quantity": 175,
"price": 52.8,
"orders": 1
},
{
"quantity": 4900,
"price": 52.75,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 60.1,
"orders": 1
},
{
"quantity": 175,
"price": 60.15,
"orders": 1
},
{
"quantity": 175,
"price": 60.2,
"orders": 1
},
{
"quantity": 175,
"price": 60.3,
"orders": 1
},
{
"quantity": 175,
"price": 68.1,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|82706",
"symbol": "COLPAL25MAY2740CE",
"last_price": 59.1,
"volume": 12250,
"average_price": 52.4,
"oi": 12250,
"net_change": 10.15,
"total_buy_quantity": 59325,
"total_sell_quantity": 11550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 101.75,
"last_trade_time": "1745834322927",
"oi_day_high": 12600,
"oi_day_low": 11375
},
"NSE_FO:KALYANKJIL25MAY520CE": {
"ohlc": {
"open": 26.2,
"high": 35.45,
"low": 26,
"close": 31
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 30.7,
"orders": 2
},
{
"quantity": 775,
"price": 30.65,
"orders": 1
},
{
"quantity": 1550,
"price": 30.6,
"orders": 2
},
{
"quantity": 1550,
"price": 30.55,
"orders": 2
},
{
"quantity": 1550,
"price": 30.5,
"orders": 2
}
],
"sell": [
{
"quantity": 4650,
"price": 30.9,
"orders": 2
},
{
"quantity": 2325,
"price": 31,
"orders": 3
},
{
"quantity": 775,
"price": 31.05,
"orders": 1
},
{
"quantity": 775,
"price": 31.1,
"orders": 1
},
{
"quantity": 2325,
"price": 31.15,
"orders": 2
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|99508",
"symbol": "KALYANKJIL25MAY520CE",
"last_price": 31,
"volume": 3282125,
"average_price": 31.9,
"oi": 515375,
"net_change": 7.55,
"total_buy_quantity": 215450,
"total_sell_quantity": 298375,
"lower_circuit_limit": 1.65,
"upper_circuit_limit": 45.25,
"last_trade_time": "1745834395094",
"oi_day_high": 694400,
"oi_day_low": 240250
},
"NSE_FO:PETRONET25MAY315CE": {
"ohlc": {
"open": 9.3,
"high": 11.85,
"low": 9.3,
"close": 10.3
},
"depth": {
"buy": [
{
"quantity": 4500,
"price": 10.25,
"orders": 3
},
{
"quantity": 1500,
"price": 10.15,
"orders": 1
},
{
"quantity": 3000,
"price": 10.1,
"orders": 2
},
{
"quantity": 3000,
"price": 10.05,
"orders": 2
},
{
"quantity": 7500,
"price": 10,
"orders": 3
}
],
"sell": [
{
"quantity": 3000,
"price": 10.4,
"orders": 2
},
{
"quantity": 1500,
"price": 10.45,
"orders": 1
},
{
"quantity": 1500,
"price": 10.5,
"orders": 1
},
{
"quantity": 1500,
"price": 10.55,
"orders": 1
},
{
"quantity": 1500,
"price": 10.6,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|128354",
"symbol": "PETRONET25MAY315CE",
"last_price": 10.3,
"volume": 534000,
"average_price": 10.73,
"oi": 327000,
"net_change": 0.55,
"total_buy_quantity": 324000,
"total_sell_quantity": 280500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.75,
"last_trade_time": "1745834340121",
"oi_day_high": 355500,
"oi_day_low": 316500
},
"NSE_FO:ASHOKLEY25MAY230CE": {
"ohlc": {
"open": 6.85,
"high": 8.4,
"low": 6.5,
"close": 8.2
},
"depth": {
"buy": [
{
"quantity": 27500,
"price": 8.1,
"orders": 4
},
{
"quantity": 12500,
"price": 8.05,
"orders": 5
},
{
"quantity": 10000,
"price": 8,
"orders": 2
},
{
"quantity": 20000,
"price": 7.95,
"orders": 4
},
{
"quantity": 12500,
"price": 7.9,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 8.2,
"orders": 1
},
{
"quantity": 2500,
"price": 8.25,
"orders": 1
},
{
"quantity": 5000,
"price": 8.3,
"orders": 2
},
{
"quantity": 27500,
"price": 8.35,
"orders": 3
},
{
"quantity": 20000,
"price": 8.4,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|67234",
