{
"status": "success",
"data": {
"NSE_FO:ADANIPORTS25MAY1240PE": {
"ohlc": {
"open": 0.1,
"high": 0.9,
"low": 0.05,
"close": 0.25
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 400,
"price": 0.1,
"orders": 1
},
{
"quantity": 3200,
"price": 0.15,
"orders": 2
},
{
"quantity": 400,
"price": 0.2,
"orders": 1
},
{
"quantity": 8400,
"price": 0.3,
"orders": 2
},
{
"quantity": 8400,
"price": 0.35,
"orders": 2
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|65157",
"symbol": "ADANIPORTS25MAY1240PE",
"last_price": 0.25,
"volume": 44000,
"average_price": 0.11,
"oi": 301600,
"net_change": 0.1,
"total_buy_quantity": 0,
"total_sell_quantity": 136000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.15,
"last_trade_time": "1748424964372",
"oi_day_high": 307600,
"oi_day_low": 298800
},
"NSE_FO:POWERGRID25MAY315CE": {
"ohlc": {
"open": 0.1,
"high": 0.1,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 86400,
"price": 0.05,
"orders": 4
},
{
"quantity": 55800,
"price": 0.1,
"orders": 7
},
{
"quantity": 93600,
"price": 0.15,
"orders": 2
},
{
"quantity": 10800,
"price": 0.2,
"orders": 2
},
{
"quantity": 5400,
"price": 0.4,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|132589",
"symbol": "POWERGRID25MAY315CE",
"last_price": 0.05,
"volume": 520200,
"average_price": 0.05,
"oi": 1459800,
"net_change": -0.1,
"total_buy_quantity": 0,
"total_sell_quantity": 484200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.15,
"last_trade_time": "1748426062888",
"oi_day_high": 1587600,
"oi_day_low": 1459800
},
"NSE_FO:SUPREMEIND25MAY3500PE": {
"ohlc": {
"open": 1.35,
"high": 1.35,
"low": 0.3,
"close": 0.35
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 0.35,
"orders": 2
},
{
"quantity": 3375,
"price": 0.25,
"orders": 1
},
{
"quantity": 375,
"price": 0.2,
"orders": 1
},
{
"quantity": 7375,
"price": 0.05,
"orders": 3
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 750,
"price": 5.85,
"orders": 1
},
{
"quantity": 2500,
"price": 5.9,
"orders": 1
},
{
"quantity": 125,
"price": 18.5,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|141139",
"symbol": "SUPREMEIND25MAY3500PE",
"last_price": 0.35,
"volume": 5000,
"average_price": 0.47,
"oi": 21625,
"net_change": -0.45,
"total_buy_quantity": 11875,
"total_sell_quantity": 3375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.8,
"last_trade_time": "1748426037386",
"oi_day_high": 22375,
"oi_day_low": 21625
},
"NSE_FO:MARICO25MAY720CE": {
"ohlc": {
"open": 5.35,
"high": 7.35,
"low": 2.65,
"close": 3.5
},
"depth": {
"buy": [
{
"quantity": 2400,
"price": 3.25,
"orders": 2
},
{
"quantity": 1200,
"price": 3.15,
"orders": 1
},
{
"quantity": 2400,
"price": 3.1,
"orders": 2
},
{
"quantity": 3600,
"price": 3.05,
"orders": 3
},
{
"quantity": 2400,
"price": 3,
"orders": 2
}
],
"sell": [
{
"quantity": 1200,
"price": 3.75,
"orders": 1
},
{
"quantity": 2400,
"price": 3.85,
"orders": 2
},
{
"quantity": 1200,
"price": 3.9,
"orders": 1
},
{
"quantity": 1200,
"price": 3.95,
"orders": 1
},
{
"quantity": 3600,
"price": 4,
"orders": 3
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|104182",
"symbol": "MARICO25MAY720CE",
"last_price": 3.5,
"volume": 1473600,
"average_price": 4.49,
"oi": 624000,
"net_change": -1.2,
"total_buy_quantity": 574800,
"total_sell_quantity": 213600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.7,
"last_trade_time": "1748426382047",
"oi_day_high": 716400,
"oi_day_low": 624000
},
"NSE_FO:RBLBANK25MAY197.5PE": {
"ohlc": {
"open": 0.95,
"high": 0.95,
"low": 0.2,
"close": 0.2
},
"depth": {
"buy": [
{
"quantity": 10000,
"price": 0.2,
"orders": 1
},
{
"quantity": 12500,
"price": 0.15,
"orders": 1
},
{
"quantity": 2500,
"price": 0.1,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 5000,
"price": 0.45,
"orders": 1
},
{
"quantity": 10000,
"price": 0.5,
"orders": 1
},
{
"quantity": 82500,
"price": 0.6,
"orders": 3
},
{
"quantity": 15000,
"price": 0.75,
"orders": 1
},
{
"quantity": 5000,
"price": 0.85,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|134047",
"symbol": "RBLBANK25MAY197.5PE",
"last_price": 0.2,
"volume": 65000,
"average_price": 0.31,
"oi": 385000,
"net_change": -1.3,
"total_buy_quantity": 25000,
"total_sell_quantity": 297500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.15,
"last_trade_time": "1748425002564",
"oi_day_high": 407500,
"oi_day_low": 385000
},
"NSE_FO:MCX25MAY6200PE": {
"ohlc": {
"open": 8,
"high": 8.7,
"low": 1.5,
"close": 3
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 3,
"orders": 1
},
{
"quantity": 100,
"price": 2.95,
"orders": 1
},
{
"quantity": 1100,
"price": 2.9,
"orders": 2
},
{
"quantity": 100,
"price": 2.8,
"orders": 1
},
{
"quantity": 200,
"price": 2.75,
"orders": 2
}
],
"sell": [
{
"quantity": 200,
"price": 3.4,
"orders": 2
},
{
"quantity": 200,
"price": 3.5,
"orders": 1
},
{
"quantity": 100,
"price": 3.7,
"orders": 1
},
{
"quantity": 100,
"price": 3.8,
"orders": 1
},
{
"quantity": 200,
"price": 3.9,
"orders": 2
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|105170",
"symbol": "MCX25MAY6200PE",
"last_price": 3,
"volume": 181200,
"average_price": 4.37,
"oi": 102700,
"net_change": -8,
"total_buy_quantity": 89300,
"total_sell_quantity": 11300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 92.75,
"last_trade_time": "1748426370003",
"oi_day_high": 118700,
"oi_day_low": 102600
},
"NSE_FO:IDFCFIRSTB25MAY68CE": {
"ohlc": {
"open": 0.75,
"high": 1,
"low": 0.15,
"close": 0.2
},
"depth": {
"buy": [
{
"quantity": 1260000,
"price": 0.15,
"orders": 14
},
{
"quantity": 945000,
"price": 0.1,
"orders": 11
},
{
"quantity": 457500,
"price": 0.05,
"orders": 15
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 262500,
"price": 0.25,
"orders": 8
},
{
"quantity": 120000,
"price": 0.3,
"orders": 4
},
{
"quantity": 127500,
"price": 0.35,
"orders": 7
},
{
"quantity": 292500,
"price": 0.4,
"orders": 6
},
{
"quantity": 150000,
"price": 0.45,
"orders": 4
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|91754",
"symbol": "IDFCFIRSTB25MAY68CE",
"last_price": 0.2,
"volume": 37590000,
"average_price": 0.5,
"oi": 5362500,
"net_change": -0.45,
"total_buy_quantity": 2662500,
"total_sell_quantity": 2610000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.65,
"last_trade_time": "1748426385563",
"oi_day_high": 8182500,
"oi_day_low": 5362500
},
"NSE_FO:ONGC25MAY250CE": {
"ohlc": {
"open": 0.35,
"high": 0.55,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 36575,
"price": 0.05,
"orders": 4
},
{
"quantity": 635250,
"price": 0.1,
"orders": 44
},
{
"quantity": 256025,
"price": 0.15,
"orders": 15
},
{
"quantity": 284900,
"price": 0.2,
"orders": 14
},
{
"quantity": 88550,
"price": 0.25,
"orders": 8
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|111573",
"symbol": "ONGC25MAY250CE",
"last_price": 0.05,
"volume": 6531525,
"average_price": 0.13,
"oi": 10437350,
"net_change": -0.35,
"total_buy_quantity": 0,
"total_sell_quantity": 2879800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.4,
"last_trade_time": "1748426390198",
"oi_day_high": 11684750,
"oi_day_low": 10437350
},
"NSE_FO:AUROPHARMA25MAY1260CE": {
"ohlc": {
"open": 0.5,
"high": 0.8,
"low": 0.1,
"close": 0.35
},
"depth": {
"buy": [
{
"quantity": 2750,
"price": 0.2,
"orders": 4
},
{
"quantity": 1650,
"price": 0.15,
"orders": 3
},
{
"quantity": 36300,
"price": 0.1,
"orders": 8
},
{
"quantity": 87450,
"price": 0.05,
"orders": 15
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 2200,
"price": 0.5,
"orders": 3
},
{
"quantity": 3300,
"price": 0.55,
"orders": 3
},
{
"quantity": 2200,
"price": 0.6,
"orders": 2
},
{
"quantity": 2750,
"price": 0.65,
"orders": 5
},
{
"quantity": 1650,
"price": 0.7,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|70676",
"symbol": "AUROPHARMA25MAY1260CE",
"last_price": 0.35,
"volume": 759550,
"average_price": 0.44,
"oi": 646800,
"net_change": -1.15,
"total_buy_quantity": 128150,
"total_sell_quantity": 156750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.5,
"last_trade_time": "1748426345208",
"oi_day_high": 646800,
"oi_day_low": 447700
},
"NSE_FO:ETERNAL25MAY235CE": {
"ohlc": {
"open": 0.9,
"high": 1,
"low": 0.1,
"close": 0.15
},
"depth": {
"buy": [
{
"quantity": 526000,
"price": 0.1,
"orders": 31
},
{
"quantity": 458000,
"price": 0.05,
"orders": 40
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 170000,
"price": 0.15,
"orders": 6
},
{
"quantity": 446000,
"price": 0.2,
"orders": 15
},
{
"quantity": 244000,
"price": 0.25,
"orders": 11
},
{
"quantity": 276000,
"price": 0.3,
"orders": 11
},
{
"quantity": 230000,
"price": 0.35,
"orders": 13
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|146346",
"symbol": "ETERNAL25MAY235CE",
"last_price": 0.15,
"volume": 18360000,
"average_price": 0.36,
"oi": 4312000,
"net_change": -0.8,
"total_buy_quantity": 984000,
"total_sell_quantity": 2788000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.95,
"last_trade_time": "1748426397962",
"oi_day_high": 6434000,
"oi_day_low": 4262000
},
"NSE_FO:JSWENERGY25MAY500CE": {
"ohlc": {
"open": 4.55,
"high": 6.75,
"low": 1.3,
"close": 1.3
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 1.35,
"orders": 1
},
{
"quantity": 2250,
"price": 1.3,
"orders": 3
},
{
"quantity": 2250,
"price": 1.25,
"orders": 3
},
{
"quantity": 1500,
"price": 1.2,
"orders": 2
},
{
"quantity": 1500,
"price": 1.15,
"orders": 2
}
],
"sell": [
{
"quantity": 1500,
"price": 1.4,
"orders": 2
},
{
"quantity": 2250,
"price": 1.45,
"orders": 3
},
{
"quantity": 3750,
"price": 1.5,
"orders": 5
},
{
"quantity": 8250,
"price": 1.55,
"orders": 7
},
{
"quantity": 7500,
"price": 1.6,
"orders": 6
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|98578",
"symbol": "JSWENERGY25MAY500CE",
"last_price": 1.3,
"volume": 1460250,
"average_price": 2.85,
"oi": 567000,
"net_change": -3,
"total_buy_quantity": 495000,
"total_sell_quantity": 258750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.3,
"last_trade_time": "1748426366159",
"oi_day_high": 713250,
"oi_day_low": 561000
},
"NSE_FO:AARTIIND25MAY440PE": {
"ohlc": {
"open": 0.2,
"high": 0.5,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 3000,
"price": 0.05,
"orders": 2
},
{
"quantity": 13000,
"price": 0.1,
"orders": 3
},
{
"quantity": 8000,
"price": 0.15,
"orders": 1
},
{
"quantity": 8000,
"price": 0.3,
"orders": 1
},
{
"quantity": 1000,
"price": 0.7,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|63461",
"symbol": "AARTIIND25MAY440PE",
"last_price": 0.05,
"volume": 379000,
"average_price": 0.15,
"oi": 302000,
"net_change": -0.5,
"total_buy_quantity": 0,
"total_sell_quantity": 135000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.55,
"last_trade_time": "1748425537589",
"oi_day_high": 551000,
"oi_day_low": 302000
},
"NSE_FO:TRENT25MAY5300CE": {
"ohlc": {
"open": 260,
"high": 303,
"low": 238.15,
"close": 258.35
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 242.7,
"orders": 2
},
{
"quantity": 300,
"price": 242.65,
"orders": 3
},
{
"quantity": 100,
"price": 242.6,
"orders": 1
},
{
"quantity": 100,
"price": 242.55,
"orders": 1
},
{
"quantity": 100,
"price": 242.45,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 258.7,
"orders": 1
},
{
"quantity": 100,
"price": 258.75,
"orders": 1
},
{
"quantity": 100,
"price": 258.8,
"orders": 1
},
{
"quantity": 100,
"price": 259,
"orders": 1
},
{
"quantity": 100,
"price": 261.45,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|144980",
"symbol": "TRENT25MAY5300CE",
"last_price": 258.35,
"volume": 29600,
"average_price": 274.92,
"oi": 42600,
"net_change": -28.8,
"total_buy_quantity": 22200,
"total_sell_quantity": 9000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 684.55,
"last_trade_time": "1748426343000",
"oi_day_high": 52300,
"oi_day_low": 42600
},
"NSE_FO:BIOCON25MAY325CE": {
"ohlc": {
"open": 12.25,
"high": 12.5,
"low": 8.95,
"close": 9.05
},
"depth": {
"buy": [
{
"quantity": 10000,
"price": 7.75,
"orders": 1
},
{
"quantity": 2500,
"price": 7.7,
"orders": 1
},
{
"quantity": 2500,
"price": 7.5,
"orders": 1
},
{
"quantity": 2500,
"price": 7.4,
"orders": 1
},
{
"quantity": 10000,
"price": 6.9,
"orders": 1
}
],
"sell": [
{
"quantity": 5000,
"price": 9.5,
"orders": 1
},
{
"quantity": 17500,
"price": 10.5,
"orders": 2
},
{
"quantity": 12500,
"price": 10.55,
"orders": 1
},
{
"quantity": 25000,
"price": 10.85,
"orders": 1
},
{
"quantity": 25000,
"price": 11.3,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|75653",
"symbol": "BIOCON25MAY325CE",
"last_price": 9.05,
"volume": 227500,
"average_price": 11.25,
"oi": 215000,
"net_change": -1.7,
"total_buy_quantity": 172500,
"total_sell_quantity": 117500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.75,
"last_trade_time": "1748425943499",
"oi_day_high": 375000,
"oi_day_low": 215000
},
"NSE_FO:GAIL25MAY192.5CE": {
"ohlc": {
"open": 2.4,
"high": 5.1,
"low": 1.9,
"close": 1.9
},
"depth": {
"buy": [
{
"quantity": 2350,
"price": 1.85,
"orders": 1
},
{
"quantity": 7050,
"price": 1.8,
"orders": 3
},
{
"quantity": 2350,
"price": 1.75,
"orders": 1
},
{
"quantity": 2350,
"price": 1.7,
"orders": 1
},
{
"quantity": 14100,
"price": 1.65,
"orders": 2
}
],
"sell": [
{
"quantity": 9400,
"price": 2,
"orders": 4
},
{
"quantity": 2350,
"price": 2.05,
"orders": 1
},
{
"quantity": 2350,
"price": 2.1,
"orders": 1
},
{
"quantity": 4700,
"price": 2.15,
"orders": 2
},
{
"quantity": 28200,
"price": 2.2,
"orders": 4
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|89329",
"symbol": "GAIL25MAY192.5CE",
"last_price": 1.9,
"volume": 1995150,
"average_price": 3.65,
"oi": 721450,
"net_change": -1.05,
"total_buy_quantity": 82250,
"total_sell_quantity": 573400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.95,
"last_trade_time": "1748426388166",
"oi_day_high": 925900,
"oi_day_low": 721450
},
"NSE_FO:DABUR25MAY490PE": {
"ohlc": {
"open": 7.8,
"high": 8,
"low": 6.1,
"close": 6.5
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 7.6,
"orders": 1
},
{
"quantity": 1250,
"price": 7.55,
"orders": 1
},
{
"quantity": 1250,
"price": 7.45,
"orders": 1
},
{
"quantity": 1250,
"price": 7.15,
"orders": 1
},
{
"quantity": 1250,
"price": 7.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 8.35,
"orders": 1
},
{
"quantity": 1250,
"price": 8.4,
"orders": 1
},
{
"quantity": 1250,
"price": 8.6,
"orders": 1
},
{
"quantity": 1250,
"price": 8.95,
"orders": 1
},
{
"quantity": 2500,
"price": 9.15,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|78119",
"symbol": "DABUR25MAY490PE",
"last_price": 6.5,
"volume": 146250,
"average_price": 6.75,
"oi": 241250,
"net_change": -0.65,
"total_buy_quantity": 115000,
"total_sell_quantity": 108750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.15,
"last_trade_time": "1748425081548",
"oi_day_high": 248750,
"oi_day_low": 236250
},
"NSE_FO:CROMPTON25MAY345PE": {
"ohlc": {
"open": 0.3,
"high": 0.75,
"low": 0.25,
"close": 0.6
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 0.7,
"orders": 1
},
{
"quantity": 1800,
"price": 0.65,
"orders": 1
},
{
"quantity": 1800,
"price": 0.6,
"orders": 1
},
{
"quantity": 1800,
"price": 0.55,
"orders": 1
},
{
"quantity": 1800,
"price": 0.5,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 0.75,
"orders": 1
},
{
"quantity": 1800,
"price": 0.8,
"orders": 1
},
{
"quantity": 3600,
"price": 1.45,
"orders": 1
},
{
"quantity": 1800,
"price": 2,
"orders": 1
},
{
"quantity": 72000,
"price": 2.2,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|83404",
"symbol": "CROMPTON25MAY345PE",
"last_price": 0.6,
"volume": 325800,
"average_price": 0.49,
"oi": 214200,
"net_change": 0.25,
"total_buy_quantity": 208800,
"total_sell_quantity": 210600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.5,
"last_trade_time": "1748425075226",
"oi_day_high": 313200,
"oi_day_low": 214200
},
"NSE_FO:VEDL25MAY420CE": {
"ohlc": {
"open": 26.85,
"high": 29.2,
"low": 24.7,
"close": 26.65
},
"depth": {
"buy": [
{
"quantity": 1150,
"price": 26.35,
"orders": 1
},
{
"quantity": 5750,
"price": 26.25,
"orders": 1
},
{
"quantity": 1150,
"price": 25.85,
"orders": 1
},
{
"quantity": 2300,
"price": 25.75,
"orders": 1
},
{
"quantity": 2300,
"price": 25.7,
"orders": 2
}
],
"sell": [
{
"quantity": 1150,
"price": 26.7,
"orders": 1
},
{
"quantity": 1150,
"price": 26.75,
"orders": 1
},
{
"quantity": 2300,
"price": 26.8,
"orders": 1
},
{
"quantity": 4600,
"price": 26.85,
"orders": 2
},
{
"quantity": 23000,
"price": 26.9,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|139761",
"symbol": "VEDL25MAY420CE",
"last_price": 26.65,
"volume": 259900,
"average_price": 26.88,
"oi": 1590450,
"net_change": -1.4,
"total_buy_quantity": 131100,
"total_sell_quantity": 194350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 57.55,
"last_trade_time": "1748426328159",
"oi_day_high": 1621500,
"oi_day_low": 1555950
},
"NSE_FO:BRITANNIA25MAY5450PE": {
"ohlc": {
"open": 25,
"high": 60.05,
"low": 14.35,
"close": 14.1
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 15.45,
"orders": 1
},
{
"quantity": 100,
"price": 15.4,
"orders": 1
},
{
"quantity": 100,
"price": 15.05,
"orders": 1
},
{
"quantity": 100,
"price": 15,
"orders": 1
},
{
"quantity": 100,
"price": 14.1,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 25.1,
"orders": 1
},
{
"quantity": 100,
"price": 25.15,
"orders": 1
},
{
"quantity": 100,
"price": 31.5,
"orders": 1
},
{
"quantity": 100,
"price": 31.55,
"orders": 1
},
{
"quantity": 100,
"price": 40.35,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|76987",
"symbol": "BRITANNIA25MAY5450PE",
"last_price": 14.1,
"volume": 115200,
"average_price": 27.84,
"oi": 29000,
"net_change": -4.25,
"total_buy_quantity": 144800,
"total_sell_quantity": 8500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 86.2,
"last_trade_time": "1748426381418",
"oi_day_high": 38600,
"oi_day_low": 27000
},
"NSE_FO:INDHOTEL25MAY820PE": {
"ohlc": {
"open": 51.85,
"high": 58.85,
"low": 51.85,
"close": 58.85
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 59.25,
"orders": 1
},
{
"quantity": 2000,
"price": 59.2,
"orders": 2
},
{
"quantity": 1000,
"price": 59.1,
"orders": 1
},
{
"quantity": 1000,
"price": 59,
"orders": 1
},
{
"quantity": 2000,
"price": 58.85,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 64.75,
"orders": 1
},
{
"quantity": 3000,
"price": 64.8,
"orders": 1
},
{
"quantity": 3000,
"price": 64.9,
"orders": 1
},
{
"quantity": 4000,
"price": 65.2,
"orders": 1
},
{
"quantity": 10000,
"price": 66.5,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|93232",
"symbol": "INDHOTEL25MAY820PE",
"last_price": 58.85,
"volume": 9000,
"average_price": 56.07,
"oi": 122000,
"net_change": 8.85,
"total_buy_quantity": 76000,
"total_sell_quantity": 69000,
"lower_circuit_limit": 1.15,
"upper_circuit_limit": 98.85,
"last_trade_time": "1748423034945",
"oi_day_high": 126000,
"oi_day_low": 122000
},
"NSE_FO:SOLARINDS25MAY13250CE": {
"ohlc": {
"open": 2885,
"high": 2885,
"low": 2885,
"close": 2885
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 2769.15,
"orders": 1
},
{
"quantity": 375,
"price": 2769.1,
"orders": 2
},
{
"quantity": 75,
"price": 2769.05,
"orders": 1
},
{
"quantity": 75,
"price": 2769,
"orders": 1
},
{
"quantity": 300,
"price": 2724.35,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 2943.2,
"orders": 1
},
{
"quantity": 300,
"price": 2945.1,
"orders": 1
},
{
"quantity": 375,
"price": 2953.2,
"orders": 1
},
{
"quantity": 750,
"price": 2969.3,
"orders": 1
},
{
"quantity": 750,
"price": 2985.4,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|138654",
"symbol": "SOLARINDS25MAY13250CE",
"last_price": 2885,
"volume": 75,
"average_price": 2885,
"oi": 5400,
"net_change": 1085,
"total_buy_quantity": 5025,
"total_sell_quantity": 4500,
"lower_circuit_limit": 1488.75,
"upper_circuit_limit": 3800.55,
"last_trade_time": "1748414148921",
"oi_day_high": 5400,
"oi_day_low": 5400
},
"NSE_FO:SHREECEM25MAY30750PE": {
"ohlc": {
"open": 357.75,
"high": 817.2,
"low": 331.65,
"close": 817.1
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 697.05,
"orders": 1
},
{
"quantity": 150,
"price": 697,
"orders": 2
},
{
"quantity": 25,
"price": 696.95,
"orders": 1
},
{
"quantity": 50,
"price": 682.6,
"orders": 1
},
{
"quantity": 75,
"price": 661.95,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 945.4,
"orders": 3
},
{
"quantity": 25,
"price": 945.45,
"orders": 1
},
{
"quantity": 50,
"price": 945.55,
"orders": 2
},
{
"quantity": 100,
"price": 1085.5,
"orders": 1
},
{
"quantity": 250,
"price": 1149.95,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|136589",
"symbol": "SHREECEM25MAY30750PE",
"last_price": 817.1,
"volume": 925,
"average_price": 551.76,
"oi": 1300,
"net_change": 696.9,
"total_buy_quantity": 3050,
"total_sell_quantity": 1000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 2295.4,
"last_trade_time": "1748425423414",
"oi_day_high": 1450,
"oi_day_low": 1275
},
"NSE_FO:CUMMINSIND25MAY2950CE": {
"ohlc": {
"open": 63.1,
"high": 91.9,
"low": 55,
"close": 57.95
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 54.65,
"orders": 1
},
{
"quantity": 150,
"price": 54.6,
"orders": 1
},
{
"quantity": 150,
"price": 53.85,
"orders": 1
},
{
"quantity": 600,
"price": 30.85,
"orders": 1
},
{
"quantity": 1500,
"price": 17.15,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 60.85,
"orders": 1
},
{
"quantity": 150,
"price": 60.9,
"orders": 1
},
{
"quantity": 150,
"price": 62.1,
"orders": 1
},
{
"quantity": 300,
"price": 75.25,
"orders": 1
},
{
"quantity": 1050,
"price": 75.3,
"orders": 2
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|83868",
"symbol": "CUMMINSIND25MAY2950CE",
"last_price": 57.95,
"volume": 127200,
"average_price": 71.85,
"oi": 48000,
"net_change": -4.95,
"total_buy_quantity": 10200,
"total_sell_quantity": 6300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 180.1,
"last_trade_time": "1748426367614",
"oi_day_high": 58950,
"oi_day_low": 46050
},
"NSE_FO:INFY25MAY1480CE": {
"ohlc": {
"open": 99,
"high": 103,
"low": 93.65,
"close": 93.65
},
"depth": {
"buy": [
{
"quantity": 2800,
"price": 87.25,
"orders": 1
},
{
"quantity": 400,
"price": 87.2,
"orders": 1
},
{
"quantity": 400,
"price": 87.1,
"orders": 1
},
{
"quantity": 800,
"price": 87,
"orders": 1
},
{
"quantity": 400,
"price": 86.8,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 92.75,
"orders": 1
},
{
"quantity": 400,
"price": 92.8,
"orders": 1
},
{
"quantity": 400,
"price": 93.6,
"orders": 1
},
{
"quantity": 1200,
"price": 94.25,
"orders": 1
},
{
"quantity": 2000,
"price": 94.55,
"orders": 2
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|95139",
"symbol": "INFY25MAY1480CE",
"last_price": 93.65,
"volume": 8400,
"average_price": 97.83,
"oi": 323600,
"net_change": 3.65,
"total_buy_quantity": 39200,
"total_sell_quantity": 35600,
"lower_circuit_limit": 12.8,
"upper_circuit_limit": 167.2,
"last_trade_time": "1748424198871",
"oi_day_high": 328800,
"oi_day_low": 323600
},
"NSE_FO:ADANIENSOL25MAY960PE": {
"ohlc": {
"open": 74,
"high": 88.1,
"low": 74,
"close": 88.05
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 90.6,
"orders": 1
},
{
"quantity": 625,
"price": 90.55,
"orders": 1
},
{
"quantity": 625,
"price": 90,
"orders": 1
},
{
"quantity": 1875,
"price": 87.15,
"orders": 1
},
{
"quantity": 2500,
"price": 86.65,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 94.35,
"orders": 2
},
{
"quantity": 625,
"price": 94.4,
"orders": 1
},
{
"quantity": 625,
"price": 94.65,
"orders": 1
},
{
"quantity": 2500,
"price": 98.85,
"orders": 1
},
{
"quantity": 625,
"price": 99.6,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|64327",
"symbol": "ADANIENSOL25MAY960PE",
"last_price": 88.05,
"volume": 15000,
"average_price": 78.01,
"oi": 104375,
"net_change": 9.75,
"total_buy_quantity": 50625,
"total_sell_quantity": 50000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 166.45,
"last_trade_time": "1748423874375",
"oi_day_high": 115000,
"oi_day_low": 104375
},
"NSE_FO:LT25MAY3300PE": {
"ohlc": {
"open": 0.4,
"high": 0.4,
"low": 0.1,
"close": 0.2
},
"depth": {
"buy": [
{
"quantity": 6450,
"price": 0.25,
"orders": 2
},
{
"quantity": 1050,
"price": 0.2,
"orders": 2
},
{
"quantity": 150,
"price": 0.15,
"orders": 1
},
{
"quantity": 4200,
"price": 0.1,
"orders": 5
},
{
"quantity": 16500,
"price": 0.05,
"orders": 7
}
],
"sell": [
{
"quantity": 300,
"price": 0.4,
"orders": 2
},
{
"quantity": 150,
"price": 0.45,
"orders": 1
},
{
"quantity": 3150,
"price": 0.5,
"orders": 3
},
{
"quantity": 150,
"price": 0.85,
"orders": 1
},
{
"quantity": 2100,
"price": 0.9,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|101855",
"symbol": "LT25MAY3300PE",
"last_price": 0.2,
"volume": 58500,
"average_price": 0.19,
"oi": 231750,
"net_change": -0.3,
"total_buy_quantity": 28350,
"total_sell_quantity": 21300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.5,
"last_trade_time": "1748426229397",
"oi_day_high": 260700,
"oi_day_low": 231000
},
"NSE_FO:RAMCOCEM25MAY990CE": {
"ohlc": {
"open": 6.2,
"high": 6.2,
"low": 0.25,
"close": 0.3
},
"depth": {
"buy": [
{
"quantity": 850,
"price": 0.3,
"orders": 1
},
{
"quantity": 13600,
"price": 0.25,
"orders": 4
},
{
"quantity": 4250,
"price": 0.2,
"orders": 3
},
{
"quantity": 1700,
"price": 0.15,
"orders": 2
},
{
"quantity": 1700,
"price": 0.1,
"orders": 1
}
],
"sell": [
{
"quantity": 850,
"price": 0.65,
"orders": 1
},
{
"quantity": 2550,
"price": 0.7,
"orders": 3
},
{
"quantity": 1700,
"price": 0.75,
"orders": 2
},
{
"quantity": 1700,
"price": 0.8,
"orders": 2
},
{
"quantity": 1700,
"price": 0.85,
"orders": 2
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|134002",
"symbol": "RAMCOCEM25MAY990CE",
"last_price": 0.3,
"volume": 281350,
"average_price": 2.42,
"oi": 103700,
"net_change": -6.45,
"total_buy_quantity": 85850,
"total_sell_quantity": 147900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.75,
"last_trade_time": "1748425846241",
"oi_day_high": 181050,
"oi_day_low": 102850
},
"NSE_FO:ULTRACEMCO25MAY12200CE": {
"ohlc": {
"open": 4.1,
"high": 4.1,
"low": 0.35,
"close": 0.35
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 0.4,
"orders": 2
},
{
"quantity": 50,
"price": 0.35,
"orders": 1
},
{
"quantity": 6000,
"price": 0.3,
"orders": 4
},
{
"quantity": 3000,
"price": 0.25,
"orders": 3
},
{
"quantity": 2000,
"price": 0.15,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 0.8,
"orders": 3
},
{
"quantity": 200,
"price": 0.85,
"orders": 3
},
{
"quantity": 150,
"price": 0.9,
"orders": 3
},
{
"quantity": 150,
"price": 1,
"orders": 1
},
{
"quantity": 150,
"price": 1.05,
"orders": 2
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|137113",
"symbol": "ULTRACEMCO25MAY12200CE",
"last_price": 0.35,
"volume": 70150,
"average_price": 1.43,
"oi": 102150,
"net_change": -4.1,
"total_buy_quantity": 17900,
"total_sell_quantity": 13750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.45,
"last_trade_time": "1748426331969",
"oi_day_high": 117150,
"oi_day_low": 102000
},
"NSE_FO:TCS25MAY3400PE": {
"ohlc": {
"open": 3,
"high": 3,
"low": 1.15,
"close": 1.5
},
"depth": {
"buy": [
{
"quantity": 875,
"price": 1.25,
"orders": 2
},
{
"quantity": 700,
"price": 1.2,
"orders": 1
},
{
"quantity": 2450,
"price": 1.15,
"orders": 1
},
{
"quantity": 700,
"price": 1.05,
"orders": 1
},
{
"quantity": 700,
"price": 1,
"orders": 3
}
],
"sell": [
{
"quantity": 700,
"price": 1.45,
"orders": 1
},
{
"quantity": 4025,
"price": 1.5,
"orders": 2
},
{
"quantity": 875,
"price": 1.65,
"orders": 1
},
{
"quantity": 875,
"price": 1.7,
"orders": 1
},
{
"quantity": 875,
"price": 1.75,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|131753",
"symbol": "TCS25MAY3400PE",
"last_price": 1.5,
"volume": 270900,
"average_price": 1.75,
"oi": 364000,
"net_change": -1.45,
"total_buy_quantity": 172550,
"total_sell_quantity": 39725,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.95,
"last_trade_time": "1748426380982",
"oi_day_high": 421400,
"oi_day_low": 364000
},
"NSE_FO:POLYCAB25MAY5500PE": {
"ohlc": {
"open": 1.3,
"high": 1.55,
"low": 0.15,
"close": 0.5
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 0.6,
"orders": 1
},
{
"quantity": 125,
"price": 0.5,
"orders": 1
},
{
"quantity": 125,
"price": 0.45,
"orders": 1
},
{
"quantity": 250,
"price": 0.4,
"orders": 2
},
{
"quantity": 125,
"price": 0.35,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 0.8,
"orders": 1
},
{
"quantity": 250,
"price": 0.85,
"orders": 2
},
{
"quantity": 250,
"price": 0.9,
"orders": 2
},
{
"quantity": 125,
"price": 0.95,
"orders": 1
},
{
"quantity": 125,
"price": 1,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|131658",
"symbol": "POLYCAB25MAY5500PE",
"last_price": 0.5,
"volume": 57875,
"average_price": 0.63,
"oi": 112000,
"net_change": -0.85,
"total_buy_quantity": 42500,
"total_sell_quantity": 11250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.35,
"last_trade_time": "1748426395964",
"oi_day_high": 117875,
"oi_day_low": 112000
},
"NSE_FO:GRANULES25MAY480PE": {
"ohlc": {
"open": 0.85,
"high": 0.85,
"low": 0.1,
"close": 0.5
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 0.5,
"orders": 1
},
{
"quantity": 2000,
"price": 0.45,
"orders": 2
},
{
"quantity": 2000,
"price": 0.4,
"orders": 2
},
{
"quantity": 12000,
"price": 0.35,
"orders": 3
},
{
"quantity": 1000,
"price": 0.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 0.55,
"orders": 1
},
{
"quantity": 12000,
"price": 0.6,
"orders": 3
},
{
"quantity": 3000,
"price": 0.65,
"orders": 2
},
{
"quantity": 3000,
"price": 0.7,
"orders": 2
},
{
"quantity": 1000,
"price": 0.75,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|84330",
"symbol": "GRANULES25MAY480PE",
"last_price": 0.5,
"volume": 521000,
"average_price": 0.36,
"oi": 158000,
"net_change": -0.4,
"total_buy_quantity": 72000,
"total_sell_quantity": 145000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.9,
"last_trade_time": "1748426367125",
"oi_day_high": 284000,
"oi_day_low": 124000
},
"NSE_FO:DIVISLAB25MAY6200CE": {
"ohlc": {
"open": 505,
"high": 509.6,
"low": 428.8,
"close": 433
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 423,
"orders": 1
},
{
"quantity": 100,
"price": 420,
"orders": 1
},
{
"quantity": 200,
"price": 405,
"orders": 2
},
{
"quantity": 100,
"price": 401,
"orders": 1
},
{
"quantity": 300,
"price": 399.95,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 435.4,
"orders": 1
},
{
"quantity": 100,
"price": 435.45,
"orders": 1
},
{
"quantity": 200,
"price": 435.5,
"orders": 2
},
{
"quantity": 200,
"price": 435.85,
"orders": 1
},
{
"quantity": 100,
"price": 436.7,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|79682",
"symbol": "DIVISLAB25MAY6200CE",
"last_price": 433,
"volume": 7900,
"average_price": 452.19,
"oi": 86900,
"net_change": -72,
"total_buy_quantity": 8900,
"total_sell_quantity": 9600,
"lower_circuit_limit": 142.05,
"upper_circuit_limit": 867.95,
"last_trade_time": "1748425069569",
"oi_day_high": 89000,
"oi_day_low": 86900
},
"NSE_FO:HAVELLS25MAY1600CE": {
"ohlc": {
"open": 6.15,
"high": 6.85,
"low": 0.55,
"close": 0.8
},
"depth": {
"buy": [
{
"quantity": 3500,
"price": 0.65,
"orders": 6
},
{
"quantity": 2500,
"price": 0.6,
"orders": 4
},
{
"quantity": 5000,
"price": 0.55,
"orders": 5
},
{
"quantity": 18000,
"price": 0.5,
"orders": 6
},
{
"quantity": 2000,
"price": 0.45,
"orders": 3
}
],
"sell": [
{
"quantity": 2500,
"price": 0.8,
"orders": 3
},
{
"quantity": 5000,
"price": 0.85,
"orders": 3
},
{
"quantity": 3000,
"price": 0.9,
"orders": 2
},
{
"quantity": 4500,
"price": 0.95,
"orders": 2
},
{
"quantity": 5500,
"price": 1,
"orders": 3
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|86047",
"symbol": "HAVELLS25MAY1600CE",
"last_price": 0.8,
"volume": 774500,
"average_price": 1.67,
"oi": 778000,
"net_change": -5.7,
"total_buy_quantity": 225000,
"total_sell_quantity": 238000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.5,
"last_trade_time": "1748426392085",
"oi_day_high": 956500,
"oi_day_low": 778000
},
"NSE_FO:BANKBARODA25MAY252.5CE": {
"ohlc": {
"open": 1,
"high": 1,
"low": 0.05,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 169650,
"price": 0.05,
"orders": 11
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 2925,
"price": 0.1,
"orders": 1
},
{
"quantity": 5850,
"price": 0.15,
"orders": 2
},
{
"quantity": 11700,
"price": 0.2,
"orders": 3
},
{
"quantity": 17550,
"price": 0.25,
"orders": 5
},
{
"quantity": 8775,
"price": 0.3,
"orders": 3
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|73652",
"symbol": "BANKBARODA25MAY252.5CE",
"last_price": 0.1,
"volume": 456300,
"average_price": 0.1,
"oi": 573300,
"net_change": -0.05,
"total_buy_quantity": 169650,
"total_sell_quantity": 356850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.25,
"last_trade_time": "1748426325348",
"oi_day_high": 845325,
"oi_day_low": 573300
},
"NSE_FO:PETRONET25MAY315PE": {
"ohlc": {
"open": 1.65,
"high": 3.4,
"low": 1.15,
"close": 3.2
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 3.2,
"orders": 1
},
{
"quantity": 4500,
"price": 3.15,
"orders": 3
},
{
"quantity": 3000,
"price": 3.1,
"orders": 2
},
{
"quantity": 3000,
"price": 3.05,
"orders": 2
},
{
"quantity": 3000,
"price": 3,
"orders": 2
}
],
"sell": [
{
"quantity": 1500,
"price": 3.35,
"orders": 1
},
{
"quantity": 1500,
"price": 3.4,
"orders": 1
},
{
"quantity": 3000,
"price": 3.45,
"orders": 2
},
{
"quantity": 3000,
"price": 3.5,
"orders": 2
},
{
"quantity": 3000,
"price": 3.55,
"orders": 2
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|128355",
"symbol": "PETRONET25MAY315PE",
"last_price": 3.2,
"volume": 879000,
"average_price": 2.04,
"oi": 202500,
"net_change": 1.45,
"total_buy_quantity": 129000,
"total_sell_quantity": 153000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.75,
"last_trade_time": "1748426383045",
"oi_day_high": 436500,
"oi_day_low": 202500
},
"NSE_FO:NAUKRI25MAY1440CE": {
"ohlc": {
"open": 29.5,
"high": 29.5,
"low": 4.6,
"close": 11.3
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 10.05,
"orders": 2
},
{
"quantity": 375,
"price": 10,
"orders": 1
},
{
"quantity": 375,
"price": 9.9,
"orders": 1
},
{
"quantity": 375,
"price": 9.85,
"orders": 1
},
{
"quantity": 375,
"price": 9.8,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 11.3,
"orders": 1
},
{
"quantity": 375,
"price": 11.35,
"orders": 1
},
{
"quantity": 750,
"price": 11.45,
"orders": 2
},
{
"quantity": 19875,
"price": 11.5,
"orders": 4
},
{
"quantity": 375,
"price": 11.85,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|107838",
"symbol": "NAUKRI25MAY1440CE",
"last_price": 11.3,
"volume": 1671000,
"average_price": 11,
"oi": 177000,
"net_change": -18.1,
"total_buy_quantity": 118125,
"total_sell_quantity": 147375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 88.55,
"last_trade_time": "1748426385163",
"oi_day_high": 217500,
"oi_day_low": 121125
},
"NSE_FO:CDSL25MAY1360PE": {
"ohlc": {
"open": 0.15,
"high": 0.15,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 2800,
"price": 0.05,
"orders": 2
},
{
"quantity": 3850,
"price": 0.1,
"orders": 2
},
{
"quantity": 2100,
"price": 0.25,
"orders": 1
},
{
"quantity": 3150,
"price": 0.5,
"orders": 2
},
{
"quantity": 350,
"price": 1,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|73439",
"symbol": "CDSL25MAY1360PE",
"last_price": 0.05,
"volume": 66850,
"average_price": 0.07,
"oi": 215250,
"net_change": -0.1,
"total_buy_quantity": 0,
"total_sell_quantity": 56350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.45,
"last_trade_time": "1748425771309",
"oi_day_high": 271250,
"oi_day_low": 215250
},
"NSE_FO:TVSMOTOR25MAY2780PE": {
"ohlc": {
"open": 14,
"high": 24.05,
"low": 9.05,
"close": 9.5
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 9.45,
"orders": 1
},
{
"quantity": 350,
"price": 9.4,
"orders": 1
},
{
"quantity": 700,
"price": 9.3,
"orders": 2
},
{
"quantity": 350,
"price": 9.1,
"orders": 1
},
{
"quantity": 2450,
"price": 9.05,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 10.75,
"orders": 1
},
{
"quantity": 350,
"price": 10.8,
"orders": 1
},
{
"quantity": 350,
"price": 11.05,
"orders": 1
},
{
"quantity": 350,
"price": 11.1,
"orders": 1
},
{
"quantity": 700,
"price": 12.75,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|145099",
"symbol": "TVSMOTOR25MAY2780PE",
"last_price": 9.5,
"volume": 196700,
"average_price": 14.19,
"oi": 40600,
"net_change": -8.35,
"total_buy_quantity": 239050,
"total_sell_quantity": 30800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 77.3,
"last_trade_time": "1748426263039",
"oi_day_high": 56350,
"oi_day_low": 40250
},
"NSE_FO:TATACOMM25MAY1600PE": {
"ohlc": {
"open": 0.25,
"high": 1,
"low": 0.25,
"close": 1
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 0.55,
"orders": 1
},
{
"quantity": 250,
"price": 0.5,
"orders": 1
},
{
"quantity": 2250,
"price": 0.35,
"orders": 2
},
{
"quantity": 1500,
"price": 0.3,
"orders": 1
},
{
"quantity": 1750,
"price": 0.25,
"orders": 2
}
],
"sell": [
{
"quantity": 750,
"price": 0.95,
"orders": 1
},
{
"quantity": 250,
"price": 1,
"orders": 1
},
{
"quantity": 250,
"price": 1.65,
"orders": 1
},
{
"quantity": 2500,
"price": 1.7,
"orders": 1
},
{
"quantity": 250,
"price": 1.95,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|127025",
"symbol": "TATACOMM25MAY1600PE",
"last_price": 1,
"volume": 7250,
"average_price": 0.59,
"oi": 97500,
"net_change": 0.35,
"total_buy_quantity": 40500,
"total_sell_quantity": 38750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.65,
"last_trade_time": "1748426180213",
"oi_day_high": 100750,
"oi_day_low": 97500
},
"NSE_FO:HEROMOTOCO25MAY3950PE": {
"ohlc": {
"open": 0.25,
"high": 0.3,
"low": 0.05,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 3150,
"price": 0.05,
"orders": 2
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 900,
"price": 0.25,
"orders": 2
},
{
"quantity": 1950,
"price": 0.3,
"orders": 2
},
{
"quantity": 150,
"price": 0.35,
"orders": 1
},
{
"quantity": 150,
"price": 0.4,
"orders": 1
},
{
"quantity": 1800,
"price": 0.45,
"orders": 2
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|95375",
"symbol": "HEROMOTOCO25MAY3950PE",
"last_price": 0.1,
"volume": 4200,
"average_price": 0.1,
"oi": 63600,
"net_change": -0.15,
"total_buy_quantity": 3150,
"total_sell_quantity": 11550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.25,
"last_trade_time": "1748425595229",
"oi_day_high": 63750,
"oi_day_low": 63600
},
"NSE_FO:AUBANK25MAY680PE": {
"ohlc": {
"open": 1.2,
"high": 1.2,
"low": 0.15,
"close": 0.25
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 0.15,
"orders": 1
},
{
"quantity": 5000,
"price": 0.1,
"orders": 4
},
{
"quantity": 24000,
"price": 0.05,
"orders": 5
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 1000,
"price": 0.25,
"orders": 1
},
{
"quantity": 18000,
"price": 0.3,
"orders": 3
},
{
"quantity": 5000,
"price": 0.35,
"orders": 4
},
{
"quantity": 7000,
"price": 0.4,
"orders": 6
},
{
"quantity": 11000,
"price": 0.45,
"orders": 5
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|68661",
"symbol": "AUBANK25MAY680PE",
"last_price": 0.25,
"volume": 651000,
"average_price": 0.84,
"oi": 294000,
"net_change": -0.9,
"total_buy_quantity": 30000,
"total_sell_quantity": 168000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.55,
"last_trade_time": "1748426348620",
"oi_day_high": 527000,
"oi_day_low": 285000
},
"NSE_FO:VBL25MAY530PE": {
"ohlc": {
"open": 43.5,
"high": 46.9,
"low": 43.5,
"close": 46.9
},
"depth": {
"buy": [
{
"quantity": 3500,
"price": 46.8,
"orders": 1
},
{
"quantity": 3500,
"price": 46.75,
"orders": 1
},
{
"quantity": 2625,
"price": 46.65,
"orders": 1
},
{
"quantity": 4375,
"price": 45.55,
"orders": 1
},
{
"quantity": 8750,
"price": 45.45,
"orders": 1
}
],
"sell": [
{
"quantity": 875,
"price": 49.1,
"orders": 1
},
{
"quantity": 875,
"price": 49.15,
"orders": 1
},
{
"quantity": 875,
"price": 49.25,
"orders": 1
},
{
"quantity": 875,
"price": 49.35,
"orders": 1
},
{
"quantity": 2625,
"price": 51.25,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|145748",
"symbol": "VBL25MAY530PE",
"last_price": 46.9,
"volume": 2625,
"average_price": 45.76,
"oi": 326375,
"net_change": -3.1,
"total_buy_quantity": 78750,
"total_sell_quantity": 70875,
"lower_circuit_limit": 17.2,
"upper_circuit_limit": 82.8,
"last_trade_time": "1748421716988",
"oi_day_high": 327250,
"oi_day_low": 326375
},
"NSE_FO:BANKINDIA25MAY119CE": {
"ohlc": {
"open": 1.4,
"high": 1.95,
"low": 0.75,
"close": 1.7
},
"depth": {
"buy": [
{
"quantity": 14475,
"price": 1.65,
"orders": 3
},
{
"quantity": 4825,
"price": 1.6,
"orders": 1
},
{
"quantity": 4825,
"price": 1.55,
"orders": 1
},
{
"quantity": 4825,
"price": 1.5,
"orders": 1
},
{
"quantity": 4825,
"price": 1.45,
"orders": 1
}
],
"sell": [
{
"quantity": 9650,
"price": 1.8,
"orders": 2
},
{
"quantity": 9650,
"price": 1.85,
"orders": 2
},
{
"quantity": 4825,
"price": 1.9,
"orders": 1
},
{
"quantity": 4825,
"price": 1.95,
"orders": 1
},
{
"quantity": 4825,
"price": 2,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|74051",
"symbol": "BANKINDIA25MAY119CE",
"last_price": 1.7,
"volume": 1312400,
"average_price": 1.22,
"oi": 332925,
"net_change": 0.7,
"total_buy_quantity": 468025,
"total_sell_quantity": 492150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21,
"last_trade_time": "1748425462461",
"oi_day_high": 612775,
"oi_day_low": 332925
},
"NSE_FO:OBEROIRLTY25MAY1680PE": {
"ohlc": {
"open": 1.45,
"high": 1.45,
"low": 0.2,
"close": 1.15
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 1.05,
"orders": 2
},
{
"quantity": 1050,
"price": 0.9,
"orders": 1
},
{
"quantity": 1750,
"price": 0.85,
"orders": 3
},
{
"quantity": 1750,
"price": 0.8,
"orders": 3
},
{
"quantity": 700,
"price": 0.75,
"orders": 2
}
],
"sell": [
{
"quantity": 3150,
"price": 1.15,
"orders": 2
},
{
"quantity": 2450,
"price": 1.2,
"orders": 2
},
{
"quantity": 350,
"price": 1.25,
"orders": 1
},
{
"quantity": 1400,
"price": 1.3,
"orders": 2
},
{
"quantity": 1400,
"price": 1.35,
"orders": 2
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|110847",
"symbol": "OBEROIRLTY25MAY1680PE",
"last_price": 1.15,
"volume": 54600,
"average_price": 0.67,
"oi": 68600,
"net_change": 0.2,
"total_buy_quantity": 45850,
"total_sell_quantity": 52500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.55,
"last_trade_time": "1748426298349",
"oi_day_high": 76650,
"oi_day_low": 67550
},
"NSE_FO:MGL25MAY1320CE": {
"ohlc": {
"open": 29,
"high": 47.4,
"low": 29,
"close": 36.75
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 37,
"orders": 1
},
{
"quantity": 400,
"price": 36.95,
"orders": 1
},
{
"quantity": 400,
"price": 36.7,
"orders": 1
},
{
"quantity": 400,
"price": 36.65,
"orders": 1
},
{
"quantity": 400,
"price": 28.1,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 42,
"orders": 1
},
{
"quantity": 400,
"price": 42.05,
"orders": 1
},
{
"quantity": 800,
"price": 42.1,
"orders": 2
},
{
"quantity": 400,
"price": 42.3,
"orders": 1
},
{
"quantity": 1600,
"price": 42.35,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|105645",
"symbol": "MGL25MAY1320CE",
"last_price": 36.75,
"volume": 43200,
"average_price": 37.26,
"oi": 29200,
"net_change": 11.5,
"total_buy_quantity": 53600,
"total_sell_quantity": 15600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 87.2,
"last_trade_time": "1748426163093",
"oi_day_high": 32400,
"oi_day_low": 28000
},
"NSE_FO:IOC25MAY138CE": {
"ohlc": {
"open": 5.5,
"high": 6.6,
"low": 5.5,
"close": 6.3
},
"depth": {
"buy": [
{
"quantity": 24375,
"price": 6.15,
"orders": 2
},
{
"quantity": 9750,
"price": 5.8,
"orders": 1
},
{
"quantity": 4875,
"price": 5.45,
"orders": 1
},
{
"quantity": 48750,
"price": 5.05,
"orders": 1
},
{
"quantity": 9750,
"price": 4.8,
"orders": 1
}
],
"sell": [
{
"quantity": 4875,
"price": 6.45,
"orders": 1
},
{
"quantity": 4875,
"price": 6.5,
"orders": 1
},
{
"quantity": 4875,
"price": 6.55,
"orders": 1
},
{
"quantity": 4875,
"price": 6.6,
"orders": 1
},
{
"quantity": 43875,
"price": 6.95,
"orders": 2
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|106992",
"symbol": "IOC25MAY138CE",
"last_price": 6.3,
"volume": 58500,
"average_price": 6.3,
"oi": 770250,
"net_change": 0.8,
"total_buy_quantity": 409500,
"total_sell_quantity": 502125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.5,
"last_trade_time": "1748425572514",
"oi_day_high": 794625,
"oi_day_low": 770250
},
"NSE_FO:WIPRO25MAY242.5CE": {
"ohlc": {
"open": 7.9,
"high": 8,
"low": 5,
"close": 5.75
},
"depth": {
"buy": [
{
"quantity": 9000,
"price": 5.15,
"orders": 1
},
{
"quantity": 6000,
"price": 5.1,
"orders": 1
},
{
"quantity": 3000,
"price": 4.5,
"orders": 1
},
{
"quantity": 6000,
"price": 4.45,
"orders": 1
},
{
"quantity": 3000,
"price": 4.35,
"orders": 1
}
],
"sell": [
{
"quantity": 6000,
"price": 5.5,
"orders": 1
},
{
"quantity": 3000,
"price": 5.55,
"orders": 1
},
{
"quantity": 3000,
"price": 5.6,
"orders": 1
},
{
"quantity": 3000,
"price": 5.65,
"orders": 1
},
{
"quantity": 3000,
"price": 5.8,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|146129",
"symbol": "WIPRO25MAY242.5CE",
"last_price": 5.75,
"volume": 150000,
"average_price": 6.4,
"oi": 1521000,
"net_change": -1.25,
"total_buy_quantity": 159000,
"total_sell_quantity": 552000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27,
"last_trade_time": "1748426340003",
"oi_day_high": 1533000,
"oi_day_low": 1518000
},
"NSE_FO:ASIANPAINT25MAY2460CE": {
"ohlc": {
"open": 1,
"high": 1,
"low": 0.2,
"close": 0.2
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 0.25,
"orders": 1
},
{
"quantity": 10200,