"symbol": "ASHOKLEY25MAY230CE",
"last_price": 8.2,
"volume": 1605000,
"average_price": 7.52,
"oi": 2920000,
"net_change": 1.1,
"total_buy_quantity": 495000,
"total_sell_quantity": 382500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.1,
"last_trade_time": "1745834395310",
"oi_day_high": 2972500,
"oi_day_low": 2777500
},
"NSE_FO:BRITANNIA25MAY5450CE": {
"ohlc": {
"open": 199.9,
"high": 199.9,
"low": 155.4,
"close": 165
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 163.5,
"orders": 2
},
{
"quantity": 200,
"price": 163,
"orders": 1
},
{
"quantity": 100,
"price": 161.9,
"orders": 1
},
{
"quantity": 100,
"price": 161.85,
"orders": 1
},
{
"quantity": 500,
"price": 158.65,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 164.65,
"orders": 1
},
{
"quantity": 100,
"price": 164.7,
"orders": 1
},
{
"quantity": 100,
"price": 165.55,
"orders": 1
},
{
"quantity": 100,
"price": 165.65,
"orders": 1
},
{
"quantity": 100,
"price": 166.4,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|76986",
"symbol": "BRITANNIA25MAY5450CE",
"last_price": 165,
"volume": 45300,
"average_price": 169.2,
"oi": 12600,
"net_change": -4.4,
"total_buy_quantity": 10400,
"total_sell_quantity": 18500,
"lower_circuit_limit": 58.3,
"upper_circuit_limit": 280.5,
"last_trade_time": "1745834391593",
"oi_day_high": 14000,
"oi_day_low": 8900
},
"NSE_FO:JINDALSTEL25MAY910PE": {
"ohlc": {
"open": 48.75,
"high": 50.55,
"low": 36.5,
"close": 39.05
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 39.05,
"orders": 1
},
{
"quantity": 625,
"price": 38.75,
"orders": 1
},
{
"quantity": 625,
"price": 38.7,
"orders": 1
},
{
"quantity": 625,
"price": 37.95,
"orders": 1
},
{
"quantity": 3125,
"price": 37.9,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 39.8,
"orders": 1
},
{
"quantity": 625,
"price": 39.85,
"orders": 1
},
{
"quantity": 625,
"price": 39.9,
"orders": 1
},
{
"quantity": 625,
"price": 40.15,
"orders": 1
},
{
"quantity": 1250,
"price": 40.3,
"orders": 2
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|109181",
"symbol": "JINDALSTEL25MAY910PE",
"last_price": 39.05,
"volume": 386875,
"average_price": 40.54,
"oi": 218125,
"net_change": -8.7,
"total_buy_quantity": 101875,
"total_sell_quantity": 109375,
"lower_circuit_limit": 18.55,
"upper_circuit_limit": 76.95,
"last_trade_time": "1745834307735",
"oi_day_high": 218125,
"oi_day_low": 51250
},
"NSE_FO:PFC25MAY430PE": {
"ohlc": {
"open": 29.5,
"high": 29.55,
"low": 20.9,
"close": 23.3
},
"depth": {
"buy": [
{
"quantity": 1300,
"price": 23.15,
"orders": 1
},
{
"quantity": 1300,
"price": 23.1,
"orders": 1
},
{
"quantity": 1300,
"price": 23.05,
"orders": 1
},
{
"quantity": 1300,
"price": 22.9,
"orders": 1
},
{
"quantity": 1300,
"price": 22.85,
"orders": 1
}
],
"sell": [
{
"quantity": 1300,
"price": 23.3,
"orders": 1
},
{
"quantity": 1300,
"price": 23.35,
"orders": 1
},
{
"quantity": 5200,
"price": 23.4,
"orders": 2
},
{
"quantity": 2600,
"price": 23.45,
"orders": 2
},
{
"quantity": 2600,
"price": 23.5,
"orders": 2
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|128559",
"symbol": "PFC25MAY430PE",
"last_price": 23.3,
"volume": 721500,
"average_price": 23.93,
"oi": 1385800,
"net_change": -6.25,
"total_buy_quantity": 98800,
"total_sell_quantity": 201500,
"lower_circuit_limit": 9.55,
"upper_circuit_limit": 49.55,
"last_trade_time": "1745834365010",
"oi_day_high": 1457300,
"oi_day_low": 1359800
},
"NSE_FO:HDFCLIFE25MAY710CE": {
"ohlc": {
"open": 21,
"high": 25.4,
"low": 15.25,
"close": 19.5
},
"depth": {
"buy": [
{
"quantity": 2200,
"price": 19.1,
"orders": 2
},
{
"quantity": 1100,
"price": 19.05,
"orders": 1
},
{
"quantity": 1100,
"price": 19,
"orders": 1
},
{
"quantity": 1100,
"price": 18.95,
"orders": 1
},
{
"quantity": 1100,
"price": 18.9,
"orders": 1
}
],
"sell": [
{
"quantity": 3300,
"price": 19.25,
"orders": 1
},
{
"quantity": 1100,
"price": 19.35,
"orders": 1
},
{
"quantity": 2200,
"price": 19.4,
"orders": 2
},
{
"quantity": 1100,
"price": 19.45,
"orders": 1
},
{
"quantity": 1100,
"price": 19.5,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|94703",
"symbol": "HDFCLIFE25MAY710CE",
"last_price": 19.5,
"volume": 2041600,
"average_price": 19.44,
"oi": 334400,
"net_change": -0.8,
"total_buy_quantity": 229900,
"total_sell_quantity": 200200,
"lower_circuit_limit": 0.3,
"upper_circuit_limit": 40.3,
"last_trade_time": "1745834398699",
"oi_day_high": 446600,
"oi_day_low": 332200
},
"NSE_FO:HUDCO25MAY230PE": {
"ohlc": {
"open": 17,
"high": 17.55,
"low": 13.1,
"close": 14.7
},
"depth": {
"buy": [
{
"quantity": 2425,
"price": 14.5,
"orders": 1
},
{
"quantity": 4850,
"price": 14.45,
"orders": 2
},
{
"quantity": 2425,
"price": 14.4,
"orders": 1
},
{
"quantity": 2425,
"price": 14.35,
"orders": 1
},
{
"quantity": 2425,
"price": 14.25,
"orders": 1
}
],
"sell": [
{
"quantity": 4850,
"price": 14.65,
"orders": 2
},
{
"quantity": 4850,
"price": 14.7,
"orders": 2
},
{
"quantity": 4850,
"price": 14.75,
"orders": 2
},
{
"quantity": 4850,
"price": 14.8,
"orders": 2
},
{
"quantity": 14550,
"price": 14.85,
"orders": 2
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|90027",
"symbol": "HUDCO25MAY230PE",
"last_price": 14.7,
"volume": 708100,
"average_price": 15.08,
"oi": 662025,
"net_change": -3.15,
"total_buy_quantity": 291000,
"total_sell_quantity": 312825,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.85,
"last_trade_time": "1745834220466",
"oi_day_high": 662025,
"oi_day_low": 565025
},
"NSE_FO:IEX25MAY190PE": {
"ohlc": {
"open": 8.5,
"high": 9,
"low": 5.1,
"close": 5.75
},
"depth": {
"buy": [
{
"quantity": 15000,
"price": 5.7,
"orders": 3
},
{
"quantity": 18750,
"price": 5.65,
"orders": 3
},
{
"quantity": 11250,
"price": 5.6,
"orders": 2
},
{
"quantity": 3750,
"price": 5.55,
"orders": 1
},
{
"quantity": 11250,
"price": 5.5,
"orders": 3
}
],
"sell": [
{
"quantity": 15000,
"price": 5.85,
"orders": 3
},
{
"quantity": 18750,
"price": 5.9,
"orders": 4
},
{
"quantity": 11250,
"price": 5.95,
"orders": 2
},
{
"quantity": 3750,
"price": 6,
"orders": 1
},
{
"quantity": 11250,
"price": 6.05,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|92034",
"symbol": "IEX25MAY190PE",
"last_price": 5.75,
"volume": 3438750,
"average_price": 6.43,
"oi": 2276250,
"net_change": -3.15,
"total_buy_quantity": 701250,
"total_sell_quantity": 671250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.9,
"last_trade_time": "1745834395312",
"oi_day_high": 2310000,
"oi_day_low": 2212500
},
"NSE_FO:ITC25MAY430PE": {
"ohlc": {
"open": 11.1,
"high": 12.05,
"low": 9.7,
"close": 10.7
},
"depth": {
"buy": [
{
"quantity": 1600,
"price": 10.65,
"orders": 1
},
{
"quantity": 4800,
"price": 10.6,
"orders": 3
},
{
"quantity": 4800,
"price": 10.55,
"orders": 3
},
{
"quantity": 3200,
"price": 10.5,
"orders": 2
},
{
"quantity": 3200,
"price": 10.45,
"orders": 2
}
],
"sell": [
{
"quantity": 1600,
"price": 10.7,
"orders": 1
},
{
"quantity": 11200,