"price": 0.2,
"orders": 9
},
{
"quantity": 9000,
"price": 0.15,
"orders": 7
},
{
"quantity": 15000,
"price": 0.1,
"orders": 10
},
{
"quantity": 39400,
"price": 0.05,
"orders": 17
}
],
"sell": [
{
"quantity": 400,
"price": 0.5,
"orders": 2
},
{
"quantity": 2600,
"price": 0.55,
"orders": 1
},
{
"quantity": 400,
"price": 0.6,
"orders": 2
},
{
"quantity": 600,
"price": 0.7,
"orders": 2
},
{
"quantity": 600,
"price": 0.75,
"orders": 2
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|68939",
"symbol": "ASIANPAINT25MAY2460CE",
"last_price": 0.2,
"volume": 221600,
"average_price": 0.41,
"oi": 322600,
"net_change": -0.8,
"total_buy_quantity": 73800,
"total_sell_quantity": 41400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21,
"last_trade_time": "1748426316054",
"oi_day_high": 364200,
"oi_day_low": 322600
},
"NSE_FO:ICICIGI25MAY1900PE": {
"ohlc": {
"open": 68,
"high": 70.95,
"low": 38.35,
"close": 43.7
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 47.1,
"orders": 1
},
{
"quantity": 250,
"price": 47.05,
"orders": 1
},
{
"quantity": 250,
"price": 47,
"orders": 1
},
{
"quantity": 250,
"price": 46.8,
"orders": 1
},
{
"quantity": 250,
"price": 46.7,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 68.4,
"orders": 3
},
{
"quantity": 250,
"price": 68.45,
"orders": 1
},
{
"quantity": 250,
"price": 68.55,
"orders": 1
},
{
"quantity": 1000,
"price": 69.75,
"orders": 1
},
{
"quantity": 2500,
"price": 71.95,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|100378",
"symbol": "ICICIGI25MAY1900PE",
"last_price": 43.7,
"volume": 17750,
"average_price": 54.09,
"oi": 50750,
"net_change": -14.05,
"total_buy_quantity": 25250,
"total_sell_quantity": 20500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 137.15,
"last_trade_time": "1748424311077",
"oi_day_high": 58500,
"oi_day_low": 50750
},
"NSE_FO:NYKAA25MAY195CE": {
"ohlc": {
"open": 7.95,
"high": 10.25,
"low": 6.8,
"close": 6.8
},
"depth": {
"buy": [
{
"quantity": 2950,
"price": 6.2,
"orders": 1
},
{
"quantity": 11800,
"price": 4.9,
"orders": 1
},
{
"quantity": 29500,
"price": 4.25,
"orders": 1
},
{
"quantity": 118000,
"price": 3.3,
"orders": 1
},
{
"quantity": 23600,
"price": 3.25,
"orders": 2
}
],
"sell": [
{
"quantity": 20650,
"price": 7.4,
"orders": 1
},
{
"quantity": 29500,
"price": 7.45,
"orders": 1
},
{
"quantity": 20650,
"price": 7.5,
"orders": 2
},
{
"quantity": 14750,
"price": 7.6,
"orders": 1
},
{
"quantity": 5900,
"price": 7.85,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|110597",
"symbol": "NYKAA25MAY195CE",
"last_price": 6.8,
"volume": 218300,
"average_price": 8.52,
"oi": 153400,
"net_change": 0.35,
"total_buy_quantity": 185850,
"total_sell_quantity": 295000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.45,
"last_trade_time": "1748424321376",
"oi_day_high": 209450,
"oi_day_low": 153400
},
"NSE_FO:BAJAJFINSV25MAY2100CE": {
"ohlc": {
"open": 4.05,
"high": 4.05,
"low": 0.4,
"close": 0.5
},
"depth": {
"buy": [
{
"quantity": 11500,
"price": 0.4,
"orders": 5
},
{
"quantity": 11000,
"price": 0.35,
"orders": 4
},
{
"quantity": 8000,
"price": 0.3,
"orders": 4
},
{
"quantity": 23500,
"price": 0.25,
"orders": 6
},
{
"quantity": 49000,
"price": 0.2,
"orders": 8
}
],
"sell": [
{
"quantity": 14000,
"price": 0.5,
"orders": 7
},
{
"quantity": 3500,
"price": 0.55,
"orders": 1
},
{
"quantity": 20500,
"price": 0.6,
"orders": 5
},
{
"quantity": 3500,
"price": 0.65,
"orders": 1
},
{
"quantity": 4500,
"price": 0.7,
"orders": 2
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|72178",
"symbol": "BAJAJFINSV25MAY2100CE",
"last_price": 0.5,
"volume": 3524500,
"average_price": 1.48,
"oi": 2468500,
"net_change": -3.4,
"total_buy_quantity": 255000,
"total_sell_quantity": 441500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.9,
"last_trade_time": "1748426394223",
"oi_day_high": 3443500,
"oi_day_low": 2468500
},
"NSE_FO:UNITDSPR25MAY1560CE": {
"ohlc": {
"open": 4.7,
"high": 4.75,
"low": 0.2,
"close": 0.45
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 0.55,
"orders": 2
},
{
"quantity": 700,
"price": 0.5,
"orders": 2
},
{
"quantity": 2100,
"price": 0.45,
"orders": 3
},
{
"quantity": 1750,
"price": 0.4,
"orders": 2
},
{
"quantity": 1050,
"price": 0.35,
"orders": 3
}
],
"sell": [
{
"quantity": 1750,
"price": 0.8,
"orders": 3
},
{
"quantity": 1750,
"price": 0.85,
"orders": 3
},
{
"quantity": 1750,
"price": 0.9,
"orders": 3
},
{
"quantity": 1400,
"price": 0.95,
"orders": 2
},
{
"quantity": 1400,
"price": 1,
"orders": 2
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|138463",
"symbol": "UNITDSPR25MAY1560CE",
"last_price": 0.45,
"volume": 395850,
"average_price": 1.64,
"oi": 199150,
"net_change": -5.05,
"total_buy_quantity": 101150,
"total_sell_quantity": 126700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.5,
"last_trade_time": "1748426398255",
"oi_day_high": 255500,
"oi_day_low": 198800
},
"NSE_FO:NESTLEIND25MAY2440PE": {
"ohlc": {
"open": 16.75,
"high": 31.1,
"low": 14.15,
"close": 26.4
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 19.1,
"orders": 1
},
{
"quantity": 1000,
"price": 19.05,
"orders": 1
},
{
"quantity": 200,
"price": 18.7,
"orders": 1
},
{
"quantity": 1400,
"price": 18.65,
"orders": 2
},
{
"quantity": 200,
"price": 16.65,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 26.9,
"orders": 2
},
{
"quantity": 400,
"price": 26.95,
"orders": 1
},
{
"quantity": 200,
"price": 27.75,
"orders": 1
},
{
"quantity": 200,
"price": 27.8,
"orders": 1
},
{
"quantity": 400,
"price": 27.95,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|108890",
"symbol": "NESTLEIND25MAY2440PE",
"last_price": 26.4,
"volume": 351400,
"average_price": 24.78,
"oi": 128000,
"net_change": 14.95,
"total_buy_quantity": 54200,
"total_sell_quantity": 9200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.9,
"last_trade_time": "1748426381141",
"oi_day_high": 128600,
"oi_day_low": 90000
},
"NSE_FO:PERSISTENT25MAY5200PE": {
"ohlc": {
"open": 1,
"high": 1.05,
"low": 0.15,
"close": 0.15
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 0.15,
"orders": 3
},
{
"quantity": 4400,
"price": 0.1,
"orders": 4
},
{
"quantity": 4300,
"price": 0.05,
"orders": 4
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 700,
"price": 0.25,
"orders": 2
},
{
"quantity": 200,
"price": 0.35,
"orders": 1
},
{
"quantity": 200,
"price": 0.4,
"orders": 1
},
{
"quantity": 1700,
"price": 0.45,
"orders": 2
},
{
"quantity": 200,
"price": 0.5,
"orders": 2
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|114445",
"symbol": "PERSISTENT25MAY5200PE",
"last_price": 0.15,
"volume": 20400,
"average_price": 0.32,
"oi": 75600,
"net_change": -1.5,
"total_buy_quantity": 9100,
"total_sell_quantity": 11400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.65,
"last_trade_time": "1748426373172",
"oi_day_high": 85800,
"oi_day_low": 75600
},
"NSE_FO:HDFCBANK25MAY1920PE": {
"ohlc": {
"open": 14.15,
"high": 15,
"low": 7.8,
"close": 8.25
},
"depth": {
"buy": [
{
"quantity": 1650,
"price": 8.3,
"orders": 1
},
{
"quantity": 1100,
"price": 7.95,
"orders": 2
},
{
"quantity": 1650,
"price": 7.9,
"orders": 3
},
{
"quantity": 3300,
"price": 7.85,
"orders": 4
},
{
"quantity": 1100,
"price": 7.8,
"orders": 2
}
],
"sell": [
{
"quantity": 2750,
"price": 8.35,
"orders": 3
},
{
"quantity": 1100,
"price": 8.4,
"orders": 2
},
{
"quantity": 2200,
"price": 8.45,
"orders": 4
},
{
"quantity": 1100,
"price": 8.5,
"orders": 2
},
{
"quantity": 2200,
"price": 8.55,
"orders": 3
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|87326",
"symbol": "HDFCBANK25MAY1920PE",
"last_price": 8.25,
"volume": 4617800,
"average_price": 10.41,
"oi": 1899700,
"net_change": -2.75,
"total_buy_quantity": 333300,
"total_sell_quantity": 103950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 42.05,
"last_trade_time": "1748426399789",
"oi_day_high": 2031150,
"oi_day_low": 1870000
},
"NSE_FO:JIOFIN25MAY260CE": {
"ohlc": {
"open": 35.05,
"high": 38.45,
"low": 29.05,
"close": 29.55
},
"depth": {
"buy": [
{
"quantity": 3300,
"price": 29.1,
"orders": 2
},
{
"quantity": 4950,
"price": 29.05,
"orders": 3
},
{
"quantity": 3300,
"price": 29,
"orders": 2
},
{
"quantity": 1650,
"price": 28.65,
"orders": 1
},
{
"quantity": 1650,
"price": 28.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1650,
"price": 29.65,
"orders": 1
},
{
"quantity": 1650,
"price": 29.7,
"orders": 1
},
{
"quantity": 1650,
"price": 29.75,
"orders": 1
},
{
"quantity": 1650,
"price": 29.8,
"orders": 1
},
{
"quantity": 1650,
"price": 30.35,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|97762",
"symbol": "JIOFIN25MAY260CE",
"last_price": 29.55,
"volume": 171600,
"average_price": 32.47,
"oi": 1882650,
"net_change": -2.3,
"total_buy_quantity": 189750,
"total_sell_quantity": 214500,
"lower_circuit_limit": 11.85,
"upper_circuit_limit": 51.85,
"last_trade_time": "1748426393214",
"oi_day_high": 1978350,
"oi_day_low": 1882650
},
"NSE_FO:MANAPPURAM25MAY230CE": {
"ohlc": {
"open": 2.5,
"high": 4.4,
"low": 2,
"close": 2.4
},
"depth": {
"buy": [
{
"quantity": 6000,
"price": 2.5,
"orders": 2
},
{
"quantity": 3000,
"price": 2.45,
"orders": 1
},
{
"quantity": 6000,
"price": 2.4,
"orders": 2
},
{
"quantity": 3000,
"price": 2.35,
"orders": 1
},
{
"quantity": 3000,
"price": 2.3,
"orders": 1
}
],
"sell": [
{
"quantity": 3000,
"price": 2.6,
"orders": 1
},
{
"quantity": 6000,
"price": 2.65,
"orders": 2
},
{
"quantity": 21000,
"price": 2.7,
"orders": 3
},
{
"quantity": 12000,
"price": 2.75,
"orders": 3
},
{
"quantity": 3000,
"price": 2.8,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|103980",
"symbol": "MANAPPURAM25MAY230CE",
"last_price": 2.4,
"volume": 9558000,
"average_price": 3.23,
"oi": 6363000,
"net_change": 0.4,
"total_buy_quantity": 2136000,
"total_sell_quantity": 534000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22,
"last_trade_time": "1748426385569",
"oi_day_high": 10017000,
"oi_day_low": 6363000
},
"NSE_FO:BAJAJ-AUTO25MAY8200CE": {
"ohlc": {
"open": 715.45,
"high": 715.45,
"low": 597,
"close": 675
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 661.55,
"orders": 2
},
{
"quantity": 75,
"price": 661.5,
"orders": 1
},
{
"quantity": 75,
"price": 661.4,
"orders": 1
},
{
"quantity": 75,
"price": 661.3,
"orders": 1
},
{
"quantity": 75,
"price": 660.55,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 687.55,
"orders": 3
},
{
"quantity": 75,
"price": 688.1,
"orders": 1
},
{
"quantity": 75,
"price": 691.9,
"orders": 1
},
{
"quantity": 825,
"price": 691.95,
"orders": 1
},
{
"quantity": 75,
"price": 693.2,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|69518",
"symbol": "BAJAJ-AUTO25MAY8200CE",
"last_price": 675,
"volume": 675,
"average_price": 626.49,
"oi": 32700,
"net_change": -99.45,
"total_buy_quantity": 5925,
"total_sell_quantity": 6600,
"lower_circuit_limit": 295.15,
"upper_circuit_limit": 1253.75,
"last_trade_time": "1748426345515",
"oi_day_high": 32775,
"oi_day_low": 32700
},
"NSE_FO:NTPC25MAY365PE": {
"ohlc": {
"open": 24.85,
"high": 24.85,
"low": 24.2,
"close": 24.2
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 24.75,
"orders": 1
},
{
"quantity": 6000,
"price": 24.7,
"orders": 1
},
{
"quantity": 4500,
"price": 24.6,
"orders": 1
},
{
"quantity": 7500,
"price": 23.7,
"orders": 1
},
{
"quantity": 15000,
"price": 23.2,
"orders": 1
}
],
"sell": [
{
"quantity": 4500,
"price": 25.8,
"orders": 3
},
{
"quantity": 1500,
"price": 25.85,
"orders": 1
},
{
"quantity": 1500,
"price": 25.9,
"orders": 1
},
{
"quantity": 6000,
"price": 28.05,
"orders": 1
},
{
"quantity": 15000,
"price": 28.9,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|124356",
"symbol": "NTPC25MAY365PE",
"last_price": 24.2,
"volume": 4500,
"average_price": 24.51,
"oi": 846000,
"net_change": -0.65,
"total_buy_quantity": 123000,
"total_sell_quantity": 117000,
"lower_circuit_limit": 4.85,
"upper_circuit_limit": 44.85,
"last_trade_time": "1748413412523",
"oi_day_high": 849000,
"oi_day_low": 846000
},
"NSE_FO:GLENMARK25MAY1440CE": {
"ohlc": {
"open": 3,
"high": 3.6,
"low": 0.5,
"close": 0.75
},
"depth": {
"buy": [
{
"quantity": 1300,
"price": 0.65,
"orders": 1
},
{
"quantity": 3900,
"price": 0.6,
"orders": 3
},
{
"quantity": 4875,
"price": 0.55,
"orders": 3
},
{
"quantity": 2925,
"price": 0.5,
"orders": 2
},
{
"quantity": 6175,
"price": 0.45,
"orders": 5
}
],
"sell": [
{
"quantity": 22750,
"price": 0.75,
"orders": 2
},
{
"quantity": 1300,
"price": 0.8,
"orders": 1
},
{
"quantity": 2600,
"price": 0.85,
"orders": 1
},
{
"quantity": 975,
"price": 0.9,
"orders": 2
},
{
"quantity": 1950,
"price": 0.95,
"orders": 2
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|83170",
"symbol": "GLENMARK25MAY1440CE",
"last_price": 0.75,
"volume": 569725,
"average_price": 1.45,
"oi": 324025,
"net_change": -1.55,
"total_buy_quantity": 196950,
"total_sell_quantity": 93925,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.3,
"last_trade_time": "1748426360387",
"oi_day_high": 402350,
"oi_day_low": 324025
},
"NSE_FO:GODREJPROP25MAY2150CE": {
"ohlc": {
"open": 111,
"high": 135,
"low": 75.1,
"close": 77.45
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 74.7,
"orders": 1
},
{
"quantity": 225,
"price": 73.65,
"orders": 1
},
{
"quantity": 900,
"price": 63.6,
"orders": 1
},
{
"quantity": 225,
"price": 61,
"orders": 1
},
{
"quantity": 675,
"price": 58.65,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 86.35,
"orders": 1
},
{
"quantity": 225,
"price": 88,
"orders": 1
},
{
"quantity": 1575,
"price": 88.6,
"orders": 2
},
{
"quantity": 2250,
"price": 90.55,
"orders": 1
},
{
"quantity": 1125,
"price": 91.95,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|90760",
"symbol": "GODREJPROP25MAY2150CE",
"last_price": 77.45,
"volume": 12150,
"average_price": 111.32,
"oi": 68850,
"net_change": -23.05,
"total_buy_quantity": 16875,
"total_sell_quantity": 16650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 254.1,
"last_trade_time": "1748425954238",
"oi_day_high": 72450,
"oi_day_low": 68850
},
"NSE_FO:BANDHANBNK25MAY170PE": {
"ohlc": {
"open": 1.9,
"high": 2.1,
"low": 0.75,
"close": 1.7
},
"depth": {
"buy": [
{
"quantity": 11200,
"price": 1.6,
"orders": 4
},
{
"quantity": 5600,
"price": 1.55,
"orders": 2
},
{
"quantity": 5600,
"price": 1.5,
"orders": 2
},
{
"quantity": 5600,
"price": 1.45,
"orders": 2
},
{
"quantity": 5600,
"price": 1.4,
"orders": 2
}
],
"sell": [
{
"quantity": 2800,
"price": 1.7,
"orders": 1
},
{
"quantity": 5600,
"price": 1.75,
"orders": 2
},
{
"quantity": 5600,
"price": 1.8,
"orders": 2
},
{
"quantity": 8400,
"price": 1.85,
"orders": 3
},
{
"quantity": 11200,
"price": 1.9,
"orders": 4
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|70275",
"symbol": "BANDHANBNK25MAY170PE",
"last_price": 1.7,
"volume": 2679600,
"average_price": 1.41,
"oi": 2091600,
"net_change": -0.55,
"total_buy_quantity": 252000,
"total_sell_quantity": 509600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.25,
"last_trade_time": "1748426389984",
"oi_day_high": 2937200,
"oi_day_low": 2091600
},
"NSE_FO:TORNTPOWER25MAY1600CE": {
"ohlc": {
"open": 0.25,
"high": 0.3,
"low": 0.1,
"close": 0.15
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 0.15,
"orders": 1
},
{
"quantity": 2250,
"price": 0.1,
"orders": 3
},
{
"quantity": 12750,
"price": 0.05,
"orders": 6
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 750,
"price": 0.35,
"orders": 2
},
{
"quantity": 1125,
"price": 0.4,
"orders": 2
},
{
"quantity": 1875,
"price": 0.45,
"orders": 5
},
{
"quantity": 1125,
"price": 0.5,
"orders": 3
},
{
"quantity": 750,
"price": 0.55,
"orders": 2
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|135476",
"symbol": "TORNTPOWER25MAY1600CE",
"last_price": 0.15,
"volume": 33750,
"average_price": 0.15,
"oi": 119625,
"net_change": -0.3,
"total_buy_quantity": 15375,
"total_sell_quantity": 72375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.45,
"last_trade_time": "1748425990139",
"oi_day_high": 138000,
"oi_day_low": 119625
},
"NSE_FO:LTF25MAY180PE": {
"ohlc": {
"open": 7.1,
"high": 7.45,
"low": 4.7,
"close": 4.7
},
"depth": {
"buy": [
{
"quantity": 4462,
"price": 4.85,
"orders": 1
},
{
"quantity": 53544,
"price": 4.15,
"orders": 3
},
{
"quantity": 13386,
"price": 4,
"orders": 1
},
{
"quantity": 44620,
"price": 3.95,
"orders": 1
},
{
"quantity": 13386,
"price": 3.65,
"orders": 1
}
],
"sell": [
{
"quantity": 8924,
"price": 5.6,
"orders": 1
},
{
"quantity": 4462,
"price": 5.65,
"orders": 1
},
{
"quantity": 13386,
"price": 5.85,
"orders": 1
},
{
"quantity": 4462,
"price": 5.9,
"orders": 1
},
{
"quantity": 17848,
"price": 6.25,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|102369",
"symbol": "LTF25MAY180PE",
"last_price": 4.7,
"volume": 80316,
"average_price": 6.05,
"oi": 397118,
"net_change": -2.95,
"total_buy_quantity": 316802,
"total_sell_quantity": 348036,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.65,
"last_trade_time": "1748426369327",
"oi_day_high": 397118,
"oi_day_low": 379270
},
"NSE_FO:HINDCOPPER25MAY225PE": {
"ohlc": {
"open": 0.2,
"high": 0.4,
"low": 0.05,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 26500,
"price": 0.1,
"orders": 1
},
{
"quantity": 26500,
"price": 0.2,
"orders": 4
},
{
"quantity": 2650,
"price": 0.25,
"orders": 1
},
{
"quantity": 18550,
"price": 0.4,
"orders": 2
},
{
"quantity": 106000,
"price": 1.85,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|97274",
"symbol": "HINDCOPPER25MAY225PE",
"last_price": 0.1,
"volume": 413400,
"average_price": 0.16,
"oi": 458450,
"net_change": -0.4,
"total_buy_quantity": 0,
"total_sell_quantity": 371000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.5,
"last_trade_time": "1748425850718",
"oi_day_high": 609500,
"oi_day_low": 458450
},
"NSE_FO:MARUTI25MAY11900CE": {
"ohlc": {
"open": 455.15,
"high": 455.15,
"low": 432,
"close": 440.85
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 406.8,
"orders": 1
},
{
"quantity": 50,
"price": 406.7,
"orders": 1
},
{
"quantity": 50,
"price": 406.6,
"orders": 1
},
{
"quantity": 150,
"price": 389.5,
"orders": 1
},
{
"quantity": 150,
"price": 388.6,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 433.3,
"orders": 1
},
{
"quantity": 50,
"price": 433.35,
"orders": 1
},
{
"quantity": 50,
"price": 433.4,
"orders": 1
},
{
"quantity": 50,
"price": 433.45,
"orders": 1
},
{
"quantity": 50,
"price": 433.5,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|117770",
"symbol": "MARUTI25MAY11900CE",
"last_price": 440.85,
"volume": 1350,
"average_price": 436.69,
"oi": 23550,
"net_change": -14.3,
"total_buy_quantity": 11350,
"total_sell_quantity": 4350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 960.4,
"last_trade_time": "1748425436824",
"oi_day_high": 24300,
"oi_day_low": 23550
},
"NSE_FO:IGL25MAY185PE": {
"ohlc": {
"open": 0.05,
"high": 0.05,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 82500,
"price": 0.05,
"orders": 7
},
{
"quantity": 8250,
"price": 0.1,
"orders": 2
},
{
"quantity": 2750,
"price": 0.25,
"orders": 1
},
{
"quantity": 11000,
"price": 1.55,
"orders": 1
},
{
"quantity": 110000,
"price": 1.6,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|92188",
"symbol": "IGL25MAY185PE",
"last_price": 0.05,
"volume": 22000,
"average_price": 0.05,
"oi": 324500,
"net_change": -0.05,
"total_buy_quantity": 0,
"total_sell_quantity": 338250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.1,
"last_trade_time": "1748421353410",
"oi_day_high": 338250,
"oi_day_low": 324500
},
"NSE_FO:TORNTPHARM25MAY3350PE": {
"ohlc": {
"open": 179.15,
"high": 204,
"low": 179.15,
"close": 204
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 194.8,
"orders": 1
},
{
"quantity": 250,
"price": 194.75,
"orders": 1
},
{
"quantity": 250,
"price": 194.05,
"orders": 1
},
{
"quantity": 250,
"price": 193.55,
"orders": 1
},
{
"quantity": 500,
"price": 187.5,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 207.55,
"orders": 1
},
{
"quantity": 250,
"price": 207.6,
"orders": 1
},
{
"quantity": 500,
"price": 207.75,
"orders": 1
},
{
"quantity": 250,
"price": 207.8,
"orders": 1
},
{
"quantity": 250,
"price": 208.2,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|144796",
"symbol": "TORNTPHARM25MAY3350PE",
"last_price": 204,
"volume": 4000,
"average_price": 190.4,
"oi": 18500,
"net_change": 29.55,
"total_buy_quantity": 21000,
"total_sell_quantity": 20250,
"lower_circuit_limit": 33.75,
"upper_circuit_limit": 315.15,
"last_trade_time": "1748426230741",
"oi_day_high": 20750,
"oi_day_low": 18500
},
"NSE_FO:YESBANK25MAY18PE": {
"ohlc": {
"open": 0.05,
"high": 0.05,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 24154000,
"price": 0.05,
"orders": 194
},
{
"quantity": 676000,
"price": 0.1,
"orders": 12
},
{
"quantity": 208000,
"price": 0.15,
"orders": 5
},
{
"quantity": 442000,
"price": 0.25,
"orders": 2
},
{
"quantity": 26000,
"price": 0.45,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|140560",
"symbol": "YESBANK25MAY18PE",
"last_price": 0.05,
"volume": 26000,
"average_price": 0.05,
"oi": 38298000,
"net_change": 0,
"total_buy_quantity": 0,
"total_sell_quantity": 26260000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.05,
"last_trade_time": "1748422610126",
"oi_day_high": 38298000,
"oi_day_low": 38298000
},
"NSE_FO:MPHASIS25MAY2460PE": {
"ohlc": {
"open": 1.7,
"high": 2.4,
"low": 0.65,
"close": 1
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 0.55,
"orders": 1
},
{
"quantity": 8250,
"price": 0.5,
"orders": 1
},
{
"quantity": 2200,
"price": 0.4,
"orders": 3
},
{
"quantity": 1925,
"price": 0.35,
"orders": 2
},
{
"quantity": 8800,
"price": 0.3,
"orders": 4
}
],
"sell": [
{
"quantity": 1100,
"price": 0.75,
"orders": 1
},
{
"quantity": 1100,
"price": 0.8,
"orders": 1
},
{
"quantity": 2750,
"price": 0.85,
"orders": 2
},
{
"quantity": 1650,
"price": 0.9,
"orders": 2
},
{
"quantity": 3300,
"price": 0.95,
"orders": 2
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|120545",
"symbol": "MPHASIS25MAY2460PE",
"last_price": 1,
"volume": 48125,
"average_price": 1.11,
"oi": 67375,
"net_change": -3.7,
"total_buy_quantity": 60225,
"total_sell_quantity": 83600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.25,
"last_trade_time": "1748426175896",
"oi_day_high": 70125,
"oi_day_low": 64075
},
"NSE_FO:DMART25MAY4500PE": {
"ohlc": {
"open": 425.5,
"high": 440,
"low": 425.5,
"close": 440
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 460,
"orders": 1
},
{
"quantity": 600,
"price": 444.4,
"orders": 1
},
{
"quantity": 750,
"price": 441.6,
"orders": 1
},
{
"quantity": 1500,
"price": 438.35,
"orders": 1
},
{
"quantity": 1500,
"price": 433.75,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 469.7,
"orders": 1
},
{
"quantity": 300,
"price": 469.75,
"orders": 2
},
{
"quantity": 150,
"price": 470.25,
"orders": 1
},
{
"quantity": 1500,
"price": 501.65,
"orders": 1
},
{
"quantity": 150,
"price": 508.1,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|80824",
"symbol": "DMART25MAY4500PE",
"last_price": 440,
"volume": 300,
"average_price": 432.75,
"oi": 13350,
"net_change": 40,
"total_buy_quantity": 11100,
"total_sell_quantity": 11550,
"lower_circuit_limit": 172.3,
"upper_circuit_limit": 627.7,
"last_trade_time": "1748407444221",
"oi_day_high": 13500,
"oi_day_low": 13350
},
"NSE_FO:LODHA25MAY1320PE": {
"ohlc": {
"open": 0.6,
"high": 0.65,
"low": 0.1,
"close": 0.15
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 0.1,
"orders": 1
},
{
"quantity": 15300,
"price": 0.05,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 900,
"price": 3,
"orders": 1
},
{
"quantity": 450,
"price": 4,
"orders": 1
},
{
"quantity": 18000,
"price": 8.6,
"orders": 1
},
{
"quantity": 1800,
"price": 11.05,
"orders": 1
},
{
"quantity": 4500,
"price": 17.3,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|101627",
"symbol": "LODHA25MAY1320PE",
"last_price": 0.15,
"volume": 13950,
"average_price": 0.24,
"oi": 50850,
"net_change": -0.85,
"total_buy_quantity": 15750,
"total_sell_quantity": 27900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21,
"last_trade_time": "1748425921077",
"oi_day_high": 56250,
"oi_day_low": 50850
},
"NSE_FO:ABB25MAY5700PE": {
"ohlc": {
"open": 4.3,
"high": 4.45,
"low": 0.6,
"close": 1.3
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 1.6,
"orders": 1
},
{
"quantity": 125,
"price": 1.45,
"orders": 1
},
{
"quantity": 125,
"price": 1.4,
"orders": 1
},
{
"quantity": 125,
"price": 1.3,
"orders": 1
},
{
"quantity": 125,
"price": 1.25,
"orders": 1
}
],
"sell": [
{
"quantity": 875,
"price": 1.95,
"orders": 2
},
{
"quantity": 125,
"price": 2,
"orders": 1
},
{
"quantity": 125,
"price": 2.05,
"orders": 1
},
{
"quantity": 250,
"price": 2.1,
"orders": 2
},
{
"quantity": 250,
"price": 2.15,
"orders": 2
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|65258",
"symbol": "ABB25MAY5700PE",
"last_price": 1.3,
"volume": 69750,
"average_price": 1.57,
"oi": 84000,
"net_change": -3.45,
"total_buy_quantity": 36000,
"total_sell_quantity": 13875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.75,
"last_trade_time": "1748426326772",
"oi_day_high": 92375,
"oi_day_low": 84000
},
"NSE_FO:PNBHOUSING25MAY1000PE": {
"ohlc": {
"open": 0.85,
"high": 1.55,
"low": 0.25,
"close": 0.65
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 0.7,
"orders": 1
},
{
"quantity": 650,
"price": 0.65,
"orders": 1
},
{
"quantity": 650,
"price": 0.55,
"orders": 1
},
{
"quantity": 5200,
"price": 0.5,
"orders": 1
},
{
"quantity": 650,
"price": 0.4,
"orders": 1
}
],
"sell": [
{
"quantity": 2600,
"price": 1.75,
"orders": 1
},
{
"quantity": 650,
"price": 2.75,
"orders": 1
},
{
"quantity": 650,
"price": 2.8,
"orders": 1
},
{
"quantity": 650,
"price": 2.95,
"orders": 1
},
{
"quantity": 650,
"price": 3,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|130560",
"symbol": "PNBHOUSING25MAY1000PE",
"last_price": 0.65,
"volume": 78000,
"average_price": 0.79,
"oi": 199550,
"net_change": -0.7,
"total_buy_quantity": 124150,
"total_sell_quantity": 73450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.65,
"last_trade_time": "1748426386368",
"oi_day_high": 201500,
"oi_day_low": 196950
},
"NSE_FO:INOXWIND25MAY180CE": {
"ohlc": {
"open": 14,
"high": 17.6,
"low": 12.6,
"close": 12.6
},
"depth": {
"buy": [
{
"quantity": 3225,
"price": 12.7,
"orders": 1
},
{
"quantity": 3225,
"price": 12.65,
"orders": 1
},
{
"quantity": 3225,
"price": 12.55,
"orders": 1
},
{
"quantity": 3225,
"price": 12.4,
"orders": 1
},
{
"quantity": 6450,
"price": 12.35,
"orders": 2
}
],
"sell": [
{
"quantity": 3225,
"price": 13.6,
"orders": 1
},
{
"quantity": 3225,
"price": 13.65,
"orders": 1
},
{
"quantity": 12900,
"price": 13.8,
"orders": 1
},
{
"quantity": 32250,
"price": 13.9,
"orders": 1
},
{
"quantity": 3225,
"price": 14,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|106101",
"symbol": "INOXWIND25MAY180CE",
"last_price": 12.6,
"volume": 158025,
"average_price": 14.96,
"oi": 1315800,
"net_change": -0.15,
"total_buy_quantity": 258000,
"total_sell_quantity": 309600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.75,
"last_trade_time": "1748426351461",
"oi_day_high": 1402875,
"oi_day_low": 1315800
},
"NSE_FO:BOSCHLTD25MAY28500CE": {
"ohlc": {
"open": 1982.7,
"high": 1982.7,
"low": 1982.7,
"close": 1982.7
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 2899,
"orders": 1
},
{
"quantity": 100,
"price": 2898.95,
"orders": 1
},
{
"quantity": 250,
"price": 2793.15,
"orders": 1
},
{
"quantity": 750,
"price": 2461.5,
"orders": 1
},
{
"quantity": 125,
"price": 2461.45,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 3296.3,
"orders": 1
},
{
"quantity": 125,
"price": 3312.15,
"orders": 1
},
{
"quantity": 250,
"price": 3343.75,
"orders": 1
},
{
"quantity": 250,
"price": 3375.4,
"orders": 1
},
{
"quantity": 225,
"price": 3993.45,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|76085",
"symbol": "BOSCHLTD25MAY28500CE",
"last_price": 1982.7,
"volume": 0,
"average_price": 0,
"oi": 450,
"net_change": 0,
"total_buy_quantity": 1575,
"total_sell_quantity": 950,
"lower_circuit_limit": 1296.25,
"upper_circuit_limit": 5465.55,
"last_trade_time": "1746591406000",
"oi_day_high": 450,
"oi_day_low": 450
},
"NSE_FO:IRCTC25MAY780CE": {
"ohlc": {
"open": 19.95,
"high": 20.25,
"low": 7.8,
"close": 8.6
},
"depth": {
"buy": [
{
"quantity": 3500,
"price": 8.6,
"orders": 2
},
{
"quantity": 1750,
"price": 8.35,
"orders": 1
},
{
"quantity": 1750,
"price": 8.25,
"orders": 1
},
{
"quantity": 875,
"price": 8.15,
"orders": 1
},
{
"quantity": 875,
"price": 8.1,
"orders": 1
}
],
"sell": [
{
"quantity": 35000,
"price": 8.65,
"orders": 1
},
{
"quantity": 875,
"price": 8.7,
"orders": 1
},
{
"quantity": 875,
"price": 8.75,
"orders": 1
},
{
"quantity": 875,
"price": 8.85,
"orders": 1
},
{
"quantity": 875,
"price": 8.9,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|95969",
"symbol": "IRCTC25MAY780CE",
"last_price": 8.6,
"volume": 1799875,
"average_price": 10.16,
"oi": 529375,
"net_change": -10.7,
"total_buy_quantity": 420875,
"total_sell_quantity": 208250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 53.1,
"last_trade_time": "1748426399327",
"oi_day_high": 529375,
"oi_day_low": 220500
},
"NSE_FO:IIFL25MAY375CE": {
"ohlc": {
"open": 48.5,
"high": 48.5,
"low": 48.5,
"close": 48.5
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 46.9,
"orders": 1
},
{
"quantity": 1550,
"price": 46.85,
"orders": 1
},
{
"quantity": 6200,
"price": 46.2,
"orders": 1
},
{
"quantity": 3100,
"price": 43.9,
"orders": 2
},
{
"quantity": 15500,
"price": 43.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1550,
"price": 47.95,
"orders": 1
},
{
"quantity": 1550,
"price": 48,
"orders": 1
},
{
"quantity": 1550,
"price": 48.15,
"orders": 1
},
{
"quantity": 1550,
"price": 48.4,
"orders": 1
},
{
"quantity": 6200,
"price": 50.95,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|102872",
"symbol": "IIFL25MAY375CE",
"last_price": 48.5,
"volume": 3100,
"average_price": 48.5,
"oi": 260400,
"net_change": 1.1,
"total_buy_quantity": 117800,
"total_sell_quantity": 93000,
"lower_circuit_limit": 10.8,
"upper_circuit_limit": 84,
"last_trade_time": "1748418538712",
"oi_day_high": 260400,
"oi_day_low": 260400
},
"NSE_FO:PRESTIGE25MAY1300PE": {
"ohlc": {
"open": 0.35,
"high": 0.75,
"low": 0.15,
"close": 0.2
},
"depth": {
"buy": [
{
"quantity": 14950,
"price": 0.05,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 1300,
"price": 0.15,
"orders": 2
},
{
"quantity": 1300,
"price": 0.2,
"orders": 2
},
{
"quantity": 1300,
"price": 0.25,
"orders": 2
},
{
"quantity": 1300,
"price": 0.3,
"orders": 2
},
{
"quantity": 1300,
"price": 0.35,
"orders": 2
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|118570",
"symbol": "PRESTIGE25MAY1300PE",
"last_price": 0.2,
"volume": 19500,
"average_price": 0.22,
"oi": 134550,
"net_change": -0.3,
"total_buy_quantity": 14950,
"total_sell_quantity": 37375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.5,
"last_trade_time": "1748425744289",
"oi_day_high": 137800,
"oi_day_low": 134550
},
"NSE_FO:IDEA25MAY8CE": {
"ohlc": {
"open": 0.05,
"high": 0.05,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 97840000,
"price": 0.05,
"orders": 956
},
{
"quantity": 66480000,
"price": 0.1,
"orders": 238
},
{
"quantity": 22600000,
"price": 0.15,
"orders": 65
},
{
"quantity": 15080000,
"price": 0.2,
"orders": 46
},
{
"quantity": 8720000,
"price": 0.25,
"orders": 20
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|91446",
"symbol": "IDEA25MAY8CE",
"last_price": 0.05,
"volume": 16200000,
"average_price": 0.05,
"oi": 495120000,
"net_change": 0,
"total_buy_quantity": 0,
"total_sell_quantity": 230120000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.05,
"last_trade_time": "1748426385259",
"oi_day_high": 495240000,
"oi_day_low": 486280000
},
"NSE_FO:ASTRAL25MAY1400PE": {
"ohlc": {
"open": 0.4,
"high": 0.6,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 4404,
"price": 0.05,
"orders": 1
},
{
"quantity": 367,
"price": 0.1,
"orders": 1
},
{
"quantity": 8074,
"price": 0.2,
"orders": 1
},
{
"quantity": 734,
"price": 0.3,
"orders": 1
},
{
"quantity": 1468,
"price": 0.35,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|67957",
"symbol": "ASTRAL25MAY1400PE",
"last_price": 0.05,
"volume": 400030,
"average_price": 0.3,
"oi": 230476,
"net_change": -0.6,
"total_buy_quantity": 0,
"total_sell_quantity": 34865,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.65,
"last_trade_time": "1748426397979",
"oi_day_high": 519672,
"oi_day_low": 230476
},
"NSE_FO:SUNPHARMA25MAY1800CE": {
"ohlc": {
"open": 0.25,
"high": 0.35,
"low": 0.05,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 3850,
"price": 0.05,
"orders": 3
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 32200,
"price": 0.1,
"orders": 6
},
{
"quantity": 350,
"price": 0.15,
"orders": 1
},
{
"quantity": 5250,
"price": 0.2,
"orders": 3
},
{
"quantity": 10500,
"price": 0.25,
"orders": 4
},
{
"quantity": 5600,
"price": 0.3,
"orders": 5
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|125704",
"symbol": "SUNPHARMA25MAY1800CE",
"last_price": 0.1,
"volume": 546350,
"average_price": 0.21,
"oi": 817600,
"net_change": -0.25,
"total_buy_quantity": 3850,
"total_sell_quantity": 174300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.35,
"last_trade_time": "1748426380025",
"oi_day_high": 1042650,
"oi_day_low": 817600
},
"NSE_FO:MAXHEALTH25MAY1120PE": {
"ohlc": {
"open": 2.1,
"high": 2.1,
"low": 0.65,
"close": 1.4
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 1.2,
"orders": 1
},
{
"quantity": 4200,
"price": 1.15,
"orders": 2
},
{
"quantity": 1575,
"price": 1.1,
"orders": 2
},
{
"quantity": 4725,
"price": 1.05,
"orders": 3
},
{
"quantity": 1575,
"price": 1,
"orders": 2
}
],
"sell": [
{
"quantity": 1050,
"price": 1.35,
"orders": 2
},
{
"quantity": 1050,
"price": 1.4,
"orders": 1
},
{
"quantity": 1575,
"price": 1.45,
"orders": 2
},
{
"quantity": 1575,
"price": 1.5,
"orders": 2
},
{
"quantity": 1575,
"price": 1.55,
"orders": 2
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|104846",
"symbol": "MAXHEALTH25MAY1120PE",
"last_price": 1.4,
"volume": 78225,
"average_price": 1,
"oi": 46725,
"net_change": -0.9,
"total_buy_quantity": 113925,
"total_sell_quantity": 76125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23,
"last_trade_time": "1748426344818",
"oi_day_high": 69300,
"oi_day_low": 46200
},
"NSE_FO:HEROMOTOCO25MAY3850PE": {
"ohlc": {
"open": 0.4,
"high": 0.4,
"low": 0.05,
"close": 0.3
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 2100,
"price": 0.95,
"orders": 1
},
{
"quantity": 1500,
"price": 1.5,
"orders": 1
},
{
"quantity": 300,
"price": 2.3,
"orders": 1
},
{
"quantity": 6000,
"price": 4.65,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|95370",
"symbol": "HEROMOTOCO25MAY3850PE",
"last_price": 0.3,
"volume": 3150,
"average_price": 0.23,
"oi": 32400,
"net_change": 0,
"total_buy_quantity": 0,
"total_sell_quantity": 9900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.3,
"last_trade_time": "1748425475629",
"oi_day_high": 33450,
"oi_day_low": 32400
},
"NSE_FO:BAJFINANCE25MAY9300CE": {
"ohlc": {
"open": 48.65,
"high": 54.8,
"low": 18,
"close": 37.35
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 36.4,
"orders": 1
},
{
"quantity": 625,
"price": 36.35,
"orders": 2
},
{
"quantity": 125,
"price": 36.3,
"orders": 1
},
{
"quantity": 375,
"price": 36.25,
"orders": 1
},
{
"quantity": 375,
"price": 36.15,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 37.35,
"orders": 1
},
{
"quantity": 250,
"price": 37.4,
"orders": 2
},
{
"quantity": 375,
"price": 37.75,
"orders": 1
},
{
"quantity": 125,
"price": 37.8,
"orders": 1
},
{
"quantity": 375,
"price": 37.95,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|72468",
"symbol": "BAJFINANCE25MAY9300CE",
"last_price": 37.35,
"volume": 2222000,
"average_price": 37.47,
"oi": 330250,
"net_change": -8.45,
"total_buy_quantity": 148000,
"total_sell_quantity": 30875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 178.3,
"last_trade_time": "1748426397909",
"oi_day_high": 458500,
"oi_day_low": 325250
},
"NSE_FO:JUBLFOOD25MAY720PE": {
"ohlc": {
"open": 65,
"high": 65,
"low": 59,
"close": 59
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 58.95,
"orders": 1
},
{
"quantity": 5000,
"price": 57.3,
"orders": 1
},
{
"quantity": 12500,
"price": 57.05,
"orders": 1
},
{
"quantity": 6250,
"price": 56.95,
"orders": 1
},
{
"quantity": 12500,
"price": 56.4,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 63.65,
"orders": 1
},
{
"quantity": 2500,
"price": 63.7,
"orders": 2
},
{
"quantity": 6250,
"price": 63.75,
"orders": 2
},
{
"quantity": 1250,
"price": 64.75,
"orders": 1
},
{
"quantity": 5000,
"price": 64.8,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|99296",
"symbol": "JUBLFOOD25MAY720PE",
"last_price": 59,
"volume": 2500,
"average_price": 62,
"oi": 91250,
"net_change": 2.75,
"total_buy_quantity": 77500,
"total_sell_quantity": 88750,
"lower_circuit_limit": 16.65,
"upper_circuit_limit": 95.85,
"last_trade_time": "1748424950051",
"oi_day_high": 92500,
"oi_day_low": 91250
},
"NSE_FO:TATACONSUM25MAY1160CE": {
"ohlc": {
"open": 1.35,
"high": 1.35,
"low": 0.25,
"close": 0.35
},
"depth": {
"buy": [
{
"quantity": 2280,
"price": 0.3,
"orders": 1
},
{
"quantity": 1824,
"price": 0.25,
"orders": 2
},
{
"quantity": 5016,
"price": 0.2,
"orders": 2
},
{
"quantity": 5928,
"price": 0.15,
"orders": 3
},
{
"quantity": 17328,
"price": 0.1,
"orders": 6
}
],
"sell": [
{
"quantity": 4104,
"price": 0.35,
"orders": 4
},
{
"quantity": 14592,
"price": 0.4,
"orders": 10
},
{
"quantity": 5472,
"price": 0.45,
"orders": 4
},
{
"quantity": 11400,
"price": 0.5,
"orders": 6
},
{
"quantity": 5016,
"price": 0.55,
"orders": 3
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|127473",
"symbol": "TATACONSUM25MAY1160CE",
"last_price": 0.35,
"volume": 372552,
"average_price": 0.56,
"oi": 448704,
"net_change": -1.6,
"total_buy_quantity": 91200,
"total_sell_quantity": 131784,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.95,
"last_trade_time": "1748426379388",
"oi_day_high": 517560,
"oi_day_low": 439584
},
"NSE_FO:LICHSGFIN25MAY610PE": {
"ohlc": {
"open": 10.4,
"high": 16.25,
"low": 9.95,
"close": 16
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 15.8,
"orders": 1
},
{
"quantity": 1000,
"price": 15.75,
"orders": 1
},
{
"quantity": 1000,
"price": 15.05,
"orders": 1
},
{
"quantity": 8000,
"price": 15,
"orders": 2
},
{
"quantity": 4000,
"price": 14.7,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 16.35,
"orders": 1
},
{
"quantity": 1000,
"price": 16.4,
"orders": 1
},
{
"quantity": 1000,
"price": 16.7,
"orders": 1
},
{
"quantity": 1000,
"price": 16.8,
"orders": 1
},
{
"quantity": 2000,
"price": 16.9,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|113270",
"symbol": "LICHSGFIN25MAY610PE",
"last_price": 16,
"volume": 190000,
"average_price": 13.41,
"oi": 230000,
"net_change": 3.45,
"total_buy_quantity": 149000,
"total_sell_quantity": 113000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.25,
"last_trade_time": "1748426228390",
"oi_day_high": 283000,
"oi_day_low": 230000
},
"NSE_FO:M&M25MAY2900CE": {
"ohlc": {
"open": 122,
"high": 125.05,
"low": 100,
"close": 101.05
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 98.55,
"orders": 1
},
{
"quantity": 175,
"price": 98.5,
"orders": 1
},
{
"quantity": 700,
"price": 98.4,
"orders": 4
},
{
"quantity": 175,
"price": 98.2,
"orders": 1
},
{
"quantity": 175,
"price": 97.95,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 102,
"orders": 1
},
{
"quantity": 350,
"price": 102.05,
"orders": 2
},
{
"quantity": 175,
"price": 103.2,
"orders": 1
},
{
"quantity": 525,
"price": 103.25,
"orders": 1
},
{
"quantity": 875,
"price": 103.3,
"orders": 2
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|103282",
"symbol": "M&M25MAY2900CE",
"last_price": 101.05,
"volume": 44975,
"average_price": 110.07,
"oi": 176400,
"net_change": -42.75,
"total_buy_quantity": 16975,
"total_sell_quantity": 28525,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 313.95,
"last_trade_time": "1748426291028",
"oi_day_high": 180075,
"oi_day_low": 170975
},
"NSE_FO:EICHERMOT25MAY5650PE": {
"ohlc": {
"open": 208.1,
"high": 208.1,
"low": 208.1,
"close": 208.1
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 306.15,
"orders": 2
},
{
"quantity": 700,
"price": 306.1,
"orders": 1
},
{
"quantity": 700,
"price": 304.45,
"orders": 1
},
{
"quantity": 875,
"price": 295.6,
"orders": 1
},
{
"quantity": 1750,
"price": 292.05,
"orders": 1
}
],
"sell": [
{
"quantity": 525,
"price": 360.45,
"orders": 1
},
{
"quantity": 700,
"price": 360.5,
"orders": 1
},
{
"quantity": 1750,
"price": 382.2,
"orders": 1
},
{
"quantity": 2275,
"price": 391.55,
"orders": 1
},
{
"quantity": 1750,
"price": 425.4,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|87978",
"symbol": "EICHERMOT25MAY5650PE",
"last_price": 208.1,
"volume": 0,
"average_price": 0,
"oi": 22050,
"net_change": 0,
"total_buy_quantity": 11375,
"total_sell_quantity": 7875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 522.95,
"last_trade_time": "1748237353000",
"oi_day_high": 22225,
"oi_day_low": 22050
},
"NSE_FO:CGPOWER25MAY650CE": {
"ohlc": {
"open": 45,
"high": 45,
"low": 35.7,
"close": 35.7
},
"depth": {
"buy": [
{
"quantity": 1450,
"price": 31.3,
"orders": 1
},
{
"quantity": 725,
"price": 31.25,
"orders": 1
},
{
"quantity": 725,
"price": 31.15,
"orders": 1
},
{
"quantity": 2900,
"price": 31.1,
"orders": 1
},
{
"quantity": 7250,
"price": 30.25,
"orders": 1
}
],
"sell": [
{
"quantity": 1450,
"price": 39.85,
"orders": 1
},
{
"quantity": 725,
"price": 40.45,
"orders": 1
},
{
"quantity": 725,
"price": 40.55,
"orders": 1
},
{
"quantity": 1450,
"price": 40.75,
"orders": 1
},
{
"quantity": 725,
"price": 40.8,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|80245",
"symbol": "CGPOWER25MAY650CE",
"last_price": 35.7,
"volume": 41325,
"average_price": 41.34,
"oi": 232000,
"net_change": -11.85,
"total_buy_quantity": 53650,
"total_sell_quantity": 64525,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 98.85,
"last_trade_time": "1748426117735",
"oi_day_high": 257375,
"oi_day_low": 232000
},
"NSE_FO:OFSS25MAY8535PE": {
"ohlc": {
"open": 115.95,
"high": 116.75,
"low": 36.45,
"close": 91.9
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 54.6,
"orders": 1
},
{
"quantity": 350,
"price": 54.55,
"orders": 1
},
{
"quantity": 100,
"price": 54.5,
"orders": 2
},
{
"quantity": 50,
"price": 54.15,
"orders": 1
},
{
"quantity": 200,
"price": 54.1,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 92.15,
"orders": 1
},
{
"quantity": 50,
"price": 92.8,
"orders": 1
},
{
"quantity": 50,
"price": 92.9,
"orders": 1
},
{
"quantity": 100,
"price": 92.95,
"orders": 1
},
{
"quantity": 100,
"price": 95.95,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|125827",
"symbol": "OFSS25MAY8535PE",
"last_price": 91.9,
"volume": 13900,
"average_price": 53.47,
"oi": 9200,
"net_change": -69.2,
"total_buy_quantity": 16250,
"total_sell_quantity": 2100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 562.6,
"last_trade_time": "1748426340433",
"oi_day_high": 11650,
"oi_day_low": 9200
},
"NSE_FO:DIXON25MAY16500PE": {
"ohlc": {
"open": 1445,
"high": 1687.4,
"low": 1445,
"close": 1687.4
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 1681.85,
"orders": 2
},
{
"quantity": 50,
"price": 1681.8,
"orders": 1
},
{
"quantity": 50,
"price": 1676.5,
"orders": 1
},
{
"quantity": 200,
"price": 1676.45,
"orders": 1
},
{
"quantity": 50,
"price": 1656,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 1707.95,
"orders": 1
},
{
"quantity": 50,
"price": 1708,
"orders": 1
},
{
"quantity": 50,
"price": 1708.1,
"orders": 1
},
{
"quantity": 100,
"price": 1708.2,
"orders": 2
},
{
"quantity": 100,
"price": 1708.3,
"orders": 2
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|80033",
"symbol": "DIXON25MAY16500PE",
"last_price": 1687.4,
"volume": 10300,
"average_price": 1563.36,
"oi": 84800,
"net_change": 335.65,
"total_buy_quantity": 4850,
"total_sell_quantity": 4400,
"lower_circuit_limit": 139.95,
"upper_circuit_limit": 2563.55,
"last_trade_time": "1748426363501",
"oi_day_high": 89550,
"oi_day_low": 84800
},
"NSE_FO:IRFC25MAY132.5PE": {
"ohlc": {
"open": 0.05,
"high": 0.05,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 186825,
"price": 0.05,
"orders": 25
},
{
"quantity": 239700,
"price": 0.1,
"orders": 11
},
{
"quantity": 59925,
"price": 0.15,
"orders": 2
},
{
"quantity": 7050,
"price": 0.25,
"orders": 1
},
{
"quantity": 28200,
"price": 0.3,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|108337",
"symbol": "IRFC25MAY132.5PE",
"last_price": 0.05,
"volume": 42300,
"average_price": 0.05,
"oi": 1885875,
"net_change": 0,
"total_buy_quantity": 0,
"total_sell_quantity": 856575,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.25,
"last_trade_time": "1748417617878",
"oi_day_high": 1885875,
"oi_day_low": 1885875
},
"NSE_FO:PNB25MAY103CE": {
"ohlc": {
"open": 0.95,
"high": 0.95,
"low": 0.35,
"close": 0.45
},
"depth": {
"buy": [
{
"quantity": 32000,
"price": 0.45,
"orders": 3
},
{
"quantity": 120000,
"price": 0.4,
"orders": 8
},
{
"quantity": 176000,
"price": 0.35,
"orders": 6
},
{
"quantity": 416000,
"price": 0.3,
"orders": 9
},
{
"quantity": 552000,
"price": 0.25,
"orders": 11
}
],
"sell": [
{
"quantity": 104000,
"price": 0.5,
"orders": 4
},
{
"quantity": 32000,
"price": 0.55,
"orders": 3
},
{
"quantity": 64000,
"price": 0.6,
"orders": 6
},
{
"quantity": 88000,