"price": 10.75,
"orders": 5
},
{
"quantity": 6400,
"price": 10.8,
"orders": 4
},
{
"quantity": 11200,
"price": 10.85,
"orders": 3
},
{
"quantity": 4800,
"price": 10.9,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|97220",
"symbol": "ITC25MAY430PE",
"last_price": 10.7,
"volume": 2609600,
"average_price": 10.57,
"oi": 2105600,
"net_change": 0.2,
"total_buy_quantity": 380800,
"total_sell_quantity": 345600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.5,
"last_trade_time": "1745834371501",
"oi_day_high": 2116800,
"oi_day_low": 1870400
},
"NSE_FO:AUBANK25MAY680CE": {
"ohlc": {
"open": 22.7,
"high": 29,
"low": 15.9,
"close": 27.6
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 27.7,
"orders": 1
},
{
"quantity": 1000,
"price": 27.65,
"orders": 1
},
{
"quantity": 1000,
"price": 27.6,
"orders": 1
},
{
"quantity": 3000,
"price": 27.55,
"orders": 3
},
{
"quantity": 4000,
"price": 27.5,
"orders": 4
}
],
"sell": [
{
"quantity": 1000,
"price": 27.9,
"orders": 1
},
{
"quantity": 1000,
"price": 27.95,
"orders": 1
},
{
"quantity": 2000,
"price": 28,
"orders": 2
},
{
"quantity": 2000,
"price": 28.05,
"orders": 2
},
{
"quantity": 2000,
"price": 28.1,
"orders": 2
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|68660",
"symbol": "AUBANK25MAY680CE",
"last_price": 27.6,
"volume": 1729000,
"average_price": 23.25,
"oi": 535000,
"net_change": 4.35,
"total_buy_quantity": 220000,
"total_sell_quantity": 173000,
"lower_circuit_limit": 0.7,
"upper_circuit_limit": 45.8,
"last_trade_time": "1745834398847",
"oi_day_high": 626000,
"oi_day_low": 535000
},
"NSE_FO:ADANIENT25MAY2440CE": {
"ohlc": {
"open": 66.8,
"high": 87.75,
"low": 64.8,
"close": 72.6
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 70.85,
"orders": 1
},
{
"quantity": 300,
"price": 70.8,
"orders": 1
},
{
"quantity": 300,
"price": 70.75,
"orders": 1
},
{
"quantity": 300,
"price": 70.45,
"orders": 1
},
{
"quantity": 300,
"price": 70.1,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 73.85,
"orders": 1
},
{
"quantity": 300,
"price": 73.9,
"orders": 1
},
{
"quantity": 300,
"price": 73.95,
"orders": 1
},
{
"quantity": 300,
"price": 74.65,
"orders": 1
},
{
"quantity": 300,
"price": 75.5,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|64512",
"symbol": "ADANIENT25MAY2440CE",
"last_price": 72.6,
"volume": 196800,
"average_price": 76.84,
"oi": 249900,
"net_change": 2.85,
"total_buy_quantity": 56700,
"total_sell_quantity": 46500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 170.15,
"last_trade_time": "1745834347211",
"oi_day_high": 252900,
"oi_day_low": 243600
},
"NSE_FO:TATAELXSI25MAY5900CE": {
"ohlc": {
"open": 117.05,
"high": 151,
"low": 90,
"close": 143
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 141.05,
"orders": 1
},
{
"quantity": 100,
"price": 141,
"orders": 1
},
{
"quantity": 100,
"price": 140.9,
"orders": 1
},
{
"quantity": 100,
"price": 139.6,
"orders": 1
},
{
"quantity": 100,
"price": 139.55,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 144.3,
"orders": 1
},
{
"quantity": 100,
"price": 144.35,
"orders": 1
},
{
"quantity": 100,
"price": 144.9,
"orders": 1
},
{
"quantity": 100,
"price": 144.95,
"orders": 1
},
{
"quantity": 500,
"price": 145,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|142497",
"symbol": "TATAELXSI25MAY5900CE",
"last_price": 143,
"volume": 89700,
"average_price": 121.84,
"oi": 71700,
"net_change": 30.1,
"total_buy_quantity": 17000,
"total_sell_quantity": 25600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 250.5,
"last_trade_time": "1745834373073",
"oi_day_high": 82400,
"oi_day_low": 71400
},
"NSE_FO:CHAMBLFERT25MAY690CE": {
"ohlc": {
"open": 27.2,
"high": 32.3,
"low": 26.5,
"close": 30.8
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 30.65,
"orders": 1
},
{
"quantity": 1900,
"price": 30.6,
"orders": 2
},
{
"quantity": 950,
"price": 30.4,
"orders": 1
},
{
"quantity": 950,
"price": 30.35,
"orders": 1
},
{
"quantity": 950,
"price": 30.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1900,
"price": 30.85,
"orders": 2
},
{
"quantity": 950,
"price": 31.1,
"orders": 1
},
{
"quantity": 950,
"price": 31.2,
"orders": 1
},
{
"quantity": 950,
"price": 31.4,
"orders": 1
},
{
"quantity": 950,
"price": 31.75,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|80508",
"symbol": "CHAMBLFERT25MAY690CE",
"last_price": 30.8,
"volume": 654550,
"average_price": 30.19,
"oi": 475000,
"net_change": 5.7,
"total_buy_quantity": 89300,
"total_sell_quantity": 114950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 51.3,
"last_trade_time": "1745834395070",
"oi_day_high": 499700,
"oi_day_low": 389500
},
"NSE_FO:HINDZINC25MAY460PE": {
"ohlc": {
"open": 30.9,
"high": 30.9,
"low": 21.15,
"close": 24.7
},
"depth": {
"buy": [
{
"quantity": 1225,
"price": 23.8,
"orders": 1
},
{
"quantity": 1225,
"price": 23.75,
"orders": 1
},
{
"quantity": 1225,
"price": 23.1,
"orders": 1
},
{
"quantity": 4900,
"price": 22.9,
"orders": 1
},
{
"quantity": 2450,
"price": 22.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1225,
"price": 25.35,
"orders": 1
},
{
"quantity": 2450,
"price": 25.4,
"orders": 1
},
{
"quantity": 2450,
"price": 25.5,
"orders": 2
},
{
"quantity": 2450,
"price": 26.25,
"orders": 2
},
{
"quantity": 1225,
"price": 26.5,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|98904",
"symbol": "HINDZINC25MAY460PE",
"last_price": 24.7,
"volume": 57575,
"average_price": 24.1,
"oi": 79625,
"net_change": -5.75,
"total_buy_quantity": 68600,
"total_sell_quantity": 162925,
"lower_circuit_limit": 10.45,
"upper_circuit_limit": 50.45,
"last_trade_time": "1745834216424",
"oi_day_high": 88200,
"oi_day_low": 79625
},
"NSE_FO:OFSS25MAY8800PE": {
"ohlc": {
"open": 493.4,
"high": 591.3,
"low": 343.5,
"close": 386.35
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 380.25,
"orders": 1
},
{
"quantity": 50,
"price": 380.2,
"orders": 1
},
{
"quantity": 50,
"price": 379.9,
"orders": 1
},
{
"quantity": 50,
"price": 379,
"orders": 1
},
{
"quantity": 100,
"price": 378.3,
"orders": 2
}
],
"sell": [
{
"quantity": 50,
"price": 386.7,
"orders": 1
},
{
"quantity": 50,
"price": 386.75,
"orders": 1
},
{
"quantity": 50,
"price": 392.4,
"orders": 1
},
{
"quantity": 50,
"price": 392.45,
"orders": 1
},
{
"quantity": 50,
"price": 392.5,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|125827",
"symbol": "OFSS25MAY8800PE",
"last_price": 386.35,
"volume": 42900,
"average_price": 413.45,
"oi": 29050,
"net_change": -129,
"total_buy_quantity": 7800,
"total_sell_quantity": 6750,
"lower_circuit_limit": 194.25,
"upper_circuit_limit": 836.45,
"last_trade_time": "1745834369292",
"oi_day_high": 29650,
"oi_day_low": 18200
},
"NSE_FO:DEEPAKNTR25MAY2000CE": {
"ohlc": {
"open": 67.6,
"high": 72,
"low": 62.55,
"close": 68.5
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 68.5,
"orders": 1
},
{
"quantity": 600,
"price": 66.7,
"orders": 1
},
{
"quantity": 300,