"price": 0.65,
"orders": 6
},
{
"quantity": 88000,
"price": 0.7,
"orders": 9
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|129890",
"symbol": "PNB25MAY103CE",
"last_price": 0.45,
"volume": 11208000,
"average_price": 0.49,
"oi": 6656000,
"net_change": -0.1,
"total_buy_quantity": 4048000,
"total_sell_quantity": 1704000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.55,
"last_trade_time": "1748426397012",
"oi_day_high": 6880000,
"oi_day_low": 6312000
},
"NSE_FO:ANGELONE25MAY2500PE": {
"ohlc": {
"open": 0.85,
"high": 1.5,
"low": 0.25,
"close": 0.35
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 0.2,
"orders": 1
},
{
"quantity": 14200,
"price": 0.15,
"orders": 3
},
{
"quantity": 28800,
"price": 0.1,
"orders": 10
},
{
"quantity": 2200,
"price": 0.05,
"orders": 2
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 15600,
"price": 0.35,
"orders": 4
},
{
"quantity": 600,
"price": 0.4,
"orders": 1
},
{
"quantity": 600,
"price": 0.45,
"orders": 2
},
{
"quantity": 2600,
"price": 0.5,
"orders": 2
},
{
"quantity": 600,
"price": 0.75,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|67890",
"symbol": "ANGELONE25MAY2500PE",
"last_price": 0.35,
"volume": 137600,
"average_price": 0.48,
"oi": 205800,
"net_change": -1,
"total_buy_quantity": 46000,
"total_sell_quantity": 137000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.35,
"last_trade_time": "1748426290825",
"oi_day_high": 296600,
"oi_day_low": 205800
},
"NSE_FO:HFCL25MAY85PE": {
"ohlc": {
"open": 0.15,
"high": 0.2,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 45650,
"price": 0.05,
"orders": 3
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 41500,
"price": 0.1,
"orders": 5
},
{
"quantity": 37350,
"price": 0.15,
"orders": 4
},
{
"quantity": 37350,
"price": 0.2,
"orders": 3
},
{
"quantity": 29050,
"price": 0.25,
"orders": 2
},
{
"quantity": 12450,
"price": 0.3,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|88362",
"symbol": "HFCL25MAY85PE",
"last_price": 0.05,
"volume": 1510600,
"average_price": 0.09,
"oi": 1875800,
"net_change": -0.2,
"total_buy_quantity": 45650,
"total_sell_quantity": 850750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.25,
"last_trade_time": "1748426321277",
"oi_day_high": 2095750,
"oi_day_low": 1846750
},
"NSE_FO:BPCL25MAY300PE": {
"ohlc": {
"open": 0.05,
"high": 0.1,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 61200,
"price": 0.05,
"orders": 12
},
{
"quantity": 75600,
"price": 0.1,
"orders": 7
},
{
"quantity": 3600,
"price": 0.15,
"orders": 2
},
{
"quantity": 21600,
"price": 0.35,
"orders": 2
},
{
"quantity": 12600,
"price": 0.45,
"orders": 4
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|71900",
"symbol": "BPCL25MAY300PE",
"last_price": 0.05,
"volume": 136800,
"average_price": 0.06,
"oi": 1569600,
"net_change": -0.05,
"total_buy_quantity": 0,
"total_sell_quantity": 369000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.1,
"last_trade_time": "1748425798354",
"oi_day_high": 1668600,
"oi_day_low": 1569600
},
"NSE_FO:RELIANCE25MAY1300CE": {
"ohlc": {
"open": 124.45,
"high": 124.45,
"low": 113.05,
"close": 114
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 113.15,
"orders": 1
},
{
"quantity": 500,
"price": 113.1,
"orders": 1
},
{
"quantity": 500,
"price": 113.05,
"orders": 1
},
{
"quantity": 1500,
"price": 113,
"orders": 2
},
{
"quantity": 500,
"price": 112.4,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 113.9,
"orders": 1
},
{
"quantity": 500,
"price": 114.1,
"orders": 1
},
{
"quantity": 1500,
"price": 114.45,
"orders": 1
},
{
"quantity": 500,
"price": 115.1,
"orders": 1
},
{
"quantity": 1000,
"price": 115.15,
"orders": 2
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|120090",
"symbol": "RELIANCE25MAY1300CE",
"last_price": 114,
"volume": 105000,
"average_price": 116.67,
"oi": 1055000,
"net_change": -10.45,
"total_buy_quantity": 59000,
"total_sell_quantity": 54500,
"lower_circuit_limit": 63.4,
"upper_circuit_limit": 185.5,
"last_trade_time": "1748426246120",
"oi_day_high": 1122000,
"oi_day_low": 1055000
},
"NSE_FO:TATACHEM25MAY860PE": {
"ohlc": {
"open": 0.15,
"high": 0.2,
"low": 0.05,
"close": 0.15
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 0.1,
"orders": 1
},
{
"quantity": 1650,
"price": 0.05,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 550,
"price": 0.35,
"orders": 1
},
{
"quantity": 1650,
"price": 0.4,
"orders": 1
},
{
"quantity": 1650,
"price": 0.45,
"orders": 1
},
{
"quantity": 1650,
"price": 0.5,
"orders": 1
},
{
"quantity": 1650,
"price": 0.55,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|141649",
"symbol": "TATACHEM25MAY860PE",
"last_price": 0.15,
"volume": 198550,
"average_price": 0.09,
"oi": 204600,
"net_change": -0.25,
"total_buy_quantity": 2750,
"total_sell_quantity": 42350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.4,
"last_trade_time": "1748425920095",
"oi_day_high": 271700,
"oi_day_low": 204600
},
"NSE_FO:LUPIN25MAY2100PE": {
"ohlc": {
"open": 125.1,
"high": 154.75,
"low": 125.1,
"close": 154.75
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 154.25,
"orders": 1
},
{
"quantity": 425,
"price": 154.2,
"orders": 1
},
{
"quantity": 425,
"price": 151.1,
"orders": 1
},
{
"quantity": 425,
"price": 149.35,
"orders": 1
},
{
"quantity": 850,
"price": 149.15,
"orders": 1
}
],
"sell": [
{
"quantity": 425,
"price": 157.15,
"orders": 1
},
{
"quantity": 425,
"price": 157.2,
"orders": 1
},
{
"quantity": 425,
"price": 157.3,
"orders": 1
},
{
"quantity": 425,
"price": 157.5,
"orders": 1
},
{
"quantity": 425,
"price": 159,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|116360",
"symbol": "LUPIN25MAY2100PE",
"last_price": 154.75,
"volume": 21675,
"average_price": 141.45,
"oi": 78625,
"net_change": 29.65,
"total_buy_quantity": 35700,
"total_sell_quantity": 24650,
"lower_circuit_limit": 16,
"upper_circuit_limit": 234.2,
"last_trade_time": "1748426228222",
"oi_day_high": 89675,
"oi_day_low": 78625
},
"NSE_FO:BHEL25MAY230CE": {
"ohlc": {
"open": 32.05,
"high": 39.5,
"low": 32.05,
"close": 36.95
},
"depth": {
"buy": [
{
"quantity": 13125,
"price": 35.55,
"orders": 1
},
{
"quantity": 10500,
"price": 35.5,
"orders": 1
},
{
"quantity": 2625,
"price": 35.45,
"orders": 1
},
{
"quantity": 10500,
"price": 34.65,
"orders": 1
},
{
"quantity": 26250,
"price": 34.3,
"orders": 1
}
],
"sell": [
{
"quantity": 18375,
"price": 37.05,
"orders": 3
},
{
"quantity": 2625,
"price": 37.1,
"orders": 1
},
{
"quantity": 10500,
"price": 37.6,
"orders": 1
},
{
"quantity": 13125,
"price": 37.75,
"orders": 1
},
{
"quantity": 26250,
"price": 38,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|71450",
"symbol": "BHEL25MAY230CE",
"last_price": 36.95,
"volume": 165375,
"average_price": 35.62,
"oi": 1267875,
"net_change": 6.15,
"total_buy_quantity": 228375,
"total_sell_quantity": 207375,
"lower_circuit_limit": 9.15,
"upper_circuit_limit": 52.45,
"last_trade_time": "1748425529109",
"oi_day_high": 1375500,
"oi_day_low": 1267875
},
"NSE_FO:NBCC25MAY100CE": {
"ohlc": {
"open": 16.3,
"high": 16.8,
"low": 16.3,
"close": 16.8
},
"depth": {
"buy": [
{
"quantity": 23200,
"price": 15.45,
"orders": 1
},
{
"quantity": 58000,
"price": 14.7,
"orders": 1
},
{
"quantity": 232000,
"price": 14.15,
"orders": 1
},
{
"quantity": 58000,
"price": 13.65,
"orders": 1
},
{
"quantity": 29000,
"price": 13.45,
"orders": 1
}
],
"sell": [
{
"quantity": 23200,
"price": 16.45,
"orders": 1
},
{
"quantity": 29000,
"price": 16.55,
"orders": 1
},
{
"quantity": 58000,
"price": 16.8,
"orders": 1
},
{
"quantity": 58000,
"price": 16.9,
"orders": 1
},
{
"quantity": 232000,
"price": 18.1,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|107981",
"symbol": "NBCC25MAY100CE",
"last_price": 16.8,
"volume": 29000,
"average_price": 16.68,
"oi": 962800,
"net_change": 2,
"total_buy_quantity": 400200,
"total_sell_quantity": 498800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.8,
"last_trade_time": "1748410362929",
"oi_day_high": 986000,
"oi_day_low": 962800
},
"NSE_FO:TATAPOWER25MAY395CE": {
"ohlc": {
"open": 9.15,
"high": 10.3,
"low": 2.2,
"close": 2.45
},
"depth": {
"buy": [
{
"quantity": 4050,
"price": 2.45,
"orders": 3
},
{
"quantity": 2700,
"price": 2.4,
"orders": 2
},
{
"quantity": 2700,
"price": 2.35,
"orders": 2
},
{
"quantity": 1350,
"price": 2.3,
"orders": 1
},
{
"quantity": 1350,
"price": 2.25,
"orders": 1
}
],
"sell": [
{
"quantity": 1350,
"price": 2.55,
"orders": 1
},
{
"quantity": 2700,
"price": 2.6,
"orders": 2
},
{
"quantity": 1350,
"price": 2.65,
"orders": 1
},
{
"quantity": 4050,
"price": 2.7,
"orders": 3
},
{
"quantity": 2700,
"price": 2.75,
"orders": 2
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|142867",
"symbol": "TATAPOWER25MAY395CE",
"last_price": 2.45,
"volume": 2151900,
"average_price": 4.59,
"oi": 1341900,
"net_change": -5.85,
"total_buy_quantity": 94500,
"total_sell_quantity": 290250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.3,
"last_trade_time": "1748426370571",
"oi_day_high": 1541700,
"oi_day_low": 1317600
},
"NSE_FO:TIINDIA25MAY2650PE": {
"ohlc": {
"open": 0.8,
"high": 1,
"low": 0.8,
"close": 1
},
"depth": {
"buy": [
{
"quantity": 7950,
"price": 0.1,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 7500,
"price": 4.45,
"orders": 1
},
{
"quantity": 150,
"price": 4.5,
"orders": 1
},
{
"quantity": 150,
"price": 5,
"orders": 1
},
{
"quantity": 7500,
"price": 6.2,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|143991",
"symbol": "TIINDIA25MAY2650PE",
"last_price": 1,
"volume": 300,
"average_price": 0.9,
"oi": 13350,
"net_change": 0.2,
"total_buy_quantity": 7950,
"total_sell_quantity": 15300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.8,
"last_trade_time": "1748418486573",
"oi_day_high": 13500,
"oi_day_low": 13350
},
"NSE_FO:BSE25MAY2166.65CE": {
"ohlc": {
"open": 266.65,
"high": 266.65,
"low": 228,
"close": 243.5
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 240.15,
"orders": 1
},
{
"quantity": 1500,
"price": 239.1,
"orders": 1
},
{
"quantity": 1125,
"price": 238.15,
"orders": 1
},
{
"quantity": 375,
"price": 237.3,
"orders": 1
},
{
"quantity": 1125,
"price": 235,
"orders": 1
}
],
"sell": [
{
"quantity": 8625,
"price": 252.95,
"orders": 4
},
{
"quantity": 1125,
"price": 255.85,
"orders": 1
},
{
"quantity": 1500,
"price": 257.7,
"orders": 1
},
{
"quantity": 3750,
"price": 265.4,
"orders": 1
},
{
"quantity": 11250,
"price": 287.2,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|35243",
"symbol": "BSE25MAY2166.65CE",
"last_price": 243.5,
"volume": 24000,
"average_price": 245.3,
"oi": 332625,
"net_change": -1.05,
"total_buy_quantity": 31875,
"total_sell_quantity": 30000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 505.1,
"last_trade_time": "1748426149633",
"oi_day_high": 342375,
"oi_day_low": 332625
},
"NSE_FO:BHARATFORG25MAY1100PE": {
"ohlc": {
"open": 0.25,
"high": 2.2,
"low": 0.2,
"close": 0.25
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 0.25,
"orders": 2
},
{
"quantity": 5000,
"price": 0.2,
"orders": 2
},
{
"quantity": 8500,
"price": 0.15,
"orders": 4
},
{
"quantity": 10500,
"price": 0.1,
"orders": 5
},
{
"quantity": 22000,
"price": 0.05,
"orders": 6
}
],
"sell": [
{
"quantity": 1000,
"price": 0.45,
"orders": 2
},
{
"quantity": 1500,
"price": 0.5,
"orders": 3
},
{
"quantity": 500,
"price": 0.55,
"orders": 1
},
{
"quantity": 500,
"price": 0.6,
"orders": 1
},
{
"quantity": 500,
"price": 0.65,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|74776",
"symbol": "BHARATFORG25MAY1100PE",
"last_price": 0.25,
"volume": 91500,
"average_price": 0.49,
"oi": 174000,
"net_change": -0.25,
"total_buy_quantity": 47500,
"total_sell_quantity": 70500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.5,
"last_trade_time": "1748426303491",
"oi_day_high": 181000,
"oi_day_low": 164000
},
"NSE_FO:HINDUNILVR25MAY2320PE": {
"ohlc": {
"open": 1.8,
"high": 5.5,
"low": 0.75,
"close": 3.05
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 3.15,
"orders": 1
},
{
"quantity": 300,
"price": 3.1,
"orders": 1
},
{
"quantity": 600,
"price": 3.05,
"orders": 2
},
{
"quantity": 600,
"price": 3,
"orders": 2
},
{
"quantity": 300,
"price": 2.9,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 3.4,
"orders": 2
},
{
"quantity": 300,
"price": 3.45,
"orders": 1
},
{
"quantity": 300,
"price": 3.5,
"orders": 1
},
{
"quantity": 600,
"price": 3.55,
"orders": 2
},
{
"quantity": 300,
"price": 3.6,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|89758",
"symbol": "HINDUNILVR25MAY2320PE",
"last_price": 3.05,
"volume": 254700,
"average_price": 2.33,
"oi": 137400,
"net_change": 0.75,
"total_buy_quantity": 201900,
"total_sell_quantity": 36000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.3,
"last_trade_time": "1748426398129",
"oi_day_high": 141600,
"oi_day_low": 86100
},
"NSE_FO:KOTAKBANK25MAY2220CE": {
"ohlc": {
"open": 0.25,
"high": 0.4,
"low": 0.1,
"close": 0.15
},
"depth": {
"buy": [
{
"quantity": 5200,
"price": 0.1,
"orders": 7
},
{
"quantity": 66000,
"price": 0.05,
"orders": 16
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 1600,
"price": 0.15,
"orders": 2
},
{
"quantity": 5200,
"price": 0.2,
"orders": 3
},
{
"quantity": 4000,
"price": 0.25,
"orders": 5
},
{
"quantity": 8800,
"price": 0.3,
"orders": 6
},
{
"quantity": 2400,
"price": 0.35,
"orders": 4
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|112100",
"symbol": "KOTAKBANK25MAY2220CE",
"last_price": 0.15,
"volume": 156400,
"average_price": 0.23,
"oi": 572400,
"net_change": -0.35,
"total_buy_quantity": 71200,
"total_sell_quantity": 77200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.5,
"last_trade_time": "1748426157091",
"oi_day_high": 638000,
"oi_day_low": 572400
},
"NSE_FO:CESC25MAY157.5CE": {
"ohlc": {
"open": 14.4,
"high": 14.4,
"low": 14.4,
"close": 14.4
},
"depth": {
"buy": [
{
"quantity": 11700,
"price": 8.6,
"orders": 1
},
{
"quantity": 2925,
"price": 8.55,
"orders": 1
},
{
"quantity": 117000,
"price": 7.8,
"orders": 1
},
{
"quantity": 14625,
"price": 7.5,
"orders": 1
},
{
"quantity": 29250,
"price": 7.35,
"orders": 1
}
],
"sell": [
{
"quantity": 20475,
"price": 9.85,
"orders": 2
},
{
"quantity": 14625,
"price": 10,
"orders": 1
},
{
"quantity": 29250,
"price": 10.2,
"orders": 1
},
{
"quantity": 29250,
"price": 10.25,
"orders": 1
},
{
"quantity": 117000,
"price": 11.5,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|80001",
"symbol": "CESC25MAY157.5CE",
"last_price": 14.4,
"volume": 0,
"average_price": 0,
"oi": 295425,
"net_change": 0,
"total_buy_quantity": 213525,
"total_sell_quantity": 263250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.1,
"last_trade_time": "1747810041000",
"oi_day_high": 295425,
"oi_day_low": 295425
},
"NSE_FO:KEI25MAY3000PE": {
"ohlc": {
"open": 0.05,
"high": 0.1,
"low": 0.05,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 5850,
"price": 0.1,
"orders": 3
},
{
"quantity": 4050,
"price": 0.25,
"orders": 1
},
{
"quantity": 150,
"price": 2,
"orders": 1
},
{
"quantity": 6000,
"price": 9.3,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|99711",
"symbol": "KEI25MAY3000PE",
"last_price": 0.1,
"volume": 5400,
"average_price": 0.06,
"oi": 61650,
"net_change": -0.05,
"total_buy_quantity": 0,
"total_sell_quantity": 16050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.15,
"last_trade_time": "1748425922075",
"oi_day_high": 62700,
"oi_day_low": 61650
},
"NSE_FO:UNIONBANK25MAY127.5CE": {
"ohlc": {
"open": 12,
"high": 12,
"low": 12,
"close": 12
},
"depth": {
"buy": [
{
"quantity": 17700,
"price": 15.05,
"orders": 1
},
{
"quantity": 8850,
"price": 14.75,
"orders": 1
},
{
"quantity": 44250,
"price": 14.05,
"orders": 1
},
{
"quantity": 177000,
"price": 13.2,
"orders": 1
},
{
"quantity": 22125,
"price": 12.25,
"orders": 1
}
],
"sell": [
{
"quantity": 22125,
"price": 16.15,
"orders": 1
},
{
"quantity": 17700,
"price": 16.2,
"orders": 1
},
{
"quantity": 44250,
"price": 16.25,
"orders": 1
},
{
"quantity": 44250,
"price": 16.35,
"orders": 1
},
{
"quantity": 177000,
"price": 17.35,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|145457",
"symbol": "UNIONBANK25MAY127.5CE",
"last_price": 12,
"volume": 0,
"average_price": 0,
"oi": 539850,
"net_change": 0,
"total_buy_quantity": 371700,
"total_sell_quantity": 305325,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32,
"last_trade_time": "1748320966000",
"oi_day_high": 539850,
"oi_day_low": 539850
},
"NSE_FO:TATASTEEL25MAY142.5CE": {
"ohlc": {
"open": 18.5,
"high": 18.55,
"low": 18.4,
"close": 18.5
},
"depth": {
"buy": [
{
"quantity": 11000,
"price": 18.1,
"orders": 2
},
{
"quantity": 5500,
"price": 18,
"orders": 1
},
{
"quantity": 22000,
"price": 17.45,
"orders": 1
},
{
"quantity": 55000,
"price": 16.55,
"orders": 1
},
{
"quantity": 165000,
"price": 16,
"orders": 1
}
],
"sell": [
{
"quantity": 5500,
"price": 18.8,
"orders": 1
},
{
"quantity": 55000,
"price": 19.05,
"orders": 3
},
{
"quantity": 55000,
"price": 19.35,
"orders": 1
},
{
"quantity": 55000,
"price": 19.45,
"orders": 1
},
{
"quantity": 165000,
"price": 22.05,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|143053",
"symbol": "TATASTEEL25MAY142.5CE",
"last_price": 18.5,
"volume": 66000,
"average_price": 18.5,
"oi": 2238500,
"net_change": -1,
"total_buy_quantity": 258500,
"total_sell_quantity": 346500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.5,
"last_trade_time": "1748420437660",
"oi_day_high": 2277000,
"oi_day_low": 2238500
},
"NSE_FO:NCC25MAY220CE": {
"ohlc": {
"open": 16,
"high": 20,
"low": 16,
"close": 18
},
"depth": {
"buy": [
{
"quantity": 5325,
"price": 17.4,
"orders": 1
},
{
"quantity": 1775,
"price": 17.35,
"orders": 1
},
{
"quantity": 5325,
"price": 17.1,
"orders": 1
},
{
"quantity": 1775,
"price": 17.05,
"orders": 1
},
{
"quantity": 5325,
"price": 16.65,
"orders": 1
}
],
"sell": [
{
"quantity": 14200,
"price": 18.8,
"orders": 2
},
{
"quantity": 7100,
"price": 18.85,
"orders": 1
},
{
"quantity": 5325,
"price": 18.95,
"orders": 1
},
{
"quantity": 1775,
"price": 19,
"orders": 1
},
{
"quantity": 8875,
"price": 19.1,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|108151",
"symbol": "NCC25MAY220CE",
"last_price": 18,
"volume": 60350,
"average_price": 18.4,
"oi": 381625,
"net_change": 3.2,
"total_buy_quantity": 214775,
"total_sell_quantity": 225425,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.8,
"last_trade_time": "1748426100799",
"oi_day_high": 399375,
"oi_day_low": 381625
},
"NSE_FO:KPITTECH25MAY1220PE": {
"ohlc": {
"open": 0.25,
"high": 0.5,
"low": 0.25,
"close": 0.4
},
"depth": {
"buy": [
{
"quantity": 15200,
"price": 0.1,
"orders": 1
},
{
"quantity": 1200,
"price": 0.05,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 1200,
"price": 1.65,
"orders": 2
},
{
"quantity": 20000,
"price": 9.8,
"orders": 1
},
{
"quantity": 20000,
"price": 9.85,
"orders": 1
},
{
"quantity": 1600,
"price": 10.75,
"orders": 1
},
{
"quantity": 4000,
"price": 15.15,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|112454",
"symbol": "KPITTECH25MAY1220PE",
"last_price": 0.4,
"volume": 8800,
"average_price": 0.4,
"oi": 34400,
"net_change": -1.25,
"total_buy_quantity": 16400,
"total_sell_quantity": 48000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.65,
"last_trade_time": "1748425703043",
"oi_day_high": 34400,
"oi_day_low": 32800
},
"NSE_FO:DALBHARAT25MAY1980PE": {
"ohlc": {
"open": 2.25,
"high": 2.4,
"low": 1,
"close": 1.05
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 0.75,
"orders": 1
},
{
"quantity": 275,
"price": 0.7,
"orders": 1
},
{
"quantity": 6600,
"price": 0.65,
"orders": 1
},
{
"quantity": 550,
"price": 0.4,
"orders": 1
},
{
"quantity": 2750,
"price": 0.25,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 1.35,
"orders": 1
},
{
"quantity": 275,
"price": 1.4,
"orders": 1
},
{
"quantity": 275,
"price": 2,
"orders": 1
},
{
"quantity": 11000,
"price": 2.95,
"orders": 1
},
{
"quantity": 1100,
"price": 4,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|84724",
"symbol": "DALBHARAT25MAY1980PE",
"last_price": 1.05,
"volume": 48675,
"average_price": 1.64,
"oi": 50325,
"net_change": -2.15,
"total_buy_quantity": 41250,
"total_sell_quantity": 25575,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.2,
"last_trade_time": "1748426013095",
"oi_day_high": 61050,
"oi_day_low": 46475
},
"NSE_FO:CYIENT25MAY1240CE": {
"ohlc": {
"open": 85,
"high": 85,
"low": 85,
"close": 85
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 94.7,
"orders": 1
},
{
"quantity": 1200,
"price": 94.65,
"orders": 1
},
{
"quantity": 15000,
"price": 86.65,
"orders": 1
},
{
"quantity": 3000,
"price": 86.6,
"orders": 1
},
{
"quantity": 900,
"price": 84.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1200,
"price": 114.6,
"orders": 1
},
{
"quantity": 2400,
"price": 114.75,
"orders": 2
},
{
"quantity": 3000,
"price": 117.4,
"orders": 1
},
{
"quantity": 3000,
"price": 117.75,
"orders": 1
},
{
"quantity": 15000,
"price": 130.9,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|77664",
"symbol": "CYIENT25MAY1240CE",
"last_price": 85,
"volume": 0,
"average_price": 0,
"oi": 10200,
"net_change": 0,
"total_buy_quantity": 25800,
"total_sell_quantity": 24600,
"lower_circuit_limit": 0.25,
"upper_circuit_limit": 214.75,
"last_trade_time": "1747984340000",
"oi_day_high": 10800,
"oi_day_low": 10200
},
"NSE_FO:INDIGO25MAY5500CE": {
"ohlc": {
"open": 9.4,
"high": 11,
"low": 1.7,
"close": 2.2
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 2.05,
"orders": 2
},
{
"quantity": 300,
"price": 2,
"orders": 2
},
{
"quantity": 600,
"price": 1.95,
"orders": 2
},
{
"quantity": 750,
"price": 1.9,
"orders": 2
},
{
"quantity": 750,
"price": 1.85,
"orders": 2
}
],
"sell": [
{
"quantity": 300,
"price": 2.55,
"orders": 2
},
{
"quantity": 750,
"price": 2.6,
"orders": 3
},
{
"quantity": 300,
"price": 2.65,
"orders": 2
},
{
"quantity": 300,
"price": 2.7,
"orders": 2
},
{
"quantity": 300,
"price": 2.75,
"orders": 2
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|94019",
"symbol": "INDIGO25MAY5500CE",
"last_price": 2.2,
"volume": 702450,
"average_price": 3.8,
"oi": 217950,
"net_change": -7.2,
"total_buy_quantity": 195750,
"total_sell_quantity": 42000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 40.1,
"last_trade_time": "1748426378283",
"oi_day_high": 324150,
"oi_day_low": 217950
},
"NSE_FO:CONCOR25MAY710CE": {
"ohlc": {
"open": 62.95,
"high": 67.95,
"low": 52.65,
"close": 64.8
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 59.85,
"orders": 1
},
{
"quantity": 1000,
"price": 59.75,
"orders": 1
},
{
"quantity": 4000,
"price": 59.35,
"orders": 1
},
{
"quantity": 3000,
"price": 58.05,
"orders": 1
},
{
"quantity": 3000,
"price": 58,
"orders": 1
}
],
"sell": [
{
"quantity": 5000,
"price": 65.65,
"orders": 2
},
{
"quantity": 5000,
"price": 66.4,
"orders": 1
},
{
"quantity": 4000,
"price": 66.5,
"orders": 1
},
{
"quantity": 3000,
"price": 67.35,
"orders": 1
},
{
"quantity": 13000,
"price": 67.4,
"orders": 2
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|83185",
"symbol": "CONCOR25MAY710CE",
"last_price": 64.8,
"volume": 141000,
"average_price": 62.21,
"oi": 230000,
"net_change": 7.95,
"total_buy_quantity": 77000,
"total_sell_quantity": 80000,
"lower_circuit_limit": 6.25,
"upper_circuit_limit": 107.45,
"last_trade_time": "1748425610697",
"oi_day_high": 284000,
"oi_day_low": 228000
},
"NSE_FO:AXISBANK25MAY1210CE": {
"ohlc": {
"open": 19.6,
"high": 19.6,
"low": 0.6,
"close": 1.05
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 1,
"orders": 3
},
{
"quantity": 1875,
"price": 0.95,
"orders": 1
},
{
"quantity": 1875,
"price": 0.9,
"orders": 1
},
{
"quantity": 1875,
"price": 0.85,
"orders": 1
},
{
"quantity": 6875,
"price": 0.8,
"orders": 2
}
],
"sell": [
{
"quantity": 1250,
"price": 1.2,
"orders": 2
},
{
"quantity": 625,
"price": 1.25,
"orders": 1
},
{
"quantity": 1875,
"price": 1.3,
"orders": 2
},
{
"quantity": 625,
"price": 1.35,
"orders": 1
},
{
"quantity": 1875,
"price": 1.4,
"orders": 3
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|70940",
"symbol": "AXISBANK25MAY1210CE",
"last_price": 1.05,
"volume": 4317500,
"average_price": 3.58,
"oi": 1716250,
"net_change": -4.95,
"total_buy_quantity": 289375,
"total_sell_quantity": 226250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26,
"last_trade_time": "1748426395400",
"oi_day_high": 1956250,
"oi_day_low": 1716250
},
"NSE_FO:DELHIVERY25MAY300PE": {
"ohlc": {
"open": 0.05,
"high": 0.05,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 280600,
"price": 0.05,
"orders": 35
},
{
"quantity": 16775,
"price": 0.1,
"orders": 3
},
{
"quantity": 1525,
"price": 0.45,
"orders": 1
},
{
"quantity": 10675,
"price": 2.9,
"orders": 2
},
{
"quantity": 10675,
"price": 4.5,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|79055",
"symbol": "DELHIVERY25MAY300PE",
"last_price": 0.05,
"volume": 1525,
"average_price": 0.05,
"oi": 1037000,
"net_change": 0,
"total_buy_quantity": 0,
"total_sell_quantity": 530700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.05,
"last_trade_time": "1748408207361",
"oi_day_high": 1037000,
"oi_day_low": 1037000
},
"NSE_FO:INDUSINDBK25MAY700CE": {
"ohlc": {
"open": 114,
"high": 118,
"low": 103.8,
"close": 103.8
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 104.15,
"orders": 1
},
{
"quantity": 1500,
"price": 104.1,
"orders": 2
},
{
"quantity": 5000,
"price": 103.9,
"orders": 2
},
{
"quantity": 1000,
"price": 103.45,
"orders": 1
},
{
"quantity": 500,
"price": 103.4,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 106.95,
"orders": 2
},
{
"quantity": 2500,
"price": 107,
"orders": 1
},
{
"quantity": 500,
"price": 107.45,
"orders": 1
},
{
"quantity": 1500,
"price": 107.8,
"orders": 1
},
{
"quantity": 2000,
"price": 107.85,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|38576",
"symbol": "INDUSINDBK25MAY700CE",
"last_price": 103.8,
"volume": 22500,
"average_price": 113.32,
"oi": 66000,
"net_change": -17.7,
"total_buy_quantity": 68000,
"total_sell_quantity": 54500,
"lower_circuit_limit": 49.25,
"upper_circuit_limit": 193.75,
"last_trade_time": "1748426118626",
"oi_day_high": 77000,
"oi_day_low": 66000
},
"NSE_FO:HINDZINC25MAY460CE": {
"ohlc": {
"open": 1.55,
"high": 4,
"low": 0.65,
"close": 0.9
},
"depth": {
"buy": [
{
"quantity": 9800,
"price": 0.85,
"orders": 4
},
{
"quantity": 2450,
"price": 0.8,
"orders": 2
},
{
"quantity": 3675,
"price": 0.75,
"orders": 2
},
{
"quantity": 17150,
"price": 0.7,
"orders": 3
},
{
"quantity": 1225,
"price": 0.65,
"orders": 1
}
],
"sell": [
{
"quantity": 3675,
"price": 0.9,
"orders": 3
},
{
"quantity": 1225,
"price": 0.95,
"orders": 1
},
{
"quantity": 11025,
"price": 1,
"orders": 2
},
{
"quantity": 2450,
"price": 1.05,
"orders": 2
},
{
"quantity": 1225,
"price": 1.1,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|98903",
"symbol": "HINDZINC25MAY460CE",
"last_price": 0.9,
"volume": 858725,
"average_price": 2.04,
"oi": 331975,
"net_change": -1,
"total_buy_quantity": 148225,
"total_sell_quantity": 271950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.2,
"last_trade_time": "1748426396897",
"oi_day_high": 427525,
"oi_day_low": 323400
},
"NSE_FO:TITAGARH25MAY820PE": {
"ohlc": {
"open": 0.5,
"high": 0.9,
"low": 0.3,
"close": 0.3
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 0.3,
"orders": 1
},
{
"quantity": 3750,
"price": 0.2,
"orders": 1
},
{
"quantity": 1250,
"price": 0.15,
"orders": 1
},
{
"quantity": 1250,
"price": 0.1,
"orders": 1
},
{
"quantity": 16875,
"price": 0.05,
"orders": 2
}
],
"sell": [
{
"quantity": 7500,
"price": 0.9,
"orders": 1
},
{
"quantity": 2500,
"price": 1,
"orders": 1
},
{
"quantity": 625,
"price": 1.5,
"orders": 1
},
{
"quantity": 25000,
"price": 2.15,
"orders": 1
},
{
"quantity": 25000,
"price": 3.35,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|144083",
"symbol": "TITAGARH25MAY820PE",
"last_price": 0.3,
"volume": 121250,
"average_price": 0.57,
"oi": 70625,
"net_change": -1.1,
"total_buy_quantity": 23750,
"total_sell_quantity": 71250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.4,
"last_trade_time": "1748426021728",
"oi_day_high": 87500,
"oi_day_low": 70625
},
"NSE_FO:AMBUJACEM25MAY570CE": {
"ohlc": {
"open": 2.1,
"high": 3.7,
"low": 0.4,
"close": 0.4
},
"depth": {
"buy": [
{
"quantity": 5400,
"price": 0.4,
"orders": 5
},
{
"quantity": 8100,
"price": 0.35,
"orders": 3
},
{
"quantity": 4500,
"price": 0.3,
"orders": 3
},
{
"quantity": 6300,
"price": 0.25,
"orders": 4
},
{
"quantity": 34200,
"price": 0.2,
"orders": 5
}
],
"sell": [
{
"quantity": 6300,
"price": 0.55,
"orders": 3
},
{
"quantity": 4500,
"price": 0.6,
"orders": 2
},
{
"quantity": 4500,
"price": 0.65,
"orders": 3
},
{
"quantity": 4500,
"price": 0.7,
"orders": 3
},
{
"quantity": 4500,
"price": 0.75,
"orders": 3
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|65880",
"symbol": "AMBUJACEM25MAY570CE",
"last_price": 0.4,
"volume": 1563300,
"average_price": 1.44,
"oi": 485100,
"net_change": -2.15,
"total_buy_quantity": 99900,
"total_sell_quantity": 139500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.55,
"last_trade_time": "1748426386639",
"oi_day_high": 870300,
"oi_day_low": 485100
},
"NSE_FO:JSWSTEEL25MAY1040CE": {
"ohlc": {
"open": 2.4,
"high": 2.45,
"low": 0.1,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 15525,
"price": 0.1,
"orders": 5
},
{
"quantity": 76950,
"price": 0.05,
"orders": 11
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 2700,
"price": 0.15,
"orders": 1
},
{
"quantity": 2700,
"price": 0.2,
"orders": 2
},
{
"quantity": 6075,
"price": 0.25,
"orders": 6
},
{
"quantity": 8100,
"price": 0.3,
"orders": 4
},
{
"quantity": 5400,
"price": 0.35,
"orders": 4
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|99015",
"symbol": "JSWSTEEL25MAY1040CE",
"last_price": 0.1,
"volume": 1028700,
"average_price": 0.58,
"oi": 638550,
"net_change": -2.35,
"total_buy_quantity": 92475,
"total_sell_quantity": 172125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.45,
"last_trade_time": "1748426386317",
"oi_day_high": 733725,
"oi_day_low": 638550
},
"NSE_FO:VOLTAS25MAY1280CE": {
"ohlc": {
"open": 6.1,
"high": 7.55,
"low": 1,
"close": 1.2
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 1.25,
"orders": 1
},
{
"quantity": 600,
"price": 1.2,
"orders": 2
},
{
"quantity": 300,
"price": 1.15,
"orders": 1
},
{
"quantity": 600,
"price": 1.1,
"orders": 2
},
{
"quantity": 600,
"price": 1.05,
"orders": 2
}
],
"sell": [
{
"quantity": 3300,
"price": 1.45,
"orders": 2
},
{
"quantity": 2700,
"price": 1.5,
"orders": 2
},
{
"quantity": 300,
"price": 1.55,
"orders": 1
},
{
"quantity": 900,
"price": 1.6,
"orders": 1
},
{
"quantity": 300,
"price": 1.65,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|139979",
"symbol": "VOLTAS25MAY1280CE",
"last_price": 1.2,
"volume": 641100,
"average_price": 2.93,
"oi": 585300,
"net_change": -6,
"total_buy_quantity": 264600,
"total_sell_quantity": 116400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.5,
"last_trade_time": "1748426397810",
"oi_day_high": 807300,
"oi_day_low": 585300
},
"NSE_FO:UPL25MAY680PE": {
"ohlc": {
"open": 46,
"high": 49.95,
"low": 40,
"close": 49.5
},
"depth": {
"buy": [
{
"quantity": 1355,
"price": 47.7,
"orders": 1
},
{
"quantity": 1355,
"price": 47.6,
"orders": 1
},
{
"quantity": 1355,
"price": 46.95,
"orders": 1
},
{
"quantity": 5420,
"price": 46.9,
"orders": 1
},
{
"quantity": 4065,
"price": 46.7,
"orders": 1
}
],
"sell": [
{
"quantity": 1355,
"price": 50.25,
"orders": 1
},
{
"quantity": 1355,
"price": 50.3,
"orders": 1
},
{
"quantity": 1355,
"price": 51,
"orders": 1
},
{
"quantity": 5420,
"price": 51.6,
"orders": 1
},
{
"quantity": 1355,
"price": 52.15,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|138930",
"symbol": "UPL25MAY680PE",
"last_price": 49.5,
"volume": 261515,
"average_price": 44.85,
"oi": 196475,
"net_change": 2,
"total_buy_quantity": 113820,
"total_sell_quantity": 96205,
"lower_circuit_limit": 12.45,
"upper_circuit_limit": 82.55,
"last_trade_time": "1748426247721",
"oi_day_high": 421405,
"oi_day_low": 196475
},
"NSE_FO:MANAPPURAM25MAY230PE": {
"ohlc": {
"open": 0.35,
"high": 0.4,
"low": 0.15,
"close": 0.25
},
"depth": {
"buy": [
{
"quantity": 282000,
"price": 0.2,
"orders": 8
},
{
"quantity": 783000,
"price": 0.15,
"orders": 16
},
{
"quantity": 564000,
"price": 0.1,
"orders": 16
},
{
"quantity": 408000,
"price": 0.05,
"orders": 14
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 21000,
"price": 0.25,
"orders": 3
},
{
"quantity": 96000,
"price": 0.3,
"orders": 5
},
{
"quantity": 54000,
"price": 0.35,
"orders": 7
},
{
"quantity": 42000,
"price": 0.4,
"orders": 3
},
{
"quantity": 15000,
"price": 0.45,
"orders": 2
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|103989",
"symbol": "MANAPPURAM25MAY230PE",
"last_price": 0.25,
"volume": 9477000,
"average_price": 0.25,
"oi": 3132000,
"net_change": -0.4,
"total_buy_quantity": 2037000,
"total_sell_quantity": 765000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.4,
"last_trade_time": "1748426397959",
"oi_day_high": 6177000,
"oi_day_low": 3111000
},
"NSE_FO:MOTHERSON25MAY135PE": {
"ohlc": {
"open": 0.05,
"high": 0.05,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 308850,
"price": 0.05,
"orders": 7
},
{
"quantity": 74550,
"price": 0.1,
"orders": 2
},
{
"quantity": 14200,
"price": 1.05,
"orders": 1
},
{
"quantity": 35500,
"price": 1.45,
"orders": 1
},
{
"quantity": 142000,
"price": 1.9,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|105896",
"symbol": "MOTHERSON25MAY135PE",
"last_price": 0.05,
"volume": 159750,
"average_price": 0.05,
"oi": 1654300,
"net_change": 0,
"total_buy_quantity": 0,
"total_sell_quantity": 639000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.05,
"last_trade_time": "1748416381124",
"oi_day_high": 1725300,
"oi_day_low": 1654300
},
"NSE_FO:EXIDEIND25MAY380PE": {
"ohlc": {
"open": 0.95,
"high": 1.1,
"low": 0.15,
"close": 0.15
},
"depth": {
"buy": [
{
"quantity": 39600,
"price": 0.15,
"orders": 5
},
{
"quantity": 50400,
"price": 0.1,
"orders": 6
},
{
"quantity": 64800,
"price": 0.05,
"orders": 5
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 99000,
"price": 0.2,
"orders": 5
},
{
"quantity": 19800,
"price": 0.25,
"orders": 2
},
{
"quantity": 23400,
"price": 0.3,
"orders": 4
},
{
"quantity": 19800,
"price": 0.35,
"orders": 3
},
{
"quantity": 7200,
"price": 0.4,
"orders": 3
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|82126",
"symbol": "EXIDEIND25MAY380PE",
"last_price": 0.15,
"volume": 1413000,
"average_price": 0.42,
"oi": 757800,
"net_change": -1.15,
"total_buy_quantity": 154800,
"total_sell_quantity": 433800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.3,
"last_trade_time": "1748426383070",
"oi_day_high": 1171800,
"oi_day_low": 757800
},
"NSE_FO:RECLTD25MAY440PE": {
"ohlc": {
"open": 32,
"high": 37.85,
"low": 30.05,
"close": 37.85
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 37.5,
"orders": 2
},
{
"quantity": 2000,
"price": 37.45,
"orders": 1
},
{
"quantity": 1000,
"price": 37.4,
"orders": 1
},
{
"quantity": 2000,
"price": 37.35,
"orders": 1
},
{
"quantity": 4000,
"price": 37.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 38.2,
"orders": 1
},
{
"quantity": 1000,
"price": 38.25,
"orders": 1
},
{
"quantity": 1000,
"price": 38.45,
"orders": 1
},
{
"quantity": 1000,
"price": 38.5,
"orders": 1
},
{
"quantity": 1000,
"price": 38.6,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|119729",
"symbol": "RECLTD25MAY440PE",
"last_price": 37.85,
"volume": 83000,
"average_price": 33.91,
"oi": 674000,
"net_change": 3.9,
"total_buy_quantity": 132000,
"total_sell_quantity": 110000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 67.9,
"last_trade_time": "1748426370196",
"oi_day_high": 715000,
"oi_day_low": 669000
},
"NSE_FO:BANDHANBNK25MAY170CE": {
"ohlc": {
"open": 1.5,
"high": 2.6,
"low": 0.5,
"close": 0.55
},
"depth": {
"buy": [
{
"quantity": 11200,
"price": 0.55,
"orders": 1
},
{
"quantity": 58800,
"price": 0.5,
"orders": 12
},
{
"quantity": 75600,
"price": 0.45,
"orders": 5
},
{
"quantity": 128800,
"price": 0.4,
"orders": 5
},
{
"quantity": 95200,
"price": 0.35,
"orders": 4
}
],
"sell": [
{
"quantity": 70000,
"price": 0.6,
"orders": 4
},
{
"quantity": 11200,
"price": 0.65,
"orders": 3
},
{
"quantity": 11200,
"price": 0.7,
"orders": 4
},
{
"quantity": 25200,
"price": 0.75,
"orders": 5
},
{
"quantity": 11200,
"price": 0.8,
"orders": 4
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|70274",
"symbol": "BANDHANBNK25MAY170CE",
"last_price": 0.55,
"volume": 10326400,
"average_price": 1.17,
"oi": 3441200,
"net_change": -0.9,
"total_buy_quantity": 935200,
"total_sell_quantity": 1408400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.45,
"last_trade_time": "1748426389926",
"oi_day_high": 5656000,
"oi_day_low": 3441200
},
"NSE_FO:COALINDIA25MAY400CE": {
"ohlc": {
"open": 3.4,
"high": 3.7,
"low": 0.9,
"close": 1.15
},
"depth": {
"buy": [
{
"quantity": 8400,
"price": 1.05,
"orders": 2
},
{
"quantity": 11550,
"price": 1,
"orders": 4
},
{
"quantity": 13650,
"price": 0.95,
"orders": 5
},
{
"quantity": 11550,
"price": 0.9,
"orders": 4
},
{
"quantity": 13650,
"price": 0.85,
"orders": 4
}
],
"sell": [
{
"quantity": 12600,
"price": 1.15,
"orders": 4
},
{
"quantity": 13650,
"price": 1.2,
"orders": 5
},
{
"quantity": 13650,
"price": 1.25,
"orders": 7
},
{
"quantity": 17850,
"price": 1.3,
"orders": 8
},
{
"quantity": 14700,
"price": 1.35,
"orders": 5
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|75295",
"symbol": "COALINDIA25MAY400CE",
"last_price": 1.15,
"volume": 7056000,
"average_price": 1.56,
"oi": 3187800,
"net_change": -2.2,
"total_buy_quantity": 124950,
"total_sell_quantity": 695100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.35,
"last_trade_time": "1748426399601",
"oi_day_high": 3481800,
"oi_day_low": 3187800
},
"NSE_FO:TATASTEEL25MAY142.5PE": {
"ohlc": {
"open": 0.05,
"high": 0.05,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 2062500,
"price": 0.05,
"orders": 29
},
{
"quantity": 335500,
"price": 0.1,
"orders": 3
},
{
"quantity": 22000,
"price": 1.3,
"orders": 1
},
{
"quantity": 55000,
"price": 1.95,
"orders": 1
},
{
"quantity": 165000,
"price": 2,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|143054",
"symbol": "TATASTEEL25MAY142.5PE",
"last_price": 0.05,
"volume": 71500,
"average_price": 0.05,
"oi": 3294500,
"net_change": 0,
"total_buy_quantity": 0,
"total_sell_quantity": 2640000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.05,
"last_trade_time": "1748420523528",
"oi_day_high": 3294500,
"oi_day_low": 3289000
},
"NSE_FO:TATACONSUM25MAY1160PE": {
"ohlc": {
"open": 41,
"high": 48.6,
"low": 38.55,
"close": 48
},
"depth": {
"buy": [
{
"quantity": 456,
"price": 47.85,
"orders": 1
},
{
"quantity": 456,
"price": 47.7,
"orders": 1
},
{
"quantity": 456,
"price": 47.65,
"orders": 1
},
{
"quantity": 456,
"price": 47.15,
"orders": 1
},
{
"quantity": 912,
"price": 47.1,
"orders": 2
}
],
"sell": [
{
"quantity": 456,
"price": 49.75,
"orders": 1
},
{
"quantity": 456,
"price": 49.8,
"orders": 1
},
{
"quantity": 456,
"price": 49.85,
"orders": 1
},
{
"quantity": 456,
"price": 50,
"orders": 1
},
{
"quantity": 456,
"price": 50.05,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|127474",
"symbol": "TATACONSUM25MAY1160PE",
"last_price": 48,
"volume": 20520,
"average_price": 43.01,
"oi": 128592,
"net_change": 17.1,
"total_buy_quantity": 46056,
"total_sell_quantity": 16416,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 73.15,
"last_trade_time": "1748426345795",
"oi_day_high": 131328,
"oi_day_low": 127680
},
"NSE_FO:CAMS25MAY4050CE": {
"ohlc": {
"open": 17.3,
"high": 38.7,
"low": 5.4,
"close": 6
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 5.4,
"orders": 2
},
{
"quantity": 125,
"price": 5.05,
"orders": 1
},
{
"quantity": 125,
"price": 5,
"orders": 1
},
{
"quantity": 125,
"price": 4.4,
"orders": 1
},
{
"quantity": 125,
"price": 4.35,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 6.35,
"orders": 1
},
{
"quantity": 625,
"price": 6.4,
"orders": 1
},
{
"quantity": 125,
"price": 7.15,
"orders": 1
},
{
"quantity": 625,
"price": 7.2,
"orders": 1
},
{
"quantity": 125,
"price": 7.25,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|78658",
"symbol": "CAMS25MAY4050CE",
"last_price": 6,
"volume": 315250,
"average_price": 19.92,
"oi": 57875,
"net_change": -12.25,
"total_buy_quantity": 116750,
"total_sell_quantity": 26375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 112.45,
"last_trade_time": "1748426380783",
"oi_day_high": 58375,
"oi_day_low": 26875
},
"NSE_FO:HAL25MAY4300PE": {
"ohlc": {
"open": 0.5,
"high": 0.7,
"low": 0.2,
"close": 0.25
},
"depth": {
"buy": [
{
"quantity": 3300,
"price": 0.15,
"orders": 1
},
{
"quantity": 20700,
"price": 0.1,
"orders": 6
},
{
"quantity": 24750,
"price": 0.05,
"orders": 8
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 139950,
"price": 0.25,
"orders": 40
},
{
"quantity": 600,
"price": 0.3,
"orders": 2
},
{
"quantity": 600,
"price": 0.35,
"orders": 3
},
{
"quantity": 600,
"price": 0.4,
"orders": 2
},
{
"quantity": 450,
"price": 0.45,
"orders": 3
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|85704",
"symbol": "HAL25MAY4300PE",
"last_price": 0.25,
"volume": 52050,
"average_price": 0.35,
"oi": 297750,
"net_change": -0.45,
"total_buy_quantity": 48750,
"total_sell_quantity": 156750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.7,
"last_trade_time": "1748426117533",
"oi_day_high": 318450,
"oi_day_low": 297300
},
"NSE_FO:ADANIENT25MAY2440PE": {
"ohlc": {
"open": 1.6,
"high": 2.85,
"low": 0.5,
"close": 0.7
},
"depth": {
"buy": [
{
"quantity": 4500,
"price": 0.5,
"orders": 3
},
{
"quantity": 600,
"price": 0.45,
"orders": 2
},
{
"quantity": 600,
"price": 0.4,
"orders": 2
},
{
"quantity": 600,
"price": 0.35,
"orders": 2
},
{
"quantity": 600,
"price": 0.3,
"orders": 2
}
],
"sell": [
{
"quantity": 900,
"price": 0.7,
"orders": 3
},
{
"quantity": 7500,
"price": 0.75,
"orders": 3
},
{
"quantity": 900,
"price": 0.8,
"orders": 3
},
{
"quantity": 900,
"price": 0.85,
"orders": 3
},
{
"quantity": 600,
"price": 0.9,
"orders": 2
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|64513",
"symbol": "ADANIENT25MAY2440PE",
"last_price": 0.7,
"volume": 106200,
"average_price": 1.1,
"oi": 101400,
"net_change": -1.95,
"total_buy_quantity": 90300,
"total_sell_quantity": 38700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 40.6,
"last_trade_time": "1748426399088",
"oi_day_high": 102000,
"oi_day_low": 95400
},
"NSE_FO:PFC25MAY430CE": {
"ohlc": {
"open": 0.95,
"high": 1.35,
"low": 0.05,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 50700,
"price": 0.1,
"orders": 9
},
{
"quantity": 149500,
"price": 0.05,
"orders": 16
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 6500,
"price": 0.15,
"orders": 1
},
{
"quantity": 29900,
"price": 0.2,
"orders": 9
},
{
"quantity": 27300,
"price": 0.25,
"orders": 5
},
{
"quantity": 14300,
"price": 0.3,
"orders": 3
},
{
"quantity": 45500,
"price": 0.35,
"orders": 5
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|128558",
"symbol": "PFC25MAY430CE",
"last_price": 0.1,
"volume": 4975100,
"average_price": 0.37,
"oi": 2247700,
"net_change": -0.9,
"total_buy_quantity": 200200,
"total_sell_quantity": 625300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21,
"last_trade_time": "1748426399043",
"oi_day_high": 3567200,
"oi_day_low": 2247700
},
"NSE_FO:INDUSINDBK25MAY820CE": {
"ohlc": {
"open": 7.15,
"high": 9.8,
"low": 0.8,
"close": 1.4
},
"depth": {
"buy": [
{
"quantity": 15000,
"price": 1.25,
"orders": 4
},
{
"quantity": 1500,
"price": 1.2,
"orders": 2
},
{
"quantity": 4500,
"price": 1.15,
"orders": 4
},
{
"quantity": 8000,
"price": 1.1,
"orders": 4
},
{
"quantity": 6000,
"price": 1.05,
"orders": 4
}
],
"sell": [
{
"quantity": 1000,
"price": 1.35,
"orders": 1
},
{
"quantity": 12500,
"price": 1.4,
"orders": 5
},
{
"quantity": 1000,
"price": 1.45,
"orders": 1
},
{
"quantity": 2000,
"price": 1.5,
"orders": 3
},
{
"quantity": 3000,
"price": 1.55,
"orders": 5
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|94522",
"symbol": "INDUSINDBK25MAY820CE",
"last_price": 1.4,
"volume": 4095500,
"average_price": 3.76,
"oi": 842000,
"net_change": -8.3,
"total_buy_quantity": 468500,
"total_sell_quantity": 244500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 47.25,
"last_trade_time": "1748426396222",
"oi_day_high": 879000,
"oi_day_low": 667500
},
"NSE_FO:SYNGENE25MAY660PE": {
"ohlc": {
"open": 13,
"high": 13,
"low": 9.05,
"close": 11.8
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 10.2,
"orders": 1
},
{
"quantity": 1000,
"price": 10.15,
"orders": 1
},
{
"quantity": 4000,
"price": 8.85,
"orders": 1
},
{
"quantity": 3000,
"price": 8.6,
"orders": 1
},
{
"quantity": 3000,
"price": 8.3,
"orders": 2
}
],
"sell": [
{
"quantity": 4000,
"price": 13.6,
"orders": 1
},
{
"quantity": 1000,
"price": 13.65,
"orders": 1
},
{
"quantity": 1000,
"price": 13.75,
"orders": 1
},
{
"quantity": 1000,
"price": 13.85,
"orders": 1
},
{
"quantity": 4000,
"price": 16.3,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|126445",
"symbol": "SYNGENE25MAY660PE",
"last_price": 11.8,
"volume": 51000,
"average_price": 11.17,
"oi": 68000,
"net_change": 2.35,
"total_buy_quantity": 67000,
"total_sell_quantity": 69000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.5,
"last_trade_time": "1748425744143",
"oi_day_high": 72000,
"oi_day_low": 60000
},
"NSE_FO:BPCL25MAY300CE": {
"ohlc": {
"open": 15.05,
"high": 21.3,
"low": 14.35,