"price": 66.65,
"orders": 1
},
{
"quantity": 600,
"price": 65.2,
"orders": 1
},
{
"quantity": 300,
"price": 65.15,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 68.75,
"orders": 1
},
{
"quantity": 300,
"price": 69.05,
"orders": 1
},
{
"quantity": 300,
"price": 69.3,
"orders": 1
},
{
"quantity": 1500,
"price": 69.65,
"orders": 1
},
{
"quantity": 300,
"price": 70.45,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|78772",
"symbol": "DEEPAKNTR25MAY2000CE",
"last_price": 68.5,
"volume": 51900,
"average_price": 68.22,
"oi": 98100,
"net_change": 5.75,
"total_buy_quantity": 50100,
"total_sell_quantity": 47100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 125.65,
"last_trade_time": "1745834398486",
"oi_day_high": 99300,
"oi_day_low": 96000
},
"NSE_FO:MGL25MAY1320PE": {
"ohlc": {
"open": 65.6,
"high": 65.6,
"low": 49.5,
"close": 50.05
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 49.8,
"orders": 2
},
{
"quantity": 400,
"price": 49.5,
"orders": 1
},
{
"quantity": 400,
"price": 49.25,
"orders": 1
},
{
"quantity": 400,
"price": 49.2,
"orders": 1
},
{
"quantity": 400,
"price": 48.3,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 50.15,
"orders": 1
},
{
"quantity": 400,
"price": 50.35,
"orders": 1
},
{
"quantity": 400,
"price": 51.3,
"orders": 1
},
{
"quantity": 400,
"price": 51.35,
"orders": 1
},
{
"quantity": 400,
"price": 53.45,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|105646",
"symbol": "MGL25MAY1320PE",
"last_price": 50.05,
"volume": 121600,
"average_price": 55.87,
"oi": 27200,
"net_change": -28.05,
"total_buy_quantity": 56400,
"total_sell_quantity": 58000,
"lower_circuit_limit": 26.25,
"upper_circuit_limit": 129.95,
"last_trade_time": "1745834389014",
"oi_day_high": 27600,
"oi_day_low": 14400
},
"NSE_FO:NATIONALUM25MAY160CE": {
"ohlc": {
"open": 7.2,
"high": 8.45,
"low": 6.55,
"close": 8.1
},
"depth": {
"buy": [
{
"quantity": 7500,
"price": 8,
"orders": 2
},
{
"quantity": 3750,
"price": 7.95,
"orders": 1
},
{
"quantity": 15000,
"price": 7.9,
"orders": 4
},
{
"quantity": 3750,
"price": 7.85,
"orders": 1
},
{
"quantity": 22500,
"price": 7.8,
"orders": 2
}
],
"sell": [
{
"quantity": 3750,
"price": 8.1,
"orders": 1
},
{
"quantity": 26250,
"price": 8.15,
"orders": 6
},
{
"quantity": 26250,
"price": 8.2,
"orders": 7
},
{
"quantity": 3750,
"price": 8.25,
"orders": 1
},
{
"quantity": 26250,
"price": 8.3,
"orders": 3
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|107479",
"symbol": "NATIONALUM25MAY160CE",
"last_price": 8.1,
"volume": 2651250,
"average_price": 7.54,
"oi": 2722500,
"net_change": 1.35,
"total_buy_quantity": 555000,
"total_sell_quantity": 607500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.75,
"last_trade_time": "1745834398400",
"oi_day_high": 2771250,
"oi_day_low": 2655000
},
"NSE_FO:APLAPOLLO25MAY1620CE": {
"ohlc": {
"open": 78,
"high": 78,
"low": 65.5,
"close": 68.15
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 64.1,
"orders": 1
},
{
"quantity": 350,
"price": 64.05,
"orders": 1
},
{
"quantity": 350,
"price": 63.95,
"orders": 1
},
{
"quantity": 1050,
"price": 62.65,
"orders": 1
},
{
"quantity": 4200,
"price": 60.9,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 68.6,
"orders": 1
},
{
"quantity": 350,
"price": 68.85,
"orders": 1
},
{
"quantity": 350,
"price": 68.9,
"orders": 1
},
{
"quantity": 350,
"price": 70,
"orders": 1
},
{
"quantity": 3500,
"price": 71.75,
"orders": 2
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|68083",
"symbol": "APLAPOLLO25MAY1620CE",
"last_price": 68.15,
"volume": 56700,
"average_price": 72.46,
"oi": 308350,
"net_change": -3.35,
"total_buy_quantity": 40600,
"total_sell_quantity": 26600,
"lower_circuit_limit": 17.6,
"upper_circuit_limit": 125.4,
"last_trade_time": "1745833470343",
"oi_day_high": 308700,
"oi_day_low": 308000
},
"NSE_FO:BHARTIARTL25MAY1840CE": {
"ohlc": {
"open": 49,
"high": 54.85,
"low": 41.6,
"close": 45.9
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 46,
"orders": 1
},
{
"quantity": 475,
"price": 45.95,
"orders": 1
},
{
"quantity": 950,
"price": 45.9,
"orders": 2
},
{
"quantity": 475,
"price": 45.85,
"orders": 1
},
{
"quantity": 475,
"price": 45.8,
"orders": 1
}
],
"sell": [
{
"quantity": 950,
"price": 46.25,
"orders": 1
},
{
"quantity": 475,
"price": 46.75,
"orders": 1
},
{
"quantity": 475,
"price": 46.8,
"orders": 1
},
{
"quantity": 475,
"price": 46.9,
"orders": 1
},
{
"quantity": 475,
"price": 47,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|71333",
"symbol": "BHARTIARTL25MAY1840CE",
"last_price": 45.9,
"volume": 1120050,
"average_price": 46.93,
"oi": 495900,
"net_change": -0.25,
"total_buy_quantity": 79800,
"total_sell_quantity": 86450,
"lower_circuit_limit": 7.65,
"upper_circuit_limit": 84.65,
"last_trade_time": "1745834399174",
"oi_day_high": 510625,
"oi_day_low": 416575
},
"NSE_FO:ONGC25MAY250PE": {
"ohlc": {
"open": 11.1,
"high": 11.15,
"low": 7.4,
"close": 7.8
},
"depth": {
"buy": [
{
"quantity": 15400,
"price": 7.7,
"orders": 8
},
{
"quantity": 21175,
"price": 7.65,
"orders": 10
},
{
"quantity": 9625,
"price": 7.6,
"orders": 4
},
{
"quantity": 7700,
"price": 7.55,
"orders": 3
},
{
"quantity": 23100,
"price": 7.5,
"orders": 3
}
],
"sell": [
{
"quantity": 1925,
"price": 7.8,
"orders": 1
},
{
"quantity": 19250,
"price": 7.85,
"orders": 9
},
{
"quantity": 15400,
"price": 7.9,
"orders": 8
},
{
"quantity": 15400,
"price": 7.95,
"orders": 7
},
{
"quantity": 36575,
"price": 8,
"orders": 5
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|111574",
"symbol": "ONGC25MAY250PE",
"last_price": 7.8,
"volume": 1936550,
"average_price": 8.43,
"oi": 2005850,
"net_change": -2.75,
"total_buy_quantity": 517825,
"total_sell_quantity": 481250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.55,
"last_trade_time": "1745834397439",
"oi_day_high": 2077075,
"oi_day_low": 1909600
},
"NSE_FO:TATACOMM25MAY1600CE": {
"ohlc": {
"open": 47.65,
"high": 58.6,
"low": 42.65,
"close": 51.8
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 51.9,
"orders": 1
},
{
"quantity": 250,
"price": 51.85,
"orders": 1
},
{
"quantity": 250,
"price": 51.8,
"orders": 1
},
{
"quantity": 250,
"price": 51.4,
"orders": 1
},
{
"quantity": 250,
"price": 51.35,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 52.5,
"orders": 1
},
{
"quantity": 250,
"price": 52.55,
"orders": 1
},
{
"quantity": 250,
"price": 52.6,
"orders": 1
},
{
"quantity": 250,
"price": 52.7,
"orders": 1
},
{
"quantity": 250,
"price": 52.75,
"orders": 1
}
]
},
"timestamp": "2025-04-28T15:29:59.359+05:30",
"instrument_token": "NSE_FO|127024",
"symbol": "TATACOMM25MAY1600CE",
"last_price": 51.8,
"volume": 312750,
"average_price": 51.65,
"oi": 296500,
"net_change": 3.9,
"total_buy_quantity": 61500,
"total_sell_quantity": 84000,
"lower_circuit_limit": 6.75,
"upper_circuit_limit": 89.05,
"last_trade_time": "1745834398881",
"oi_day_high": 307000,
"oi_day_low": 293750
}
}
}