"close": 21.3
},
"depth": {
"buy": [
{
"quantity": 12600,
"price": 19.5,
"orders": 1
},
{
"quantity": 3600,
"price": 19.45,
"orders": 1
},
{
"quantity": 1800,
"price": 18.6,
"orders": 1
},
{
"quantity": 7200,
"price": 18.5,
"orders": 1
},
{
"quantity": 1800,
"price": 18.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 20.7,
"orders": 1
},
{
"quantity": 1800,
"price": 20.85,
"orders": 1
},
{
"quantity": 9000,
"price": 20.9,
"orders": 2
},
{
"quantity": 1800,
"price": 21.05,
"orders": 1
},
{
"quantity": 1800,
"price": 21.1,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|71899",
"symbol": "BPCL25MAY300CE",
"last_price": 21.3,
"volume": 136800,
"average_price": 17.08,
"oi": 864000,
"net_change": 3.95,
"total_buy_quantity": 156600,
"total_sell_quantity": 192600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.35,
"last_trade_time": "1748423238001",
"oi_day_high": 896400,
"oi_day_low": 864000
},
"NSE_FO:TECHM25MAY1440CE": {
"ohlc": {
"open": 156,
"high": 156,
"low": 142,
"close": 143.9
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 139.15,
"orders": 1
},
{
"quantity": 2400,
"price": 139.1,
"orders": 1
},
{
"quantity": 6000,
"price": 133.05,
"orders": 1
},
{
"quantity": 18000,
"price": 118.4,
"orders": 1
},
{
"quantity": 600,
"price": 117,
"orders": 1
}
],
"sell": [
{
"quantity": 3000,
"price": 146.85,
"orders": 1
},
{
"quantity": 2400,
"price": 146.9,
"orders": 1
},
{
"quantity": 2400,
"price": 147.85,
"orders": 1
},
{
"quantity": 3000,
"price": 147.95,
"orders": 1
},
{
"quantity": 6000,
"price": 150.4,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|132319",
"symbol": "TECHM25MAY1440CE",
"last_price": 143.9,
"volume": 14400,
"average_price": 151.32,
"oi": 169200,
"net_change": -11.1,
"total_buy_quantity": 36600,
"total_sell_quantity": 40800,
"lower_circuit_limit": 72.75,
"upper_circuit_limit": 237.25,
"last_trade_time": "1748425209002",
"oi_day_high": 172800,
"oi_day_low": 169200
},
"NSE_FO:ATGL25MAY620CE": {
"ohlc": {
"open": 63.15,
"high": 63.15,
"low": 60,
"close": 60
},
"depth": {
"buy": [
{
"quantity": 3100,
"price": 48.95,
"orders": 1
},
{
"quantity": 3100,
"price": 48.9,
"orders": 1
},
{
"quantity": 7750,
"price": 45.65,
"orders": 1
},
{
"quantity": 31000,
"price": 44.05,
"orders": 1
},
{
"quantity": 8525,
"price": 44,
"orders": 2
}
],
"sell": [
{
"quantity": 3100,
"price": 57.3,
"orders": 1
},
{
"quantity": 7750,
"price": 57.35,
"orders": 1
},
{
"quantity": 2325,
"price": 57.7,
"orders": 1
},
{
"quantity": 3100,
"price": 57.75,
"orders": 1
},
{
"quantity": 7750,
"price": 58.15,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|68171",
"symbol": "ATGL25MAY620CE",
"last_price": 60,
"volume": 11625,
"average_price": 60.97,
"oi": 100750,
"net_change": 1.9,
"total_buy_quantity": 59675,
"total_sell_quantity": 59675,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 119.7,
"last_trade_time": "1748418901658",
"oi_day_high": 106175,
"oi_day_low": 100750
},
"NSE_FO:APLAPOLLO25MAY1620PE": {
"ohlc": {
"open": 0.15,
"high": 0.2,
"low": 0.1,
"close": 0.15
},
"depth": {
"buy": [
{
"quantity": 15050,
"price": 0.1,
"orders": 5
},
{
"quantity": 2450,
"price": 0.05,
"orders": 3
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 350,
"price": 0.4,
"orders": 1
},
{
"quantity": 1050,
"price": 0.45,
"orders": 3
},
{
"quantity": 1050,
"price": 0.5,
"orders": 3
},
{
"quantity": 14000,
"price": 14.2,
"orders": 1
},
{
"quantity": 1400,
"price": 14.25,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|68084",
"symbol": "APLAPOLLO25MAY1620PE",
"last_price": 0.15,
"volume": 6650,
"average_price": 0.14,
"oi": 97300,
"net_change": -0.05,
"total_buy_quantity": 17500,
"total_sell_quantity": 21350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.2,
"last_trade_time": "1748425549851",
"oi_day_high": 101150,
"oi_day_low": 97300
},
"NSE_FO:ALKEM25MAY5200CE": {
"ohlc": {
"open": 78.35,
"high": 81.3,
"low": 42.05,
"close": 46.6
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 24.1,
"orders": 1
},
{
"quantity": 100,
"price": 24.05,
"orders": 1
},
{
"quantity": 100,
"price": 24,
"orders": 1
},
{
"quantity": 200,
"price": 8,
"orders": 1
},
{
"quantity": 400,
"price": 7.95,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 61.35,
"orders": 1
},
{
"quantity": 100,
"price": 61.4,
"orders": 1
},
{
"quantity": 100,
"price": 61.5,
"orders": 1
},
{
"quantity": 100,
"price": 65.3,
"orders": 1
},
{
"quantity": 400,
"price": 68,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|65604",
"symbol": "ALKEM25MAY5200CE",
"last_price": 46.6,
"volume": 6700,
"average_price": 58.8,
"oi": 18800,
"net_change": -40.65,
"total_buy_quantity": 6000,
"total_sell_quantity": 3900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 267.6,
"last_trade_time": "1748426327802",
"oi_day_high": 19600,
"oi_day_low": 18500
},
"NSE_FO:RELIANCE25MAY1300PE": {
"ohlc": {
"open": 0.15,
"high": 0.2,
"low": 0.1,
"close": 0.15
},
"depth": {
"buy": [
{
"quantity": 103500,
"price": 0.1,
"orders": 13
},
{
"quantity": 639000,
"price": 0.05,
"orders": 66
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 91000,
"price": 0.15,
"orders": 14
},
{
"quantity": 65500,
"price": 0.2,
"orders": 16
},
{
"quantity": 7500,
"price": 0.25,
"orders": 2
},
{
"quantity": 10000,
"price": 0.3,
"orders": 4
},
{
"quantity": 23000,
"price": 0.45,
"orders": 3
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|120103",
"symbol": "RELIANCE25MAY1300PE",
"last_price": 0.15,
"volume": 1084000,
"average_price": 0.13,
"oi": 2709500,
"net_change": -0.05,
"total_buy_quantity": 742500,
"total_sell_quantity": 301000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.2,
"last_trade_time": "1748426374545",
"oi_day_high": 3392000,
"oi_day_low": 2709500
},
"NSE_FO:PAYTM25MAY920CE": {
"ohlc": {
"open": 1.45,
"high": 1.7,
"low": 0.15,
"close": 0.2
},
"depth": {
"buy": [
{
"quantity": 13000,
"price": 0.15,
"orders": 7
},
{
"quantity": 83200,
"price": 0.1,
"orders": 9
},
{
"quantity": 16250,
"price": 0.05,
"orders": 6
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 1950,
"price": 0.2,
"orders": 2
},
{
"quantity": 1950,
"price": 0.25,
"orders": 2
},
{
"quantity": 6500,
"price": 0.3,
"orders": 5
},
{
"quantity": 5850,
"price": 0.35,
"orders": 4
},
{
"quantity": 3250,
"price": 0.4,
"orders": 3
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|113662",
"symbol": "PAYTM25MAY920CE",
"last_price": 0.2,
"volume": 436800,
"average_price": 0.58,
"oi": 537550,
"net_change": -1.2,
"total_buy_quantity": 112450,
"total_sell_quantity": 163800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.4,
"last_trade_time": "1748426290365",
"oi_day_high": 652600,
"oi_day_low": 537550
},
"NSE_FO:ITC25MAY430CE": {
"ohlc": {
"open": 1.2,
"high": 1.2,
"low": 0.1,
"close": 0.3
},
"depth": {
"buy": [
{
"quantity": 48000,
"price": 0.3,
"orders": 1
},
{
"quantity": 62400,
"price": 0.25,
"orders": 7
},
{
"quantity": 156800,
"price": 0.2,
"orders": 12
},
{
"quantity": 136000,
"price": 0.15,
"orders": 15
},
{
"quantity": 667200,
"price": 0.1,
"orders": 34
}
],
"sell": [
{
"quantity": 38400,
"price": 0.35,
"orders": 8
},
{
"quantity": 192000,
"price": 0.4,
"orders": 19
},
{
"quantity": 33600,
"price": 0.45,
"orders": 11
},
{
"quantity": 41600,
"price": 0.5,
"orders": 12
},
{
"quantity": 22400,
"price": 0.55,
"orders": 5
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|97219",
"symbol": "ITC25MAY430CE",
"last_price": 0.3,
"volume": 23934400,
"average_price": 0.44,
"oi": 8032000,
"net_change": -1.65,
"total_buy_quantity": 1974400,
"total_sell_quantity": 654400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.95,
"last_trade_time": "1748426394221",
"oi_day_high": 8625600,
"oi_day_low": 7297600
},
"NSE_FO:COFORGE25MAY7300CE": {
"ohlc": {
"open": 1250,
"high": 1250,
"low": 1170,
"close": 1170
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 1154.8,
"orders": 1
},
{
"quantity": 75,
"price": 1154.75,
"orders": 1
},
{
"quantity": 75,
"price": 1154.7,
"orders": 1
},
{
"quantity": 3000,
"price": 1066.55,
"orders": 1
},
{
"quantity": 375,
"price": 1066.5,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 1165,
"orders": 1
},
{
"quantity": 75,
"price": 1170.3,
"orders": 1
},
{
"quantity": 75,
"price": 1170.45,
"orders": 1
},
{
"quantity": 750,
"price": 1180.45,
"orders": 1
},
{
"quantity": 375,
"price": 1194.55,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|82050",
"symbol": "COFORGE25MAY7300CE",
"last_price": 1170,
"volume": 1500,
"average_price": 1222.6,
"oi": 37125,
"net_change": 0,
"total_buy_quantity": 6300,
"total_sell_quantity": 7500,
"lower_circuit_limit": 564.45,
"upper_circuit_limit": 1775.55,
"last_trade_time": "1748425964227",
"oi_day_high": 37950,
"oi_day_low": 37125
},
"NSE_FO:TORNTPOWER25MAY1600PE": {
"ohlc": {
"open": 190,
"high": 197.15,
"low": 188.05,
"close": 197.15
},
"depth": {
"buy": [
{
"quantity": 1875,
"price": 201.05,
"orders": 1
},
{
"quantity": 750,
"price": 201,
"orders": 1
},
{
"quantity": 1875,
"price": 200.6,
"orders": 1
},
{
"quantity": 3750,
"price": 199.85,
"orders": 1
},
{
"quantity": 1500,
"price": 198.85,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 218.2,
"orders": 1
},
{
"quantity": 1500,
"price": 218.3,
"orders": 1
},
{
"quantity": 3750,
"price": 221.95,
"orders": 1
},
{
"quantity": 15000,
"price": 227.85,
"orders": 1
},
{
"quantity": 1875,
"price": 242.4,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|135477",
"symbol": "TORNTPOWER25MAY1600PE",
"last_price": 197.15,
"volume": 1500,
"average_price": 193.07,
"oi": 23625,
"net_change": 25.15,
"total_buy_quantity": 29625,
"total_sell_quantity": 26250,
"lower_circuit_limit": 61.3,
"upper_circuit_limit": 282.7,
"last_trade_time": "1748420673336",
"oi_day_high": 23625,
"oi_day_low": 23625
},
"NSE_FO:COLPAL25MAY2740PE": {
"ohlc": {
"open": 250,
"high": 250,
"low": 250,
"close": 250
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 219.5,
"orders": 1
},
{
"quantity": 700,
"price": 219.45,
"orders": 1
},
{
"quantity": 1750,
"price": 214.1,
"orders": 1
},
{
"quantity": 1750,
"price": 213.55,
"orders": 1
},
{
"quantity": 875,
"price": 211.3,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 250.45,
"orders": 1
},
{
"quantity": 1750,
"price": 261.15,
"orders": 1
},
{
"quantity": 8750,
"price": 265.05,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|82711",
"symbol": "COLPAL25MAY2740PE",
"last_price": 250,
"volume": 0,
"average_price": 0,
"oi": 5075,
"net_change": 0,
"total_buy_quantity": 14000,
"total_sell_quantity": 11200,
"lower_circuit_limit": 104.05,
"upper_circuit_limit": 347.85,
"last_trade_time": "1748247343000",
"oi_day_high": 5075,
"oi_day_low": 5075
},
"NSE_FO:HINDPETRO25MAY390PE": {
"ohlc": {
"open": 5,
"high": 5,
"low": 0.05,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 135675,
"price": 0.05,
"orders": 9
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 18225,
"price": 0.1,
"orders": 3
},
{
"quantity": 14175,
"price": 0.15,
"orders": 5
},
{
"quantity": 6075,
"price": 0.2,
"orders": 1
},
{
"quantity": 14175,
"price": 0.25,
"orders": 2
},
{
"quantity": 6075,
"price": 0.3,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|89175",
"symbol": "HINDPETRO25MAY390PE",
"last_price": 0.1,
"volume": 828225,
"average_price": 0.28,
"oi": 893025,
"net_change": -0.4,
"total_buy_quantity": 135675,
"total_sell_quantity": 279450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.5,
"last_trade_time": "1748426343621",
"oi_day_high": 1156275,
"oi_day_low": 893025
},
"NSE_FO:HINDUNILVR25MAY2320CE": {
"ohlc": {
"open": 50.05,
"high": 57.6,
"low": 39.7,
"close": 41.9
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 39.35,
"orders": 2
},
{
"quantity": 300,
"price": 39.3,
"orders": 1
},
{
"quantity": 600,
"price": 39.2,
"orders": 2
},
{
"quantity": 300,
"price": 39.15,
"orders": 1
},
{
"quantity": 300,
"price": 37.55,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 46.85,
"orders": 1
},
{
"quantity": 300,
"price": 46.9,
"orders": 1
},
{
"quantity": 300,
"price": 47.2,
"orders": 1
},
{
"quantity": 300,
"price": 53.15,
"orders": 1
},
{
"quantity": 2100,
"price": 53.2,
"orders": 2
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|89757",
"symbol": "HINDUNILVR25MAY2320CE",
"last_price": 41.9,
"volume": 36600,
"average_price": 49.71,
"oi": 129600,
"net_change": -20.4,
"total_buy_quantity": 18300,
"total_sell_quantity": 14100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 144.3,
"last_trade_time": "1748426386277",
"oi_day_high": 129600,
"oi_day_low": 122400
},
"NSE_FO:JUBLFOOD25MAY720CE": {
"ohlc": {
"open": 0.3,
"high": 0.3,
"low": 0.1,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 0.1,
"orders": 1
},
{
"quantity": 307500,
"price": 0.05,
"orders": 23
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 20000,
"price": 0.15,
"orders": 7
},
{
"quantity": 5000,
"price": 0.2,
"orders": 2
},
{
"quantity": 3750,
"price": 0.25,
"orders": 1
},
{
"quantity": 15000,
"price": 0.3,
"orders": 3
},
{
"quantity": 3750,
"price": 0.45,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|99293",
"symbol": "JUBLFOOD25MAY720CE",
"last_price": 0.1,
"volume": 453750,
"average_price": 0.14,
"oi": 812500,
"net_change": -0.25,
"total_buy_quantity": 310000,
"total_sell_quantity": 193750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.35,
"last_trade_time": "1748426287432",
"oi_day_high": 1003750,
"oi_day_low": 812500
},
"NSE_FO:LICHSGFIN25MAY610CE": {
"ohlc": {
"open": 4,
"high": 4,
"low": 0.35,
"close": 0.35
},
"depth": {
"buy": [
{
"quantity": 9000,
"price": 0.35,
"orders": 5
},
{
"quantity": 13000,
"price": 0.3,
"orders": 4
},
{
"quantity": 17000,
"price": 0.25,
"orders": 4
},
{
"quantity": 24000,
"price": 0.2,
"orders": 4
},
{
"quantity": 28000,
"price": 0.15,
"orders": 4
}
],
"sell": [
{
"quantity": 2000,
"price": 0.4,
"orders": 1
},
{
"quantity": 9000,
"price": 0.45,
"orders": 5
},
{
"quantity": 15000,
"price": 0.5,
"orders": 4
},
{
"quantity": 5000,
"price": 0.55,
"orders": 2
},
{
"quantity": 5000,
"price": 0.6,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|113269",
"symbol": "LICHSGFIN25MAY610CE",
"last_price": 0.35,
"volume": 1563000,
"average_price": 1.71,
"oi": 854000,
"net_change": -2.8,
"total_buy_quantity": 141000,
"total_sell_quantity": 245000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.15,
"last_trade_time": "1748426396083",
"oi_day_high": 1033000,
"oi_day_low": 854000
},
"NSE_FO:IEX25MAY190CE": {
"ohlc": {
"open": 10.6,
"high": 11.7,
"low": 7.3,
"close": 7.85
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 6.6,
"orders": 1
},
{
"quantity": 15000,
"price": 6.55,
"orders": 1
},
{
"quantity": 37500,
"price": 5.85,
"orders": 1
},
{
"quantity": 112500,
"price": 5.1,
"orders": 1
},
{
"quantity": 11250,
"price": 4.45,
"orders": 1
}
],
"sell": [
{
"quantity": 3750,
"price": 8,
"orders": 1
},
{
"quantity": 7500,
"price": 8.05,
"orders": 2
},
{
"quantity": 3750,
"price": 8.1,
"orders": 1
},
{
"quantity": 7500,
"price": 8.4,
"orders": 2
},
{
"quantity": 3750,
"price": 8.45,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|92033",
"symbol": "IEX25MAY190CE",
"last_price": 7.85,
"volume": 543750,
"average_price": 8.07,
"oi": 1147500,
"net_change": -2.4,
"total_buy_quantity": 240000,
"total_sell_quantity": 341250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.25,
"last_trade_time": "1748426066452",
"oi_day_high": 1533750,
"oi_day_low": 1147500
},
"NSE_FO:PAGEIND25MAY45000CE": {
"ohlc": {
"open": 1500,
"high": 1599,
"low": 1352.15,
"close": 1599
},
"depth": {
"buy": [
{
"quantity": 45,
"price": 990,
"orders": 1
},
{
"quantity": 15,
"price": 989.95,
"orders": 1
},
{
"quantity": 150,
"price": 792.9,
"orders": 1
},
{
"quantity": 75,
"price": 576.7,
"orders": 1
},
{
"quantity": 45,
"price": 529.95,
"orders": 1
}
],
"sell": [
{
"quantity": 105,
"price": 1377.55,
"orders": 2
},
{
"quantity": 75,
"price": 1382.25,
"orders": 1
},
{
"quantity": 150,
"price": 1435.35,
"orders": 1
},
{
"quantity": 150,
"price": 1481.55,
"orders": 1
},
{
"quantity": 15,
"price": 1600,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|112170",
"symbol": "PAGEIND25MAY45000CE",
"last_price": 1599,
"volume": 75,
"average_price": 1450.66,
"oi": 555,
"net_change": -102,
"total_buy_quantity": 480,
"total_sell_quantity": 495,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 3825.7,
"last_trade_time": "1748419263547",
"oi_day_high": 600,
"oi_day_low": 555
},
"NSE_FO:GMRAIRPORT25MAY89CE": {
"ohlc": {
"open": 0.25,
"high": 0.3,
"low": 0.05,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 123750,
"price": 0.05,
"orders": 2
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 174375,
"price": 0.1,
"orders": 11
},
{
"quantity": 118125,
"price": 0.15,
"orders": 13
},
{
"quantity": 56250,
"price": 0.2,
"orders": 3
},
{
"quantity": 45000,
"price": 0.25,
"orders": 6
},
{
"quantity": 5625,
"price": 0.3,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|90010",
"symbol": "GMRAIRPORT25MAY89CE",
"last_price": 0.1,
"volume": 2604375,
"average_price": 0.19,
"oi": 2947500,
"net_change": -0.2,
"total_buy_quantity": 123750,
"total_sell_quantity": 1226250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.35,
"last_trade_time": "1748426396521",
"oi_day_high": 3470625,
"oi_day_low": 2863125
},
"NSE_FO:GRASIM25MAY2720CE": {
"ohlc": {
"open": 1.5,
"high": 1.9,
"low": 0.4,
"close": 0.5
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 0.5,
"orders": 2
},
{
"quantity": 750,
"price": 0.45,
"orders": 2
},
{
"quantity": 250,
"price": 0.4,
"orders": 1
},
{
"quantity": 500,
"price": 0.35,
"orders": 2
},
{
"quantity": 8000,
"price": 0.3,
"orders": 3
}
],
"sell": [
{
"quantity": 1000,
"price": 0.6,
"orders": 4
},
{
"quantity": 750,
"price": 0.65,
"orders": 3
},
{
"quantity": 750,
"price": 0.7,
"orders": 3
},
{
"quantity": 500,
"price": 0.75,
"orders": 2
},
{
"quantity": 250,
"price": 0.8,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|84984",
"symbol": "GRASIM25MAY2720CE",
"last_price": 0.5,
"volume": 164500,
"average_price": 0.93,
"oi": 141000,
"net_change": -2.6,
"total_buy_quantity": 53000,
"total_sell_quantity": 40750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.1,
"last_trade_time": "1748426390791",
"oi_day_high": 161000,
"oi_day_low": 141000
},
"NSE_FO:NATIONALUM25MAY160PE": {
"ohlc": {
"open": 0.05,
"high": 0.05,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 251250,
"price": 0.05,
"orders": 12
},
{
"quantity": 37500,
"price": 0.1,
"orders": 4
},
{
"quantity": 3750,
"price": 0.75,
"orders": 1
},
{
"quantity": 11250,
"price": 1,
"orders": 1
},
{
"quantity": 15000,
"price": 1.45,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|107480",
"symbol": "NATIONALUM25MAY160PE",
"last_price": 0.05,
"volume": 18750,
"average_price": 0.05,
"oi": 1518750,
"net_change": 0,
"total_buy_quantity": 0,
"total_sell_quantity": 487500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.05,
"last_trade_time": "1748413140109",
"oi_day_high": 1533750,
"oi_day_low": 1518750
},
"NSE_FO:TATACHEM25MAY860CE": {
"ohlc": {
"open": 40.6,
"high": 45.85,
"low": 35.1,
"close": 35.1
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 31.25,
"orders": 1
},
{
"quantity": 550,
"price": 31.2,
"orders": 1
},
{
"quantity": 2750,
"price": 30.8,
"orders": 1
},
{
"quantity": 550,
"price": 30.75,
"orders": 1
},
{
"quantity": 550,
"price": 30.35,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 36.6,
"orders": 1
},
{
"quantity": 550,
"price": 36.65,
"orders": 1
},
{
"quantity": 1100,
"price": 36.95,
"orders": 1
},
{
"quantity": 550,
"price": 38.2,
"orders": 1
},
{
"quantity": 550,
"price": 38.25,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|141648",
"symbol": "TATACHEM25MAY860CE",
"last_price": 35.1,
"volume": 47300,
"average_price": 37.62,
"oi": 342650,
"net_change": -4.65,
"total_buy_quantity": 45100,
"total_sell_quantity": 48400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 90.15,
"last_trade_time": "1748426335237",
"oi_day_high": 354200,
"oi_day_low": 342650
},
"NSE_FO:DRREDDY25MAY1120CE": {
"ohlc": {
"open": 100.4,
"high": 100.4,
"low": 100.4,
"close": 100.4
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 107.4,
"orders": 1
},
{
"quantity": 2500,
"price": 107.35,
"orders": 1
},
{
"quantity": 18750,
"price": 102.4,
"orders": 1
},
{
"quantity": 6250,
"price": 101.95,
"orders": 1
},
{
"quantity": 6250,
"price": 93.6,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 126.05,
"orders": 1
},
{
"quantity": 3125,
"price": 126.7,
"orders": 1
},
{
"quantity": 6250,
"price": 128.65,
"orders": 1
},
{
"quantity": 6250,
"price": 129.25,
"orders": 1
},
{
"quantity": 18750,
"price": 151.7,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|81196",
"symbol": "DRREDDY25MAY1120CE",
"last_price": 100.4,
"volume": 0,
"average_price": 0,
"oi": 33125,
"net_change": 0,
"total_buy_quantity": 39375,
"total_sell_quantity": 36875,
"lower_circuit_limit": 73.5,
"upper_circuit_limit": 173.7,
"last_trade_time": "1747646700000",
"oi_day_high": 35000,
"oi_day_low": 31875
},
"NSE_FO:MFSL25MAY1240CE": {
"ohlc": {
"open": 243,
"high": 243,
"low": 243,
"close": 243
},
"depth": {
"buy": [
{
"quantity": 1600,
"price": 255.65,
"orders": 1
},
{
"quantity": 800,
"price": 250,
"orders": 1
},
{
"quantity": 8000,
"price": 244.4,
"orders": 1
},
{
"quantity": 24000,
"price": 236.5,
"orders": 1
},
{
"quantity": 4000,
"price": 228.4,
"orders": 1
}
],
"sell": [
{
"quantity": 3200,
"price": 267.05,
"orders": 1
},
{
"quantity": 3200,
"price": 267.1,
"orders": 1
},
{
"quantity": 4000,
"price": 268.2,
"orders": 1
},
{
"quantity": 8000,
"price": 269.35,
"orders": 1
},
{
"quantity": 8000,
"price": 270.85,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|105473",
"symbol": "MFSL25MAY1240CE",
"last_price": 243,
"volume": 800,
"average_price": 243,
"oi": 34400,
"net_change": -1.05,
"total_buy_quantity": 46400,
"total_sell_quantity": 50400,
"lower_circuit_limit": 164.4,
"upper_circuit_limit": 324.7,
"last_trade_time": "1748405325055",
"oi_day_high": 34400,
"oi_day_low": 34400
},
"NSE_FO:IREDA25MAY175PE": {
"ohlc": {
"open": 1.5,
"high": 2.3,
"low": 1,
"close": 2.05
},
"depth": {
"buy": [
{
"quantity": 2900,
"price": 1.9,
"orders": 1
},
{
"quantity": 2900,
"price": 1.85,
"orders": 1
},
{
"quantity": 5800,
"price": 1.8,
"orders": 2
},
{
"quantity": 5800,
"price": 1.75,
"orders": 2
},
{
"quantity": 2900,
"price": 1.7,
"orders": 1
}
],
"sell": [
{
"quantity": 14500,
"price": 2.2,
"orders": 5
},
{
"quantity": 14500,
"price": 2.25,
"orders": 4
},
{
"quantity": 14500,
"price": 2.3,
"orders": 5
},
{
"quantity": 11600,
"price": 2.35,
"orders": 3
},
{
"quantity": 11600,
"price": 2.4,
"orders": 3
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|96563",
"symbol": "IREDA25MAY175PE",
"last_price": 2.05,
"volume": 1539900,
"average_price": 1.69,
"oi": 1081700,
"net_change": -0.05,
"total_buy_quantity": 249400,
"total_sell_quantity": 342200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.1,
"last_trade_time": "1748426378873",
"oi_day_high": 1229600,
"oi_day_low": 1081700
},
"NSE_FO:ASHOKLEY25MAY230PE": {
"ohlc": {
"open": 0.1,
"high": 0.15,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 242500,
"price": 0.05,
"orders": 31
},
{
"quantity": 72500,
"price": 0.1,
"orders": 9
},
{
"quantity": 32500,
"price": 0.15,
"orders": 4
},
{
"quantity": 15000,
"price": 0.2,
"orders": 2
},
{
"quantity": 2500,
"price": 1,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|67237",
"symbol": "ASHOKLEY25MAY230PE",
"last_price": 0.05,
"volume": 740000,
"average_price": 0.06,
"oi": 2550000,
"net_change": -0.1,
"total_buy_quantity": 0,
"total_sell_quantity": 592500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.15,
"last_trade_time": "1748425746145",
"oi_day_high": 2810000,
"oi_day_low": 2547500
},
"NSE_FO:DEEPAKNTR25MAY2000PE": {
"ohlc": {
"open": 18,
"high": 40,
"low": 14.15,
"close": 36.95
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 36.45,
"orders": 1
},
{
"quantity": 300,
"price": 36.4,
"orders": 1
},
{
"quantity": 300,
"price": 35.25,
"orders": 1
},
{
"quantity": 1200,
"price": 35.2,
"orders": 1
},
{
"quantity": 300,
"price": 34.65,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 37,
"orders": 1
},
{
"quantity": 300,
"price": 37.85,
"orders": 1
},
{
"quantity": 300,
"price": 39.1,
"orders": 1
},
{
"quantity": 600,
"price": 39.25,
"orders": 1
},
{
"quantity": 1500,
"price": 39.5,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|78773",
"symbol": "DEEPAKNTR25MAY2000PE",
"last_price": 36.95,
"volume": 452100,
"average_price": 25.01,
"oi": 157200,
"net_change": 10.85,
"total_buy_quantity": 106500,
"total_sell_quantity": 36000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 62,
"last_trade_time": "1748426395810",
"oi_day_high": 157200,
"oi_day_low": 81000
},
"NSE_FO:ABCAPITAL25MAY202.5CE": {
"ohlc": {
"open": 17,
"high": 17,
"low": 17,
"close": 17
},
"depth": {
"buy": [
{
"quantity": 10800,
"price": 15.25,
"orders": 1
},
{
"quantity": 27000,
"price": 14.6,
"orders": 1
},
{
"quantity": 108000,
"price": 13.25,
"orders": 1
},
{
"quantity": 27000,
"price": 13,
"orders": 1
},
{
"quantity": 13500,
"price": 12.95,
"orders": 1
}
],
"sell": [
{
"quantity": 8100,
"price": 17.45,
"orders": 1
},
{
"quantity": 10800,
"price": 17.5,
"orders": 1
},
{
"quantity": 13500,
"price": 17.95,
"orders": 1
},
{
"quantity": 27000,
"price": 18.05,
"orders": 1
},
{
"quantity": 108000,
"price": 20.6,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|65397",
"symbol": "ABCAPITAL25MAY202.5CE",
"last_price": 17,
"volume": 2700,
"average_price": 17,
"oi": 221400,
"net_change": -0.75,
"total_buy_quantity": 186300,
"total_sell_quantity": 199800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.75,
"last_trade_time": "1748422584074",
"oi_day_high": 221400,
"oi_day_low": 221400
},
"NSE_FO:PHOENIXLTD25MAY1650PE": {
"ohlc": {
"open": 50,
"high": 58,
"low": 50,
"close": 58
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 62.8,
"orders": 1
},
{
"quantity": 1400,
"price": 58.3,
"orders": 1
},
{
"quantity": 1050,
"price": 58.2,
"orders": 1
},
{
"quantity": 1750,
"price": 56.1,
"orders": 1
},
{
"quantity": 3500,
"price": 55.95,
"orders": 1
}
],
"sell": [
{
"quantity": 1050,
"price": 78.9,
"orders": 1
},
{
"quantity": 1750,
"price": 78.95,
"orders": 1
},
{
"quantity": 3500,
"price": 80,
"orders": 1
},
{
"quantity": 1400,
"price": 83,
"orders": 1
},
{
"quantity": 3500,
"price": 89.6,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|128672",
"symbol": "PHOENIXLTD25MAY1650PE",
"last_price": 58,
"volume": 7700,
"average_price": 53.74,
"oi": 21000,
"net_change": 12.55,
"total_buy_quantity": 25550,
"total_sell_quantity": 12250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 137,
"last_trade_time": "1748425380650",
"oi_day_high": 23800,
"oi_day_low": 21000
},
"NSE_FO:OIL25MAY400PE": {
"ohlc": {
"open": 0.05,
"high": 0.05,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 13975,
"price": 0.05,
"orders": 7
},
{
"quantity": 18275,
"price": 0.25,
"orders": 1
},
{
"quantity": 3225,
"price": 0.5,
"orders": 1
},
{
"quantity": 5375,
"price": 1.5,
"orders": 1
},
{
"quantity": 53750,
"price": 1.65,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|111301",
"symbol": "OIL25MAY400PE",
"last_price": 0.05,
"volume": 63425,
"average_price": 0.05,
"oi": 338625,
"net_change": -0.05,
"total_buy_quantity": 0,
"total_sell_quantity": 141900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.15,
"last_trade_time": "1748425446556",
"oi_day_high": 348300,
"oi_day_low": 338625
},
"NSE_FO:DRREDDY25MAY1200PE": {
"ohlc": {
"open": 0.2,
"high": 0.55,
"low": 0.15,
"close": 0.3
},
"depth": {
"buy": [
{
"quantity": 3125,
"price": 0.25,
"orders": 3
},
{
"quantity": 3125,
"price": 0.2,
"orders": 2
},
{
"quantity": 25625,
"price": 0.15,
"orders": 4
},
{
"quantity": 21250,
"price": 0.1,
"orders": 5
},
{
"quantity": 37500,
"price": 0.05,
"orders": 7
}
],
"sell": [
{
"quantity": 1250,
"price": 0.3,
"orders": 2
},
{
"quantity": 3125,
"price": 0.35,
"orders": 3
},
{
"quantity": 3750,
"price": 0.4,
"orders": 4
},
{
"quantity": 10000,
"price": 0.45,
"orders": 4
},
{
"quantity": 3750,
"price": 0.5,
"orders": 4
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|81221",
"symbol": "DRREDDY25MAY1200PE",
"last_price": 0.3,
"volume": 246875,
"average_price": 0.34,
"oi": 541875,
"net_change": -0.35,
"total_buy_quantity": 90625,
"total_sell_quantity": 89375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.65,
"last_trade_time": "1748426369525",
"oi_day_high": 607500,
"oi_day_low": 541875
},
"NSE_FO:INDUSTOWER25MAY405CE": {
"ohlc": {
"open": 0.7,
"high": 2.05,
"low": 0.1,
"close": 0.15
},
"depth": {
"buy": [
{
"quantity": 6800,
"price": 0.1,
"orders": 3
},
{
"quantity": 20400,
"price": 0.05,
"orders": 2
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 35700,
"price": 0.25,
"orders": 5
},
{
"quantity": 34000,
"price": 0.3,
"orders": 3
},
{
"quantity": 25500,
"price": 0.35,
"orders": 3
},
{
"quantity": 13600,
"price": 0.4,
"orders": 2
},
{
"quantity": 5100,
"price": 0.45,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|105211",
"symbol": "INDUSTOWER25MAY405CE",
"last_price": 0.15,
"volume": 4753200,
"average_price": 1.15,
"oi": 805800,
"net_change": -0.3,
"total_buy_quantity": 27200,
"total_sell_quantity": 442000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.45,
"last_trade_time": "1748426343032",
"oi_day_high": 1118600,
"oi_day_low": 805800
},
"NSE_FO:GODREJCP25MAY1260PE": {
"ohlc": {
"open": 6.15,
"high": 11.95,
"low": 2.55,
"close": 11.9
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 9.5,
"orders": 2
},
{
"quantity": 1000,
"price": 9.45,
"orders": 1
},
{
"quantity": 500,
"price": 9.15,
"orders": 1
},
{
"quantity": 500,
"price": 9.1,
"orders": 1
},
{
"quantity": 500,
"price": 8.15,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 13.35,
"orders": 1
},
{
"quantity": 500,
"price": 13.4,
"orders": 1
},
{
"quantity": 500,
"price": 13.45,
"orders": 1
},
{
"quantity": 500,
"price": 14.2,
"orders": 1
},
{
"quantity": 500,
"price": 14.25,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|83859",
"symbol": "GODREJCP25MAY1260PE",
"last_price": 11.9,
"volume": 133000,
"average_price": 4.8,
"oi": 121000,
"net_change": 4.75,
"total_buy_quantity": 158000,
"total_sell_quantity": 40000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.65,
"last_trade_time": "1748426286626",
"oi_day_high": 131500,
"oi_day_low": 108500
},
"NSE_FO:TCS25MAY3400CE": {
"ohlc": {
"open": 115,
"high": 118.55,
"low": 100,
"close": 101.85
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 97.2,
"orders": 1
},
{
"quantity": 350,
"price": 97.15,
"orders": 1
},
{
"quantity": 175,
"price": 97.1,
"orders": 1
},
{
"quantity": 175,
"price": 96.75,
"orders": 1
},
{
"quantity": 175,
"price": 96.65,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 101.9,
"orders": 1
},
{
"quantity": 175,
"price": 101.95,
"orders": 1
},
{
"quantity": 175,
"price": 102,
"orders": 1
},
{
"quantity": 175,
"price": 102.5,
"orders": 1
},
{
"quantity": 175,
"price": 102.95,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|131752",
"symbol": "TCS25MAY3400CE",
"last_price": 101.85,
"volume": 19600,
"average_price": 105.55,
"oi": 209300,
"net_change": -9.55,
"total_buy_quantity": 21350,
"total_sell_quantity": 21700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 245.25,
"last_trade_time": "1748426120426",
"oi_day_high": 214375,
"oi_day_low": 209300
},
"NSE_FO:SHREECEM25MAY30750CE": {
"ohlc": {
"open": 243.4,
"high": 243.4,
"low": 23.05,
"close": 58
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 52.05,
"orders": 1
},
{
"quantity": 50,
"price": 52,
"orders": 2
},
{
"quantity": 25,
"price": 51.1,
"orders": 1
},
{
"quantity": 25,
"price": 51.05,
"orders": 1
},
{
"quantity": 25,
"price": 40.05,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 69.95,
"orders": 1
},
{
"quantity": 350,
"price": 70,
"orders": 1
},
{
"quantity": 25,
"price": 181.9,
"orders": 1
},
{
"quantity": 100,
"price": 181.95,
"orders": 1
},
{
"quantity": 25,
"price": 227.2,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|136588",
"symbol": "SHREECEM25MAY30750CE",
"last_price": 58,
"volume": 48150,
"average_price": 58.68,
"oi": 4350,
"net_change": -459.7,
"total_buy_quantity": 3025,
"total_sell_quantity": 1325,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 1369.7,
"last_trade_time": "1748426396577",
"oi_day_high": 6225,
"oi_day_low": 1000
},
"NSE_FO:BSOFT25MAY395PE": {
"ohlc": {
"open": 1.65,
"high": 1.95,
"low": 1.4,
"close": 2
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 1.85,
"orders": 1
},
{
"quantity": 1000,
"price": 1.8,
"orders": 1
},
{
"quantity": 11000,
"price": 1.6,
"orders": 3
},
{
"quantity": 2000,
"price": 1.55,
"orders": 1
},
{
"quantity": 2000,
"price": 1.5,
"orders": 2
}
],
"sell": [
{
"quantity": 2000,
"price": 2.1,
"orders": 2
},
{
"quantity": 2000,
"price": 2.2,
"orders": 2
},
{
"quantity": 4000,
"price": 2.3,
"orders": 4
},
{
"quantity": 1000,
"price": 2.35,
"orders": 1
},
{
"quantity": 1000,
"price": 2.4,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|77886",
"symbol": "BSOFT25MAY395PE",
"last_price": 2,
"volume": 185000,
"average_price": 1.74,
"oi": 170000,
"net_change": -0.3,
"total_buy_quantity": 182000,
"total_sell_quantity": 163000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.3,
"last_trade_time": "1748426390518",
"oi_day_high": 174000,
"oi_day_low": 96000
},
"NSE_FO:HINDALCO25MAY630PE": {
"ohlc": {
"open": 0.5,
"high": 0.75,
"low": 0.05,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 50400,
"price": 0.05,
"orders": 9
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 70000,
"price": 0.1,
"orders": 11
},
{
"quantity": 18200,
"price": 0.15,
"orders": 3
},
{
"quantity": 16800,
"price": 0.2,
"orders": 3
},
{
"quantity": 4200,
"price": 0.25,
"orders": 1
},
{
"quantity": 4200,
"price": 0.3,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|96975",
"symbol": "HINDALCO25MAY630PE",
"last_price": 0.1,
"volume": 834400,
"average_price": 0.24,
"oi": 835800,
"net_change": -0.45,
"total_buy_quantity": 50400,
"total_sell_quantity": 268800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.55,
"last_trade_time": "1748426374994",
"oi_day_high": 890400,
"oi_day_low": 826000
},
"NSE_FO:IDFCFIRSTB25MAY68PE": {
"ohlc": {
"open": 0.55,
"high": 0.6,
"low": 0.2,
"close": 0.3
},
"depth": {
"buy": [
{
"quantity": 90000,
"price": 0.25,
"orders": 6
},
{
"quantity": 967500,
"price": 0.2,
"orders": 9
},
{
"quantity": 1380000,
"price": 0.15,
"orders": 9
},
{
"quantity": 1410000,
"price": 0.1,
"orders": 11
},
{
"quantity": 1177500,
"price": 0.05,
"orders": 14
}
],
"sell": [
{
"quantity": 15000,
"price": 0.35,
"orders": 2
},
{
"quantity": 30000,
"price": 0.4,
"orders": 4
},
{
"quantity": 52500,
"price": 0.45,
"orders": 6
},
{
"quantity": 75000,
"price": 0.5,
"orders": 10
},
{
"quantity": 90000,
"price": 0.55,
"orders": 11
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|91755",
"symbol": "IDFCFIRSTB25MAY68PE",
"last_price": 0.3,
"volume": 10717500,
"average_price": 0.37,
"oi": 7395000,
"net_change": -0.25,
"total_buy_quantity": 5025000,
"total_sell_quantity": 1057500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.55,
"last_trade_time": "1748426376960",
"oi_day_high": 9000000,
"oi_day_low": 7395000
},
"NSE_FO:JINDALSTEL25MAY910CE": {
"ohlc": {
"open": 35,
"high": 40,
"low": 35,
"close": 36.15
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 32.5,
"orders": 1
},
{
"quantity": 625,
"price": 32.45,
"orders": 1
},
{
"quantity": 625,
"price": 32.15,
"orders": 1
},
{
"quantity": 625,
"price": 31.65,
"orders": 1
},
{
"quantity": 6250,
"price": 29.15,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 35.95,
"orders": 1
},
{
"quantity": 625,
"price": 36.9,
"orders": 1
},
{
"quantity": 1875,
"price": 39.5,
"orders": 1
},
{
"quantity": 2500,
"price": 39.75,
"orders": 1
},
{
"quantity": 6250,
"price": 40.25,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|109180",
"symbol": "JINDALSTEL25MAY910CE",
"last_price": 36.15,
"volume": 19375,
"average_price": 35.84,
"oi": 115000,
"net_change": -6.85,
"total_buy_quantity": 49375,
"total_sell_quantity": 53750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 97.25,
"last_trade_time": "1748422682209",
"oi_day_high": 130000,
"oi_day_low": 115000
},
"NSE_FO:ICICIGI25MAY1880CE": {
"ohlc": {
"open": 3.75,
"high": 4.7,
"low": 1.65,
"close": 1.65
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 1.85,
"orders": 2
},
{
"quantity": 500,
"price": 1.8,
"orders": 2
},
{
"quantity": 250,
"price": 1.75,
"orders": 1
},
{
"quantity": 250,
"price": 1.7,
"orders": 1
},
{
"quantity": 750,
"price": 1.65,
"orders": 2
}
],
"sell": [
{
"quantity": 500,
"price": 2.45,
"orders": 2
},
{
"quantity": 500,
"price": 2.5,
"orders": 2
},
{
"quantity": 500,
"price": 2.55,
"orders": 2
},
{
"quantity": 500,
"price": 2.6,
"orders": 2
},
{
"quantity": 1000,
"price": 2.65,
"orders": 2
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|90966",
"symbol": "ICICIGI25MAY1880CE",
"last_price": 1.65,
"volume": 163750,
"average_price": 3.3,
"oi": 112750,
"net_change": -3.6,
"total_buy_quantity": 52750,
"total_sell_quantity": 65250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.25,
"last_trade_time": "1748426383891",
"oi_day_high": 131500,
"oi_day_low": 105250
},
"NSE_FO:ACC25MAY2060PE": {
"ohlc": {
"open": 133,
"high": 137,
"low": 133,
"close": 137
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 137.3,
"orders": 1
},
{
"quantity": 1500,
"price": 132.3,
"orders": 1
},
{
"quantity": 300,
"price": 130.25,
"orders": 1
},
{
"quantity": 300,
"price": 130.15,
"orders": 1
},
{
"quantity": 3000,
"price": 129.7,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 143.35,
"orders": 1
},
{
"quantity": 1200,
"price": 153.6,
"orders": 1
},
{
"quantity": 900,
"price": 156.1,
"orders": 1
},
{
"quantity": 900,
"price": 156.25,
"orders": 1
},
{
"quantity": 3000,
"price": 166.1,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|65938",
"symbol": "ACC25MAY2060PE",
"last_price": 137,
"volume": 600,
"average_price": 135,
"oi": 31800,
"net_change": 7,
"total_buy_quantity": 21300,
"total_sell_quantity": 18300,
"lower_circuit_limit": 26.5,
"upper_circuit_limit": 233.5,
"last_trade_time": "1748423074488",
"oi_day_high": 32100,
"oi_day_low": 31800
},
"NSE_FO:ESCORTS25MAY3400CE": {
"ohlc": {
"open": 90,
"high": 90.05,
"low": 17.7,
"close": 21.5
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 18.75,
"orders": 1
},
{
"quantity": 150,
"price": 18.7,
"orders": 1
},
{
"quantity": 150,
"price": 18.55,
"orders": 1
},
{
"quantity": 150,
"price": 18.5,
"orders": 1
},
{
"quantity": 300,
"price": 18,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 21.85,
"orders": 1
},
{
"quantity": 2400,
"price": 22,
"orders": 3
},
{
"quantity": 150,
"price": 22.5,
"orders": 1
},
{
"quantity": 150,
"price": 22.7,
"orders": 1
},
{
"quantity": 150,
"price": 22.75,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|81711",
"symbol": "ESCORTS25MAY3400CE",
"last_price": 21.5,
"volume": 313050,
"average_price": 35.97,
"oi": 70050,
"net_change": -113.3,
"total_buy_quantity": 121050,
"total_sell_quantity": 23100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 324.25,
"last_trade_time": "1748426381537",
"oi_day_high": 71250,
"oi_day_low": 29100
},
"NSE_FO:JSL25MAY570PE": {
"ohlc": {
"open": 0.05,
"high": 0.05,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 3100,
"price": 0.05,
"orders": 1
},
{
"quantity": 775,
"price": 0.8,
"orders": 1
},
{
"quantity": 38750,
"price": 5.8,
"orders": 1
},
{
"quantity": 3100,
"price": 5.85,
"orders": 1
},
{
"quantity": 7750,
"price": 8.3,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|110200",
"symbol": "JSL25MAY570PE",
"last_price": 0.05,
"volume": 0,
"average_price": 0,
"oi": 49600,
"net_change": 0,
"total_buy_quantity": 0,
"total_sell_quantity": 103850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.05,
"last_trade_time": "1748239858000",
"oi_day_high": 49600,
"oi_day_low": 49600
},
"NSE_FO:BANKBARODA25MAY252.5PE": {
"ohlc": {
"open": 10.7,
"high": 10.8,
"low": 10.2,
"close": 10.4
},
"depth": {
"buy": [
{
"quantity": 2925,
"price": 9.7,
"orders": 1
},
{
"quantity": 11700,
"price": 9.55,
"orders": 1
},
{
"quantity": 2925,
"price": 9.5,
"orders": 1
},
{
"quantity": 8775,
"price": 9.3,
"orders": 1
},
{
"quantity": 2925,
"price": 8.9,
"orders": 1
}
],
"sell": [
{
"quantity": 11700,
"price": 11.5,
"orders": 1
},
{
"quantity": 11700,
"price": 11.55,
"orders": 1
},
{
"quantity": 29250,
"price": 12.4,
"orders": 1
},
{
"quantity": 87750,
"price": 14.25,
"orders": 1
},
{
"quantity": 2925,
"price": 14.3,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|73653",
"symbol": "BANKBARODA25MAY252.5PE",
"last_price": 10.4,
"volume": 29250,
"average_price": 10.48,
"oi": 114075,
"net_change": -1.2,
"total_buy_quantity": 190125,
"total_sell_quantity": 169650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.6,
"last_trade_time": "1748417481006",
"oi_day_high": 119925,
"oi_day_low": 114075
},
"NSE_FO:LICI25MAY820PE": {
"ohlc": {
"open": 0.25,
"high": 2.25,
"low": 0.05,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 29900,
"price": 0.05,
"orders": 6
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 1725,
"price": 0.1,
"orders": 1
},
{
"quantity": 4600,
"price": 0.15,
"orders": 3
},
{
"quantity": 575,
"price": 0.2,
"orders": 1
},
{
"quantity": 575,
"price": 0.25,
"orders": 1
},
{
"quantity": 575,
"price": 0.3,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|101391",
"symbol": "LICI25MAY820PE",
"last_price": 0.1,
"volume": 289225,
"average_price": 0.16,
"oi": 111550,
"net_change": -1.05,
"total_buy_quantity": 29900,
"total_sell_quantity": 68425,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.15,
"last_trade_time": "1748426245401",
"oi_day_high": 186300,
"oi_day_low": 111550
},
"NSE_FO:BEL25MAY305CE": {
"ohlc": {
"open": 82,
"high": 86.25,
"low": 82,
"close": 84.45
},
"depth": {
"buy": [
{
"quantity": 2850,
"price": 84.5,
"orders": 1
},
{
"quantity": 2850,
"price": 84.45,
"orders": 1
},
{
"quantity": 5700,
"price": 84.4,
"orders": 1
},
{
"quantity": 2850,
"price": 84.35,
"orders": 1
},
{
"quantity": 5700,
"price": 84,
"orders": 1
}
],
"sell": [
{
"quantity": 2850,
"price": 87.05,
"orders": 1
},
{
"quantity": 2850,
"price": 87.1,
"orders": 1
},
{
"quantity": 19950,
"price": 87.3,
"orders": 2
},
{
"quantity": 11400,
"price": 87.65,
"orders": 1
},
{
"quantity": 28500,
"price": 88.5,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|74554",
"symbol": "BEL25MAY305CE",
"last_price": 84.45,
"volume": 28500,
"average_price": 85.17,
"oi": 1348050,
"net_change": 4.45,
"total_buy_quantity": 199500,
"total_sell_quantity": 153900,
"lower_circuit_limit": 53.75,
"upper_circuit_limit": 106.25,
"last_trade_time": "1748426174177",
"oi_day_high": 1365150,
"oi_day_low": 1348050
},
"NSE_FO:SUPREMEIND25MAY3500CE": {
"ohlc": {
"open": 670,
"high": 749.1,
"low": 670,
"close": 749.1
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 700,
"orders": 1
},
{
"quantity": 375,
"price": 696.75,
"orders": 1
},
{
"quantity": 125,
"price": 670,
"orders": 1
},
{
"quantity": 1250,
"price": 664.15,
"orders": 1
},
{
"quantity": 6250,
"price": 615.85,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 754.55,
"orders": 2
},
{
"quantity": 1250,
"price": 754.6,
"orders": 1
},
{
"quantity": 500,
"price": 756.6,
"orders": 1
},
{
"quantity": 625,
"price": 759.7,
"orders": 1
},
{
"quantity": 1250,
"price": 763.7,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|141138",
"symbol": "SUPREMEIND25MAY3500CE",
"last_price": 749.1,
"volume": 375,
"average_price": 706.36,
"oi": 7250,
"net_change": 129.3,
"total_buy_quantity": 10000,
"total_sell_quantity": 10625,
"lower_circuit_limit": 311.05,
"upper_circuit_limit": 928.55,
"last_trade_time": "1748413762399",
"oi_day_high": 7500,
"oi_day_low": 7250
},
"NSE_FO:DABUR25MAY490CE": {
"ohlc": {
"open": 1.45,
"high": 1.75,
"low": 0.55,
"close": 0.85
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 0.65,
"orders": 3
},
{
"quantity": 2500,
"price": 0.6,
"orders": 2
},
{
"quantity": 7500,
"price": 0.55,
"orders": 5
},
{
"quantity": 10000,
"price": 0.5,
"orders": 8
},
{
"quantity": 6250,
"price": 0.45,
"orders": 4
}
],
"sell": [
{
"quantity": 1250,
"price": 0.75,
"orders": 1
},
{
"quantity": 1250,
"price": 0.8,
"orders": 1
},
{
"quantity": 1250,
"price": 0.85,
"orders": 1
},
{
"quantity": 7500,
"price": 0.9,
"orders": 2
},
{
"quantity": 1250,
"price": 0.95,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|78118",
"symbol": "DABUR25MAY490CE",
"last_price": 0.85,
"volume": 948750,
"average_price": 0.97,
"oi": 818750,
"net_change": -0.6,
"total_buy_quantity": 282500,
"total_sell_quantity": 333750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.45,
"last_trade_time": "1748426300938",
"oi_day_high": 1016250,
"oi_day_low": 818750
},
"NSE_FO:SBILIFE25MAY1600PE": {
"ohlc": {
"open": 0.1,
"high": 0.3,
"low": 0.05,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 0.05,
"orders": 2
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 1875,
"price": 0.1,
"orders": 3
},
{
"quantity": 375,
"price": 0.2,
"orders": 1
},
{
"quantity": 1875,
"price": 0.25,
"orders": 2
},
{
"quantity": 750,
"price": 0.3,
"orders": 2
},
{
"quantity": 1500,
"price": 13.95,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|121368",
"symbol": "SBILIFE25MAY1600PE",
"last_price": 0.1,
"volume": 29250,
"average_price": 0.08,
"oi": 284625,
"net_change": 0.05,
"total_buy_quantity": 1500,
"total_sell_quantity": 18000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.05,
"last_trade_time": "1748426055077",
"oi_day_high": 303750,
"oi_day_low": 284250
},
"NSE_FO:KALYANKJIL25MAY520PE": {
"ohlc": {
"open": 0.3,
"high": 0.3,
"low": 0.1,
"close": 0.15
},
"depth": {
"buy": [
{
"quantity": 2325,
"price": 0.1,
"orders": 3
},
{
"quantity": 7750,
"price": 0.05,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 10075,
"price": 0.15,
"orders": 4
},
{
"quantity": 2325,
"price": 0.2,
"orders": 1
},
{
"quantity": 2325,
"price": 0.25,
"orders": 2
},
{
"quantity": 2325,
"price": 0.3,
"orders": 3
},
{
"quantity": 2325,
"price": 0.35,
"orders": 3
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|99509",
"symbol": "KALYANKJIL25MAY520PE",
"last_price": 0.15,
"volume": 37975,
"average_price": 0.17,
"oi": 352625,
"net_change": -0.45,
"total_buy_quantity": 10075,
"total_sell_quantity": 160425,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.6,
"last_trade_time": "1748422327240",
"oi_day_high": 372775,
"oi_day_low": 352625
},
"NSE_FO:POONAWALLA25MAY395CE": {
"ohlc": {
"open": 6.8,
"high": 8.15,
"low": 5.2,
"close": 7.65
},
"depth": {
"buy": [
{
"quantity": 4350,
"price": 3.25,
"orders": 1
},
{
"quantity": 5800,
"price": 3.2,
"orders": 1
},
{
"quantity": 4350,
"price": 1.75,
"orders": 1
},
{
"quantity": 14500,
"price": 1.45,
"orders": 1
},
{
"quantity": 5800,
"price": 0.45,
"orders": 1
}
],
"sell": [
{
"quantity": 1450,
"price": 8,
"orders": 1
},
{
"quantity": 1450,
"price": 9.1,
"orders": 1
},
{
"quantity": 5800,
"price": 9.15,
"orders": 1
},
{
"quantity": 7250,
"price": 9.55,
"orders": 1
},
{
"quantity": 14500,
"price": 9.8,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|131891",
"symbol": "POONAWALLA25MAY395CE",
"last_price": 7.65,
"volume": 204450,
"average_price": 6.48,
"oi": 208800,
"net_change": -1.95,
"total_buy_quantity": 34800,
"total_sell_quantity": 127600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.6,
"last_trade_time": "1748426295320",
"oi_day_high": 263900,
"oi_day_low": 208800
},
"NSE_FO:DLF25MAY680PE": {
"ohlc": {
"open": 0.05,
"high": 0.1,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 1650,
"price": 0.1,
"orders": 2
},
{
"quantity": 16500,
"price": 0.2,
"orders": 1
},
{
"quantity": 16500,
"price": 0.4,
"orders": 1
},
{
"quantity": 15675,
"price": 0.5,
"orders": 1
},
{
"quantity": 825,
"price": 1.45,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|80524",
"symbol": "DLF25MAY680PE",
"last_price": 0.05,
"volume": 72600,
"average_price": 0.05,
"oi": 374550,
"net_change": -0.1,
"total_buy_quantity": 0,
"total_sell_quantity": 86625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.15,
"last_trade_time": "1748426126096",
"oi_day_high": 397650,
"oi_day_low": 374550
},
"NSE_FO:HDFCLIFE25MAY710PE": {
"ohlc": {
"open": 0.05,
"high": 0.05,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 12100,
"price": 0.1,
"orders": 1
},
{
"quantity": 16500,
"price": 0.15,
"orders": 2
},
{
"quantity": 9900,
"price": 0.8,
"orders": 1
},
{
"quantity": 8800,
"price": 1.5,
"orders": 1
},
{
"quantity": 4400,
"price": 8.5,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|94704",
"symbol": "HDFCLIFE25MAY710PE",
"last_price": 0.05,
"volume": 15400,
"average_price": 0.05,
"oi": 282700,
"net_change": 0,
"total_buy_quantity": 0,
"total_sell_quantity": 117700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.05,
"last_trade_time": "1748424224145",
"oi_day_high": 297000,
"oi_day_low": 282700
},
"NSE_FO:LTIM25MAY4550PE": {
"ohlc": {
"open": 0.7,
"high": 0.7,
"low": 0.7,
"close": 0.7
},
"depth": {
"buy": [
{
"quantity": 13500,
"price": 0.05,
"orders": 3
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 150,
"price": 0.45,
"orders": 1
},
{
"quantity": 150,
"price": 0.75,
"orders": 1
},
{
"quantity": 1200,
"price": 0.8,
"orders": 1
},
{
"quantity": 2100,
"price": 1.8,
"orders": 1
},
{
"quantity": 6000,
"price": 6.7,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|115838",
"symbol": "LTIM25MAY4550PE",
"last_price": 0.7,
"volume": 150,
"average_price": 0.7,
"oi": 12450,
"net_change": 0.05,
"total_buy_quantity": 13500,
"total_sell_quantity": 12600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.65,
"last_trade_time": "1748404469716",
"oi_day_high": 12450,
"oi_day_low": 12450
},
"NSE_FO:PEL25MAY1020PE": {
"ohlc": {
"open": 0.5,
"high": 0.55,
"low": 0.25,
"close": 0.55
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 0.6,
"orders": 1
},
{
"quantity": 750,
"price": 0.5,
"orders": 1
},
{
"quantity": 750,
"price": 0.45,
"orders": 1
},
{
"quantity": 1500,
"price": 0.4,
"orders": 2
},
{
"quantity": 1500,
"price": 0.35,
"orders": 2
}
],
"sell": [
{
"quantity": 23250,
"price": 3.45,
"orders": 2
},
{
"quantity": 23250,
"price": 3.5,
"orders": 2
},
{
"quantity": 3000,
"price": 12.45,
"orders": 1
},
{
"quantity": 3750,
"price": 15.5,
"orders": 1
},
{
"quantity": 2250,
"price": 16.7,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|127779",
"symbol": "PEL25MAY1020PE",
"last_price": 0.55,
"volume": 42000,
"average_price": 0.42,
"oi": 73500,
"net_change": -0.4,
"total_buy_quantity": 48750,
"total_sell_quantity": 63000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.95,
"last_trade_time": "1748424869508",
"oi_day_high": 96750,
"oi_day_low": 72750
},
"NSE_FO:NYKAA25MAY195PE": {
"ohlc": {
"open": 0.5,
"high": 0.5,
"low": 0.05,
"close": 0.15
},
"depth": {
"buy": [
{
"quantity": 17700,
"price": 0.1,
"orders": 2
},
{
"quantity": 70800,
"price": 0.05,
"orders": 6
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 11800,
"price": 0.15,
"orders": 3
},
{
"quantity": 14750,
"price": 0.2,
"orders": 3
},
{
"quantity": 14750,
"price": 0.25,
"orders": 4
},
{
"quantity": 14750,
"price": 0.3,
"orders": 4
},
{
"quantity": 8850,
"price": 0.35,
"orders": 3
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|110598",
"symbol": "NYKAA25MAY195PE",
"last_price": 0.15,
"volume": 1079700,
"average_price": 0.12,
"oi": 896800,
"net_change": -0.35,
"total_buy_quantity": 88500,
"total_sell_quantity": 348100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.5,
"last_trade_time": "1748426201421",
"oi_day_high": 1383550,
"oi_day_low": 893850
},
"NSE_FO:ADANIGREEN25MAY960PE": {
"ohlc": {
"open": 1.8,
"high": 2.4,
"low": 0.45,
"close": 1
},
"depth": {
"buy": [
{
"quantity": 9000,
"price": 0.75,
"orders": 5
},
{
"quantity": 375,
"price": 0.7,
"orders": 1
},
{
"quantity": 3375,
"price": 0.65,
"orders": 3
},
{
"quantity": 8625,
"price": 0.6,
"orders": 3
},
{
"quantity": 750,
"price": 0.55,
"orders": 1
}
],
"sell": [
{
"quantity": 1125,
"price": 0.9,
"orders": 3
},
{
"quantity": 750,
"price": 0.95,
"orders": 2
},
{
"quantity": 375,
"price": 1.15,
"orders": 1
},
{
"quantity": 9375,
"price": 1.2,
"orders": 2
},
{
"quantity": 750,
"price": 1.3,
"orders": 2
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|64785",
"symbol": "ADANIGREEN25MAY960PE",
"last_price": 1,
"volume": 669000,
"average_price": 0.97,
"oi": 557625,
"net_change": -0.7,
"total_buy_quantity": 180000,
"total_sell_quantity": 110625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.7,
"last_trade_time": "1748426372958",
"oi_day_high": 628875,
"oi_day_low": 557625
},
"NSE_FO:ABCAPITAL25MAY195CE": {
"ohlc": {
"open": 24.5,
"high": 24.5,
"low": 24,
"close": 24
},
"depth": {
"buy": [
{
"quantity": 5400,
"price": 23.3,
"orders": 1
},
{
"quantity": 10800,
"price": 22.7,
"orders": 1
},
{
"quantity": 27000,
"price": 22.1,
"orders": 1
},
{
"quantity": 108000,
"price": 21.05,
"orders": 1
},
{
"quantity": 2700,
"price": 21,
"orders": 1
}
],
"sell": [
{
"quantity": 10800,
"price": 25.35,
"orders": 1
},
{
"quantity": 24300,
"price": 25.4,
"orders": 2
},
{
"quantity": 27000,
"price": 25.45,
"orders": 1
},
{
"quantity": 27000,
"price": 25.7,
"orders": 1
},
{
"quantity": 108000,
"price": 28.75,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|63932",
"symbol": "ABCAPITAL25MAY195CE",
"last_price": 24,
"volume": 5400,
"average_price": 24.25,
"oi": 143100,
"net_change": 0.7,
"total_buy_quantity": 194400,
"total_sell_quantity": 240300,
"lower_circuit_limit": 3.3,
"upper_circuit_limit": 43.3,
"last_trade_time": "1748423702957",
"oi_day_high": 143100,
"oi_day_low": 143100
},
"NSE_FO:PIIND25MAY3650CE": {
"ohlc": {
"open": 108.1,
"high": 198,
"low": 93.9,
"close": 198
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 192.75,
"orders": 2
},
{
"quantity": 125,
"price": 190.05,
"orders": 1
},
{
"quantity": 500,
"price": 163.85,
"orders": 1
},
{
"quantity": 1250,
"price": 150.3,
"orders": 1
},
{
"quantity": 6250,
"price": 140.4,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 213.95,
"orders": 2
},
{
"quantity": 125,
"price": 214,
"orders": 1
},
{
"quantity": 125,
"price": 214.05,
"orders": 1
},
{
"quantity": 125,
"price": 214.1,
"orders": 1
},
{
"quantity": 1250,
"price": 223.75,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|129735",
"symbol": "PIIND25MAY3650CE",
"last_price": 198,
"volume": 2875,
"average_price": 122.06,
"oi": 41750,
"net_change": 83,
"total_buy_quantity": 12625,
"total_sell_quantity": 4625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 282.55,
"last_trade_time": "1748425593569",
"oi_day_high": 43125,
"oi_day_low": 41750
},
"NSE_FO:NMDC25MAY68PE": {
"ohlc": {
"open": 0.2,
"high": 0.2,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 13500,
"price": 0.05,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 810000,
"price": 0.1,
"orders": 11
},
{
"quantity": 94500,
"price": 0.15,
"orders": 5
},
{
"quantity": 108000,
"price": 0.2,
"orders": 6
},
{
"quantity": 67500,
"price": 0.25,
"orders": 5
},
{
"quantity": 27000,
"price": 0.3,
"orders": 2
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|53938",
"symbol": "NMDC25MAY68PE",
"last_price": 0.05,
"volume": 3064500,
"average_price": 0.07,
"oi": 2403000,
"net_change": -0.1,
"total_buy_quantity": 13500,
"total_sell_quantity": 1944000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.15,
"last_trade_time": "1748426175094",
"oi_day_high": 3550500,
"oi_day_low": 2322000
},
"NSE_FO:PATANJALI25MAY1960PE": {
"ohlc": {
"open": 220,
"high": 220,
"low": 220,
"close": 220
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 215.95,
"orders": 1
},
{
"quantity": 1500,
"price": 213.5,
"orders": 1
},
{
"quantity": 3000,
"price": 211.7,
"orders": 1
},
{
"quantity": 3000,
"price": 210.85,
"orders": 1
},
{
"quantity": 12000,
"price": 185.4,
"orders": 1
}
],
"sell": [
{
"quantity": 1200,
"price": 234.7,
"orders": 1
},
{
"quantity": 3000,
"price": 242.95,
"orders": 1
},
{
"quantity": 12000,
"price": 255.7,
"orders": 1
},
{
"quantity": 1500,
"price": 255.75,
"orders": 1
},
{
"quantity": 3000,
"price": 274.6,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|113546",
"symbol": "PATANJALI25MAY1960PE",
"last_price": 220,
"volume": 0,
"average_price": 0,
"oi": 13500,
"net_change": 0,
"total_buy_quantity": 20700,
"total_sell_quantity": 20700,
"lower_circuit_limit": 115.4,
"upper_circuit_limit": 324.6,
"last_trade_time": "1748326914000",
"oi_day_high": 13500,
"oi_day_low": 13500
},
"NSE_FO:MRF25MAY130000PE": {
"ohlc": {
"open": 10,
"high": 30,
"low": 5.3,
"close": 15
},
"depth": {
"buy": [
{
"quantity": 30,
"price": 7.1,
"orders": 3
},
{
"quantity": 15,
"price": 7.05,
"orders": 1
},
{
"quantity": 115,
"price": 7,
"orders": 1
},
{
"quantity": 200,
"price": 6.5,
"orders": 1
},
{
"quantity": 35,
"price": 6.05,
"orders": 1
}
],
"sell": [
{
"quantity": 5,
"price": 14.95,
"orders": 1
},
{
"quantity": 15,
"price": 15,
"orders": 1
},
{
"quantity": 100,
"price": 16,
"orders": 1
},
{
"quantity": 160,
"price": 20,
"orders": 2
},
{
"quantity": 5,
"price": 22,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|106955",
"symbol": "MRF25MAY130000PE",
"last_price": 15,
"volume": 840,
"average_price": 9.31,
"oi": 1700,
"net_change": -5.6,
"total_buy_quantity": 4460,
"total_sell_quantity": 545,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 40.6,
"last_trade_time": "1748426385407",
"oi_day_high": 2125,
"oi_day_low": 1700
},
"NSE_FO:LAURUSLABS25MAY650CE": {
"ohlc": {
"open": 0.45,
"high": 0.6,
"low": 0.1,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 142800,
"price": 0.1,
"orders": 15
},
{
"quantity": 222700,
"price": 0.05,
"orders": 21
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 1700,
"price": 0.15,
"orders": 1
},
{
"quantity": 3400,
"price": 0.2,
"orders": 2
},
{
"quantity": 15300,
"price": 0.25,
"orders": 2
},
{
"quantity": 18700,
"price": 0.3,
"orders": 4
},
{
"quantity": 1700,
"price": 0.35,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|112723",
"symbol": "LAURUSLABS25MAY650CE",
"last_price": 0.1,
"volume": 1820700,
"average_price": 0.35,
"oi": 1972000,
"net_change": -0.3,
"total_buy_quantity": 365500,
"total_sell_quantity": 336600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.4,
"last_trade_time": "1748426185991",
"oi_day_high": 2466700,
"oi_day_low": 1972000
},
"NSE_FO:CHOLAFIN25MAY1540PE": {
"ohlc": {
"open": 0.3,
"high": 0.65,
"low": 0.05,
"close": 0.3
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 0.35,
"orders": 2
},
{
"quantity": 625,
"price": 0.3,
"orders": 1
},
{
"quantity": 625,
"price": 0.25,
"orders": 1
},
{
"quantity": 1875,
"price": 0.2,
"orders": 2
},
{
"quantity": 1875,
"price": 0.15,
"orders": 2
}
],
"sell": [
{
"quantity": 1250,
"price": 0.55,
"orders": 2
},
{
"quantity": 1250,
"price": 0.6,
"orders": 2
},
{
"quantity": 15000,
"price": 1.5,
"orders": 1
},
{
"quantity": 18750,
"price": 2,
"orders": 1
},
{
"quantity": 18750,
"price": 2.95,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|80760",
"symbol": "CHOLAFIN25MAY1540PE",
"last_price": 0.3,
"volume": 46250,
"average_price": 0.28,
"oi": 63750,
"net_change": -0.1,
"total_buy_quantity": 61875,
"total_sell_quantity": 63750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.4,
"last_trade_time": "1748425540898",
"oi_day_high": 87500,
"oi_day_low": 63750
},
"NSE_FO:TVSMOTOR25MAY2780CE": {
"ohlc": {
"open": 34.85,
"high": 41.35,
"low": 20.55,
"close": 25.55
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 25.55,
"orders": 1
},
{
"quantity": 350,
"price": 25.5,
"orders": 1
},
{
"quantity": 350,
"price": 23.4,
"orders": 1
},
{
"quantity": 350,
"price": 22.4,
"orders": 1
},
{
"quantity": 700,
"price": 22.05,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 27.25,
"orders": 1
},
{
"quantity": 350,
"price": 27.3,
"orders": 1
},
{
"quantity": 350,
"price": 37.9,
"orders": 1
},
{
"quantity": 1050,
"price": 37.95,
"orders": 1
},
{
"quantity": 350,
"price": 39.95,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|145098",
"symbol": "TVSMOTOR25MAY2780CE",
"last_price": 25.55,
"volume": 115850,
"average_price": 28.21,
"oi": 27300,
"net_change": -10.65,
"total_buy_quantity": 140700,
"total_sell_quantity": 19250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 130.25,
"last_trade_time": "1748426392719",
"oi_day_high": 42700,
"oi_day_low": 27300
},
"NSE_FO:CIPLA25MAY1560PE": {
"ohlc": {
"open": 83,
"high": 90,
"low": 83,
"close": 89.6
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 91.6,
"orders": 1
},
{
"quantity": 325,
"price": 91.55,
"orders": 1
},
{
"quantity": 325,
"price": 87.55,
"orders": 1
},
{
"quantity": 325,
"price": 87.5,
"orders": 1
},
{
"quantity": 975,
"price": 87.35,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 106,
"orders": 1
},
{
"quantity": 1300,
"price": 106.05,
"orders": 1
},
{
"quantity": 3250,
"price": 107.65,
"orders": 1
},
{
"quantity": 1300,
"price": 107.7,
"orders": 1
},
{
"quantity": 3250,
"price": 114.75,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|75045",
"symbol": "CIPLA25MAY1560PE",
"last_price": 89.6,
"volume": 7150,
"average_price": 88.55,
"oi": 93925,
"net_change": 9.75,
"total_buy_quantity": 25025,
"total_sell_quantity": 28275,
"lower_circuit_limit": 12.3,
"upper_circuit_limit": 147.4,
"last_trade_time": "1748420227830",
"oi_day_high": 95550,
"oi_day_low": 93925
},
"NSE_FO:HCLTECH25MAY1580CE": {
"ohlc": {
"open": 75.85,
"high": 77.55,
"low": 69.15,
"close": 73.95
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 64.5,
"orders": 2
},
{
"quantity": 1750,
"price": 64.45,
"orders": 3
},
{
"quantity": 2100,
"price": 64.4,
"orders": 1
},
{
"quantity": 700,
"price": 64.35,
"orders": 2
},
{
"quantity": 700,
"price": 64.25,
"orders": 2
}
],
"sell": [
{
"quantity": 350,
"price": 76,
"orders": 1
},
{
"quantity": 3150,
"price": 79.3,
"orders": 1
},
{
"quantity": 1400,
"price": 80.3,
"orders": 1
},
{
"quantity": 1050,
"price": 80.35,
"orders": 1
},
{
"quantity": 3500,
"price": 80.9,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|92842",
"symbol": "HCLTECH25MAY1580CE",
"last_price": 73.95,
"volume": 22400,
"average_price": 73.92,
"oi": 247450,
"net_change": -4.7,
"total_buy_quantity": 42350,
"total_sell_quantity": 33250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 160.15,
"last_trade_time": "1748425118291",
"oi_day_high": 261450,
"oi_day_low": 247450
},
"NSE_FO:PIDILITIND25MAY3080CE": {
"ohlc": {
"open": 4.55,
"high": 4.55,
"low": 0.35,
"close": 0.5
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 0.35,
"orders": 1
},
{
"quantity": 3500,
"price": 0.3,
"orders": 3
},
{
"quantity": 3250,
"price": 0.25,
"orders": 2
},
{
"quantity": 1000,
"price": 0.2,
"orders": 4
},
{
"quantity": 3250,
"price": 0.15,
"orders": 4
}
],
"sell": [
{
"quantity": 250,
"price": 0.5,
"orders": 1
},
{
"quantity": 750,
"price": 0.55,
"orders": 2
},
{
"quantity": 2250,
"price": 0.6,
"orders": 3
},
{
"quantity": 2250,
"price": 0.65,
"orders": 3
},
{
"quantity": 2250,
"price": 0.7,
"orders": 3
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|116028",
"symbol": "PIDILITIND25MAY3080CE",
"last_price": 0.5,
"volume": 30250,
"average_price": 1.15,
"oi": 33250,
"net_change": -5.55,
"total_buy_quantity": 31500,
"total_sell_quantity": 47250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.6,
"last_trade_time": "1748426252574",
"oi_day_high": 33500,
"oi_day_low": 27500
},
"NSE_FO:IRB25MAY48CE": {
"ohlc": {
"open": 4,
"high": 4,
"low": 3.6,
"close": 3.6
},
"depth": {
"buy": [
{
"quantity": 20500,
"price": 3.6,
"orders": 2
},
{
"quantity": 10250,
"price": 3.55,
"orders": 1
},
{
"quantity": 10250,
"price": 3.5,
"orders": 1
},
{
"quantity": 10250,
"price": 3.45,
"orders": 1
},
{
"quantity": 20500,
"price": 3.4,
"orders": 2
}
],
"sell": [
{
"quantity": 20500,
"price": 3.85,
"orders": 1
},
{
"quantity": 71750,
"price": 3.9,
"orders": 4
},
{
"quantity": 92250,
"price": 3.95,
"orders": 3
},
{
"quantity": 225500,
"price": 4,
"orders": 4
},
{
"quantity": 10250,
"price": 4.05,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|95826",
"symbol": "IRB25MAY48CE",
"last_price": 3.6,
"volume": 41000,
"average_price": 3.7,
"oi": 1230000,
"net_change": -0.3,
"total_buy_quantity": 1004500,
"total_sell_quantity": 1117250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.9,
"last_trade_time": "1748420745241",
"oi_day_high": 1260750,
"oi_day_low": 1230000
},
"NSE_FO:ZYDUSLIFE25MAY880CE": {
"ohlc": {
"open": 39,
"high": 47.05,
"low": 39,
"close": 46.3
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 41.1,
"orders": 1
},
{
"quantity": 900,
"price": 41.05,
"orders": 1
},
{
"quantity": 900,
"price": 40.6,
"orders": 1
},
{
"quantity": 900,
"price": 39.15,
"orders": 1
},
{
"quantity": 27000,
"price": 32.35,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 44.3,
"orders": 1
},
{
"quantity": 900,
"price": 45.8,
"orders": 1
},
{
"quantity": 3600,
"price": 47.5,
"orders": 1
},
{
"quantity": 2700,
"price": 47.55,
"orders": 1
},
{
"quantity": 4500,
"price": 48.15,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|140951",
"symbol": "ZYDUSLIFE25MAY880CE",
"last_price": 46.3,
"volume": 18000,
"average_price": 45.45,
"oi": 107100,
"net_change": 5.95,
"total_buy_quantity": 59400,
"total_sell_quantity": 59400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 85.6,
"last_trade_time": "1748422261941",
"oi_day_high": 112500,
"oi_day_low": 107100
},
"NSE_FO:SBICARD25MAY930PE": {
"ohlc": {
"open": 18.35,
"high": 20.75,
"low": 11.65,
"close": 20.75
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 17.85,
"orders": 1
},
{
"quantity": 800,
"price": 17.45,
"orders": 1
},
{
"quantity": 800,
"price": 17.35,
"orders": 1
},
{
"quantity": 800,
"price": 17.3,
"orders": 1
},
{
"quantity": 800,
"price": 17,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 20.3,
"orders": 1
},
{
"quantity": 800,
"price": 20.35,
"orders": 1
},
{
"quantity": 11200,
"price": 27.9,
"orders": 2
},
{
"quantity": 2400,
"price": 34.7,
"orders": 1
},
{
"quantity": 32000,
"price": 35,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|121086",
"symbol": "SBICARD25MAY930PE",
"last_price": 20.75,
"volume": 40800,
"average_price": 15.08,
"oi": 44000,
"net_change": 3.55,
"total_buy_quantity": 92000,
"total_sell_quantity": 64800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 49.45,
"last_trade_time": "1748424232124",
"oi_day_high": 44000,
"oi_day_low": 36800
},
"NSE_FO:BALKRISIND25MAY2580PE": {
"ohlc": {
"open": 104.2,
"high": 109.2,
"low": 100,
"close": 109.2
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 91.5,
"orders": 1
},
{
"quantity": 300,
"price": 91.45,
"orders": 1
},
{
"quantity": 300,
"price": 90.85,
"orders": 1
},
{
"quantity": 300,
"price": 86.95,
"orders": 1
},
{
"quantity": 1200,
"price": 86.65,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 113.45,
"orders": 2
},
{
"quantity": 600,
"price": 113.5,
"orders": 2
},
{
"quantity": 300,
"price": 113.7,
"orders": 1
},
{
"quantity": 1200,
"price": 114.55,
"orders": 1
},
{
"quantity": 3000,
"price": 124.35,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|72897",
"symbol": "BALKRISIND25MAY2580PE",
"last_price": 109.2,
"volume": 1500,
"average_price": 105.69,
"oi": 17400,
"net_change": 5,
"total_buy_quantity": 20700,
"total_sell_quantity": 20100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 234.5,
"last_trade_time": "1748426011313",
"oi_day_high": 17400,
"oi_day_low": 17400
},
"NSE_FO:SJVN25MAY99PE": {
"ohlc": {
"open": 0.15,
"high": 0.15,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 37800,
"price": 0.05,
"orders": 3
},
{
"quantity": 18900,
"price": 0.9,
"orders": 1
},
{
"quantity": 47250,
"price": 1.2,
"orders": 1
},
{
"quantity": 14175,
"price": 1.4,
"orders": 1
},
{
"quantity": 189000,
"price": 1.6,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|138191",
"symbol": "SJVN25MAY99PE",
"last_price": 0.05,
"volume": 137025,
"average_price": 0.07,
"oi": 226800,
"net_change": -0.15,
"total_buy_quantity": 0,
"total_sell_quantity": 472500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.45,
"last_trade_time": "1748412592026",
"oi_day_high": 231525,
"oi_day_low": 222075
},
"NSE_FO:HDFCBANK25MAY1920CE": {
"ohlc": {
"open": 22.25,
"high": 24.85,
"low": 12.35,
"close": 16.2
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 16.1,
"orders": 1
},
{
"quantity": 550,
"price": 16.05,
"orders": 1
},
{
"quantity": 550,
"price": 15.9,
"orders": 1
},
{
"quantity": 2750,
"price": 15.85,
"orders": 3
},
{
"quantity": 1100,
"price": 15.8,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 16.45,
"orders": 1
},
{
"quantity": 1100,
"price": 16.55,
"orders": 2
},
{
"quantity": 1100,
"price": 16.6,
"orders": 2
},
{
"quantity": 2200,
"price": 16.65,
"orders": 2
},
{
"quantity": 3850,
"price": 16.7,
"orders": 4
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|87325",
"symbol": "HDFCBANK25MAY1920CE",
"last_price": 16.2,
"volume": 4637600,
"average_price": 15.86,
"oi": 1762750,
"net_change": -5.95,
"total_buy_quantity": 189750,
"total_sell_quantity": 91850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 65.45,
"last_trade_time": "1748426392964",
"oi_day_high": 1923900,
"oi_day_low": 1762750
},
"NSE_FO:TATATECH25MAY720PE": {
"ohlc": {
"open": 0.6,
"high": 1.35,
"low": 0.1,
"close": 1.3
},
"depth": {
"buy": [
{
"quantity": 3500,
"price": 1.2,
"orders": 2
},
{
"quantity": 2100,
"price": 1.15,
"orders": 2
},
{
"quantity": 2100,
"price": 1.1,
"orders": 2
},
{
"quantity": 2100,
"price": 1.05,
"orders": 2
},
{
"quantity": 1400,
"price": 1,
"orders": 2
}
],
"sell": [
{
"quantity": 8400,
"price": 1.3,
"orders": 3
},
{
"quantity": 2100,
"price": 1.45,
"orders": 1
},
{
"quantity": 1400,
"price": 1.6,
"orders": 1
},
{
"quantity": 1400,
"price": 1.95,
"orders": 1
},
{
"quantity": 700,
"price": 2,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|131285",
"symbol": "TATATECH25MAY720PE",
"last_price": 1.3,
"volume": 138600,
"average_price": 0.81,
"oi": 200200,
"net_change": 0.7,
"total_buy_quantity": 71400,
"total_sell_quantity": 88200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.6,
"last_trade_time": "1748426399541",
"oi_day_high": 200200,
"oi_day_low": 166600
},
"NSE_FO:TATAMOTORS25MAY670CE": {
"ohlc": {
"open": 51,
"high": 51.5,
"low": 47.05,
"close": 47.6
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 47.15,
"orders": 1
},
{
"quantity": 550,
"price": 47.1,
"orders": 1
},
{
"quantity": 550,
"price": 47.05,
"orders": 1
},
{
"quantity": 2750,
"price": 46.95,
"orders": 1
},
{
"quantity": 1650,
"price": 46.9,
"orders": 2
}
],
"sell": [
{
"quantity": 550,
"price": 47.6,
"orders": 1
},
{
"quantity": 550,
"price": 47.65,
"orders": 1
},
{
"quantity": 550,
"price": 47.7,
"orders": 1
},
{
"quantity": 550,
"price": 47.75,
"orders": 1
},
{
"quantity": 1650,
"price": 47.8,
"orders": 2
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|142677",
"symbol": "TATAMOTORS25MAY670CE",
"last_price": 47.6,
"volume": 59950,
"average_price": 49.41,
"oi": 558800,
"net_change": -1.4,
"total_buy_quantity": 72600,
"total_sell_quantity": 69850,
"lower_circuit_limit": 5.8,
"upper_circuit_limit": 92.2,
"last_trade_time": "1748426314882",
"oi_day_high": 591250,
"oi_day_low": 558250
},
"NSE_FO:TITAN25MAY3380CE": {
"ohlc": {
"open": 190,
"high": 190,
"low": 190,
"close": 190
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 190,
"orders": 1
},
{
"quantity": 700,
"price": 184.25,
"orders": 1
},
{
"quantity": 1750,
"price": 157.55,
"orders": 1
},
{
"quantity": 7000,
"price": 150.45,
"orders": 1
},
{
"quantity": 350,
"price": 140.3,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 214.95,
"orders": 1
},
{
"quantity": 1750,
"price": 220.15,
"orders": 1
},
{
"quantity": 7000,
"price": 261.95,
"orders": 1
},
{
"quantity": 350,
"price": 262.05,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|144456",
"symbol": "TITAN25MAY3380CE",
"last_price": 190,
"volume": 175,
"average_price": 190,
"oi": 21700,
"net_change": -20,
"total_buy_quantity": 10850,
"total_sell_quantity": 9800,
"lower_circuit_limit": 54.55,
"upper_circuit_limit": 365.45,
"last_trade_time": "1748405697845",
"oi_day_high": 21700,
"oi_day_low": 21700
},
"NSE_FO:IOC25MAY138PE": {
"ohlc": {
"open": 0.05,
"high": 0.1,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 48750,
"price": 0.05,
"orders": 5
},
{
"quantity": 87750,
"price": 0.1,
"orders": 5
},
{
"quantity": 9750,
"price": 1.4,
"orders": 1
},
{
"quantity": 195000,
"price": 1.85,
"orders": 1
},
{
"quantity": 24375,
"price": 3.55,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|106993",
"symbol": "IOC25MAY138PE",
"last_price": 0.05,
"volume": 136500,
"average_price": 0.05,
"oi": 419250,
"net_change": -0.1,
"total_buy_quantity": 0,
"total_sell_quantity": 511875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.15,
"last_trade_time": "1748418292274",
"oi_day_high": 458250,
"oi_day_low": 419250
},
"NSE_FO:DIVISLAB25MAY6200PE": {
"ohlc": {
"open": 0.5,
"high": 1.45,
"low": 0.3,
"close": 1.05
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 0.6,
"orders": 1
},
{
"quantity": 1300,
"price": 0.55,
"orders": 4
},
{
"quantity": 400,
"price": 0.4,
"orders": 1
},
{
"quantity": 4000,
"price": 0.35,
"orders": 1
},
{
"quantity": 5600,
"price": 0.25,
"orders": 4
}
],
"sell": [
{
"quantity": 100,
"price": 1.45,
"orders": 1
},
{
"quantity": 600,
"price": 1.5,
"orders": 3
},
{
"quantity": 4000,
"price": 2.85,
"orders": 1
},
{
"quantity": 400,
"price": 5,
"orders": 1
},
{
"quantity": 500,
"price": 5.65,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|79683",
"symbol": "DIVISLAB25MAY6200PE",
"last_price": 1.05,
"volume": 65900,
"average_price": 0.8,
"oi": 76100,
"net_change": -0.1,
"total_buy_quantity": 26200,
"total_sell_quantity": 10700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.15,
"last_trade_time": "1748425974523",
"oi_day_high": 108800,
"oi_day_low": 76100
},
"NSE_FO:POLICYBZR25MAY1660PE": {
"ohlc": {
"open": 2.4,
"high": 2.45,
"low": 0.5,
"close": 1.25
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 0.9,
"orders": 1
},
{
"quantity": 650,
"price": 0.85,
"orders": 2
},
{
"quantity": 650,
"price": 0.8,
"orders": 2
},
{
"quantity": 650,
"price": 0.75,
"orders": 2
},
{
"quantity": 325,
"price": 0.7,
"orders": 1
}
],
"sell": [
{
"quantity": 975,
"price": 1.25,
"orders": 1
},
{
"quantity": 325,
"price": 1.7,
"orders": 1
},
{
"quantity": 325,
"price": 1.8,
"orders": 1
},
{
"quantity": 325,
"price": 1.85,
"orders": 1
},
{
"quantity": 325,
"price": 1.9,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|131104",
"symbol": "POLICYBZR25MAY1660PE",
"last_price": 1.25,
"volume": 119275,
"average_price": 1.02,
"oi": 56225,
"net_change": -0.5,
"total_buy_quantity": 60450,
"total_sell_quantity": 17225,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.75,
"last_trade_time": "1748426205107",
"oi_day_high": 58175,
"oi_day_low": 39975
},
"NSE_FO:AUROPHARMA25MAY1260PE": {
"ohlc": {
"open": 101.85,
"high": 114.15,
"low": 100.4,
"close": 114.15
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 115.5,
"orders": 1
},
{
"quantity": 550,
"price": 115.45,
"orders": 1
},
{
"quantity": 550,
"price": 115.3,
"orders": 1
},
{
"quantity": 550,
"price": 115.25,
"orders": 1
},
{
"quantity": 550,
"price": 115.05,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 117.55,
"orders": 1
},
{
"quantity": 1100,
"price": 117.95,
"orders": 2
},
{
"quantity": 1100,
"price": 119.95,
"orders": 1
},
{
"quantity": 550,
"price": 120,
"orders": 1
},
{
"quantity": 1650,
"price": 122.85,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|70677",
"symbol": "AUROPHARMA25MAY1260PE",
"last_price": 114.15,
"volume": 18150,
"average_price": 101.69,
"oi": 67100,
"net_change": 44.65,
"total_buy_quantity": 53900,
"total_sell_quantity": 46750,
"lower_circuit_limit": 2.6,
"upper_circuit_limit": 190.2,
"last_trade_time": "1748426175852",
"oi_day_high": 81400,
"oi_day_low": 67100
},
"NSE_FO:PRESTIGE25MAY1300CE": {
"ohlc": {
"open": 165,
"high": 165,
"low": 165,
"close": 165
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 136.55,
"orders": 1
},
{
"quantity": 325,
"price": 136.5,
"orders": 1
},
{
"quantity": 325,
"price": 136.45,
"orders": 1
},
{
"quantity": 325,
"price": 136.4,
"orders": 1
},
{
"quantity": 325,
"price": 136.35,
"orders": 1
}
],
"sell": [
{
"quantity": 975,
"price": 156.55,
"orders": 1
},
{
"quantity": 1625,
"price": 156.6,
"orders": 1
},
{
"quantity": 1300,
"price": 157.9,
"orders": 1
},
{
"quantity": 3250,
"price": 159.35,
"orders": 1
},
{
"quantity": 3250,
"price": 161.65,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|118569",
"symbol": "PRESTIGE25MAY1300CE",
"last_price": 165,
"volume": 325,
"average_price": 165,
"oi": 36400,
"net_change": 33,
"total_buy_quantity": 27300,
"total_sell_quantity": 10725,
"lower_circuit_limit": 11.45,
"upper_circuit_limit": 252.55,
"last_trade_time": "1748410486210",
"oi_day_high": 36400,
"oi_day_low": 36400
},
"NSE_FO:TATAELXSI25MAY5900PE": {
"ohlc": {
"open": 2.3,
"high": 2.45,
"low": 0.55,
"close": 1.2
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 0.7,
"orders": 2
},
{
"quantity": 500,
"price": 0.6,
"orders": 1
},
{
"quantity": 2500,
"price": 0.5,
"orders": 2
},
{
"quantity": 3300,
"price": 0.4,
"orders": 1
},
{
"quantity": 4000,
"price": 0.3,
"orders": 1
}
],
"sell": [
{
"quantity": 2900,
"price": 1.2,
"orders": 1
},
{
"quantity": 100,
"price": 1.25,
"orders": 1
},
{
"quantity": 4000,
"price": 1.3,
"orders": 1
},
{
"quantity": 500,
"price": 1.5,
"orders": 1
},
{
"quantity": 4000,
"price": 9,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|142498",
"symbol": "TATAELXSI25MAY5900PE",
"last_price": 1.2,
"volume": 19500,
"average_price": 0.92,
"oi": 37100,
"net_change": -1.1,
"total_buy_quantity": 26300,
"total_sell_quantity": 15600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.3,
"last_trade_time": "1748426342863",
"oi_day_high": 38300,
"oi_day_low": 36600
},
"NSE_FO:PERSISTENT25MAY5200CE": {
"ohlc": {
"open": 450.6,
"high": 467.8,
"low": 388,
"close": 388
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 347.75,
"orders": 1
},
{
"quantity": 100,
"price": 347.7,
"orders": 1
},
{
"quantity": 100,
"price": 347.65,
"orders": 1
},
{
"quantity": 100,
"price": 347.55,
"orders": 1
},
{
"quantity": 200,
"price": 344.7,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 414.1,
"orders": 1
},
{
"quantity": 1000,
"price": 414.15,
"orders": 1
},
{
"quantity": 400,
"price": 418.1,
"orders": 1
},
{
"quantity": 300,
"price": 418.15,
"orders": 1
},
{
"quantity": 1000,
"price": 418.35,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|114444",
"symbol": "PERSISTENT25MAY5200CE",
"last_price": 388,
"volume": 1400,
"average_price": 432.4,
"oi": 40900,
"net_change": -64,
"total_buy_quantity": 8300,
"total_sell_quantity": 7900,
"lower_circuit_limit": 54.45,
"upper_circuit_limit": 849.55,
"last_trade_time": "1748425566000",
"oi_day_high": 41300,
"oi_day_low": 40900
},
"NSE_FO:IGL25MAY185CE": {
"ohlc": {
"open": 26.3,
"high": 28.2,
"low": 26.3,
"close": 28.1
},
"depth": {
"buy": [
{
"quantity": 11000,
"price": 26.75,
"orders": 1
},
{
"quantity": 2750,
"price": 26.5,
"orders": 1
},
{
"quantity": 27500,
"price": 26.15,
"orders": 1
},
{
"quantity": 2750,
"price": 25.05,
"orders": 1
},
{
"quantity": 110000,
"price": 25,
"orders": 1
}
],
"sell": [
{
"quantity": 2750,
"price": 28.6,
"orders": 1
},
{
"quantity": 2750,
"price": 28.7,
"orders": 1
},
{
"quantity": 2750,
"price": 29.55,
"orders": 1
},
{
"quantity": 13750,
"price": 29.6,
"orders": 1
},
{
"quantity": 11000,
"price": 29.8,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|92187",
"symbol": "IGL25MAY185CE",
"last_price": 28.1,
"volume": 52250,
"average_price": 27.07,
"oi": 357500,
"net_change": 7,
"total_buy_quantity": 211750,
"total_sell_quantity": 198000,
"lower_circuit_limit": 1.1,
"upper_circuit_limit": 41.1,
"last_trade_time": "1748411063900",
"oi_day_high": 363000,
"oi_day_low": 357500
},
"NSE_FO:DMART25MAY4500CE": {
"ohlc": {
"open": 1,
"high": 1,
"low": 0.2,
"close": 0.6
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 0.55,
"orders": 1
},
{
"quantity": 150,
"price": 0.3,
"orders": 1
},
{
"quantity": 1200,
"price": 0.25,
"orders": 2
},
{
"quantity": 150,
"price": 0.2,
"orders": 1
},
{
"quantity": 150,
"price": 0.15,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 0.7,
"orders": 2
},
{
"quantity": 150,
"price": 0.75,
"orders": 1
},
{
"quantity": 150,
"price": 0.85,
"orders": 1
},
{
"quantity": 1050,
"price": 0.9,
"orders": 2
},
{
"quantity": 450,
"price": 0.95,
"orders": 3
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|80823",
"symbol": "DMART25MAY4500CE",
"last_price": 0.6,
"volume": 57000,
"average_price": 0.41,
"oi": 156450,
"net_change": -0.25,
"total_buy_quantity": 11700,
"total_sell_quantity": 13200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.85,
"last_trade_time": "1748426255703",
"oi_day_high": 182100,
"oi_day_low": 156450
},
"NSE_FO:M&MFIN25MAY262.7CE": {
"ohlc": {
"open": 1.05,
"high": 4.05,
"low": 0.9,
"close": 1.5
},
"depth": {
"buy": [
{
"quantity": 2056,
"price": 1.15,
"orders": 1
},
{
"quantity": 6168,
"price": 1.1,
"orders": 1
},
{
"quantity": 2056,
"price": 0.95,
"orders": 1
},
{
"quantity": 12336,
"price": 0.9,
"orders": 2
},
{
"quantity": 2056,
"price": 0.85,
"orders": 1
}
],
"sell": [
{
"quantity": 2056,
"price": 1.45,
"orders": 1
},
{
"quantity": 6168,
"price": 1.5,
"orders": 3
},
{
"quantity": 4112,
"price": 1.55,
"orders": 2
},
{
"quantity": 6168,
"price": 1.6,
"orders": 3
},
{
"quantity": 4112,
"price": 1.65,
"orders": 2
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|103516",
"symbol": "M&MFIN25MAY262.7CE",
"last_price": 1.5,
"volume": 2567944,
"average_price": 2.46,
"oi": 729880,
"net_change": 0.45,
"total_buy_quantity": 131584,
"total_sell_quantity": 497552,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.25,
"last_trade_time": "1748426398123",
"oi_day_high": 1348736,
"oi_day_low": 727824
},
"NSE_FO:ANGELONE25MAY2500CE": {
"ohlc": {
"open": 540,
"high": 559,
"low": 540,
"close": 551.65
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 517,
"orders": 1
},
{
"quantity": 200,
"price": 516.95,
"orders": 1
},
{
"quantity": 400,
"price": 515.6,
"orders": 1
},
{
"quantity": 2000,
"price": 495.15,
"orders": 1
},
{
"quantity": 10000,
"price": 479.25,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 529.85,
"orders": 1
},
{
"quantity": 200,
"price": 529.9,
"orders": 1
},
{
"quantity": 1000,
"price": 532.95,
"orders": 1
},
{
"quantity": 800,
"price": 536.3,
"orders": 1
},
{
"quantity": 1000,
"price": 538.8,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|67889",
"symbol": "ANGELONE25MAY2500CE",
"last_price": 551.65,
"volume": 800,
"average_price": 551.71,
"oi": 203000,
"net_change": 41.15,
"total_buy_quantity": 16400,
"total_sell_quantity": 17600,
"lower_circuit_limit": 215.35,
"upper_circuit_limit": 805.65,
"last_trade_time": "1748410748880",
"oi_day_high": 203400,
"oi_day_low": 203000
},
"NSE_FO:GODREJCP25MAY1260CE": {
"ohlc": {
"open": 22.55,
"high": 23.15,
"low": 2.55,
"close": 3
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 3.15,
"orders": 1
},
{
"quantity": 500,
"price": 3.1,
"orders": 1
},
{
"quantity": 500,
"price": 2.9,
"orders": 1
},
{
"quantity": 500,
"price": 2.75,
"orders": 1
},
{
"quantity": 1500,
"price": 2.5,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 3.7,
"orders": 1
},
{
"quantity": 500,
"price": 3.75,
"orders": 1
},
{
"quantity": 500,
"price": 3.8,
"orders": 1
},
{
"quantity": 500,
"price": 3.85,
"orders": 1
},
{
"quantity": 500,
"price": 4.3,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|83855",
"symbol": "GODREJCP25MAY1260CE",
"last_price": 3,
"volume": 242000,
"average_price": 11.94,
"oi": 209500,
"net_change": -15.5,
"total_buy_quantity": 74000,
"total_sell_quantity": 73500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 59.3,
"last_trade_time": "1748426360605",
"oi_day_high": 213000,
"oi_day_low": 201000
},
"NSE_FO:ICICIPRULI25MAY600CE": {
"ohlc": {
"open": 57.7,
"high": 59.55,
"low": 54.9,
"close": 57
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 56.45,
"orders": 1
},
{
"quantity": 750,
"price": 56.4,
"orders": 1
},
{
"quantity": 3000,
"price": 56.35,
"orders": 1
},
{
"quantity": 750,
"price": 54.35,
"orders": 1
},
{
"quantity": 750,
"price": 53.95,
"orders": 1
}
],
"sell": [
{
"quantity": 3000,
"price": 59.55,
"orders": 1
},
{
"quantity": 750,
"price": 59.6,
"orders": 1
},
{
"quantity": 3750,
"price": 59.7,
"orders": 1
},
{
"quantity": 7500,
"price": 60.8,
"orders": 1
},
{
"quantity": 3750,
"price": 61,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|91343",
"symbol": "ICICIPRULI25MAY600CE",
"last_price": 57,
"volume": 6000,
"average_price": 57.35,
"oi": 149250,
"net_change": 4.5,
"total_buy_quantity": 55500,
"total_sell_quantity": 61500,
"lower_circuit_limit": 20.3,
"upper_circuit_limit": 84.7,
"last_trade_time": "1748425132119",
"oi_day_high": 150750,
"oi_day_low": 149250
},
"NSE_FO:NBCC25MAY100PE": {
"ohlc": {
"open": 0.05,
"high": 0.05,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 510400,
"price": 0.05,
"orders": 12
},
{
"quantity": 17400,
"price": 0.1,
"orders": 2
},
{
"quantity": 46400,
"price": 0.3,
"orders": 1
},
{
"quantity": 179800,
"price": 0.55,
"orders": 1
},
{
"quantity": 23200,
"price": 0.8,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|107982",
"symbol": "NBCC25MAY100PE",
"last_price": 0.05,
"volume": 133400,
"average_price": 0.05,
"oi": 1948800,
"net_change": 0,
"total_buy_quantity": 0,
"total_sell_quantity": 1154200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.05,
"last_trade_time": "1748426199180",
"oi_day_high": 2041600,
"oi_day_low": 1948800
},
"NSE_FO:BAJAJ-AUTO25MAY8200PE": {
"ohlc": {
"open": 0.85,
"high": 2.05,
"low": 0.45,
"close": 1.65
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 0.95,
"orders": 2
},
{
"quantity": 900,
"price": 0.4,
"orders": 1
},
{
"quantity": 3000,
"price": 0.3,
"orders": 1
},
{
"quantity": 2700,
"price": 0.25,
"orders": 5
},
{
"quantity": 2850,
"price": 0.2,
"orders": 4
}
],
"sell": [
{
"quantity": 150,
"price": 1.6,
"orders": 2
},
{
"quantity": 150,
"price": 1.75,
"orders": 1
},
{
"quantity": 1425,
"price": 2,
"orders": 1
},
{
"quantity": 3000,
"price": 3,
"orders": 1
},
{
"quantity": 3000,
"price": 9.9,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|69519",
"symbol": "BAJAJ-AUTO25MAY8200PE",
"last_price": 1.65,
"volume": 54675,
"average_price": 1.04,
"oi": 55275,
"net_change": -0.45,
"total_buy_quantity": 30600,
"total_sell_quantity": 7875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.1,
"last_trade_time": "1748426389596",
"oi_day_high": 62175,
"oi_day_low": 53475
},
"NSE_FO:OBEROIRLTY25MAY1680CE": {
"ohlc": {
"open": 77.55,
"high": 89.1,
"low": 41,
"close": 53
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 42.8,
"orders": 1
},
{
"quantity": 350,
"price": 42.55,
"orders": 1
},
{
"quantity": 700,
"price": 42.2,
"orders": 1
},
{
"quantity": 350,
"price": 42.15,
"orders": 1
},
{
"quantity": 1050,
"price": 40.75,
"orders": 1
}
],
"sell": [
{
"quantity": 1400,
"price": 55.95,
"orders": 2
},
{
"quantity": 350,
"price": 56,
"orders": 1
},
{
"quantity": 1050,
"price": 59.85,
"orders": 1
},
{
"quantity": 3500,
"price": 59.9,
"orders": 1
},
{
"quantity": 2450,
"price": 60.75,
"orders": 2
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|110846",
"symbol": "OBEROIRLTY25MAY1680CE",
"last_price": 53,
"volume": 16450,
"average_price": 54.94,
"oi": 64050,
"net_change": -17.05,
"total_buy_quantity": 24850,
"total_sell_quantity": 16450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 178.45,
"last_trade_time": "1748426212076",
"oi_day_high": 72450,
"oi_day_low": 62650
},
"NSE_FO:HEROMOTOCO25MAY3950CE": {
"ohlc": {
"open": 350,
"high": 350,
"low": 350,
"close": 350
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 391.3,
"orders": 1
},
{
"quantity": 150,
"price": 391.25,
"orders": 1
},
{
"quantity": 150,
"price": 391.2,
"orders": 1
},
{
"quantity": 150,
"price": 391.15,
"orders": 1
},
{
"quantity": 600,
"price": 388.55,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 428.6,
"orders": 1
},
{
"quantity": 600,
"price": 428.65,
"orders": 1
},
{
"quantity": 750,
"price": 430.7,
"orders": 1
},
{
"quantity": 1500,
"price": 435.2,
"orders": 1
},
{
"quantity": 1500,
"price": 439.4,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|95372",
"symbol": "HEROMOTOCO25MAY3950CE",
"last_price": 350,
"volume": 300,
"average_price": 350,
"oi": 32550,
"net_change": -14.35,
"total_buy_quantity": 11100,
"total_sell_quantity": 10950,
"lower_circuit_limit": 147.45,
"upper_circuit_limit": 581.25,
"last_trade_time": "1748408746468",
"oi_day_high": 32550,
"oi_day_low": 32550
},
"NSE_FO:NTPC25MAY365CE": {
"ohlc": {
"open": 0.1,
"high": 0.1,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 144000,
"price": 0.05,
"orders": 22
},
{
"quantity": 508500,
"price": 0.1,
"orders": 25
},
{
"quantity": 61500,
"price": 0.15,
"orders": 3
},
{
"quantity": 67500,
"price": 0.2,
"orders": 3
},
{
"quantity": 1500,
"price": 0.3,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|124355",
"symbol": "NTPC25MAY365CE",
"last_price": 0.05,
"volume": 358500,
"average_price": 0.05,
"oi": 2059500,
"net_change": -0.1,
"total_buy_quantity": 0,
"total_sell_quantity": 945000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.15,
"last_trade_time": "1748419442223",
"oi_day_high": 2263500,
"oi_day_low": 2050500
},
"NSE_FO:MARUTI25MAY11900PE": {
"ohlc": {
"open": 1.5,
"high": 2.5,
"low": 0.3,
"close": 0.3
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 0.35,
"orders": 2
},
{
"quantity": 900,
"price": 0.2,
"orders": 1
},
{
"quantity": 4000,
"price": 0.15,
"orders": 2
},
{
"quantity": 9500,
"price": 0.1,
"orders": 5
},
{
"quantity": 9800,
"price": 0.05,
"orders": 5
}
],
"sell": [
{
"quantity": 50,
"price": 1.6,
"orders": 1
},
{
"quantity": 50,
"price": 1.7,
"orders": 1
},
{
"quantity": 50,
"price": 3,
"orders": 1
},
{
"quantity": 2000,
"price": 8.65,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|117771",
"symbol": "MARUTI25MAY11900PE",
"last_price": 0.3,
"volume": 43100,
"average_price": 0.95,
"oi": 35400,
"net_change": -2.6,
"total_buy_quantity": 24550,
"total_sell_quantity": 2150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.9,
"last_trade_time": "1748426129851",
"oi_day_high": 45000,
"oi_day_low": 35400
},
"NSE_FO:DRREDDY25MAY1200CE": {
"ohlc": {
"open": 48,
"high": 51.85,
"low": 38.8,
"close": 40.75
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 40.35,
"orders": 1
},
{
"quantity": 625,
"price": 40.3,
"orders": 1
},
{
"quantity": 625,
"price": 40.2,
"orders": 1
},
{
"quantity": 1250,
"price": 40.15,
"orders": 2
},
{
"quantity": 1250,
"price": 40.05,
"orders": 2
}
],
"sell": [
{
"quantity": 625,
"price": 43.9,
"orders": 1
},
{
"quantity": 625,
"price": 43.95,
"orders": 1
},
{
"quantity": 625,
"price": 44.6,
"orders": 1
},
{
"quantity": 6875,
"price": 44.65,
"orders": 1
},
{
"quantity": 625,
"price": 45,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|81220",
"symbol": "DRREDDY25MAY1200CE",
"last_price": 40.75,
"volume": 88125,
"average_price": 43.52,
"oi": 578750,
"net_change": -4,
"total_buy_quantity": 98125,
"total_sell_quantity": 38750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 93.35,
"last_trade_time": "1748426155329",
"oi_day_high": 614375,
"oi_day_low": 578750
},
"NSE_FO:EICHERMOT25MAY5650CE": {
"ohlc": {
"open": 2.25,
"high": 2.25,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 3500,
"price": 0.05,
"orders": 2
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 525,
"price": 0.2,
"orders": 3
},
{
"quantity": 1050,
"price": 0.25,
"orders": 3
},
{
"quantity": 350,
"price": 0.3,
"orders": 2
},
{
"quantity": 350,
"price": 0.35,
"orders": 1
},
{
"quantity": 350,
"price": 0.4,
"orders": 2
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|87977",
"symbol": "EICHERMOT25MAY5650CE",
"last_price": 0.05,
"volume": 156100,
"average_price": 0.56,
"oi": 92925,
"net_change": -2.2,
"total_buy_quantity": 3500,
"total_sell_quantity": 25550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.25,
"last_trade_time": "1748426363337",
"oi_day_high": 129850,
"oi_day_low": 91700
},
"NSE_FO:SBIN25MAY810CE": {
"ohlc": {
"open": 2.35,
"high": 2.55,
"low": 0.75,
"close": 0.85
},
"depth": {
"buy": [
{
"quantity": 7500,
"price": 0.8,
"orders": 4
},
{
"quantity": 10500,
"price": 0.75,
"orders": 7
},
{
"quantity": 12750,
"price": 0.7,
"orders": 6
},
{
"quantity": 9750,
"price": 0.65,
"orders": 5
},
{
"quantity": 12750,
"price": 0.6,
"orders": 6
}
],
"sell": [
{
"quantity": 6000,
"price": 0.85,
"orders": 5
},
{
"quantity": 18000,
"price": 0.9,
"orders": 6
},
{
"quantity": 16500,
"price": 0.95,
"orders": 5
},
{
"quantity": 55500,
"price": 1,
"orders": 10
},
{
"quantity": 18750,
"price": 1.05,
"orders": 6
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|136171",
"symbol": "SBIN25MAY810CE",
"last_price": 0.85,
"volume": 9669000,
"average_price": 1.32,
"oi": 5574000,
"net_change": -1.5,
"total_buy_quantity": 542250,
"total_sell_quantity": 669000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.35,
"last_trade_time": "1748426398728",
"oi_day_high": 6827250,
"oi_day_low": 5574000
},
"NSE_FO:IRCTC25MAY780PE": {
"ohlc": {
"open": 5.85,
"high": 14.7,
"low": 5.25,
"close": 14
},
"depth": {
"buy": [
{
"quantity": 1750,
"price": 14.15,
"orders": 2
},
{
"quantity": 875,
"price": 14.1,
"orders": 1
},
{
"quantity": 1750,
"price": 14.05,
"orders": 1
},
{
"quantity": 875,
"price": 13.8,
"orders": 1
},
{
"quantity": 875,
"price": 13.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1750,
"price": 14.45,
"orders": 2
},
{
"quantity": 875,
"price": 14.65,
"orders": 1
},
{
"quantity": 875,
"price": 14.75,
"orders": 1
},
{
"quantity": 875,
"price": 14.8,
"orders": 1
},
{
"quantity": 875,
"price": 14.85,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|95970",
"symbol": "IRCTC25MAY780PE",
"last_price": 14,
"volume": 1905750,
"average_price": 11.26,
"oi": 721875,
"net_change": 8.65,
"total_buy_quantity": 563500,
"total_sell_quantity": 134750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.35,
"last_trade_time": "1748426357676",
"oi_day_high": 739375,
"oi_day_low": 312375
},
"NSE_FO:NAUKRI25MAY1440PE": {
"ohlc": {
"open": 18,
"high": 40.2,
"low": 9.45,
"close": 16.5
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 14.95,
"orders": 1
},
{
"quantity": 375,
"price": 14.9,
"orders": 1
},
{
"quantity": 375,
"price": 12.25,
"orders": 1
},
{
"quantity": 375,
"price": 12.2,
"orders": 1
},
{
"quantity": 375,
"price": 11.15,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 19.55,
"orders": 1
},
{
"quantity": 375,
"price": 19.6,
"orders": 1
},
{
"quantity": 375,
"price": 21,
"orders": 1
},
{
"quantity": 375,
"price": 21.05,
"orders": 1
},
{
"quantity": 375,
"price": 23.15,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|107839",
"symbol": "NAUKRI25MAY1440PE",
"last_price": 16.5,
"volume": 525750,
"average_price": 20.92,
"oi": 181875,
"net_change": -0.9,
"total_buy_quantity": 207750,
"total_sell_quantity": 34500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 53.6,
"last_trade_time": "1748426395474",
"oi_day_high": 198375,
"oi_day_low": 168750
},
"NSE_FO:CDSL25MAY1360CE": {
"ohlc": {
"open": 116,
"high": 169.3,
"low": 116,
"close": 167.3
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 156.85,
"orders": 1
},
{
"quantity": 350,
"price": 156.8,
"orders": 1
},
{
"quantity": 1400,
"price": 156.7,
"orders": 1
},
{
"quantity": 350,
"price": 139.85,
"orders": 1
},
{
"quantity": 3500,
"price": 139.8,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 164.55,
"orders": 1
},
{
"quantity": 350,
"price": 165.1,
"orders": 1
},
{
"quantity": 350,
"price": 165.15,
"orders": 1
},
{
"quantity": 350,
"price": 165.2,
"orders": 1
},
{
"quantity": 700,
"price": 167.3,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|73438",
"symbol": "CDSL25MAY1360CE",
"last_price": 167.3,
"volume": 7000,
"average_price": 145.52,
"oi": 214200,
"net_change": 60.3,
"total_buy_quantity": 43050,
"total_sell_quantity": 24500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 220.8,
"last_trade_time": "1748422465569",
"oi_day_high": 215600,
"oi_day_low": 214200
},
"NSE_FO:ADANIENSOL25MAY960CE": {
"ohlc": {
"open": 0.65,
"high": 0.65,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 75000,
"price": 0.05,
"orders": 9
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 13125,
"price": 0.1,
"orders": 6
},
{
"quantity": 2500,
"price": 0.15,
"orders": 3
},
{
"quantity": 3125,
"price": 0.2,
"orders": 3
},
{
"quantity": 1875,
"price": 0.25,
"orders": 1
},
{
"quantity": 1875,
"price": 0.3,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|64326",
"symbol": "ADANIENSOL25MAY960CE",
"last_price": 0.05,
"volume": 399375,
"average_price": 0.18,
"oi": 655625,
"net_change": -0.6,
"total_buy_quantity": 75000,
"total_sell_quantity": 155000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.7,
"last_trade_time": "1748426343849",
"oi_day_high": 810625,
"oi_day_low": 655625
},
"NSE_FO:M&M25MAY2900PE": {
"ohlc": {
"open": 3.75,
"high": 3.75,
"low": 0.9,
"close": 2.3
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 2.05,
"orders": 1
},
{
"quantity": 1225,
"price": 2,
"orders": 3
},
{
"quantity": 875,
"price": 1.95,
"orders": 3
},
{
"quantity": 1575,
"price": 1.9,
"orders": 3
},
{
"quantity": 875,
"price": 1.85,
"orders": 3
}
],
"sell": [
{
"quantity": 350,
"price": 2.3,
"orders": 2
},
{
"quantity": 350,
"price": 2.35,
"orders": 2
},
{
"quantity": 525,
"price": 2.4,
"orders": 2
},
{
"quantity": 175,
"price": 2.45,
"orders": 1
},
{
"quantity": 175,
"price": 2.5,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|103283",
"symbol": "M&M25MAY2900PE",
"last_price": 2.3,
"volume": 354900,
"average_price": 1.77,
"oi": 374675,
"net_change": -0.75,
"total_buy_quantity": 252175,
"total_sell_quantity": 20650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.05,
"last_trade_time": "1748426394754",
"oi_day_high": 387450,
"oi_day_low": 358750
},
"NSE_FO:DLF25MAY680CE": {
"ohlc": {
"open": 98.5,
"high": 98.75,
"low": 89.8,
"close": 93.9
},
"depth": {
"buy": [
{
"quantity": 1650,
"price": 92.75,
"orders": 2
},
{
"quantity": 825,
"price": 92.65,
"orders": 1
},
{
"quantity": 825,
"price": 92.3,
"orders": 1
},
{
"quantity": 825,
"price": 90.4,
"orders": 1
},
{
"quantity": 2475,
"price": 90.35,
"orders": 1
}
],
"sell": [
{
"quantity": 825,
"price": 93.95,
"orders": 1
},
{
"quantity": 1650,
"price": 94,
"orders": 1
},
{
"quantity": 1650,
"price": 94.6,
"orders": 2
},
{
"quantity": 825,
"price": 94.9,
"orders": 1
},
{
"quantity": 825,
"price": 95.8,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|80521",
"symbol": "DLF25MAY680CE",
"last_price": 93.9,
"volume": 28875,
"average_price": 93.54,
"oi": 344850,
"net_change": -4.1,
"total_buy_quantity": 72600,
"total_sell_quantity": 68475,
"lower_circuit_limit": 46.8,
"upper_circuit_limit": 149.2,
"last_trade_time": "1748426287064",
"oi_day_high": 358875,
"oi_day_low": 344850
},
"NSE_FO:HCLTECH25MAY1580PE": {
"ohlc": {
"open": 0.9,
"high": 1.3,
"low": 0.3,
"close": 0.4
},
"depth": {
"buy": [
{
"quantity": 4900,
"price": 0.35,
"orders": 4
},
{
"quantity": 23800,
"price": 0.3,
"orders": 6
},
{
"quantity": 4550,
"price": 0.25,
"orders": 4
},
{
"quantity": 4900,
"price": 0.2,
"orders": 5
},
{
"quantity": 7350,
"price": 0.15,
"orders": 6
}
],
"sell": [
{
"quantity": 65800,
"price": 0.4,
"orders": 7
},
{
"quantity": 5600,
"price": 0.45,
"orders": 4
},
{
"quantity": 8400,
"price": 0.5,
"orders": 4
},
{
"quantity": 3850,
"price": 0.55,
"orders": 2
},
{
"quantity": 1050,
"price": 0.6,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|92843",
"symbol": "HCLTECH25MAY1580PE",
"last_price": 0.4,
"volume": 377650,
"average_price": 0.66,
"oi": 701050,
"net_change": -0.85,
"total_buy_quantity": 127400,
"total_sell_quantity": 124600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.25,
"last_trade_time": "1748426313991",
"oi_day_high": 827050,
"oi_day_low": 701050
},
"NSE_FO:ASTRAL25MAY1400CE": {
"ohlc": {
"open": 117.55,
"high": 128,
"low": 110,
"close": 123.35
},
"depth": {
"buy": [
{
"quantity": 1101,
"price": 118.05,
"orders": 1
},
{
"quantity": 367,
"price": 118,
"orders": 1
},
{
"quantity": 367,
"price": 116,
"orders": 1
},
{
"quantity": 734,
"price": 114,
"orders": 1
},
{
"quantity": 367,
"price": 113.4,
"orders": 1
}
],
"sell": [
{
"quantity": 367,
"price": 124.5,
"orders": 1
},
{
"quantity": 367,
"price": 128.8,
"orders": 1
},
{
"quantity": 1468,
"price": 128.85,
"orders": 1
},
{
"quantity": 3670,
"price": 130.15,
"orders": 1
},
{
"quantity": 1835,
"price": 130.2,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|67956",
"symbol": "ASTRAL25MAY1400CE",
"last_price": 123.35,
"volume": 33764,
"average_price": 120.1,
"oi": 218732,
"net_change": -0.35,
"total_buy_quantity": 31195,
"total_sell_quantity": 33397,
"lower_circuit_limit": 40.85,
"upper_circuit_limit": 206.55,
"last_trade_time": "1748425237540",
"oi_day_high": 234513,
"oi_day_low": 218732
},
"NSE_FO:CGPOWER25MAY650PE": {
"ohlc": {
"open": 0.25,
"high": 0.3,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 8700,
"price": 0.05,
"orders": 2
},
{
"quantity": 7250,
"price": 0.1,
"orders": 3
},
{
"quantity": 1450,
"price": 0.3,
"orders": 2
},
{
"quantity": 725,
"price": 1.25,
"orders": 1
},
{
"quantity": 29000,
"price": 3.45,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|80254",
"symbol": "CGPOWER25MAY650PE",
"last_price": 0.05,
"volume": 39875,
"average_price": 0.11,
"oi": 247225,
"net_change": -0.3,
"total_buy_quantity": 0,
"total_sell_quantity": 117450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.35,
"last_trade_time": "1748426157852",
"oi_day_high": 258825,
"oi_day_low": 247225
},
"NSE_FO:SBICARD25MAY930CE": {
"ohlc": {
"open": 2.2,
"high": 2.8,
"low": 0.1,
"close": 0.2
},
"depth": {
"buy": [
{
"quantity": 2400,
"price": 0.15,
"orders": 3
},
{
"quantity": 800,
"price": 0.1,
"orders": 1
},
{
"quantity": 800,
"price": 0.05,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 16800,
"price": 0.25,
"orders": 5
},
{
"quantity": 5600,
"price": 0.3,
"orders": 2
},
{
"quantity": 5600,
"price": 0.35,
"orders": 2
},
{
"quantity": 16000,
"price": 0.4,
"orders": 5
},
{
"quantity": 4000,
"price": 0.45,
"orders": 2
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|121085",
"symbol": "SBICARD25MAY930CE",
"last_price": 0.2,
"volume": 493600,
"average_price": 1.2,
"oi": 285600,
"net_change": -2.15,
"total_buy_quantity": 4000,
"total_sell_quantity": 180000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.35,
"last_trade_time": "1748426370845",
"oi_day_high": 360800,
"oi_day_low": 285600
},
"NSE_FO:HUDCO25MAY230CE": {
"ohlc": {
"open": 12,
"high": 13.6,
"low": 7.65,
"close": 7.8
},
"depth": {
"buy": [
{
"quantity": 2425,
"price": 7.8,
"orders": 1
},
{
"quantity": 2425,
"price": 7.75,
"orders": 1
},
{
"quantity": 9700,
"price": 7.05,
"orders": 1
},
{
"quantity": 7275,
"price": 6.05,
"orders": 1
},
{
"quantity": 7275,
"price": 5.25,
"orders": 1
}
],
"sell": [
{
"quantity": 2425,
"price": 8,
"orders": 1
},
{
"quantity": 2425,
"price": 8.2,
"orders": 1
},
{
"quantity": 2425,
"price": 8.3,
"orders": 1
},
{
"quantity": 2425,
"price": 8.75,
"orders": 1
},
{
"quantity": 2425,
"price": 8.8,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|90026",
"symbol": "HUDCO25MAY230CE",
"last_price": 7.8,
"volume": 354050,
"average_price": 10.29,
"oi": 727500,
"net_change": -2.9,
"total_buy_quantity": 208550,
"total_sell_quantity": 293425,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.7,
"last_trade_time": "1748425836681",
"oi_day_high": 809950,
"oi_day_low": 725075
},
"NSE_FO:TATAMOTORS25MAY680CE": {
"ohlc": {
"open": 40.35,
"high": 42,
"low": 37,
"close": 38
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 37.25,
"orders": 1
},
{
"quantity": 550,
"price": 37.2,
"orders": 1
},
{
"quantity": 1100,
"price": 37.1,
"orders": 1
},
{
"quantity": 3850,
"price": 37,
"orders": 3
},
{
"quantity": 550,
"price": 36.9,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 38.4,
"orders": 1
},
{
"quantity": 1100,
"price": 38.45,
"orders": 1
},
{
"quantity": 550,
"price": 38.5,
"orders": 1
},
{
"quantity": 550,
"price": 38.55,
"orders": 1
},
{
"quantity": 550,
"price": 38.6,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|128188",
"symbol": "TATAMOTORS25MAY680CE",
"last_price": 38,
"volume": 124850,
"average_price": 39.08,
"oi": 1076350,
"net_change": -0.9,
"total_buy_quantity": 73700,
"total_sell_quantity": 67650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 81.1,
"last_trade_time": "1748426363875",
"oi_day_high": 1146200,
"oi_day_low": 1076350
},
"NSE_FO:DIXON25MAY16500CE": {
"ohlc": {
"open": 6.75,
"high": 16.55,
"low": 2.1,
"close": 2.5
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 2.4,
"orders": 1
},
{
"quantity": 50,
"price": 2.2,
"orders": 1
},
{
"quantity": 100,
"price": 2.15,
"orders": 2
},
{
"quantity": 50,
"price": 2.1,
"orders": 1
},
{
"quantity": 250,
"price": 2.05,
"orders": 2
}
],
"sell": [
{
"quantity": 21200,
"price": 2.8,
"orders": 16
},
{
"quantity": 50,
"price": 2.95,
"orders": 1
},
{
"quantity": 650,
"price": 3,
"orders": 4
},
{
"quantity": 50,
"price": 3.25,
"orders": 1
},
{
"quantity": 650,
"price": 3.3,
"orders": 3
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|80032",
"symbol": "DIXON25MAY16500CE",
"last_price": 2.5,
"volume": 417500,
"average_price": 5.31,
"oi": 171150,
"net_change": -14.2,
"total_buy_quantity": 51800,
"total_sell_quantity": 32750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.7,
"last_trade_time": "1748426399609",
"oi_day_high": 211200,
"oi_day_low": 171150
},
"NSE_FO:LODHA25MAY1320CE": {
"ohlc": {
"open": 135,
"high": 135,
"low": 135,
"close": 135
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 137.1,
"orders": 2
},
{
"quantity": 450,
"price": 137.05,
"orders": 1
},
{
"quantity": 1800,
"price": 132.4,
"orders": 1
},
{
"quantity": 4500,
"price": 128.6,
"orders": 1
},
{
"quantity": 18000,
"price": 126.45,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 148.9,
"orders": 1
},
{
"quantity": 1800,
"price": 151.75,
"orders": 1
},
{
"quantity": 2250,
"price": 152.3,
"orders": 1
},
{
"quantity": 4500,
"price": 153.65,
"orders": 1
},
{
"quantity": 4500,
"price": 154.15,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|101626",
"symbol": "LODHA25MAY1320CE",
"last_price": 135,
"volume": 0,
"average_price": 0,
"oi": 90450,
"net_change": -1.45,
"total_buy_quantity": 32400,
"total_sell_quantity": 31500,
"lower_circuit_limit": 13.05,
"upper_circuit_limit": 259.85,
"last_trade_time": "1748338929000",
"oi_day_high": 92250,
"oi_day_low": 90450
},
"NSE_FO:ULTRACEMCO25MAY12200PE": {
"ohlc": {
"open": 810,
"high": 891.05,
"low": 810,
"close": 891
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 974.25,
"orders": 1
},
{
"quantity": 200,
"price": 945.65,
"orders": 1
},
{
"quantity": 250,
"price": 942.75,
"orders": 1
},
{
"quantity": 500,
"price": 935.25,
"orders": 1
},
{
"quantity": 600,
"price": 918.1,
"orders": 2
}
],
"sell": [
{
"quantity": 50,
"price": 1055.9,
"orders": 1
},
{
"quantity": 100,
"price": 1055.95,
"orders": 2
},
{
"quantity": 50,
"price": 1056,
"orders": 1
},
{
"quantity": 200,
"price": 1057.15,
"orders": 1
},
{
"quantity": 600,
"price": 1092.25,
"orders": 2
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|137114",
"symbol": "ULTRACEMCO25MAY12200PE",
"last_price": 891,
"volume": 400,
"average_price": 871.51,
"oi": 29750,
"net_change": 116.95,
"total_buy_quantity": 3650,
"total_sell_quantity": 3500,
"lower_circuit_limit": 262.5,
"upper_circuit_limit": 1285.6,
"last_trade_time": "1748416980997",
"oi_day_high": 29800,
"oi_day_low": 29750
},
"NSE_FO:POLICYBZR25MAY1660CE": {
"ohlc": {
"open": 90.05,
"high": 92,
"low": 90.05,
"close": 92
},
"depth": {
"buy": [
{
"quantity": 1300,
"price": 66.7,
"orders": 1
},
{
"quantity": 1300,
"price": 66.65,
"orders": 1
},
{
"quantity": 13000,
"price": 60.5,
"orders": 1
},
{
"quantity": 3250,
"price": 56.85,
"orders": 1
},
{
"quantity": 975,
"price": 54,
"orders": 1
}
],
"sell": [
{
"quantity": 1300,
"price": 97,
"orders": 1
},
{
"quantity": 1625,
"price": 97.9,
"orders": 1
},
{
"quantity": 975,
"price": 97.95,
"orders": 1
},
{
"quantity": 3250,
"price": 99.65,
"orders": 1
},
{
"quantity": 1300,
"price": 100.05,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|131103",
"symbol": "POLICYBZR25MAY1660CE",
"last_price": 92,
"volume": 650,
"average_price": 91.02,
"oi": 57850,
"net_change": -28.65,
"total_buy_quantity": 21450,
"total_sell_quantity": 26000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 269.35,
"last_trade_time": "1748425447823",
"oi_day_high": 57850,
"oi_day_low": 57850
},
"NSE_FO:TIINDIA25MAY2650CE": {
"ohlc": {
"open": 361.65,
"high": 361.65,
"low": 361.65,
"close": 361.65
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 340.4,
"orders": 1
},
{
"quantity": 600,
"price": 340.35,
"orders": 1
},
{
"quantity": 600,
"price": 338.2,
"orders": 1
},
{
"quantity": 1500,
"price": 335.85,
"orders": 1
},
{
"quantity": 7500,
"price": 309.05,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 376.25,
"orders": 1
},
{
"quantity": 600,
"price": 376.3,
"orders": 1
},
{
"quantity": 750,
"price": 377.8,
"orders": 1
},
{
"quantity": 1500,
"price": 381.65,
"orders": 1
},
{
"quantity": 1500,
"price": 382.8,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|143990",
"symbol": "TIINDIA25MAY2650CE",
"last_price": 361.65,
"volume": 0,
"average_price": 0,
"oi": 5850,
"net_change": 0,
"total_buy_quantity": 13200,
"total_sell_quantity": 12600,
"lower_circuit_limit": 167.95,
"upper_circuit_limit": 622.35,
"last_trade_time": "1747821323000",
"oi_day_high": 5850,
"oi_day_low": 5850
},
"NSE_FO:CHAMBLFERT25MAY690PE": {
"ohlc": {
"open": 104.8,
"high": 105,
"low": 99.1,
"close": 99.1
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 106.05,
"orders": 1
},
{
"quantity": 3800,
"price": 105.05,
"orders": 1
},
{
"quantity": 4750,
"price": 104.5,
"orders": 1
},
{
"quantity": 9500,
"price": 104.45,
"orders": 1
},
{
"quantity": 9500,
"price": 103.25,
"orders": 1
}
],
"sell": [
{
"quantity": 950,
"price": 107.35,
"orders": 1
},
{
"quantity": 950,
"price": 107.4,
"orders": 1
},
{
"quantity": 4750,
"price": 110.75,
"orders": 1
},
{
"quantity": 3800,
"price": 113.1,
"orders": 1
},
{
"quantity": 38000,
"price": 115.7,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|80509",
"symbol": "CHAMBLFERT25MAY690PE",
"last_price": 99.1,
"volume": 8550,
"average_price": 101.35,
"oi": 411350,
"net_change": 4.1,
"total_buy_quantity": 69350,
"total_sell_quantity": 72200,
"lower_circuit_limit": 49.25,
"upper_circuit_limit": 140.75,
"last_trade_time": "1748411577482",
"oi_day_high": 412300,
"oi_day_low": 411350
},
"NSE_FO:CANBK25MAY99CE": {
"ohlc": {
"open": 11,
"high": 11.75,
"low": 10.9,
"close": 11.75
},
"depth": {
"buy": [
{
"quantity": 13500,
"price": 11.25,
"orders": 1
},
{
"quantity": 33750,
"price": 11.2,
"orders": 2
},
{
"quantity": 20250,
"price": 10.95,
"orders": 1
},
{
"quantity": 27000,
"price": 10.25,
"orders": 1
},
{
"quantity": 67500,
"price": 10.1,
"orders": 1
}
],
"sell": [
{
"quantity": 6750,
"price": 11.8,
"orders": 1
},
{
"quantity": 20250,
"price": 11.85,
"orders": 3
},
{
"quantity": 6750,
"price": 11.9,
"orders": 1
},
{
"quantity": 6750,
"price": 12,
"orders": 1
},
{
"quantity": 20250,
"price": 12.15,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|78981",
"symbol": "CANBK25MAY99CE",
"last_price": 11.75,
"volume": 101250,
"average_price": 11.04,
"oi": 2436750,
"net_change": 2.45,
"total_buy_quantity": 749250,
"total_sell_quantity": 513000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.3,
"last_trade_time": "1748424831200",
"oi_day_high": 2531250,
"oi_day_low": 2436750
},
"NSE_FO:CIPLA25MAY1560CE": {
"ohlc": {
"open": 0.4,
"high": 0.4,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 17225,
"price": 0.05,
"orders": 19
},
{
"quantity": 2275,
"price": 0.25,
"orders": 3
},
{
"quantity": 8775,
"price": 1,
"orders": 3
},
{
"quantity": 1300,
"price": 1.5,
"orders": 1
},
{
"quantity": 325,
"price": 3.45,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|74910",
"symbol": "CIPLA25MAY1560CE",
"last_price": 0.05,
"volume": 129025,
"average_price": 0.15,
"oi": 464750,
"net_change": -0.7,
"total_buy_quantity": 0,
"total_sell_quantity": 56225,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.75,
"last_trade_time": "1748422370424",
"oi_day_high": 522600,
"oi_day_low": 464750
},
"NSE_FO:MUTHOOTFIN25MAY2160PE": {
"ohlc": {
"open": 85,
"high": 88,
"low": 52,
"close": 67.25
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 67.2,
"orders": 1
},
{
"quantity": 550,
"price": 67.15,
"orders": 1
},
{
"quantity": 550,
"price": 66.95,
"orders": 1
},
{
"quantity": 275,
"price": 66.25,
"orders": 1
},
{
"quantity": 550,
"price": 66.2,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 74.35,
"orders": 2
},
{
"quantity": 275,
"price": 74.4,
"orders": 1
},
{
"quantity": 275,
"price": 75.35,
"orders": 1
},
{
"quantity": 275,
"price": 76.3,
"orders": 1
},
{
"quantity": 1100,
"price": 76.35,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|107189",
"symbol": "MUTHOOTFIN25MAY2160PE",
"last_price": 67.25,
"volume": 35750,
"average_price": 61.96,
"oi": 86625,
"net_change": -29.4,
"total_buy_quantity": 26400,
"total_sell_quantity": 23925,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 210.5,
"last_trade_time": "1748426380631",
"oi_day_high": 100650,
"oi_day_low": 86625
},
"NSE_FO:GODREJPROP25MAY2150PE": {
"ohlc": {
"open": 2.65,
"high": 2.95,
"low": 0.75,
"close": 1.3
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 1.25,
"orders": 2
},
{
"quantity": 675,
"price": 1.2,
"orders": 2
},
{
"quantity": 675,
"price": 1.15,
"orders": 3
},
{
"quantity": 675,
"price": 1.1,
"orders": 2
},
{
"quantity": 1125,
"price": 1.05,
"orders": 4
}
],
"sell": [
{
"quantity": 675,
"price": 1.55,
"orders": 3
},
{
"quantity": 450,
"price": 1.6,
"orders": 2
},
{
"quantity": 675,
"price": 1.65,
"orders": 3
},
{
"quantity": 450,
"price": 1.7,
"orders": 2
},
{
"quantity": 225,
"price": 1.75,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|90761",
"symbol": "GODREJPROP25MAY2150PE",
"last_price": 1.3,
"volume": 227475,
"average_price": 1.45,
"oi": 178200,
"net_change": -1.45,
"total_buy_quantity": 96300,
"total_sell_quantity": 39150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.75,
"last_trade_time": "1748426397314",
"oi_day_high": 207000,
"oi_day_low": 176850
},
"NSE_FO:BAJFINANCE25MAY9300PE": {
"ohlc": {
"open": 146.05,
"high": 184,
"low": 67.3,
"close": 90.2
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 87.55,
"orders": 1
},
{
"quantity": 125,
"price": 87.5,
"orders": 1
},
{
"quantity": 125,
"price": 87,
"orders": 1
},
{
"quantity": 250,
"price": 86.85,
"orders": 1
},
{
"quantity": 250,
"price": 79.55,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 90,
"orders": 1
},
{
"quantity": 125,
"price": 90.05,
"orders": 1
},
{
"quantity": 250,
"price": 90.95,
"orders": 1
},
{
"quantity": 250,
"price": 91,
"orders": 1
},
{
"quantity": 250,
"price": 91.95,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|72469",
"symbol": "BAJFINANCE25MAY9300PE",
"last_price": 90.2,
"volume": 250250,
"average_price": 103.28,
"oi": 68250,
"net_change": -67.3,
"total_buy_quantity": 49250,
"total_sell_quantity": 9375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 486.6,
"last_trade_time": "1748426397873",
"oi_day_high": 78500,
"oi_day_low": 61875
},
"NSE_FO:KEI25MAY3000CE": {
"ohlc": {
"open": 580,
"high": 620,
"low": 580,
"close": 611.4
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 623.25,
"orders": 1
},
{
"quantity": 600,
"price": 619.25,
"orders": 1
},
{
"quantity": 1500,
"price": 597.8,
"orders": 1
},
{
"quantity": 6000,
"price": 579.2,
"orders": 1
},
{
"quantity": 150,
"price": 578,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 653.6,
"orders": 1
},
{
"quantity": 150,
"price": 653.7,
"orders": 1
},
{
"quantity": 150,
"price": 653.8,
"orders": 1
},
{
"quantity": 600,
"price": 658.45,
"orders": 1
},
{
"quantity": 150,
"price": 658.7,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|99710",
"symbol": "KEI25MAY3000CE",
"last_price": 611.4,
"volume": 2550,
"average_price": 584.87,
"oi": 31350,
"net_change": 186.4,
"total_buy_quantity": 10800,
"total_sell_quantity": 10200,
"lower_circuit_limit": 218.15,
"upper_circuit_limit": 851.25,
"last_trade_time": "1748423536662",
"oi_day_high": 33000,
"oi_day_low": 31350
},
"NSE_FO:BHARTIARTL25MAY1840PE": {
"ohlc": {
"open": 6.5,
"high": 6.5,
"low": 0.25,
"close": 0.75
},
"depth": {
"buy": [
{
"quantity": 17100,
"price": 0.7,
"orders": 4
},
{
"quantity": 2850,
"price": 0.65,
"orders": 2
},
{
"quantity": 3800,
"price": 0.6,
"orders": 3
},
{
"quantity": 5225,
"price": 0.55,
"orders": 2
},
{
"quantity": 7125,
"price": 0.5,
"orders": 5
}
],
"sell": [
{
"quantity": 26600,
"price": 0.75,
"orders": 4
},
{
"quantity": 104975,
"price": 0.8,
"orders": 11
},
{
"quantity": 5225,
"price": 0.85,
"orders": 2
},
{
"quantity": 8075,
"price": 0.9,
"orders": 4
},
{
"quantity": 2375,
"price": 0.95,
"orders": 2
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|71335",
"symbol": "BHARTIARTL25MAY1840PE",
"last_price": 0.75,
"volume": 6169775,
"average_price": 1.79,
"oi": 1544225,
"net_change": -5.8,
"total_buy_quantity": 489250,
"total_sell_quantity": 273125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 42.35,
"last_trade_time": "1748426397382",
"oi_day_high": 1560850,
"oi_day_low": 1145700
},
"NSE_FO:LTF25MAY180CE": {
"ohlc": {
"open": 0.2,
"high": 0.25,
"low": 0.1,
"close": 0.15
},
"depth": {
"buy": [
{
"quantity": 31234,
"price": 0.15,
"orders": 3
},
{
"quantity": 691610,
"price": 0.1,
"orders": 28
},
{
"quantity": 1044108,
"price": 0.05,
"orders": 38
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 49082,
"price": 0.2,
"orders": 2
},
{
"quantity": 142784,
"price": 0.25,
"orders": 11
},
{
"quantity": 71392,
"price": 0.3,
"orders": 5
},
{
"quantity": 40158,
"price": 0.35,
"orders": 2
},
{
"quantity": 8924,
"price": 0.4,
"orders": 2
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|102368",
"symbol": "LTF25MAY180CE",
"last_price": 0.15,
"volume": 3359886,
"average_price": 0.17,
"oi": 2806598,
"net_change": -0.2,
"total_buy_quantity": 1766952,
"total_sell_quantity": 1008412,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.35,
"last_trade_time": "1748426372138",
"oi_day_high": 3667764,
"oi_day_low": 2806598
},
"NSE_FO:YESBANK25MAY18CE": {
"ohlc": {
"open": 3.25,
"high": 3.4,
"low": 3.1,
"close": 3.1
},
"depth": {
"buy": [
{
"quantity": 52000,
"price": 3.1,
"orders": 1
},
{
"quantity": 26000,
"price": 3.05,
"orders": 1
},
{
"quantity": 26000,
"price": 3,
"orders": 1
},
{
"quantity": 364000,
"price": 2.95,
"orders": 2
},
{
"quantity": 78000,
"price": 2.9,
"orders": 1
}
],
"sell": [
{
"quantity": 52000,
"price": 3.15,
"orders": 2
},
{
"quantity": 312000,
"price": 3.2,
"orders": 4
},
{
"quantity": 338000,
"price": 3.25,
"orders": 4
},
{
"quantity": 624000,
"price": 3.3,
"orders": 5
},
{
"quantity": 26000,
"price": 3.5,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|140559",
"symbol": "YESBANK25MAY18CE",
"last_price": 3.1,
"volume": 884000,
"average_price": 3.28,
"oi": 13182000,
"net_change": -0.1,
"total_buy_quantity": 2158000,
"total_sell_quantity": 1950000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.2,
"last_trade_time": "1748426234983",
"oi_day_high": 13728000,
"oi_day_low": 13182000
},
"NSE_FO:NMDC25MAY68CE": {
"ohlc": {
"open": 3,
"high": 4,
"low": 2.7,
"close": 3
},
"depth": {
"buy": [
{
"quantity": 27000,
"price": 2.95,
"orders": 2
},
{
"quantity": 27000,
"price": 2.9,
"orders": 2
},
{
"quantity": 94500,
"price": 2.85,
"orders": 3
},
{
"quantity": 54000,
"price": 2.8,
"orders": 4
},
{
"quantity": 13500,
"price": 2.75,
"orders": 1
}
],
"sell": [
{
"quantity": 40500,
"price": 3.05,
"orders": 3
},
{
"quantity": 40500,
"price": 3.1,
"orders": 3
},
{
"quantity": 67500,
"price": 3.15,
"orders": 4
},
{
"quantity": 54000,
"price": 3.2,
"orders": 2
},
{
"quantity": 27000,
"price": 3.25,
"orders": 2
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|53937",
"symbol": "NMDC25MAY68CE",
"last_price": 3,
"volume": 1134000,
"average_price": 3.13,
"oi": 1458000,
"net_change": -2,
"total_buy_quantity": 1093500,
"total_sell_quantity": 2052000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25,
"last_trade_time": "1748426398016",
"oi_day_high": 1674000,
"oi_day_low": 1444500
},
"NSE_FO:APOLLOHOSP25MAY7150PE": {
"ohlc": {
"open": 116,
"high": 217.85,
"low": 115.95,
"close": 217.85
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 214.95,
"orders": 1
},
{
"quantity": 125,
"price": 214.9,
"orders": 1
},
{
"quantity": 125,
"price": 214.4,
"orders": 1
},
{
"quantity": 375,
"price": 212.8,
"orders": 1
},
{
"quantity": 375,
"price": 195.6,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 233.9,
"orders": 1
},
{
"quantity": 125,
"price": 233.95,
"orders": 1
},
{
"quantity": 125,
"price": 234.05,
"orders": 1
},
{
"quantity": 125,
"price": 234.15,
"orders": 1
},
{
"quantity": 250,
"price": 234.25,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|68322",
"symbol": "APOLLOHOSP25MAY7150PE",
"last_price": 217.85,
"volume": 4875,
"average_price": 173.01,
"oi": 14500,
"net_change": 107.4,
"total_buy_quantity": 17000,
"total_sell_quantity": 6500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 321.2,
"last_trade_time": "1748426347500",
"oi_day_high": 16375,
"oi_day_low": 14500
},
"NSE_FO:HFCL25MAY85CE": {
"ohlc": {
"open": 3.1,
"high": 4.3,
"low": 2.55,
"close": 2.65
},
"depth": {
"buy": [
{
"quantity": 12450,
"price": 2.55,
"orders": 3
},
{
"quantity": 4150,
"price": 2.5,
"orders": 1
},
{
"quantity": 8300,
"price": 2.45,
"orders": 2
},
{
"quantity": 4150,
"price": 2.4,
"orders": 1
},
{
"quantity": 24900,
"price": 2.35,
"orders": 3
}
],
"sell": [
{
"quantity": 20750,
"price": 2.75,
"orders": 4
},
{
"quantity": 12450,
"price": 2.8,
"orders": 2
},
{
"quantity": 12450,
"price": 2.85,
"orders": 2
},
{
"quantity": 29050,
"price": 2.9,
"orders": 3
},
{
"quantity": 29050,
"price": 2.95,
"orders": 4
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|88361",
"symbol": "HFCL25MAY85CE",
"last_price": 2.65,
"volume": 996000,
"average_price": 3.29,
"oi": 2411150,
"net_change": -0.05,
"total_buy_quantity": 423300,
"total_sell_quantity": 842450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.7,
"last_trade_time": "1748426292313",
"oi_day_high": 2734850,
"oi_day_low": 2411150
},
"NSE_FO:OIL25MAY400CE": {
"ohlc": {
"open": 35,
"high": 35,
"low": 28.8,
"close": 28.8
},
"depth": {
"buy": [
{
"quantity": 8600,
"price": 25.7,
"orders": 2
},
{
"quantity": 4300,
"price": 25.65,
"orders": 1
},
{
"quantity": 4300,
"price": 25.4,
"orders": 2
},
{
"quantity": 2150,
"price": 25.35,
"orders": 1
},
{
"quantity": 2150,
"price": 25.3,
"orders": 1
}
],
"sell": [
{
"quantity": 7525,
"price": 30.5,
"orders": 1
},
{
"quantity": 5375,
"price": 30.55,
"orders": 1
},
{
"quantity": 7525,
"price": 30.9,
"orders": 2
},
{
"quantity": 10750,
"price": 31.4,
"orders": 1
},
{
"quantity": 10750,
"price": 31.8,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|111298",
"symbol": "OIL25MAY400CE",
"last_price": 28.8,
"volume": 12900,
"average_price": 31.43,
"oi": 179525,
"net_change": -2.45,
"total_buy_quantity": 107500,
"total_sell_quantity": 111800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 65.2,
"last_trade_time": "1748425603826",
"oi_day_high": 184900,
"oi_day_low": 179525
},
"NSE_FO:TATAPOWER25MAY395PE": {
"ohlc": {
"open": 1.4,
"high": 2.15,
"low": 0.4,
"close": 1.8
},
"depth": {
"buy": [
{
"quantity": 1350,
"price": 1.8,
"orders": 1
},
{
"quantity": 52650,
"price": 1.75,
"orders": 2
},
{
"quantity": 2700,
"price": 1.7,
"orders": 2
},
{
"quantity": 2700,
"price": 1.65,
"orders": 2
},
{
"quantity": 2700,
"price": 1.6,
"orders": 2
}
],
"sell": [
{
"quantity": 5400,
"price": 1.9,
"orders": 4
},
{
"quantity": 6750,
"price": 1.95,
"orders": 5
},
{
"quantity": 5400,
"price": 2,
"orders": 4
},
{
"quantity": 6750,
"price": 2.05,
"orders": 5
},
{
"quantity": 6750,
"price": 2.1,
"orders": 3
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|142868",
"symbol": "TATAPOWER25MAY395PE",
"last_price": 1.8,
"volume": 3362850,
"average_price": 1.08,
"oi": 768150,
"net_change": 0.45,
"total_buy_quantity": 646650,
"total_sell_quantity": 210600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.35,
"last_trade_time": "1748426398428",
"oi_day_high": 1057050,
"oi_day_low": 768150
},
"NSE_FO:MCX25MAY6200CE": {
"ohlc": {
"open": 280,
"high": 292,
"low": 228,
"close": 282
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 263.55,
"orders": 1
},
{
"quantity": 100,
"price": 263.5,
"orders": 1
},
{
"quantity": 100,
"price": 263.45,
"orders": 1
},
{
"quantity": 100,
"price": 263.4,
"orders": 1
},
{
"quantity": 100,
"price": 263.35,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 281.3,
"orders": 1
},
{
"quantity": 100,
"price": 281.35,
"orders": 1
},
{
"quantity": 300,
"price": 297.6,
"orders": 1
},
{
"quantity": 500,
"price": 300.85,
"orders": 1
},
{
"quantity": 400,
"price": 302,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|105165",
"symbol": "MCX25MAY6200CE",
"last_price": 282,
"volume": 7100,
"average_price": 253.25,
"oi": 38300,
"net_change": 49.1,
"total_buy_quantity": 16700,
"total_sell_quantity": 6600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 655.2,
"last_trade_time": "1748425349789",
"oi_day_high": 41400,
"oi_day_low": 38300
},
"NSE_FO:ETERNAL25MAY235PE": {
"ohlc": {
"open": 10.4,
"high": 11.7,
"low": 9.45,
"close": 10.7
},
"depth": {
"buy": [
{
"quantity": 6000,
"price": 10.65,
"orders": 3
},
{
"quantity": 4000,
"price": 10.6,
"orders": 2
},
{
"quantity": 4000,
"price": 10.55,
"orders": 2
},
{
"quantity": 4000,
"price": 10.5,
"orders": 2
},
{
"quantity": 2000,
"price": 10.45,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 10.8,
"orders": 1
},
{
"quantity": 2000,
"price": 10.85,
"orders": 1
},
{
"quantity": 2000,
"price": 11.05,
"orders": 1
},
{
"quantity": 2000,
"price": 11.1,
"orders": 1
},
{
"quantity": 2000,
"price": 11.15,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|146347",
"symbol": "ETERNAL25MAY235PE",
"last_price": 10.7,
"volume": 774000,
"average_price": 10.77,
"oi": 1114000,
"net_change": 0.7,
"total_buy_quantity": 212000,
"total_sell_quantity": 204000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30,
"last_trade_time": "1748426397159",
"oi_day_high": 1378000,
"oi_day_low": 1114000
},
"NSE_FO:PNB25MAY103PE": {
"ohlc": {
"open": 1.45,
"high": 1.5,
"low": 0.85,
"close": 1.2
},
"depth": {
"buy": [
{
"quantity": 8000,
"price": 1.1,
"orders": 1
},
{
"quantity": 8000,
"price": 1.05,
"orders": 1
},
{
"quantity": 16000,
"price": 1,
"orders": 2
},
{
"quantity": 48000,
"price": 0.95,
"orders": 3
},
{
"quantity": 16000,
"price": 0.9,
"orders": 2
}
],
"sell": [
{
"quantity": 24000,
"price": 1.2,
"orders": 3
},
{
"quantity": 48000,
"price": 1.25,
"orders": 3
},
{
"quantity": 48000,
"price": 1.3,
"orders": 3
},
{
"quantity": 8000,
"price": 1.35,
"orders": 1
},
{
"quantity": 24000,
"price": 1.4,
"orders": 2
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|129891",
"symbol": "PNB25MAY103PE",
"last_price": 1.2,
"volume": 2424000,
"average_price": 1.16,
"oi": 4400000,
"net_change": -0.15,
"total_buy_quantity": 1312000,
"total_sell_quantity": 656000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.35,
"last_trade_time": "1748426387723",
"oi_day_high": 4432000,
"oi_day_low": 3928000
},
"NSE_FO:LUPIN25MAY2100CE": {
"ohlc": {
"open": 1,
"high": 1.3,
"low": 0.05,
"close": 0.2
},
"depth": {
"buy": [
{
"quantity": 3825,
"price": 0.1,
"orders": 2
},
{
"quantity": 30175,
"price": 0.05,
"orders": 9
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 6375,
"price": 0.2,
"orders": 5
},
{
"quantity": 11900,
"price": 0.25,
"orders": 6
},
{
"quantity": 425,
"price": 0.3,
"orders": 1
},
{
"quantity": 425,
"price": 0.35,
"orders": 1
},
{
"quantity": 425,
"price": 0.4,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|116359",
"symbol": "LUPIN25MAY2100CE",
"last_price": 0.2,
"volume": 782000,
"average_price": 0.45,
"oi": 626875,
"net_change": -1.4,
"total_buy_quantity": 34000,
"total_sell_quantity": 91800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.6,
"last_trade_time": "1748426367969",
"oi_day_high": 997050,
"oi_day_low": 626875
},
"NSE_FO:ADANIPORTS25MAY1240CE": {
"ohlc": {
"open": 175,
"high": 180.75,
"low": 175,
"close": 177
},
"depth": {
"buy": [
{
"quantity": 1600,
"price": 162.85,
"orders": 1
},
{
"quantity": 400,
"price": 162.8,
"orders": 1
},
{
"quantity": 400,
"price": 162.7,
"orders": 1
},
{
"quantity": 400,
"price": 162.6,
"orders": 1
},
{
"quantity": 800,
"price": 162.5,
"orders": 1
}
],
"sell": [
{
"quantity": 1600,
"price": 175.45,
"orders": 1
},
{
"quantity": 800,
"price": 175.5,
"orders": 1
},
{
"quantity": 16000,
"price": 190.45,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|65156",
"symbol": "ADANIPORTS25MAY1240CE",
"last_price": 177,
"volume": 3600,
"average_price": 176.3,
"oi": 215200,
"net_change": 22,
"total_buy_quantity": 21200,
"total_sell_quantity": 18400,
"lower_circuit_limit": 53,
"upper_circuit_limit": 257,
"last_trade_time": "1748411044911",
"oi_day_high": 218000,
"oi_day_low": 215200
},
"NSE_FO:UNIONBANK25MAY127.5PE": {
"ohlc": {
"open": 0.05,
"high": 0.05,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 53100,
"price": 0.05,
"orders": 3
},
{
"quantity": 8850,
"price": 0.3,
"orders": 1
},
{
"quantity": 17700,
"price": 1.2,
"orders": 1
},
{
"quantity": 44250,
"price": 1.45,
"orders": 1
},
{
"quantity": 177000,
"price": 1.7,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|145458",
"symbol": "UNIONBANK25MAY127.5PE",
"last_price": 0.05,
"volume": 22125,
"average_price": 0.05,
"oi": 287625,
"net_change": 0,
"total_buy_quantity": 0,
"total_sell_quantity": 455775,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.05,
"last_trade_time": "1748407443911",
"oi_day_high": 292050,
"oi_day_low": 287625
},
"NSE_FO:UNITDSPR25MAY1560PE": {
"ohlc": {
"open": 33.05,
"high": 40.55,
"low": 30.2,
"close": 32.4
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 32.4,
"orders": 1
},
{
"quantity": 7000,
"price": 32.35,
"orders": 1
},
{
"quantity": 350,
"price": 31.55,
"orders": 1
},
{
"quantity": 3500,
"price": 30.65,
"orders": 1
},
{
"quantity": 350,
"price": 30.25,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 35.1,
"orders": 1
},
{
"quantity": 350,
"price": 35.3,
"orders": 1
},
{
"quantity": 350,
"price": 35.55,
"orders": 1
},
{
"quantity": 350,
"price": 36.6,
"orders": 1
},
{
"quantity": 1400,
"price": 36.85,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|138464",
"symbol": "UNITDSPR25MAY1560PE",
"last_price": 32.4,
"volume": 168000,
"average_price": 35.79,
"oi": 170800,
"net_change": 2.75,
"total_buy_quantity": 71750,
"total_sell_quantity": 27650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 86,
"last_trade_time": "1748426391246",
"oi_day_high": 173250,
"oi_day_low": 153650
},
"NSE_FO:CONCOR25MAY710PE": {
"ohlc": {
"open": 0.25,
"high": 0.25,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 23000,
"price": 0.05,
"orders": 4
},
{
"quantity": 12000,
"price": 0.1,
"orders": 3
},
{
"quantity": 4000,
"price": 0.15,
"orders": 1
},
{
"quantity": 3000,
"price": 0.25,
"orders": 1
},
{
"quantity": 8000,
"price": 2.8,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|83186",
"symbol": "CONCOR25MAY710PE",
"last_price": 0.05,
"volume": 170000,
"average_price": 0.09,
"oi": 192000,
"net_change": -0.25,
"total_buy_quantity": 0,
"total_sell_quantity": 134000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.3,
"last_trade_time": "1748425605063",
"oi_day_high": 262000,
"oi_day_low": 192000
},
"NSE_FO:SOLARINDS25MAY13250PE": {
"ohlc": {
"open": 2.6,
"high": 2.6,
"low": 0.65,
"close": 0.65
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 0.6,
"orders": 1
},
{
"quantity": 2250,
"price": 0.1,
"orders": 1
},
{
"quantity": 7875,
"price": 0.05,
"orders": 5
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 75,
"price": 5,
"orders": 1
},
{
"quantity": 75,
"price": 5.05,
"orders": 1
},
{
"quantity": 675,
"price": 5.1,
"orders": 1
},
{
"quantity": 75,
"price": 6.75,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|138655",
"symbol": "SOLARINDS25MAY13250PE",
"last_price": 0.65,
"volume": 1800,
"average_price": 1.13,
"oi": 7800,
"net_change": -4.55,
"total_buy_quantity": 10875,
"total_sell_quantity": 900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.2,
"last_trade_time": "1748425789627",
"oi_day_high": 8775,
"oi_day_low": 7725
},
"NSE_FO:BHEL25MAY230PE": {
"ohlc": {
"open": 0.05,
"high": 0.1,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 729750,
"price": 0.1,
"orders": 27
},
{
"quantity": 36750,
"price": 0.15,
"orders": 2
},
{
"quantity": 7875,
"price": 0.5,
"orders": 1
},
{
"quantity": 2625,
"price": 0.9,
"orders": 1
},
{
"quantity": 5250,
"price": 1,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|71451",
"symbol": "BHEL25MAY230PE",
"last_price": 0.05,
"volume": 1472625,
"average_price": 0.05,
"oi": 3583125,
"net_change": 0,
"total_buy_quantity": 0,
"total_sell_quantity": 1052625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.05,
"last_trade_time": "1748426349424",
"oi_day_high": 4202625,
"oi_day_low": 3583125
},
"NSE_FO:TRENT25MAY5300PE": {
"ohlc": {
"open": 3.65,
"high": 3.9,
"low": 0.75,
"close": 2.1
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 2,
"orders": 3
},
{
"quantity": 400,
"price": 1.95,
"orders": 3
},
{
"quantity": 800,
"price": 1.9,
"orders": 2
},
{
"quantity": 1000,
"price": 1.85,
"orders": 3
},
{
"quantity": 200,
"price": 1.8,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 2.1,
"orders": 2
},
{
"quantity": 100,
"price": 2.15,
"orders": 1
},
{
"quantity": 100,
"price": 2.25,
"orders": 1
},
{
"quantity": 200,
"price": 2.3,
"orders": 2
},
{
"quantity": 100,
"price": 2.5,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|144981",
"symbol": "TRENT25MAY5300PE",
"last_price": 2.1,
"volume": 198500,
"average_price": 1.55,
"oi": 91500,
"net_change": -1.9,
"total_buy_quantity": 59700,
"total_sell_quantity": 12800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.75,
"last_trade_time": "1748426343000",
"oi_day_high": 109000,
"oi_day_low": 89700
},
"NSE_FO:INDHOTEL25MAY820CE": {
"ohlc": {
"open": 0.35,
"high": 0.35,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 66000,
"price": 0.05,
"orders": 10
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 23000,
"price": 0.1,
"orders": 6
},
{
"quantity": 5000,
"price": 0.15,
"orders": 3
},
{
"quantity": 5000,
"price": 0.2,
"orders": 3
},
{
"quantity": 16000,
"price": 0.25,
"orders": 5
},
{
"quantity": 3000,
"price": 0.3,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|93231",
"symbol": "INDHOTEL25MAY820CE",
"last_price": 0.05,
"volume": 557000,
"average_price": 0.16,
"oi": 704000,
"net_change": -0.35,
"total_buy_quantity": 66000,
"total_sell_quantity": 199000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.4,
"last_trade_time": "1748426361020",
"oi_day_high": 953000,
"oi_day_low": 704000
},
"NSE_FO:BIOCON25MAY325PE": {
"ohlc": {
"open": 0.3,
"high": 0.45,
"low": 0.15,
"close": 0.25
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 0.2,
"orders": 1
},
{
"quantity": 10000,
"price": 0.15,
"orders": 2
},
{
"quantity": 17500,
"price": 0.1,
"orders": 5
},
{
"quantity": 60000,
"price": 0.05,
"orders": 5
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 10000,
"price": 0.35,
"orders": 2
},
{
"quantity": 10000,
"price": 0.4,
"orders": 2
},
{
"quantity": 7500,
"price": 0.45,
"orders": 1
},
{
"quantity": 7500,
"price": 0.5,
"orders": 1
},
{
"quantity": 10000,
"price": 0.55,
"orders": 2
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|75655",
"symbol": "BIOCON25MAY325PE",
"last_price": 0.25,
"volume": 382500,
"average_price": 0.26,
"oi": 672500,
"net_change": -0.25,
"total_buy_quantity": 90000,
"total_sell_quantity": 227500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21,
"last_trade_time": "1748426389572",
"oi_day_high": 722500,
"oi_day_low": 650000
},
"NSE_FO:IRFC25MAY132.5CE": {
"ohlc": {
"open": 8,
"high": 8.95,
"low": 7.45,
"close": 8.05
},
"depth": {
"buy": [
{
"quantity": 14100,
"price": 7.3,
"orders": 1
},
{
"quantity": 3525,
"price": 7.25,
"orders": 1
},
{
"quantity": 14100,
"price": 7.15,
"orders": 1
},
{
"quantity": 35250,
"price": 6.45,
"orders": 1
},
{
"quantity": 141000,
"price": 6.2,
"orders": 1
}
],
"sell": [
{
"quantity": 3525,
"price": 8,
"orders": 1
},
{
"quantity": 7050,
"price": 8.05,
"orders": 2
},
{
"quantity": 3525,
"price": 8.1,
"orders": 1
},
{
"quantity": 14100,
"price": 8.15,
"orders": 1
},
{
"quantity": 14100,
"price": 8.2,
"orders": 2
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|108335",
"symbol": "IRFC25MAY132.5CE",
"last_price": 8.05,
"volume": 98700,
"average_price": 8.41,
"oi": 1610925,
"net_change": 1.4,
"total_buy_quantity": 222075,
"total_sell_quantity": 359550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.65,
"last_trade_time": "1748424859302",
"oi_day_high": 1625025,
"oi_day_low": 1568625
},
"NSE_FO:ICICIBANK25MAY1400CE": {
"ohlc": {
"open": 45.05,
"high": 56.5,
"low": 45.05,
"close": 53.45
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 53,
"orders": 1
},
{
"quantity": 700,
"price": 52.95,
"orders": 1
},
{
"quantity": 700,
"price": 52.9,
"orders": 1
},
{
"quantity": 700,
"price": 52.85,
"orders": 1
},
{
"quantity": 700,
"price": 52.8,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 54.15,
"orders": 1
},
{
"quantity": 700,
"price": 54.35,
"orders": 1
},
{
"quantity": 700,
"price": 54.4,
"orders": 1
},
{
"quantity": 1400,
"price": 54.45,
"orders": 2
},
{
"quantity": 1400,
"price": 54.5,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|90470",
"symbol": "ICICIBANK25MAY1400CE",
"last_price": 53.45,
"volume": 326900,
"average_price": 52.1,
"oi": 632800,
"net_change": 5.8,
"total_buy_quantity": 102200,
"total_sell_quantity": 43400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 100.85,
"last_trade_time": "1748426323253",
"oi_day_high": 723100,
"oi_day_low": 632800
},
"NSE_FO:NCC25MAY220PE": {
"ohlc": {
"open": 0.15,
"high": 0.15,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 55025,
"price": 0.1,
"orders": 13
},
{
"quantity": 26625,
"price": 0.2,
"orders": 1
},
{
"quantity": 7100,
"price": 1.65,
"orders": 1
},
{
"quantity": 17750,
"price": 2.35,
"orders": 1
},
{
"quantity": 106500,
"price": 2.95,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|108152",
"symbol": "NCC25MAY220PE",
"last_price": 0.05,
"volume": 204125,
"average_price": 0.07,
"oi": 591075,
"net_change": -0.15,
"total_buy_quantity": 0,
"total_sell_quantity": 276900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.3,
"last_trade_time": "1748426101115",
"oi_day_high": 608825,
"oi_day_low": 585750
},
"NSE_FO:VEDL25MAY420PE": {
"ohlc": {
"open": 0.35,
"high": 0.35,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 1150,
"price": 0.05,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 39100,
"price": 0.1,
"orders": 5
},
{
"quantity": 43700,
"price": 0.15,
"orders": 6
},
{
"quantity": 12650,
"price": 0.2,
"orders": 2
},
{
"quantity": 16100,
"price": 0.25,
"orders": 4
},
{
"quantity": 4600,
"price": 0.3,
"orders": 2
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|139762",
"symbol": "VEDL25MAY420PE",
"last_price": 0.05,
"volume": 1005100,
"average_price": 0.11,
"oi": 1020050,
"net_change": -0.3,
"total_buy_quantity": 1150,
"total_sell_quantity": 331200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.35,
"last_trade_time": "1748426354584",
"oi_day_high": 1302950,
"oi_day_low": 1012000
},
"NSE_FO:SAIL25MAY117.5CE": {
"ohlc": {
"open": 12.5,
"high": 12.5,
"low": 10.45,
"close": 10.8
},
"depth": {
"buy": [
{
"quantity": 4000,
"price": 10.4,
"orders": 1
},
{
"quantity": 16000,
"price": 10.35,
"orders": 1
},
{
"quantity": 4000,
"price": 10,
"orders": 1
},
{
"quantity": 40000,
"price": 9.75,
"orders": 1
},
{
"quantity": 12000,
"price": 9.3,
"orders": 1
}
],
"sell": [
{
"quantity": 4000,
"price": 11.3,
"orders": 1
},
{
"quantity": 4000,
"price": 11.35,
"orders": 1
},
{
"quantity": 4000,
"price": 11.4,
"orders": 1
},
{
"quantity": 4000,
"price": 11.6,
"orders": 1
},
{
"quantity": 28000,
"price": 11.75,
"orders": 2
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|135181",
"symbol": "SAIL25MAY117.5CE",
"last_price": 10.8,
"volume": 28000,
"average_price": 11.29,
"oi": 1616000,
"net_change": -0.2,
"total_buy_quantity": 348000,
"total_sell_quantity": 352000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31,
"last_trade_time": "1748424290034",
"oi_day_high": 1636000,
"oi_day_low": 1616000
},
"NSE_FO:VOLTAS25MAY1280PE": {
"ohlc": {
"open": 23.2,
"high": 29,
"low": 20.45,
"close": 25.45
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 25.3,
"orders": 1
},
{
"quantity": 600,
"price": 25.25,
"orders": 2
},
{
"quantity": 600,
"price": 25.2,
"orders": 1
},
{
"quantity": 300,
"price": 23.8,
"orders": 1
},
{
"quantity": 300,
"price": 23.75,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 26.7,
"orders": 1
},
{
"quantity": 300,
"price": 26.75,
"orders": 1
},
{
"quantity": 600,
"price": 26.85,
"orders": 2
},
{
"quantity": 300,
"price": 27.25,
"orders": 1
},
{
"quantity": 300,
"price": 27.3,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|139980",
"symbol": "VOLTAS25MAY1280PE",
"last_price": 25.45,
"volume": 62100,
"average_price": 25.07,
"oi": 302700,
"net_change": 2.9,
"total_buy_quantity": 145800,
"total_sell_quantity": 37200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 78.95,
"last_trade_time": "1748426397810",
"oi_day_high": 319200,
"oi_day_low": 302700
},
"NSE_FO:CUMMINSIND25MAY2950PE": {
"ohlc": {
"open": 28.05,
"high": 43.95,
"low": 16.25,
"close": 44
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 40.05,
"orders": 1
},
{
"quantity": 300,
"price": 40,
"orders": 2
},
{
"quantity": 300,
"price": 39.45,
"orders": 1
},
{
"quantity": 150,
"price": 39.4,
"orders": 1
},
{
"quantity": 300,
"price": 39.05,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 43.95,
"orders": 1
},
{
"quantity": 300,
"price": 44,
"orders": 1
},
{
"quantity": 300,
"price": 44.7,
"orders": 1
},
{
"quantity": 600,
"price": 44.75,
"orders": 2
},
{
"quantity": 300,
"price": 47.3,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|83869",
"symbol": "CUMMINSIND25MAY2950PE",
"last_price": 44,
"volume": 343950,
"average_price": 25.24,
"oi": 67650,
"net_change": 10.35,
"total_buy_quantity": 76650,
"total_sell_quantity": 16800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 106.85,
"last_trade_time": "1748426398940",
"oi_day_high": 76650,
"oi_day_low": 62100
},
"NSE_FO:CROMPTON25MAY345CE": {
"ohlc": {
"open": 10.75,
"high": 10.75,
"low": 7,
"close": 7.35
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 6.8,
"orders": 2
},
{
"quantity": 1800,
"price": 6.45,
"orders": 1
},
{
"quantity": 5400,
"price": 6.4,
"orders": 3
},
{
"quantity": 3600,
"price": 6.35,
"orders": 1
},
{
"quantity": 1800,
"price": 6.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 7.3,
"orders": 1
},
{
"quantity": 1800,
"price": 7.35,
"orders": 1
},
{
"quantity": 1800,
"price": 7.45,
"orders": 1
},
{
"quantity": 3600,
"price": 8,
"orders": 2
},
{
"quantity": 1800,
"price": 8.05,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|83356",
"symbol": "CROMPTON25MAY345CE",
"last_price": 7.35,
"volume": 244800,
"average_price": 8.32,
"oi": 417600,
"net_change": -4.45,
"total_buy_quantity": 183600,
"total_sell_quantity": 106200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.8,
"last_trade_time": "1748426292001",
"oi_day_high": 455400,
"oi_day_low": 406800
},
"NSE_FO:AARTIIND25MAY440CE": {
"ohlc": {
"open": 46,
"high": 46,
"low": 39,
"close": 40.15
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 37.25,
"orders": 1
},
{
"quantity": 4000,
"price": 34.25,
"orders": 1
},
{
"quantity": 10000,
"price": 32.4,
"orders": 1
},
{
"quantity": 50000,
"price": 31.95,
"orders": 1
},
{
"quantity": 5000,
"price": 31.7,
"orders": 1
}
],
"sell": [
{
"quantity": 3000,
"price": 39.65,
"orders": 1
},
{
"quantity": 4000,
"price": 39.7,
"orders": 1
},
{
"quantity": 10000,
"price": 40.4,
"orders": 1
},
{
"quantity": 5000,
"price": 40.45,
"orders": 1
},
{
"quantity": 10000,
"price": 40.9,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|63460",
"symbol": "AARTIIND25MAY440CE",
"last_price": 40.15,
"volume": 14000,
"average_price": 43.04,
"oi": 205000,
"net_change": 3.35,
"total_buy_quantity": 80000,
"total_sell_quantity": 41000,
"lower_circuit_limit": 2.2,
"upper_circuit_limit": 71.4,
"last_trade_time": "1748416545776",
"oi_day_high": 212000,
"oi_day_low": 205000
},
"NSE_FO:RAMCOCEM25MAY990PE": {
"ohlc": {
"open": 25,
"high": 35,
"low": 25,
"close": 33.65
},
"depth": {
"buy": [
{
"quantity": 5950,
"price": 29.05,
"orders": 1
},
{
"quantity": 850,
"price": 29,
"orders": 1
},
{
"quantity": 850,
"price": 28.95,
"orders": 1
},
{
"quantity": 2550,
"price": 28.6,
"orders": 1
},
{
"quantity": 3400,
"price": 28.25,
"orders": 1
}
],
"sell": [
{
"quantity": 850,
"price": 34.15,
"orders": 1
},
{
"quantity": 850,
"price": 34.2,
"orders": 1
},
{
"quantity": 850,
"price": 35.1,
"orders": 1
},
{
"quantity": 850,
"price": 35.65,
"orders": 1
},
{
"quantity": 850,
"price": 35.7,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|134003",
"symbol": "RAMCOCEM25MAY990PE",
"last_price": 33.65,
"volume": 51000,
"average_price": 29.7,
"oi": 65450,
"net_change": 9.65,
"total_buy_quantity": 162350,
"total_sell_quantity": 84150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 59.95,
"last_trade_time": "1748425846241",
"oi_day_high": 83300,
"oi_day_low": 65450
},
"NSE_FO:MARICO25MAY720PE": {
"ohlc": {
"open": 6.9,
"high": 9.55,
"low": 2.9,
"close": 5.6
},
"depth": {
"buy": [
{
"quantity": 2400,
"price": 4.75,
"orders": 2
},
{
"quantity": 2400,
"price": 4.7,
"orders": 2
},
{
"quantity": 1200,
"price": 4.15,
"orders": 1
},
{
"quantity": 1200,
"price": 3.15,
"orders": 1
},
{
"quantity": 6000,
"price": 3.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1200,
"price": 5.85,
"orders": 1
},
{
"quantity": 2400,
"price": 5.9,
"orders": 2
},
{
"quantity": 1200,
"price": 5.95,
"orders": 1
},
{
"quantity": 1200,
"price": 6.15,
"orders": 1
},
{
"quantity": 1200,
"price": 6.2,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|104183",
"symbol": "MARICO25MAY720PE",
"last_price": 5.6,
"volume": 836400,
"average_price": 4.99,
"oi": 243600,
"net_change": -3.05,
"total_buy_quantity": 502800,
"total_sell_quantity": 114000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.65,
"last_trade_time": "1748426380854",
"oi_day_high": 282000,
"oi_day_low": 178800
},
"NSE_FO:AXISBANK25MAY1210PE": {
"ohlc": {
"open": 17.8,
"high": 20.65,
"low": 11.35,
"close": 13.15
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 14.05,
"orders": 1
},
{
"quantity": 1250,
"price": 14,
"orders": 2
},
{
"quantity": 625,
"price": 13.85,
"orders": 1
},
{
"quantity": 625,
"price": 13.8,
"orders": 1
},
{
"quantity": 625,
"price": 13.75,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 14.45,
"orders": 2
},
{
"quantity": 625,
"price": 14.55,
"orders": 1
},
{
"quantity": 625,
"price": 14.6,
"orders": 1
},
{
"quantity": 625,
"price": 14.65,
"orders": 1
},
{
"quantity": 625,
"price": 14.75,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|70941",
"symbol": "AXISBANK25MAY1210PE",
"last_price": 13.15,
"volume": 1430000,
"average_price": 15.35,
"oi": 581250,
"net_change": -5.3,
"total_buy_quantity": 125625,
"total_sell_quantity": 82500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 56.9,
"last_trade_time": "1748426395400",
"oi_day_high": 962500,
"oi_day_low": 581250
},
"NSE_FO:SRF25MAY3050PE": {
"ohlc": {
"open": 169.4,
"high": 169.5,
"low": 140,
"close": 140.5
},
"depth": {
"buy": [
{
"quantity": 1875,
"price": 149.15,
"orders": 1
},
{
"quantity": 1500,
"price": 149.1,
"orders": 1
},
{
"quantity": 1875,
"price": 149,
"orders": 1
},
{
"quantity": 1125,
"price": 148.95,
"orders": 1
},
{
"quantity": 3750,
"price": 147.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1125,
"price": 175.1,
"orders": 3
},
{
"quantity": 375,
"price": 175.15,
"orders": 1
},
{
"quantity": 375,
"price": 175.2,
"orders": 1
},
{
"quantity": 1500,
"price": 175.3,
"orders": 1
},
{
"quantity": 375,
"price": 182.8,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|139438",
"symbol": "SRF25MAY3050PE",
"last_price": 140.5,
"volume": 19125,
"average_price": 143.27,
"oi": 63750,
"net_change": -13.3,
"total_buy_quantity": 36750,
"total_sell_quantity": 19500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 313.2,
"last_trade_time": "1748421564845",
"oi_day_high": 77250,
"oi_day_low": 63750
},
"NSE_FO:APOLLOTYRE25MAY470PE": {
"ohlc": {
"open": 0.1,
"high": 0.1,
"low": 0.05,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 56100,
"price": 0.05,
"orders": 4
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 62900,
"price": 0.1,
"orders": 9
},
{
"quantity": 17000,
"price": 0.15,
"orders": 3
},
{
"quantity": 15300,
"price": 0.2,
"orders": 2
},
{
"quantity": 5100,
"price": 0.25,
"orders": 1
},
{
"quantity": 5100,
"price": 0.3,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|68711",
"symbol": "APOLLOTYRE25MAY470PE",
"last_price": 0.1,
"volume": 122400,
"average_price": 0.09,
"oi": 447100,
"net_change": 0,
"total_buy_quantity": 56100,
"total_sell_quantity": 285600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.15,
"last_trade_time": "1748426392988",
"oi_day_high": 515100,
"oi_day_low": 440300
},
"NSE_FO:SHRIRAMFIN25MAY700CE": {
"ohlc": {
"open": 1,
"high": 1.3,
"low": 0.15,
"close": 0.3
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 0.25,
"orders": 1
},
{
"quantity": 3000,
"price": 0.2,
"orders": 4
},
{
"quantity": 48750,
"price": 0.15,
"orders": 9
},
{
"quantity": 139500,
"price": 0.1,
"orders": 18
},
{
"quantity": 94500,
"price": 0.05,
"orders": 18
}
],
"sell": [
{
"quantity": 3000,
"price": 0.3,
"orders": 3
},
{
"quantity": 750,
"price": 0.35,
"orders": 1
},
{
"quantity": 750,
"price": 0.4,
"orders": 1
},
{
"quantity": 1500,
"price": 0.45,
"orders": 2
},
{
"quantity": 4500,
"price": 0.5,
"orders": 3
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|122656",
"symbol": "SHRIRAMFIN25MAY700CE",
"last_price": 0.3,
"volume": 1783500,
"average_price": 0.37,
"oi": 1620000,
"net_change": -0.8,
"total_buy_quantity": 286500,
"total_sell_quantity": 247500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.1,
"last_trade_time": "1748426394649",
"oi_day_high": 2173500,
"oi_day_low": 1620000
},
"NSE_FO:COALINDIA25MAY400PE": {
"ohlc": {
"open": 3,
"high": 4.45,
"low": 2,
"close": 2.45
},
"depth": {
"buy": [
{
"quantity": 2100,
"price": 2.55,
"orders": 2
},
{
"quantity": 3150,
"price": 2.5,
"orders": 3
},
{
"quantity": 6300,
"price": 2.45,
"orders": 5
},
{
"quantity": 4200,
"price": 2.4,
"orders": 4
},
{
"quantity": 2100,
"price": 2.35,
"orders": 2
}
],
"sell": [
{
"quantity": 2100,
"price": 2.6,
"orders": 2
},
{
"quantity": 3150,
"price": 2.65,
"orders": 3
},
{
"quantity": 3150,
"price": 2.7,
"orders": 3
},
{
"quantity": 4200,
"price": 2.75,
"orders": 4
},
{
"quantity": 3150,
"price": 2.8,
"orders": 3
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|75298",
"symbol": "COALINDIA25MAY400PE",
"last_price": 2.45,
"volume": 4795350,
"average_price": 3.12,
"oi": 1923600,
"net_change": -0.4,
"total_buy_quantity": 447300,
"total_sell_quantity": 228900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.85,
"last_trade_time": "1748426397957",
"oi_day_high": 2495850,
"oi_day_low": 1923600
},
"NSE_FO:EXIDEIND25MAY380CE": {
"ohlc": {
"open": 6.75,
"high": 8.45,
"low": 4.9,
"close": 6
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 6.05,
"orders": 1
},
{
"quantity": 1800,
"price": 6,
"orders": 1
},
{
"quantity": 1800,
"price": 5.9,
"orders": 1
},
{
"quantity": 1800,
"price": 5.8,
"orders": 1
},
{
"quantity": 1800,
"price": 5.75,
"orders": 1
}
],
"sell": [
{
"quantity": 5400,
"price": 6.4,
"orders": 3
},
{
"quantity": 3600,
"price": 6.45,
"orders": 2
},
{
"quantity": 1800,
"price": 6.5,
"orders": 1
},
{
"quantity": 1800,
"price": 6.55,
"orders": 1
},
{
"quantity": 1800,
"price": 6.6,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|82125",
"symbol": "EXIDEIND25MAY380CE",
"last_price": 6,
"volume": 811800,
"average_price": 6.88,
"oi": 1213200,
"net_change": -0.8,
"total_buy_quantity": 158400,
"total_sell_quantity": 237600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.8,
"last_trade_time": "1748426396299",
"oi_day_high": 1515600,
"oi_day_low": 1209600
},
"NSE_FO:CYIENT25MAY1240PE": {
"ohlc": {
"open": 0.1,
"high": 0.1,
"low": 0.1,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 1800,
"price": 0.1,
"orders": 1
},
{
"quantity": 600,
"price": 0.5,
"orders": 1
},
{
"quantity": 300,
"price": 1,
"orders": 1
},
{
"quantity": 15000,
"price": 2.65,
"orders": 1
},
{
"quantity": 1200,
"price": 11.7,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|77665",
"symbol": "CYIENT25MAY1240PE",
"last_price": 0.1,
"volume": 1800,
"average_price": 0.1,
"oi": 51900,
"net_change": -0.05,
"total_buy_quantity": 0,
"total_sell_quantity": 25800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.3,
"last_trade_time": "1748420724976",
"oi_day_high": 52200,
"oi_day_low": 51900
},
"NSE_FO:ATGL25MAY620PE": {
"ohlc": {
"open": 0.1,
"high": 0.1,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 37200,
"price": 0.05,
"orders": 3
},
{
"quantity": 5425,
"price": 0.1,
"orders": 2
},
{
"quantity": 3100,
"price": 4.8,
"orders": 1
},
{
"quantity": 7750,
"price": 6.85,
"orders": 1
},
{
"quantity": 3875,
"price": 9.6,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|68172",
"symbol": "ATGL25MAY620PE",
"last_price": 0.05,
"volume": 23250,
"average_price": 0.06,
"oi": 98425,
"net_change": -0.05,
"total_buy_quantity": 0,
"total_sell_quantity": 113925,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.35,
"last_trade_time": "1748425760116",
"oi_day_high": 106175,
"oi_day_low": 98425
},
"NSE_FO:DRREDDY25MAY1100CE": {
"ohlc": {
"open": 147,
"high": 147,
"low": 145.15,
"close": 145.15
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 137.45,
"orders": 1
},
{
"quantity": 3125,
"price": 137.4,
"orders": 1
},
{
"quantity": 2500,
"price": 128.9,
"orders": 1
},
{
"quantity": 18750,
"price": 124.15,
"orders": 1
},
{
"quantity": 6250,
"price": 124.1,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 145.6,
"orders": 1
},
{
"quantity": 3125,
"price": 145.65,
"orders": 1
},
{
"quantity": 3125,
"price": 145.7,
"orders": 1
},
{
"quantity": 2500,
"price": 147.05,
"orders": 1
},
{
"quantity": 3125,
"price": 148.05,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|81191",
"symbol": "DRREDDY25MAY1100CE",
"last_price": 145.15,
"volume": 1875,
"average_price": 146.05,
"oi": 60000,
"net_change": 2.15,
"total_buy_quantity": 42500,
"total_sell_quantity": 45625,
"lower_circuit_limit": 92.9,
"upper_circuit_limit": 193.1,
"last_trade_time": "1748413338323",
"oi_day_high": 61250,
"oi_day_low": 60000
},
"NSE_FO:TECHM25MAY1440PE": {
"ohlc": {
"open": 0.2,
"high": 0.95,
"low": 0.1,
"close": 0.2
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 0.15,
"orders": 1
},
{
"quantity": 4200,
"price": 0.1,
"orders": 3
},
{
"quantity": 10200,
"price": 0.05,
"orders": 10
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 1800,
"price": 0.25,
"orders": 3
},
{
"quantity": 4800,
"price": 0.3,
"orders": 2
},
{
"quantity": 1800,
"price": 0.35,
"orders": 3
},
{
"quantity": 5400,
"price": 0.4,
"orders": 5
},
{
"quantity": 1800,
"price": 0.45,
"orders": 3
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|132320",
"symbol": "TECHM25MAY1440PE",
"last_price": 0.2,
"volume": 41400,
"average_price": 0.23,
"oi": 118200,
"net_change": 0,
"total_buy_quantity": 15000,
"total_sell_quantity": 61200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.2,
"last_trade_time": "1748426070664",
"oi_day_high": 127800,
"oi_day_low": 118200
},
"NSE_FO:SONACOMS25MAY470PE": {
"ohlc": {
"open": 0.05,
"high": 0.05,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 14725,
"price": 0.05,
"orders": 4
},
{
"quantity": 1550,
"price": 0.5,
"orders": 1
},
{
"quantity": 9300,
"price": 1,
"orders": 1
},
{
"quantity": 46500,
"price": 3.4,
"orders": 1
},
{
"quantity": 3100,
"price": 4.3,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|139022",
"symbol": "SONACOMS25MAY470PE",
"last_price": 0.05,
"volume": 6975,
"average_price": 0.05,
"oi": 85250,
"net_change": 0,
"total_buy_quantity": 0,
"total_sell_quantity": 141050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.05,
"last_trade_time": "1748426387168",
"oi_day_high": 88350,
"oi_day_low": 85250
},
"NSE_FO:ASIANPAINT25MAY2460PE": {
"ohlc": {
"open": 132,
"high": 154.95,
"low": 132,
"close": 154.95
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 150.05,
"orders": 2
},
{
"quantity": 200,
"price": 150,
"orders": 1
},
{
"quantity": 400,
"price": 144,
"orders": 1
},
{
"quantity": 600,
"price": 143.95,
"orders": 1
},
{
"quantity": 800,
"price": 143.5,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 156.15,
"orders": 1
},
{
"quantity": 200,
"price": 156.2,
"orders": 1
},
{
"quantity": 1400,
"price": 156.5,
"orders": 1
},
{
"quantity": 400,
"price": 157.1,
"orders": 1
},
{
"quantity": 200,
"price": 157.75,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|68940",
"symbol": "ASIANPAINT25MAY2460PE",
"last_price": 154.95,
"volume": 4400,
"average_price": 148.78,
"oi": 49600,
"net_change": 29.95,
"total_buy_quantity": 21200,
"total_sell_quantity": 19200,
"lower_circuit_limit": 32.2,
"upper_circuit_limit": 217.8,
"last_trade_time": "1748426305178",
"oi_day_high": 51400,
"oi_day_low": 49600
},
"NSE_FO:GRANULES25MAY480CE": {
"ohlc": {
"open": 51.15,
"high": 53.15,
"low": 45.25,
"close": 45.5
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 41.9,
"orders": 1
},
{
"quantity": 4000,
"price": 39.6,
"orders": 1
},
{
"quantity": 10000,
"price": 38,
"orders": 1
},
{
"quantity": 3000,
"price": 36.35,
"orders": 1
},
{
"quantity": 40000,
"price": 32.45,
"orders": 1
}
],
"sell": [
{
"quantity": 4000,
"price": 45.15,
"orders": 1
},
{
"quantity": 2000,
"price": 45.2,
"orders": 2
},
{
"quantity": 3000,
"price": 45.9,
"orders": 1
},
{
"quantity": 4000,
"price": 47.25,
"orders": 1
},
{
"quantity": 10000,
"price": 49.35,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|84329",
"symbol": "GRANULES25MAY480CE",
"last_price": 45.5,
"volume": 63000,
"average_price": 49.24,
"oi": 280000,
"net_change": -5.55,
"total_buy_quantity": 73000,
"total_sell_quantity": 73000,
"lower_circuit_limit": 11.35,
"upper_circuit_limit": 90.75,
"last_trade_time": "1748423590315",
"oi_day_high": 314000,
"oi_day_low": 280000
},
"NSE_FO:AXISBANK25MAY1200PE": {
"ohlc": {
"open": 9.95,
"high": 14.25,
"low": 5.85,
"close": 7.1
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 7.6,
"orders": 1
},
{
"quantity": 1250,
"price": 7.55,
"orders": 2
},
{
"quantity": 625,
"price": 7.5,
"orders": 1
},
{
"quantity": 625,
"price": 7.4,
"orders": 1
},
{
"quantity": 625,
"price": 7.3,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 8,
"orders": 1
},
{
"quantity": 625,
"price": 8.05,
"orders": 1
},
{
"quantity": 625,
"price": 8.1,
"orders": 1
},
{
"quantity": 625,
"price": 8.2,
"orders": 1
},
{
"quantity": 625,
"price": 8.35,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|69295",
"symbol": "AXISBANK25MAY1200PE",
"last_price": 7.1,
"volume": 3353125,
"average_price": 8.84,
"oi": 1628750,
"net_change": -5.15,
"total_buy_quantity": 401250,
"total_sell_quantity": 108125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 42.8,
"last_trade_time": "1748426397899",
"oi_day_high": 1964375,
"oi_day_low": 1628750
},
"NSE_FO:BANKINDIA25MAY119PE": {
"ohlc": {
"open": 1.75,
"high": 2.25,
"low": 0.6,
"close": 0.65
},
"depth": {
"buy": [
{
"quantity": 4825,
"price": 0.6,
"orders": 1
},
{
"quantity": 19300,
"price": 0.55,
"orders": 3
},
{
"quantity": 9650,
"price": 0.5,
"orders": 2
},
{
"quantity": 19300,
"price": 0.45,
"orders": 3
},
{
"quantity": 9650,
"price": 0.4,
"orders": 2
}
],
"sell": [
{
"quantity": 9650,
"price": 0.75,
"orders": 2
},
{
"quantity": 9650,
"price": 0.8,
"orders": 2
},
{
"quantity": 9650,
"price": 0.85,
"orders": 2
},
{
"quantity": 9650,
"price": 0.9,
"orders": 2
},
{
"quantity": 4825,
"price": 0.95,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|74052",
"symbol": "BANKINDIA25MAY119PE",
"last_price": 0.65,
"volume": 410125,
"average_price": 1.4,
"oi": 361875,
"net_change": -2.3,
"total_buy_quantity": 443900,
"total_sell_quantity": 680325,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.95,
"last_trade_time": "1748426034231",
"oi_day_high": 492150,
"oi_day_low": 361875
},
"NSE_FO:VBL25MAY530CE": {
"ohlc": {
"open": 0.05,
"high": 0.1,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 100625,
"price": 0.05,
"orders": 25
},
{
"quantity": 23625,
"price": 0.1,
"orders": 8
},
{
"quantity": 28000,
"price": 0.15,
"orders": 4
},
{
"quantity": 35875,
"price": 0.2,
"orders": 4
},
{
"quantity": 3500,
"price": 0.35,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|145747",
"symbol": "VBL25MAY530CE",
"last_price": 0.05,
"volume": 251125,
"average_price": 0.05,
"oi": 1212750,
"net_change": -0.15,
"total_buy_quantity": 0,
"total_sell_quantity": 405125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.2,
"last_trade_time": "1748426397107",
"oi_day_high": 1286250,
"oi_day_low": 1212750
},
"NSE_FO:INFY25MAY1480PE": {
"ohlc": {
"open": 0.2,
"high": 0.2,
"low": 0.05,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 20800,
"price": 0.05,
"orders": 4
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 400,
"price": 0.15,
"orders": 1
},
{
"quantity": 2400,
"price": 0.2,
"orders": 2
},
{
"quantity": 1200,
"price": 0.25,
"orders": 1
},
{
"quantity": 1200,
"price": 0.3,
"orders": 1
},
{
"quantity": 1200,
"price": 0.35,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|95140",
"symbol": "INFY25MAY1480PE",
"last_price": 0.1,
"volume": 182000,
"average_price": 0.09,
"oi": 737200,
"net_change": -0.2,
"total_buy_quantity": 20800,
"total_sell_quantity": 38800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.3,
"last_trade_time": "1748426319356",
"oi_day_high": 781600,
"oi_day_low": 737200
},
"NSE_FO:FEDERALBNK25MAY202.5PE": {
"ohlc": {
"open": 2,
"high": 3,
"low": 1.75,
"close": 1.9
},
"depth": {
"buy": [
{
"quantity": 15000,
"price": 1.85,
"orders": 3
},
{
"quantity": 10000,
"price": 1.8,
"orders": 2
},
{
"quantity": 10000,
"price": 1.75,
"orders": 2
},
{
"quantity": 10000,
"price": 1.7,
"orders": 2
},
{
"quantity": 15000,
"price": 1.65,
"orders": 3
}
],
"sell": [
{
"quantity": 15000,
"price": 1.95,
"orders": 3
},
{
"quantity": 10000,
"price": 2,
"orders": 2
},
{
"quantity": 10000,
"price": 2.05,
"orders": 2
},
{
"quantity": 25000,
"price": 2.1,
"orders": 5
},
{
"quantity": 20000,
"price": 2.15,
"orders": 4
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|88994",
"symbol": "FEDERALBNK25MAY202.5PE",
"last_price": 1.9,
"volume": 2820000,
"average_price": 2.33,
"oi": 1920000,
"net_change": 0.35,
"total_buy_quantity": 270000,
"total_sell_quantity": 530000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.55,
"last_trade_time": "1748426378182",
"oi_day_high": 2120000,
"oi_day_low": 1870000
},
"NSE_FO:CAMS25MAY4050PE": {
"ohlc": {
"open": 61.65,
"high": 81.15,
"low": 47.7,
"close": 79.8
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 74.05,
"orders": 1
},
{
"quantity": 125,
"price": 73.6,
"orders": 1
},
{
"quantity": 125,
"price": 72.3,
"orders": 1
},
{
"quantity": 125,
"price": 66.65,
"orders": 1
},
{
"quantity": 125,
"price": 60.95,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 119.6,
"orders": 1
},
{
"quantity": 125,
"price": 119.65,
"orders": 1
},
{
"quantity": 5000,
"price": 124.6,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|78659",
"symbol": "CAMS25MAY4050PE",
"last_price": 79.8,
"volume": 40500,
"average_price": 56.87,
"oi": 6500,
"net_change": -8.65,
"total_buy_quantity": 19000,
"total_sell_quantity": 5250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 295,
"last_trade_time": "1748426301358",
"oi_day_high": 8875,
"oi_day_low": 2875
},
"NSE_FO:POLYCAB25MAY5500CE": {
"ohlc": {
"open": 428.6,
"high": 555.85,
"low": 428.6,
"close": 555.85
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 548.45,
"orders": 1
},
{
"quantity": 625,
"price": 548.4,
"orders": 1
},
{
"quantity": 375,
"price": 548.05,
"orders": 1
},
{
"quantity": 250,
"price": 548,
"orders": 1
},
{
"quantity": 375,
"price": 530.1,
"orders": 2
}
],
"sell": [
{
"quantity": 375,
"price": 570.85,
"orders": 1
},
{
"quantity": 250,
"price": 571.25,
"orders": 2
},
{
"quantity": 3375,
"price": 571.7,
"orders": 3
},
{
"quantity": 125,
"price": 573.65,
"orders": 1
},
{
"quantity": 375,
"price": 573.7,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|131657",
"symbol": "POLYCAB25MAY5500CE",
"last_price": 555.85,
"volume": 1500,
"average_price": 518.31,
"oi": 17250,
"net_change": 82.95,
"total_buy_quantity": 16625,
"total_sell_quantity": 13500,
"lower_circuit_limit": 23.75,
"upper_circuit_limit": 922.05,
"last_trade_time": "1748426395964",
"oi_day_high": 18250,
"oi_day_low": 17250
},
"NSE_FO:BOSCHLTD25MAY28500PE": {
"ohlc": {
"open": 1.2,
"high": 14,
"low": 1.05,
"close": 1.05
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 1.35,
"orders": 1
},
{
"quantity": 250,
"price": 1.2,
"orders": 3
},
{
"quantity": 325,
"price": 1.1,
"orders": 3
},
{
"quantity": 275,
"price": 1.05,
"orders": 1
},
{
"quantity": 3000,
"price": 1,
"orders": 4
}
],
"sell": [
{
"quantity": 25,
"price": 6,
"orders": 1
},
{
"quantity": 25,
"price": 7,
"orders": 1
},
{
"quantity": 50,
"price": 7.5,
"orders": 1
},
{
"quantity": 50,
"price": 8,
"orders": 1
},
{
"quantity": 50,
"price": 11,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|76086",
"symbol": "BOSCHLTD25MAY28500PE",
"last_price": 1.05,
"volume": 1100,
"average_price": 5.29,
"oi": 1275,
"net_change": -441.2,
"total_buy_quantity": 6700,
"total_sell_quantity": 375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 79.3,
"last_trade_time": "1748424528528",
"oi_day_high": 1375,
"oi_day_low": 1275
},
"NSE_FO:HAL25MAY4300CE": {
"ohlc": {
"open": 745,
"high": 757,
"low": 720,
"close": 720
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 714,
"orders": 3
},
{
"quantity": 150,
"price": 713.95,
"orders": 1
},
{
"quantity": 150,
"price": 713.85,
"orders": 1
},
{
"quantity": 150,
"price": 713.75,
"orders": 1
},
{
"quantity": 300,
"price": 712.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1950,
"price": 734.35,
"orders": 4
},
{
"quantity": 150,
"price": 734.4,
"orders": 1
},
{
"quantity": 600,
"price": 755.65,
"orders": 1
},
{
"quantity": 1500,
"price": 771.7,
"orders": 1
},
{
"quantity": 6000,
"price": 799.65,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|85703",
"symbol": "HAL25MAY4300CE",
"last_price": 720,
"volume": 7650,
"average_price": 737.36,
"oi": 79500,
"net_change": -20,
"total_buy_quantity": 13050,
"total_sell_quantity": 10500,
"lower_circuit_limit": 367.75,
"upper_circuit_limit": 1112.25,
"last_trade_time": "1748423259559",
"oi_day_high": 82950,
"oi_day_low": 79500
},
"NSE_FO:COFORGE25MAY7300PE": {
"ohlc": {
"open": 0.95,
"high": 1,
"low": 0.1,
"close": 0.25
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 0.1,
"orders": 1
},
{
"quantity": 12300,
"price": 0.05,
"orders": 6
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 600,
"price": 0.25,
"orders": 2
},
{
"quantity": 225,
"price": 0.3,
"orders": 3
},
{
"quantity": 525,
"price": 0.35,
"orders": 4
},
{
"quantity": 225,
"price": 0.4,
"orders": 3
},
{
"quantity": 225,
"price": 0.45,
"orders": 2
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|82051",
"symbol": "COFORGE25MAY7300PE",
"last_price": 0.25,
"volume": 6675,
"average_price": 0.32,
"oi": 18375,
"net_change": -1.05,
"total_buy_quantity": 12525,
"total_sell_quantity": 7050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.3,
"last_trade_time": "1748426332931",
"oi_day_high": 23175,
"oi_day_low": 18375
},
"NSE_FO:INOXWIND25MAY180PE": {
"ohlc": {
"open": 0.15,
"high": 0.2,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 25800,
"price": 0.05,
"orders": 2
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 38700,
"price": 0.1,
"orders": 7
},
{
"quantity": 32250,
"price": 0.15,
"orders": 3
},
{
"quantity": 19350,
"price": 0.2,
"orders": 3
},
{
"quantity": 22575,
"price": 0.25,
"orders": 4
},
{
"quantity": 6450,
"price": 0.3,
"orders": 2
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|106102",
"symbol": "INOXWIND25MAY180PE",
"last_price": 0.05,
"volume": 432150,
"average_price": 0.08,
"oi": 706275,
"net_change": -0.2,
"total_buy_quantity": 25800,
"total_sell_quantity": 280575,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.4,
"last_trade_time": "1748426397623",
"oi_day_high": 835275,
"oi_day_low": 703050
},
"NSE_FO:SIEMENS25MAY2900PE": {
"ohlc": {
"open": 0.8,
"high": 1.1,
"low": 0.15,
"close": 0.5
},
"depth": {
"buy": [
{
"quantity": 3375,
"price": 0.5,
"orders": 3
},
{
"quantity": 75,
"price": 0.45,
"orders": 1
},
{
"quantity": 75,
"price": 0.35,
"orders": 1
},
{
"quantity": 7425,
"price": 0.3,
"orders": 2
},
{
"quantity": 300,
"price": 0.25,
"orders": 2
}
],
"sell": [
{
"quantity": 1275,
"price": 0.7,
"orders": 2
},
{
"quantity": 7875,
"price": 0.75,
"orders": 5
},
{
"quantity": 75,
"price": 0.8,
"orders": 1
},
{
"quantity": 75,
"price": 0.85,
"orders": 1
},
{
"quantity": 225,
"price": 0.9,
"orders": 2
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|41423",
"symbol": "SIEMENS25MAY2900PE",
"last_price": 0.5,
"volume": 41100,
"average_price": 0.37,
"oi": 160275,
"net_change": -0.3,
"total_buy_quantity": 48900,
"total_sell_quantity": 27750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.8,
"last_trade_time": "1748426346338",
"oi_day_high": 171600,
"oi_day_low": 160275
},
"NSE_FO:WIPRO25MAY242.5PE": {
"ohlc": {
"open": 0.2,
"high": 0.2,
"low": 0.05,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 36000,
"price": 0.05,
"orders": 7
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 12000,
"price": 0.2,
"orders": 4
},
{
"quantity": 18000,
"price": 0.25,
"orders": 4
},
{
"quantity": 18000,
"price": 0.3,
"orders": 4
},
{
"quantity": 18000,
"price": 0.35,
"orders": 4
},
{
"quantity": 9000,
"price": 0.4,
"orders": 3
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|146130",
"symbol": "WIPRO25MAY242.5PE",
"last_price": 0.1,
"volume": 558000,
"average_price": 0.12,
"oi": 891000,
"net_change": -0.15,
"total_buy_quantity": 36000,
"total_sell_quantity": 291000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.6,
"last_trade_time": "1748426379007",
"oi_day_high": 1098000,
"oi_day_low": 882000
},
"NSE_FO:JSWENERGY25MAY500PE": {
"ohlc": {
"open": 4.65,
"high": 6.55,
"low": 2.65,
"close": 5
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 5.05,
"orders": 4
},
{
"quantity": 1500,
"price": 5,
"orders": 2
},
{
"quantity": 1500,
"price": 4.95,
"orders": 2
},
{
"quantity": 1500,
"price": 4.9,
"orders": 2
},
{
"quantity": 1500,
"price": 4.85,
"orders": 2
}
],
"sell": [
{
"quantity": 1500,
"price": 5.25,
"orders": 2
},
{
"quantity": 1500,
"price": 5.3,
"orders": 2
},
{
"quantity": 1500,
"price": 5.35,
"orders": 2
},
{
"quantity": 1500,
"price": 5.4,
"orders": 2
},
{
"quantity": 1500,
"price": 5.45,
"orders": 2
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|98579",
"symbol": "JSWENERGY25MAY500PE",
"last_price": 5,
"volume": 747000,
"average_price": 4.23,
"oi": 204750,
"net_change": -1.05,
"total_buy_quantity": 480000,
"total_sell_quantity": 102750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.4,
"last_trade_time": "1748426357622",
"oi_day_high": 378000,
"oi_day_low": 204750
},
"NSE_FO:NHPC25MAY89PE": {
"ohlc": {
"open": 1.4,
"high": 2.45,
"low": 1.2,
"close": 2.4
},
"depth": {
"buy": [
{
"quantity": 12800,
"price": 2.3,
"orders": 2
},
{
"quantity": 6400,
"price": 2.25,
"orders": 1
},
{
"quantity": 12800,
"price": 2.2,
"orders": 2
},
{
"quantity": 32000,
"price": 2.15,
"orders": 3
},
{
"quantity": 38400,
"price": 2.1,
"orders": 4
}
],
"sell": [
{
"quantity": 19200,
"price": 2.4,
"orders": 3
},
{
"quantity": 19200,
"price": 2.45,
"orders": 3
},
{
"quantity": 19200,
"price": 2.5,
"orders": 3
},
{
"quantity": 19200,
"price": 2.55,
"orders": 3
},
{
"quantity": 12800,
"price": 2.6,
"orders": 2
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|123707",
"symbol": "NHPC25MAY89PE",
"last_price": 2.4,
"volume": 224000,
"average_price": 1.71,
"oi": 275200,
"net_change": 0.2,
"total_buy_quantity": 896000,
"total_sell_quantity": 460800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.2,
"last_trade_time": "1748426390570",
"oi_day_high": 326400,
"oi_day_low": 275200
},
"NSE_FO:NESTLEIND25MAY2440CE": {
"ohlc": {
"open": 16.3,
"high": 20.75,
"low": 4.15,
"close": 7
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 6.6,
"orders": 1
},
{
"quantity": 200,
"price": 6.55,
"orders": 1
},
{
"quantity": 400,
"price": 6.5,
"orders": 2
},
{
"quantity": 200,
"price": 6.35,
"orders": 1
},
{
"quantity": 200,
"price": 6.3,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 6.95,
"orders": 1
},
{
"quantity": 1000,
"price": 7.1,
"orders": 2
},
{
"quantity": 200,
"price": 7.7,
"orders": 1
},
{
"quantity": 400,
"price": 7.75,
"orders": 2
},
{
"quantity": 200,
"price": 7.95,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|108889",
"symbol": "NESTLEIND25MAY2440CE",
"last_price": 7,
"volume": 694400,
"average_price": 7.15,
"oi": 171600,
"net_change": -18.75,
"total_buy_quantity": 96400,
"total_sell_quantity": 40800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 88.05,
"last_trade_time": "1748426391080",
"oi_day_high": 193200,
"oi_day_low": 141800
},
"NSE_FO:MPHASIS25MAY2460CE": {
"ohlc": {
"open": 94.8,
"high": 94.8,
"low": 94.8,
"close": 94.8
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 65.05,
"orders": 1
},
{
"quantity": 275,
"price": 65,
"orders": 1
},
{
"quantity": 275,
"price": 63.45,
"orders": 1
},
{
"quantity": 2750,
"price": 47.05,
"orders": 1
},
{
"quantity": 825,
"price": 26.1,
"orders": 1
}
],
"sell": [
{
"quantity": 2750,
"price": 82.5,
"orders": 4
},
{
"quantity": 275,
"price": 82.55,
"orders": 1
},
{
"quantity": 1925,
"price": 84.25,
"orders": 2
},
{
"quantity": 1375,
"price": 84.3,
"orders": 1
},
{
"quantity": 2750,
"price": 88.35,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|120544",
"symbol": "MPHASIS25MAY2460CE",
"last_price": 94.8,
"volume": 0,
"average_price": 0,
"oi": 10725,
"net_change": 0,
"total_buy_quantity": 7150,
"total_sell_quantity": 12375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 224.8,
"last_trade_time": "1748249413000",
"oi_day_high": 11550,
"oi_day_low": 10450
},
"NSE_FO:HINDCOPPER25MAY225CE": {
"ohlc": {
"open": 28,
"high": 31.15,
"low": 22,
"close": 22.5
},
"depth": {
"buy": [
{
"quantity": 13250,
"price": 20.75,
"orders": 1
},
{
"quantity": 10600,
"price": 20.7,
"orders": 1
},
{
"quantity": 26500,
"price": 19.85,
"orders": 1
},
{
"quantity": 106000,
"price": 19.35,
"orders": 1
},
{
"quantity": 7950,
"price": 18.9,
"orders": 1
}
],
"sell": [
{
"quantity": 10600,
"price": 24.55,
"orders": 1
},
{
"quantity": 10600,
"price": 24.6,
"orders": 1
},
{
"quantity": 7950,
"price": 24.7,
"orders": 1
},
{
"quantity": 13250,
"price": 24.8,
"orders": 1
},
{
"quantity": 26500,
"price": 25,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|97273",
"symbol": "HINDCOPPER25MAY225CE",
"last_price": 22.5,
"volume": 92750,
"average_price": 25.75,
"oi": 249100,
"net_change": 1.35,
"total_buy_quantity": 251750,
"total_sell_quantity": 137800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 42.9,
"last_trade_time": "1748420213881",
"oi_day_high": 288850,
"oi_day_low": 249100
},
"NSE_FO:HAVELLS25MAY1600PE": {
"ohlc": {
"open": 30.5,
"high": 51.5,
"low": 30.5,
"close": 51.5
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 50,
"orders": 1
},
{
"quantity": 500,
"price": 49.95,
"orders": 1
},
{
"quantity": 500,
"price": 49.85,
"orders": 1
},
{
"quantity": 1500,
"price": 49.8,
"orders": 1
},
{
"quantity": 500,
"price": 48.8,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 56.35,
"orders": 1
},
{
"quantity": 500,
"price": 56.4,
"orders": 1
},
{
"quantity": 1500,
"price": 56.55,
"orders": 1
},
{
"quantity": 16500,
"price": 56.6,
"orders": 3
},
{
"quantity": 1500,
"price": 57.55,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|86048",
"symbol": "HAVELLS25MAY1600PE",
"last_price": 51.5,
"volume": 56000,
"average_price": 43.69,
"oi": 470000,
"net_change": 23.85,
"total_buy_quantity": 110000,
"total_sell_quantity": 45000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 86.6,
"last_trade_time": "1748426234898",
"oi_day_high": 492000,
"oi_day_low": 470000
},
"NSE_FO:GODREJPROP25MAY2100CE": {
"ohlc": {
"open": 153.6,
"high": 176.8,
"low": 128.3,
"close": 132
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 126.45,
"orders": 1
},
{
"quantity": 225,
"price": 126.4,
"orders": 1
},
{
"quantity": 225,
"price": 123.6,
"orders": 1
},
{
"quantity": 225,
"price": 123.55,
"orders": 1
},
{
"quantity": 225,
"price": 118.85,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 135.35,
"orders": 1
},
{
"quantity": 225,
"price": 135.7,
"orders": 1
},
{
"quantity": 225,
"price": 135.8,
"orders": 1
},
{
"quantity": 225,
"price": 136.05,
"orders": 1
},
{
"quantity": 225,
"price": 136.4,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|84173",
"symbol": "GODREJPROP25MAY2100CE",
"last_price": 132,
"volume": 16875,
"average_price": 147.23,
"oi": 119925,
"net_change": -17.65,
"total_buy_quantity": 17325,
"total_sell_quantity": 26325,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 316.95,
"last_trade_time": "1748426391217",
"oi_day_high": 128925,
"oi_day_low": 119925
},
"NSE_FO:GLENMARK25MAY1440PE": {
"ohlc": {
"open": 39.05,
"high": 60.85,
"low": 35.7,
"close": 60.7
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 58.15,
"orders": 2
},
{
"quantity": 325,
"price": 56.1,
"orders": 1
},
{
"quantity": 325,
"price": 56.05,
"orders": 1
},
{
"quantity": 325,
"price": 55.8,
"orders": 1
},
{
"quantity": 325,
"price": 53.85,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 62.05,
"orders": 1
},
{
"quantity": 325,
"price": 62.2,
"orders": 1
},
{
"quantity": 325,
"price": 62.25,
"orders": 1
},
{
"quantity": 325,
"price": 62.3,
"orders": 1
},
{
"quantity": 325,
"price": 66,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|83171",
"symbol": "GLENMARK25MAY1440PE",
"last_price": 60.7,
"volume": 11050,
"average_price": 51.39,
"oi": 57525,
"net_change": 6.25,
"total_buy_quantity": 27625,
"total_sell_quantity": 16250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 129.15,
"last_trade_time": "1748426279480",
"oi_day_high": 59475,
"oi_day_low": 57525
},
"NSE_FO:RBLBANK25MAY197.5CE": {
"ohlc": {
"open": 16,
"high": 16,
"low": 16,
"close": 16
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 8.65,
"orders": 1
},
{
"quantity": 5000,
"price": 8.6,
"orders": 1
},
{
"quantity": 125000,
"price": 0.45,
"orders": 1
},
{
"quantity": 22500,
"price": 0.4,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 135000,
"price": 14.85,
"orders": 2
},
{
"quantity": 22500,
"price": 24.25,
"orders": 1
},
{
"quantity": 7500,
"price": 25.8,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|134046",
"symbol": "RBLBANK25MAY197.5CE",
"last_price": 16,
"volume": 5000,
"average_price": 16,
"oi": 177500,
"net_change": 3.15,
"total_buy_quantity": 155000,
"total_sell_quantity": 165000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.65,
"last_trade_time": "1748405779350",
"oi_day_high": 177500,
"oi_day_low": 177500
},
"NSE_FO:HDFCAMC25MAY4550CE": {
"ohlc": {
"open": 340,
"high": 340,
"low": 290,
"close": 290
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 263.05,
"orders": 1
},
{
"quantity": 600,
"price": 263,
"orders": 1
},
{
"quantity": 450,
"price": 232.55,
"orders": 1
},
{
"quantity": 1500,
"price": 211.6,
"orders": 1
},
{
"quantity": 6000,
"price": 209.5,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 325.8,
"orders": 1
},
{
"quantity": 1050,
"price": 325.85,
"orders": 2
},
{
"quantity": 1500,
"price": 333.1,
"orders": 1
},
{
"quantity": 750,
"price": 343,
"orders": 1
},
{
"quantity": 1500,
"price": 360.05,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|93470",
"symbol": "HDFCAMC25MAY4550CE",
"last_price": 290,
"volume": 600,
"average_price": 308,
"oi": 15750,
"net_change": 24.2,
"total_buy_quantity": 23850,
"total_sell_quantity": 11400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 545.55,
"last_trade_time": "1748425928979",
"oi_day_high": 16200,
"oi_day_low": 15750
},
"NSE_FO:INDIANB25MAY570CE": {
"ohlc": {
"open": 27.5,
"high": 27.5,
"low": 27.2,
"close": 27.2
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 36.75,
"orders": 1
},
{
"quantity": 950,
"price": 36.65,
"orders": 1
},
{
"quantity": 950,
"price": 36.6,
"orders": 1
},
{
"quantity": 3800,
"price": 33.95,
"orders": 1
},
{
"quantity": 9500,
"price": 32.15,
"orders": 1
}
],
"sell": [
{
"quantity": 2850,
"price": 40.4,
"orders": 1
},
{
"quantity": 2850,
"price": 40.45,
"orders": 1
},
{
"quantity": 3800,
"price": 40.8,
"orders": 1
},
{
"quantity": 4750,
"price": 41.1,
"orders": 1
},
{
"quantity": 9500,
"price": 41.65,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|103521",
"symbol": "INDIANB25MAY570CE",
"last_price": 27.2,
"volume": 3800,
"average_price": 27.27,
"oi": 196650,
"net_change": 0.2,
"total_buy_quantity": 83600,
"total_sell_quantity": 71250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 65,
"last_trade_time": "1748409016017",
"oi_day_high": 196650,
"oi_day_low": 196650
},
"NSE_FO:SAIL25MAY117.5PE": {
"ohlc": {
"open": 0.1,
"high": 0.1,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 88000,
"price": 0.05,
"orders": 12
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 300000,
"price": 0.1,
"orders": 9
},
{
"quantity": 44000,
"price": 0.15,
"orders": 3
},
{
"quantity": 40000,
"price": 0.2,
"orders": 3
},
{
"quantity": 40000,
"price": 0.25,
"orders": 3
},
{
"quantity": 4000,
"price": 0.3,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|135182",
"symbol": "SAIL25MAY117.5PE",
"last_price": 0.05,
"volume": 88000,
"average_price": 0.07,
"oi": 1116000,
"net_change": -0.1,
"total_buy_quantity": 88000,
"total_sell_quantity": 840000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.15,
"last_trade_time": "1748426282913",
"oi_day_high": 1140000,
"oi_day_low": 1116000
},
"NSE_FO:BSE25MAY2166.65PE": {
"ohlc": {
"open": 1.4,
"high": 1.4,
"low": 0.4,
"close": 1
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 0.9,
"orders": 2
},
{
"quantity": 750,
"price": 0.85,
"orders": 2
},
{
"quantity": 375,
"price": 0.7,
"orders": 1
},
{
"quantity": 375,
"price": 0.65,
"orders": 1
},
{
"quantity": 375,
"price": 0.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1125,
"price": 1,
"orders": 2
},
{
"quantity": 1125,
"price": 1.3,
"orders": 3
},
{
"quantity": 750,
"price": 1.35,
"orders": 2
},
{
"quantity": 3000,
"price": 1.4,
"orders": 4
},
{
"quantity": 750,
"price": 1.45,
"orders": 2
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|35244",
"symbol": "BSE25MAY2166.65PE",
"last_price": 1,
"volume": 356625,
"average_price": 0.62,
"oi": 1674750,
"net_change": -0.45,
"total_buy_quantity": 144375,
"total_sell_quantity": 90000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.45,
"last_trade_time": "1748426384971",
"oi_day_high": 1791750,
"oi_day_low": 1674750
},
"NSE_FO:ICICIBANK25MAY1400PE": {
"ohlc": {
"open": 1,
"high": 1.4,
"low": 0.1,
"close": 0.3
},
"depth": {
"buy": [
{
"quantity": 2800,
"price": 0.3,
"orders": 1
},
{
"quantity": 3500,
"price": 0.25,
"orders": 2
},
{
"quantity": 2800,
"price": 0.2,
"orders": 1
},
{
"quantity": 3500,
"price": 0.15,
"orders": 2
},
{
"quantity": 16800,
"price": 0.1,
"orders": 3
}
],
"sell": [
{
"quantity": 9100,
"price": 0.4,
"orders": 4
},
{
"quantity": 2800,
"price": 0.45,
"orders": 2
},
{
"quantity": 2800,
"price": 0.6,
"orders": 1
},
{
"quantity": 21000,
"price": 0.65,
"orders": 1
},
{
"quantity": 2800,
"price": 0.8,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|90471",
"symbol": "ICICIBANK25MAY1400PE",
"last_price": 0.3,
"volume": 1607900,
"average_price": 0.35,
"oi": 1369900,
"net_change": -0.7,
"total_buy_quantity": 72100,
"total_sell_quantity": 175700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21,
"last_trade_time": "1748426394047",
"oi_day_high": 1617000,
"oi_day_low": 1359400
},
"NSE_FO:BSOFT25MAY395CE": {
"ohlc": {
"open": 28.45,
"high": 30,
"low": 28.45,
"close": 29.7
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 26.85,
"orders": 2
},
{
"quantity": 1000,
"price": 26.8,
"orders": 1
},
{
"quantity": 1000,
"price": 26.7,
"orders": 1
},
{
"quantity": 1000,
"price": 26.6,
"orders": 1
},
{
"quantity": 4000,
"price": 24.1,
"orders": 1
}
],
"sell": [
{
"quantity": 7000,
"price": 28.85,
"orders": 1
},
{
"quantity": 1000,
"price": 28.9,
"orders": 1
},
{
"quantity": 1000,
"price": 28.95,
"orders": 1
},
{
"quantity": 2000,
"price": 29.95,
"orders": 1
},
{
"quantity": 7000,
"price": 30,
"orders": 2
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|77885",
"symbol": "BSOFT25MAY395CE",
"last_price": 29.7,
"volume": 33000,
"average_price": 29.45,
"oi": 134000,
"net_change": 5.7,
"total_buy_quantity": 97000,
"total_sell_quantity": 112000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 47.25,
"last_trade_time": "1748425555800",
"oi_day_high": 134000,
"oi_day_low": 119000
},
"NSE_FO:PAGEIND25MAY45000PE": {
"ohlc": {
"open": 39.15,
"high": 55.1,
"low": 5.1,
"close": 38
},
"depth": {
"buy": [
{
"quantity": 30,
"price": 38,
"orders": 1
},
{
"quantity": 45,
"price": 22.6,
"orders": 1
},
{
"quantity": 15,
"price": 22.55,
"orders": 1
},
{
"quantity": 600,
"price": 20.9,
"orders": 1
},
{
"quantity": 45,
"price": 4.05,
"orders": 1
}
],
"sell": [
{
"quantity": 45,
"price": 41.95,
"orders": 1
},
{
"quantity": 15,
"price": 42,
"orders": 1
},
{
"quantity": 120,
"price": 45.15,
"orders": 2
},
{
"quantity": 90,
"price": 46.3,
"orders": 1
},
{
"quantity": 45,
"price": 49.25,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|112171",
"symbol": "PAGEIND25MAY45000PE",
"last_price": 38,
"volume": 2535,
"average_price": 29.15,
"oi": 2325,
"net_change": -2.55,
"total_buy_quantity": 7245,
"total_sell_quantity": 780,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 124.25,
"last_trade_time": "1748426354655",
"oi_day_high": 3180,
"oi_day_low": 2325
},
"NSE_FO:TORNTPHARM25MAY3350CE": {
"ohlc": {
"open": 2.45,
"high": 2.45,
"low": 0.5,
"close": 1
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 0.85,
"orders": 3
},
{
"quantity": 750,
"price": 0.8,
"orders": 2
},
{
"quantity": 500,
"price": 0.75,
"orders": 2
},
{
"quantity": 750,
"price": 0.7,
"orders": 3
},
{
"quantity": 500,
"price": 0.65,
"orders": 2
}
],
"sell": [
{
"quantity": 4500,
"price": 1,
"orders": 4
},
{
"quantity": 3750,
"price": 1.05,
"orders": 3
},
{
"quantity": 750,
"price": 1.1,
"orders": 3
},
{
"quantity": 250,
"price": 1.15,
"orders": 1
},
{
"quantity": 1000,
"price": 1.2,
"orders": 4
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|144795",
"symbol": "TORNTPHARM25MAY3350CE",
"last_price": 1,
"volume": 112500,
"average_price": 1.07,
"oi": 132000,
"net_change": -1.6,
"total_buy_quantity": 53250,
"total_sell_quantity": 41250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.6,
"last_trade_time": "1748426364614",
"oi_day_high": 164750,
"oi_day_low": 131750
},
"NSE_FO:HINDPETRO25MAY390CE": {
"ohlc": {
"open": 20.9,
"high": 28,
"low": 20.9,
"close": 27.3
},
"depth": {
"buy": [
{
"quantity": 4050,
"price": 26.55,
"orders": 2
},
{
"quantity": 4050,
"price": 25.25,
"orders": 1
},
{
"quantity": 60750,
"price": 21.9,
"orders": 1
},
{
"quantity": 20250,
"price": 21.45,
"orders": 1
},
{
"quantity": 6075,
"price": 21,
"orders": 1
}
],
"sell": [
{
"quantity": 8100,
"price": 29.05,
"orders": 1
},
{
"quantity": 6075,
"price": 29.1,
"orders": 1
},
{
"quantity": 8100,
"price": 29.65,
"orders": 1
},
{
"quantity": 2025,
"price": 29.9,
"orders": 1
},
{
"quantity": 30375,
"price": 30.55,
"orders": 2
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|89174",
"symbol": "HINDPETRO25MAY390CE",
"last_price": 27.3,
"volume": 28350,
"average_price": 26.45,
"oi": 455625,
"net_change": 6.8,
"total_buy_quantity": 129600,
"total_sell_quantity": 162000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 48.7,
"last_trade_time": "1748424787714",
"oi_day_high": 471825,
"oi_day_low": 455625
},
"NSE_FO:SIEMENS25MAY2900CE": {
"ohlc": {
"open": 427,
"high": 433.55,
"low": 418.15,
"close": 430
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 429.05,
"orders": 1
},
{
"quantity": 300,
"price": 408.8,
"orders": 1
},
{
"quantity": 750,
"price": 394.4,
"orders": 1
},
{
"quantity": 2250,
"price": 385.75,
"orders": 1
},
{
"quantity": 225,
"price": 385.7,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 442.35,
"orders": 1
},
{
"quantity": 75,
"price": 442.4,
"orders": 1
},
{
"quantity": 750,
"price": 444.1,
"orders": 1
},
{
"quantity": 75,
"price": 444.2,
"orders": 1
},
{
"quantity": 525,
"price": 449,
"orders": 2
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|41421",
"symbol": "SIEMENS25MAY2900CE",
"last_price": 430,
"volume": 675,
"average_price": 426.6,
"oi": 63450,
"net_change": 70,
"total_buy_quantity": 5025,
"total_sell_quantity": 6000,
"lower_circuit_limit": 123.1,
"upper_circuit_limit": 596.9,
"last_trade_time": "1748425710053",
"oi_day_high": 63675,
"oi_day_low": 63450
},
"NSE_FO:CESC25MAY157.5PE": {
"ohlc": {
"open": 0.05,
"high": 0.05,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 5850,
"price": 0.1,
"orders": 2
},
{
"quantity": 2925,
"price": 0.4,
"orders": 1
},
{
"quantity": 117000,
"price": 1.55,
"orders": 1
},
{
"quantity": 11700,
"price": 1.6,
"orders": 1
},
{
"quantity": 11700,
"price": 2,
"orders": 2
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|80002",
"symbol": "CESC25MAY157.5PE",
"last_price": 0.05,
"volume": 2925,
"average_price": 0.05,
"oi": 210600,
"net_change": 0,
"total_buy_quantity": 0,
"total_sell_quantity": 280800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.1,
"last_trade_time": "1748405674362",
"oi_day_high": 210600,
"oi_day_low": 210600
},
"NSE_FO:MFSL25MAY1240PE": {
"ohlc": {
"open": 0.1,
"high": 0.1,
"low": 0.1,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 800,
"price": 0.05,
"orders": 1
},
{
"quantity": 1600,
"price": 0.1,
"orders": 1
},
{
"quantity": 4800,
"price": 0.15,
"orders": 1
},
{
"quantity": 3200,
"price": 2,
"orders": 1
},
{
"quantity": 800,
"price": 11.25,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|105474",
"symbol": "MFSL25MAY1240PE",
"last_price": 0.1,
"volume": 800,
"average_price": 0.1,
"oi": 83200,
"net_change": -0.05,
"total_buy_quantity": 0,
"total_sell_quantity": 22400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.05,
"last_trade_time": "1748405469434",
"oi_day_high": 83200,
"oi_day_low": 83200
},
"NSE_FO:PNBHOUSING25MAY1000CE": {
"ohlc": {
"open": 60,
"high": 60,
"low": 45.4,
"close": 45.4
},
"depth": {
"buy": [
{
"quantity": 2600,
"price": 35.15,
"orders": 1
},
{
"quantity": 6500,
"price": 34.15,
"orders": 1
},
{
"quantity": 26000,
"price": 26.45,
"orders": 1
},
{
"quantity": 1950,
"price": 26.4,
"orders": 1
},
{
"quantity": 3250,
"price": 22.35,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 49.75,
"orders": 1
},
{
"quantity": 1950,
"price": 49.8,
"orders": 1
},
{
"quantity": 3250,
"price": 50.35,
"orders": 1
},
{
"quantity": 650,
"price": 50.95,
"orders": 1
},
{
"quantity": 9100,
"price": 51,
"orders": 2
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|130559",
"symbol": "PNBHOUSING25MAY1000CE",
"last_price": 45.4,
"volume": 7800,
"average_price": 52.71,
"oi": 161850,
"net_change": 5.65,
"total_buy_quantity": 46800,
"total_sell_quantity": 55250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 110.1,
"last_trade_time": "1748426386368",
"oi_day_high": 168350,
"oi_day_low": 161850
},
"NSE_FO:PHOENIXLTD25MAY1650CE": {
"ohlc": {
"open": 7.4,
"high": 7.4,
"low": 0.35,
"close": 0.4
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 0.4,
"orders": 1
},
{
"quantity": 2450,
"price": 0.35,
"orders": 4
},
{
"quantity": 4550,
"price": 0.3,
"orders": 4
},
{
"quantity": 2100,
"price": 0.25,
"orders": 4
},
{
"quantity": 1050,
"price": 0.2,
"orders": 3
}
],
"sell": [
{
"quantity": 1050,
"price": 0.5,
"orders": 1
},
{
"quantity": 2450,
"price": 0.55,
"orders": 3
},
{
"quantity": 2800,
"price": 0.6,
"orders": 4
},
{
"quantity": 2800,
"price": 0.65,
"orders": 3
},
{
"quantity": 1050,
"price": 0.7,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|128671",
"symbol": "PHOENIXLTD25MAY1650CE",
"last_price": 0.4,
"volume": 109550,
"average_price": 2.76,
"oi": 60200,
"net_change": -8.4,
"total_buy_quantity": 35350,
"total_sell_quantity": 73500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 45.4,
"last_trade_time": "1748426354731",
"oi_day_high": 80150,
"oi_day_low": 60200
},
"NSE_FO:GRASIM25MAY2720PE": {
"ohlc": {
"open": 107.05,
"high": 142.95,
"low": 107.05,
"close": 142.95
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 143,
"orders": 1
},
{
"quantity": 750,
"price": 142.95,
"orders": 1
},
{
"quantity": 250,
"price": 138.25,
"orders": 1
},
{
"quantity": 750,
"price": 138.2,
"orders": 1
},
{
"quantity": 250,
"price": 138.1,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 147.2,
"orders": 1
},
{
"quantity": 250,
"price": 147.25,
"orders": 1
},
{
"quantity": 250,
"price": 148.35,
"orders": 1
},
{
"quantity": 250,
"price": 148.4,
"orders": 1
},
{
"quantity": 2750,
"price": 148.7,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|84985",
"symbol": "GRASIM25MAY2720PE",
"last_price": 142.95,
"volume": 60250,
"average_price": 132.58,
"oi": 53250,
"net_change": 33.95,
"total_buy_quantity": 22250,
"total_sell_quantity": 22250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 222.65,
"last_trade_time": "1748426340615",
"oi_day_high": 85500,
"oi_day_low": 53250
},
"NSE_FO:GMRAIRPORT25MAY89PE": {
"ohlc": {
"open": 2.3,
"high": 2.9,
"low": 2.3,
"close": 2.75
},
"depth": {
"buy": [
{
"quantity": 22500,
"price": 2.65,
"orders": 3
},
{
"quantity": 5625,
"price": 2.6,
"orders": 1
},
{
"quantity": 16875,
"price": 2.55,
"orders": 2
},
{
"quantity": 16875,
"price": 2.5,
"orders": 2
},
{
"quantity": 39375,
"price": 2.45,
"orders": 4
}
],
"sell": [
{
"quantity": 11250,
"price": 2.8,
"orders": 2
},
{
"quantity": 5625,
"price": 2.85,
"orders": 1
},
{
"quantity": 5625,
"price": 2.9,
"orders": 1
},
{
"quantity": 11250,
"price": 2.95,
"orders": 2
},
{
"quantity": 11250,
"price": 3,
"orders": 2
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|90037",
"symbol": "GMRAIRPORT25MAY89PE",
"last_price": 2.75,
"volume": 388125,
"average_price": 2.55,
"oi": 545625,
"net_change": 0.5,
"total_buy_quantity": 1923750,
"total_sell_quantity": 579375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.25,
"last_trade_time": "1748425789708",
"oi_day_high": 545625,
"oi_day_low": 483750
},
"NSE_FO:IIFL25MAY375PE": {
"ohlc": {
"open": 0.1,
"high": 0.1,
"low": 0.1,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 3100,
"price": 0.1,
"orders": 1
},
{
"quantity": 15500,
"price": 0.05,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 4650,
"price": 0.2,
"orders": 1
},
{
"quantity": 6200,
"price": 0.25,
"orders": 2
},
{
"quantity": 6200,
"price": 0.3,
"orders": 2
},
{
"quantity": 4650,
"price": 0.4,
"orders": 1
},
{
"quantity": 4650,
"price": 0.45,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|102873",
"symbol": "IIFL25MAY375PE",
"last_price": 0.1,
"volume": 4650,
"average_price": 0.1,
"oi": 113150,
"net_change": -0.2,
"total_buy_quantity": 18600,
"total_sell_quantity": 148800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.3,
"last_trade_time": "1748417125152",
"oi_day_high": 113150,
"oi_day_low": 113150
},
"NSE_FO:ADANIGREEN25MAY960CE": {
"ohlc": {
"open": 58,
"high": 68.05,
"low": 42.45,
"close": 45
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 43.25,
"orders": 1
},
{
"quantity": 750,
"price": 43.2,
"orders": 2
},
{
"quantity": 750,
"price": 43.1,
"orders": 2
},
{
"quantity": 375,
"price": 43,
"orders": 1
},
{
"quantity": 375,
"price": 42.9,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 44.6,
"orders": 1
},
{
"quantity": 375,
"price": 44.65,
"orders": 1
},
{
"quantity": 375,
"price": 45,
"orders": 1
},
{
"quantity": 750,
"price": 45.9,
"orders": 2
},
{
"quantity": 375,
"price": 46.2,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|64784",
"symbol": "ADANIGREEN25MAY960CE",
"last_price": 45,
"volume": 71250,
"average_price": 53.17,
"oi": 770625,
"net_change": -10.75,
"total_buy_quantity": 32250,
"total_sell_quantity": 50250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 148.15,
"last_trade_time": "1748426340004",
"oi_day_high": 792750,
"oi_day_low": 766500
},
"NSE_FO:HINDALCO25MAY630CE": {
"ohlc": {
"open": 27.05,
"high": 27.95,
"low": 19.75,
"close": 19.75
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 19.3,
"orders": 1
},
{
"quantity": 1400,
"price": 19.25,
"orders": 1
},
{
"quantity": 1400,
"price": 19.2,
"orders": 1
},
{
"quantity": 14000,
"price": 17.75,
"orders": 1
},
{
"quantity": 7000,
"price": 15.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1400,
"price": 19.95,
"orders": 1
},
{
"quantity": 1400,
"price": 20,
"orders": 1
},
{
"quantity": 1400,
"price": 20.05,
"orders": 1
},
{
"quantity": 1400,
"price": 20.2,
"orders": 1
},
{
"quantity": 2800,
"price": 20.55,
"orders": 2
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|96927",
"symbol": "HINDALCO25MAY630CE",
"last_price": 19.75,
"volume": 245000,
"average_price": 23.55,
"oi": 261800,
"net_change": -9.9,
"total_buy_quantity": 91000,
"total_sell_quantity": 134400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 67.4,
"last_trade_time": "1748425822833",
"oi_day_high": 348600,
"oi_day_low": 261800
},
"NSE_FO:LTIM25MAY4550CE": {
"ohlc": {
"open": 548.95,
"high": 548.95,
"low": 548.95,
"close": 548.95
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 501.45,
"orders": 1
},
{
"quantity": 1500,
"price": 489.85,
"orders": 1
},
{
"quantity": 6000,
"price": 485.75,
"orders": 1
},
{
"quantity": 750,
"price": 437.15,
"orders": 1
},
{
"quantity": 1500,
"price": 435,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 568.95,
"orders": 1
},
{
"quantity": 600,
"price": 569,
"orders": 1
},
{
"quantity": 1500,
"price": 569.75,
"orders": 1
},
{
"quantity": 750,
"price": 573.2,
"orders": 1
},
{
"quantity": 1500,
"price": 573.25,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|115837",
"symbol": "LTIM25MAY4550CE",
"last_price": 548.95,
"volume": 0,
"average_price": 0,
"oi": 27150,
"net_change": 0,
"total_buy_quantity": 10350,
"total_sell_quantity": 10950,
"lower_circuit_limit": 251.55,
"upper_circuit_limit": 846.35,
"last_trade_time": "1748331384000",
"oi_day_high": 28650,
"oi_day_low": 27150
},
"NSE_FO:SONACOMS25MAY470CE": {
"ohlc": {
"open": 80,
"high": 80,
"low": 71.5,
"close": 71.5
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 70.85,
"orders": 1
},
{
"quantity": 1550,
"price": 70.55,
"orders": 1
},
{
"quantity": 3100,
"price": 70,
"orders": 2
},
{
"quantity": 7750,
"price": 66.55,
"orders": 1
},
{
"quantity": 775,
"price": 65,
"orders": 1
}
],
"sell": [
{
"quantity": 5425,
"price": 76.2,
"orders": 1
},
{
"quantity": 3100,
"price": 76.25,
"orders": 1
},
{
"quantity": 11625,
"price": 76.5,
"orders": 2
},
{
"quantity": 775,
"price": 76.6,
"orders": 1
},
{
"quantity": 7750,
"price": 77.6,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|139021",
"symbol": "SONACOMS25MAY470CE",
"last_price": 71.5,
"volume": 3100,
"average_price": 73.87,
"oi": 75950,
"net_change": -3.5,
"total_buy_quantity": 72075,
"total_sell_quantity": 75175,
"lower_circuit_limit": 37.15,
"upper_circuit_limit": 113.15,
"last_trade_time": "1748425500055",
"oi_day_high": 78275,
"oi_day_low": 75950
},
"NSE_FO:IDEA25MAY8PE": {
"ohlc": {
"open": 1,
"high": 1,
"low": 0.8,
"close": 0.9
},
"depth": {
"buy": [
{
"quantity": 3280000,
"price": 0.85,
"orders": 7
},
{
"quantity": 1000000,
"price": 0.8,
"orders": 5
},
{
"quantity": 4560000,
"price": 0.75,
"orders": 17
},
{
"quantity": 8720000,
"price": 0.7,
"orders": 10
},
{
"quantity": 5160000,
"price": 0.65,
"orders": 8
}
],
"sell": [
{
"quantity": 80000,
"price": 0.9,
"orders": 2
},
{
"quantity": 5400000,
"price": 0.95,
"orders": 6
},
{
"quantity": 4320000,
"price": 1,
"orders": 4
},
{
"quantity": 3760000,
"price": 1.05,
"orders": 3
},
{
"quantity": 2120000,
"price": 1.1,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|91447",
"symbol": "IDEA25MAY8PE",
"last_price": 0.9,
"volume": 28400000,
"average_price": 0.87,
"oi": 64240000,
"net_change": -0.15,
"total_buy_quantity": 51560000,
"total_sell_quantity": 39600000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.05,
"last_trade_time": "1748426119242",
"oi_day_high": 68480000,
"oi_day_low": 64000000
},
"NSE_FO:SBILIFE25MAY1600CE": {
"ohlc": {
"open": 204,
"high": 204,
"low": 204,
"close": 204
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 193.3,
"orders": 1
},
{
"quantity": 1500,
"price": 193.25,
"orders": 1
},
{
"quantity": 3750,
"price": 186.9,
"orders": 1
},
{
"quantity": 375,
"price": 185,
"orders": 1
},
{
"quantity": 15000,
"price": 179.15,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 213.15,
"orders": 1
},
{
"quantity": 375,
"price": 214,
"orders": 1
},
{
"quantity": 1500,
"price": 214.15,
"orders": 1
},
{
"quantity": 1875,
"price": 214.45,
"orders": 1
},
{
"quantity": 3750,
"price": 216.1,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|121367",
"symbol": "SBILIFE25MAY1600CE",
"last_price": 204,
"volume": 0,
"average_price": 0,
"oi": 81000,
"net_change": 0,
"total_buy_quantity": 22500,
"total_sell_quantity": 26625,
"lower_circuit_limit": 121.1,
"upper_circuit_limit": 286.9,
"last_trade_time": "1748338447000",
"oi_day_high": 83625,
"oi_day_low": 81000
},
"NSE_FO:CROMPTON25MAY330PE": {
"ohlc": {
"open": 0.15,
"high": 0.15,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 7200,
"price": 0.1,
"orders": 2
},
{
"quantity": 23400,
"price": 0.05,
"orders": 6
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 64800,
"price": 0.2,
"orders": 2
},
{
"quantity": 5400,
"price": 0.25,
"orders": 1
},
{
"quantity": 5400,
"price": 0.3,
"orders": 3
},
{
"quantity": 5400,
"price": 0.35,
"orders": 3
},
{
"quantity": 5400,
"price": 0.4,
"orders": 2
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|76932",
"symbol": "CROMPTON25MAY330PE",
"last_price": 0.05,
"volume": 153000,
"average_price": 0.11,
"oi": 270000,
"net_change": -0.05,
"total_buy_quantity": 30600,
"total_sell_quantity": 246600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.1,
"last_trade_time": "1748425934038",
"oi_day_high": 333000,
"oi_day_low": 257400
},
"NSE_FO:MAXHEALTH25MAY1120CE": {
"ohlc": {
"open": 45.1,
"high": 47.45,
"low": 26.4,
"close": 26.4
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 22.15,
"orders": 1
},
{
"quantity": 525,
"price": 22.1,
"orders": 1
},
{
"quantity": 1575,
"price": 21.85,
"orders": 1
},
{
"quantity": 525,
"price": 21.2,
"orders": 1
},
{
"quantity": 1575,
"price": 21.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1050,
"price": 27.05,
"orders": 1
},
{
"quantity": 525,
"price": 27.1,
"orders": 1
},
{
"quantity": 1575,
"price": 27.35,
"orders": 1
},
{
"quantity": 1575,
"price": 28,
"orders": 1
},
{
"quantity": 1575,
"price": 28.7,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|104845",
"symbol": "MAXHEALTH25MAY1120CE",
"last_price": 26.4,
"volume": 12075,
"average_price": 34.16,
"oi": 46200,
"net_change": -30.65,
"total_buy_quantity": 29400,
"total_sell_quantity": 11550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 113.65,
"last_trade_time": "1748426255366",
"oi_day_high": 48300,
"oi_day_low": 46200
},
"NSE_FO:ABCAPITAL25MAY202.5PE": {
"ohlc": {
"open": 0.1,
"high": 0.1,
"low": 0.05,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 5400,
"price": 0.05,
"orders": 2
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 8100,
"price": 0.1,
"orders": 1
},
{
"quantity": 18900,
"price": 0.15,
"orders": 5
},
{
"quantity": 45900,
"price": 0.2,
"orders": 4
},
{
"quantity": 8100,
"price": 0.25,
"orders": 3
},
{
"quantity": 2700,
"price": 0.3,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|65398",
"symbol": "ABCAPITAL25MAY202.5PE",
"last_price": 0.1,
"volume": 137700,
"average_price": 0.09,
"oi": 118800,
"net_change": -0.05,
"total_buy_quantity": 5400,
"total_sell_quantity": 297000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.15,
"last_trade_time": "1748425796113",
"oi_day_high": 170100,
"oi_day_low": 118800
},
"NSE_FO:INDUSTOWER25MAY405PE": {
"ohlc": {
"open": 17.7,
"high": 17.7,
"low": 7.55,
"close": 13.5
},
"depth": {
"buy": [
{
"quantity": 3400,
"price": 12.9,
"orders": 2
},
{
"quantity": 1700,
"price": 12.6,
"orders": 1
},
{
"quantity": 1700,
"price": 12.4,
"orders": 1
},
{
"quantity": 3400,
"price": 12.35,
"orders": 1
},
{
"quantity": 1700,
"price": 12.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 13.2,
"orders": 1
},
{
"quantity": 1700,
"price": 13.25,
"orders": 1
},
{
"quantity": 3400,
"price": 13.4,
"orders": 2
},
{
"quantity": 1700,
"price": 13.45,
"orders": 1
},
{
"quantity": 3400,
"price": 13.95,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|105219",
"symbol": "INDUSTOWER25MAY405PE",
"last_price": 13.5,
"volume": 362100,
"average_price": 11.52,
"oi": 311100,
"net_change": -7.2,
"total_buy_quantity": 249900,
"total_sell_quantity": 188700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 45.95,
"last_trade_time": "1748426161883",
"oi_day_high": 399500,
"oi_day_low": 311100
},
"NSE_FO:SRF25MAY3050CE": {
"ohlc": {
"open": 1.3,
"high": 1.3,
"low": 0.1,
"close": 0.15
},
"depth": {
"buy": [
{
"quantity": 1125,
"price": 0.15,
"orders": 2
},
{
"quantity": 22500,
"price": 0.1,
"orders": 6
},
{
"quantity": 28875,
"price": 0.05,
"orders": 6
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 375,
"price": 0.25,
"orders": 1
},
{
"quantity": 375,
"price": 0.3,
"orders": 1
},
{
"quantity": 375,
"price": 0.35,
"orders": 1
},
{
"quantity": 3375,
"price": 0.45,
"orders": 2
},
{
"quantity": 750,
"price": 0.5,
"orders": 2
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|139437",
"symbol": "SRF25MAY3050CE",
"last_price": 0.15,
"volume": 299250,
"average_price": 0.44,
"oi": 233250,
"net_change": -1.35,
"total_buy_quantity": 52500,
"total_sell_quantity": 58500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.5,
"last_trade_time": "1748426386772",
"oi_day_high": 277500,
"oi_day_low": 231750
},
"NSE_FO:ESCORTS25MAY3400PE": {
"ohlc": {
"open": 5.05,
"high": 59.5,
"low": 3.6,
"close": 35.75
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 43.85,
"orders": 1
},
{
"quantity": 1050,
"price": 38,
"orders": 2
},
{
"quantity": 150,
"price": 35.85,
"orders": 1
},
{
"quantity": 1500,
"price": 35.8,
"orders": 1
},
{
"quantity": 750,
"price": 34.65,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 47,
"orders": 2
},
{
"quantity": 150,
"price": 47.05,
"orders": 1
},
{
"quantity": 150,
"price": 47.95,
"orders": 1
},
{
"quantity": 150,
"price": 48,
"orders": 1
},
{
"quantity": 150,
"price": 56,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|81712",
"symbol": "ESCORTS25MAY3400PE",
"last_price": 35.75,
"volume": 761850,
"average_price": 27.16,
"oi": 98250,
"net_change": 30.4,
"total_buy_quantity": 148950,
"total_sell_quantity": 13650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 217.95,
"last_trade_time": "1748426394002",
"oi_day_high": 99600,
"oi_day_low": 60450
},
"NSE_FO:JIOFIN25MAY260PE": {
"ohlc": {
"open": 0.05,
"high": 0.1,
"low": 0.05,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 153450,
"price": 0.1,
"orders": 29
},
{
"quantity": 1650,
"price": 0.15,
"orders": 1
},
{
"quantity": 1650,
"price": 0.4,
"orders": 1
},
{
"quantity": 66000,
"price": 0.9,
"orders": 1
},
{
"quantity": 82500,
"price": 1.7,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|97765",
"symbol": "JIOFIN25MAY260PE",
"last_price": 0.1,
"volume": 975150,
"average_price": 0.05,
"oi": 1856250,
"net_change": -0.05,
"total_buy_quantity": 0,
"total_sell_quantity": 353100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.15,
"last_trade_time": "1748426393214",
"oi_day_high": 2336400,
"oi_day_low": 1856250
},
"NSE_FO:APOLLOTYRE25MAY470CE": {
"ohlc": {
"open": 24.75,
"high": 24.8,
"low": 24.3,
"close": 24.3
},
"depth": {
"buy": [
{
"quantity": 11900,
"price": 22.65,
"orders": 3
},
{
"quantity": 5100,
"price": 21.3,
"orders": 1
},
{
"quantity": 6800,
"price": 21.25,
"orders": 1
},
{
"quantity": 5100,
"price": 20.9,
"orders": 1
},
{
"quantity": 5100,
"price": 20.85,
"orders": 1
}
],
"sell": [
{
"quantity": 3400,
"price": 26.65,
"orders": 1
},
{
"quantity": 6800,
"price": 26.7,
"orders": 1
},
{
"quantity": 5100,
"price": 26.95,
"orders": 1
},
{
"quantity": 13600,
"price": 27,
"orders": 2
},
{
"quantity": 5100,
"price": 27.6,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|68710",
"symbol": "APOLLOTYRE25MAY470CE",
"last_price": 24.3,
"volume": 11900,
"average_price": 24.57,
"oi": 290700,
"net_change": -1,
"total_buy_quantity": 132600,
"total_sell_quantity": 146200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 52,
"last_trade_time": "1748426348556",
"oi_day_high": 299200,
"oi_day_low": 290700
},
"NSE_FO:INDUSINDBK25MAY820PE": {
"ohlc": {
"open": 9.2,
"high": 17.65,
"low": 6.75,
"close": 15.55
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 15.45,
"orders": 2
},
{
"quantity": 500,
"price": 15.35,
"orders": 1
},
{
"quantity": 2500,
"price": 15.3,
"orders": 2
},
{
"quantity": 500,
"price": 15.05,
"orders": 1
},
{
"quantity": 1000,
"price": 15,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 15.55,
"orders": 1
},
{
"quantity": 500,
"price": 16.15,
"orders": 1
},
{
"quantity": 2500,
"price": 16.2,
"orders": 2
},
{
"quantity": 500,
"price": 16.35,
"orders": 1
},
{
"quantity": 2500,
"price": 16.45,
"orders": 2
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|94523",
"symbol": "INDUSINDBK25MAY820PE",
"last_price": 15.55,
"volume": 2913500,
"average_price": 10.98,
"oi": 732500,
"net_change": 6.8,
"total_buy_quantity": 595000,
"total_sell_quantity": 94000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 43.45,
"last_trade_time": "1748426395121",
"oi_day_high": 1055000,
"oi_day_low": 732500
},
"NSE_FO:LICI25MAY820CE": {
"ohlc": {
"open": 62.1,
"high": 122,
"low": 62.1,
"close": 121.55
},
"depth": {
"buy": [
{
"quantity": 575,
"price": 122.1,
"orders": 1
},
{
"quantity": 575,
"price": 122.05,
"orders": 1
},
{
"quantity": 575,
"price": 121.35,
"orders": 1
},
{
"quantity": 1150,
"price": 121.25,
"orders": 1
},
{
"quantity": 575,
"price": 120.95,
"orders": 1
}
],
"sell": [
{
"quantity": 575,
"price": 124.25,
"orders": 1
},
{
"quantity": 1150,
"price": 124.3,
"orders": 2
},
{
"quantity": 2875,
"price": 125.1,
"orders": 1
},
{
"quantity": 2875,
"price": 125.15,
"orders": 1
},
{
"quantity": 2300,
"price": 125.5,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|101390",
"symbol": "LICI25MAY820CE",
"last_price": 121.55,
"volume": 23575,
"average_price": 99.64,
"oi": 53475,
"net_change": 69.65,
"total_buy_quantity": 55775,
"total_sell_quantity": 23000,
"lower_circuit_limit": 2.95,
"upper_circuit_limit": 167.05,
"last_trade_time": "1748426245401",
"oi_day_high": 60950,
"oi_day_low": 53475
},
"NSE_FO:SHRIRAMFIN25MAY700PE": {
"ohlc": {
"open": 39.75,
"high": 42.85,
"low": 39.45,
"close": 42.85
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 45.3,
"orders": 1
},
{
"quantity": 750,
"price": 44.75,
"orders": 1
},
{
"quantity": 1500,
"price": 44.7,
"orders": 2
},
{
"quantity": 8250,
"price": 43.4,
"orders": 1
},
{
"quantity": 3000,
"price": 43.1,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 46.85,
"orders": 1
},
{
"quantity": 750,
"price": 47.35,
"orders": 1
},
{
"quantity": 8250,
"price": 47.9,
"orders": 1
},
{
"quantity": 750,
"price": 49,
"orders": 1
},
{
"quantity": 7500,
"price": 50,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|122657",
"symbol": "SHRIRAMFIN25MAY700PE",
"last_price": 42.85,
"volume": 12000,
"average_price": 40.61,
"oi": 165750,
"net_change": 4.4,
"total_buy_quantity": 70500,
"total_sell_quantity": 68250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 82.7,
"last_trade_time": "1748424045047",
"oi_day_high": 166500,
"oi_day_low": 165750
},
"NSE_FO:MOTHERSON25MAY135CE": {
"ohlc": {
"open": 13.2,
"high": 13.2,
"low": 12.45,
"close": 13
},
"depth": {
"buy": [
{
"quantity": 14200,
"price": 13,
"orders": 1
},
{
"quantity": 3550,
"price": 12.95,
"orders": 1
},
{
"quantity": 3550,
"price": 12.5,
"orders": 1
},
{
"quantity": 35500,
"price": 12,
"orders": 1
},
{
"quantity": 142000,
"price": 11.2,
"orders": 1
}
],
"sell": [
{
"quantity": 7100,
"price": 13.95,
"orders": 2
},
{
"quantity": 21300,
"price": 14,
"orders": 2
},
{
"quantity": 24850,
"price": 14.15,
"orders": 2
},
{
"quantity": 35500,
"price": 14.3,
"orders": 1
},
{
"quantity": 35500,
"price": 14.35,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|105895",
"symbol": "MOTHERSON25MAY135CE",
"last_price": 13,
"volume": 24850,
"average_price": 12.88,
"oi": 1111150,
"net_change": -0.35,
"total_buy_quantity": 298200,
"total_sell_quantity": 333700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.35,
"last_trade_time": "1748419102032",
"oi_day_high": 1125350,
"oi_day_low": 1111150
},
"NSE_FO:CHOLAFIN25MAY1540CE": {
"ohlc": {
"open": 119.5,
"high": 135.95,
"low": 119.5,
"close": 120
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 93.75,
"orders": 3
},
{
"quantity": 625,
"price": 93.7,
"orders": 1
},
{
"quantity": 2500,
"price": 90.75,
"orders": 1
},
{
"quantity": 18750,
"price": 89.8,
"orders": 1
},
{
"quantity": 6250,
"price": 87.35,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 113.7,
"orders": 1
},
{
"quantity": 625,
"price": 113.75,
"orders": 1
},
{
"quantity": 625,
"price": 113.8,
"orders": 1
},
{
"quantity": 625,
"price": 113.9,
"orders": 1
},
{
"quantity": 2500,
"price": 113.95,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|80759",
"symbol": "CHOLAFIN25MAY1540CE",
"last_price": 120,
"volume": 3750,
"average_price": 122.57,
"oi": 49375,
"net_change": 15.25,
"total_buy_quantity": 43125,
"total_sell_quantity": 41250,
"lower_circuit_limit": 16.9,
"upper_circuit_limit": 234.8,
"last_trade_time": "1748415682771",
"oi_day_high": 50000,
"oi_day_low": 49375
},
"NSE_FO:HDFCAMC25MAY4550PE": {
"ohlc": {
"open": 0.6,
"high": 1,
"low": 0.25,
"close": 0.95
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 0.25,
"orders": 1
},
{
"quantity": 16200,
"price": 0.1,
"orders": 3
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 150,
"price": 0.8,
"orders": 1
},
{
"quantity": 150,
"price": 1,
"orders": 1
},
{
"quantity": 150,
"price": 2,
"orders": 1
},
{
"quantity": 6000,
"price": 2.65,
"orders": 1
},
{
"quantity": 150,
"price": 5,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|93473",
"symbol": "HDFCAMC25MAY4550PE",
"last_price": 0.95,
"volume": 21900,
"average_price": 0.42,
"oi": 15900,
"net_change": -0.8,
"total_buy_quantity": 17250,
"total_sell_quantity": 12600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.75,
"last_trade_time": "1748425928979",
"oi_day_high": 24450,
"oi_day_low": 15750
},
"NSE_FO:IRB25MAY48PE": {
"ohlc": {
"open": 0.1,
"high": 0.1,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 30750,
"price": 0.05,
"orders": 3
},
{
"quantity": 287000,
"price": 0.1,
"orders": 8
},
{
"quantity": 30750,
"price": 0.15,
"orders": 1
},
{
"quantity": 102500,
"price": 0.4,
"orders": 1
},
{
"quantity": 30750,
"price": 1,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|95827",
"symbol": "IRB25MAY48PE",
"last_price": 0.05,
"volume": 123000,
"average_price": 0.07,
"oi": 953250,
"net_change": 0,
"total_buy_quantity": 0,
"total_sell_quantity": 1250500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.05,
"last_trade_time": "1748408682168",
"oi_day_high": 994250,
"oi_day_low": 943000
},
"NSE_FO:PIDILITIND25MAY3080PE": {
"ohlc": {
"open": 71.2,
"high": 77.05,
"low": 70,
"close": 77.05
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 67.6,
"orders": 1
},
{
"quantity": 250,
"price": 67.55,
"orders": 1
},
{
"quantity": 750,
"price": 67.45,
"orders": 1
},
{
"quantity": 1000,
"price": 67.4,
"orders": 1
},
{
"quantity": 1250,
"price": 65.95,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 82.6,
"orders": 1
},
{
"quantity": 250,
"price": 82.7,
"orders": 1
},
{
"quantity": 250,
"price": 82.8,
"orders": 1
},
{
"quantity": 750,
"price": 107.6,
"orders": 1
},
{
"quantity": 1000,
"price": 111.5,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|116029",
"symbol": "PIDILITIND25MAY3080PE",
"last_price": 77.05,
"volume": 1000,
"average_price": 73.81,
"oi": 19750,
"net_change": 23.7,
"total_buy_quantity": 9000,
"total_sell_quantity": 6250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 148.5,
"last_trade_time": "1748417875909",
"oi_day_high": 20000,
"oi_day_low": 19750
},
"NSE_FO:LT25MAY3620PE": {
"ohlc": {
"open": 15.8,
"high": 20.4,
"low": 4,
"close": 11
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 8.35,
"orders": 1
},
{
"quantity": 150,
"price": 7.95,
"orders": 1
},
{
"quantity": 150,
"price": 7.9,
"orders": 1
},
{
"quantity": 150,
"price": 7.85,
"orders": 1
},
{
"quantity": 150,
"price": 7.8,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 10.9,
"orders": 1
},
{
"quantity": 6000,
"price": 15.7,
"orders": 1
},
{
"quantity": 150,
"price": 15.85,
"orders": 1
},
{
"quantity": 1350,
"price": 15.9,
"orders": 1
},
{
"quantity": 150,
"price": 16.95,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|114713",
"symbol": "LT25MAY3620PE",
"last_price": 11,
"volume": 592800,
"average_price": 10.93,
"oi": 118200,
"net_change": -3.7,
"total_buy_quantity": 215850,
"total_sell_quantity": 18150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 88.4,
"last_trade_time": "1748426369952",
"oi_day_high": 193350,
"oi_day_low": 118200
},
"NSE_FO:KOTAKBANK25MAY2220PE": {
"ohlc": {
"open": 145,
"high": 149,
"low": 142.75,
"close": 147.05
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 146.4,
"orders": 1
},
{
"quantity": 400,
"price": 140.6,
"orders": 1
},
{
"quantity": 400,
"price": 140.55,
"orders": 1
},
{
"quantity": 1600,
"price": 139.2,
"orders": 1
},
{
"quantity": 2000,
"price": 138.85,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 152.65,
"orders": 2
},
{
"quantity": 400,
"price": 152.7,
"orders": 1
},
{
"quantity": 400,
"price": 152.75,
"orders": 1
},
{
"quantity": 400,
"price": 153.15,
"orders": 1
},
{
"quantity": 400,
"price": 153.9,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|112103",
"symbol": "KOTAKBANK25MAY2220PE",
"last_price": 147.05,
"volume": 28400,
"average_price": 147.31,
"oi": 280000,
"net_change": 6.65,
"total_buy_quantity": 30000,
"total_sell_quantity": 28400,
"lower_circuit_limit": 46.85,
"upper_circuit_limit": 233.95,
"last_trade_time": "1748421683346",
"oi_day_high": 280800,
"oi_day_low": 279600
},
"NSE_FO:TATATECH25MAY720CE": {
"ohlc": {
"open": 59,
"high": 61.5,
"low": 38.25,
"close": 38.25
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 33.05,
"orders": 1
},
{
"quantity": 700,
"price": 33,
"orders": 1
},
{
"quantity": 700,
"price": 31.85,
"orders": 1
},
{
"quantity": 7000,
"price": 31.45,
"orders": 1
},
{
"quantity": 2800,
"price": 30.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1400,
"price": 36.5,
"orders": 2
},
{
"quantity": 700,
"price": 36.55,
"orders": 1
},
{
"quantity": 4900,
"price": 39.7,
"orders": 2
},
{
"quantity": 3500,
"price": 40.1,
"orders": 1
},
{
"quantity": 700,
"price": 40.65,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|131284",
"symbol": "TATATECH25MAY720CE",
"last_price": 38.25,
"volume": 73500,
"average_price": 48.61,
"oi": 315700,
"net_change": -18.85,
"total_buy_quantity": 43400,
"total_sell_quantity": 61600,
"lower_circuit_limit": 16.15,
"upper_circuit_limit": 98.05,
"last_trade_time": "1748425174001",
"oi_day_high": 348600,
"oi_day_low": 315700
},
"NSE_FO:RECLTD25MAY440CE": {
"ohlc": {
"open": 0.4,
"high": 0.45,
"low": 0.05,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 278000,
"price": 0.05,
"orders": 41
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 39000,
"price": 0.1,
"orders": 12
},
{
"quantity": 21000,
"price": 0.15,
"orders": 6
},
{
"quantity": 56000,
"price": 0.2,
"orders": 3
},
{
"quantity": 62000,
"price": 0.25,
"orders": 4
},
{
"quantity": 15000,
"price": 0.3,
"orders": 6
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|119728",
"symbol": "RECLTD25MAY440CE",
"last_price": 0.1,
"volume": 901000,
"average_price": 0.14,
"oi": 2341000,
"net_change": -0.2,
"total_buy_quantity": 278000,
"total_sell_quantity": 825000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.3,
"last_trade_time": "1748426374432",
"oi_day_high": 2662000,
"oi_day_low": 2341000
},
"NSE_FO:ABB25MAY5700CE": {
"ohlc": {
"open": 308,
"high": 355,
"low": 290,
"close": 324.5
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 306.75,
"orders": 1
},
{
"quantity": 125,
"price": 306.7,
"orders": 1
},
{
"quantity": 250,
"price": 306.65,
"orders": 2
},
{
"quantity": 125,
"price": 305.4,
"orders": 1
},
{
"quantity": 125,
"price": 305.3,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 324.75,
"orders": 1
},
{
"quantity": 125,
"price": 324.8,
"orders": 1
},
{
"quantity": 125,
"price": 326,
"orders": 1
},
{
"quantity": 125,
"price": 326.95,
"orders": 1
},
{
"quantity": 125,
"price": 327,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|65241",
"symbol": "ABB25MAY5700CE",
"last_price": 324.5,
"volume": 9125,
"average_price": 314.08,
"oi": 55625,
"net_change": 16.75,
"total_buy_quantity": 8000,
"total_sell_quantity": 8875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 697.75,
"last_trade_time": "1748426268453",
"oi_day_high": 61750,
"oi_day_low": 55625
},
"NSE_FO:BAJAJFINSV25MAY1980CE": {
"ohlc": {
"open": 55,
"high": 55,
"low": 42.15,
"close": 42.15
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 40.95,
"orders": 1
},
{
"quantity": 500,
"price": 40.9,
"orders": 1
},
{
"quantity": 5500,
"price": 38.6,
"orders": 1
},
{
"quantity": 1500,
"price": 38.55,
"orders": 1
},
{
"quantity": 500,
"price": 38.5,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 43.4,
"orders": 1
},
{
"quantity": 500,
"price": 43.55,
"orders": 1
},
{
"quantity": 1500,
"price": 43.65,
"orders": 1
},
{
"quantity": 500,
"price": 43.7,
"orders": 1
},
{
"quantity": 1500,
"price": 44.4,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|72170",
"symbol": "BAJAJFINSV25MAY1980CE",
"last_price": 42.15,
"volume": 17000,
"average_price": 46.77,
"oi": 33500,
"net_change": -12.45,
"total_buy_quantity": 29000,
"total_sell_quantity": 37500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 142.25,
"last_trade_time": "1748426310874",
"oi_day_high": 43500,
"oi_day_low": 33500
},
"NSE_FO:INDIANB25MAY570PE": {
"ohlc": {
"open": 0.1,
"high": 0.2,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 8550,
"price": 0.05,
"orders": 2
},
{
"quantity": 2850,
"price": 0.1,
"orders": 1
},
{
"quantity": 3800,
"price": 5.45,
"orders": 1
},
{
"quantity": 9500,
"price": 6.5,
"orders": 1
},
{
"quantity": 2850,
"price": 7.3,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|103523",
"symbol": "INDIANB25MAY570PE",
"last_price": 0.05,
"volume": 41800,
"average_price": 0.08,
"oi": 137750,
"net_change": -0.2,
"total_buy_quantity": 0,
"total_sell_quantity": 89300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.6,
"last_trade_time": "1748423138582",
"oi_day_high": 153900,
"oi_day_low": 137750
},
"NSE_FO:BHARATFORG25MAY1100CE": {
"ohlc": {
"open": 144,
"high": 162.7,
"low": 144,
"close": 153.2
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 148.6,
"orders": 2
},
{
"quantity": 500,
"price": 148.55,
"orders": 1
},
{
"quantity": 2000,
"price": 142.95,
"orders": 1
},
{
"quantity": 1000,
"price": 140,
"orders": 1
},
{
"quantity": 5000,
"price": 139.8,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 156.55,
"orders": 1
},
{
"quantity": 2500,
"price": 157.75,
"orders": 1
},
{
"quantity": 2000,
"price": 158.6,
"orders": 1
},
{
"quantity": 5000,
"price": 159,
"orders": 1
},
{
"quantity": 5000,
"price": 159.4,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|74775",
"symbol": "BHARATFORG25MAY1100CE",
"last_price": 153.2,
"volume": 11000,
"average_price": 159.15,
"oi": 315000,
"net_change": 0.7,
"total_buy_quantity": 38500,
"total_sell_quantity": 36500,
"lower_circuit_limit": 70.75,
"upper_circuit_limit": 234.25,
"last_trade_time": "1748425540523",
"oi_day_high": 316000,
"oi_day_low": 315000
},
"NSE_FO:OFSS25MAY8535CE": {
"ohlc": {
"open": 69.4,
"high": 99.25,
"low": 34,
"close": 30.1
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 30.65,
"orders": 1
},
{
"quantity": 1000,
"price": 30,
"orders": 1
},
{
"quantity": 250,
"price": 29,
"orders": 1
},
{
"quantity": 50,
"price": 26.6,
"orders": 1
},
{
"quantity": 50,
"price": 26.55,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 37.6,
"orders": 1
},
{
"quantity": 50,
"price": 37.65,
"orders": 1
},
{
"quantity": 50,
"price": 39,
"orders": 1
},
{
"quantity": 50,
"price": 40.15,
"orders": 1
},
{
"quantity": 50,
"price": 40.2,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|125826",
"symbol": "OFSS25MAY8535CE",
"last_price": 30.1,
"volume": 68400,
"average_price": 64.38,
"oi": 14550,
"net_change": -29.6,
"total_buy_quantity": 33600,
"total_sell_quantity": 6400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 258.2,
"last_trade_time": "1748426394220",
"oi_day_high": 22200,
"oi_day_low": 14400
},
"NSE_FO:SJVN25MAY99CE": {
"ohlc": {
"open": 4.15,
"high": 4.15,
"low": 4.15,
"close": 4.15
},
"depth": {
"buy": [
{
"quantity": 18900,
"price": 1.95,
"orders": 1
},
{
"quantity": 18900,
"price": 1.9,
"orders": 1
},
{
"quantity": 47250,
"price": 1.6,
"orders": 1
},
{
"quantity": 189000,
"price": 1.45,
"orders": 1
},
{
"quantity": 14175,
"price": 1.4,
"orders": 1
}
],
"sell": [
{
"quantity": 18900,
"price": 3.9,
"orders": 1
},
{
"quantity": 33075,
"price": 3.95,
"orders": 2
},
{
"quantity": 23625,
"price": 4,
"orders": 1
},
{
"quantity": 47250,
"price": 4.1,
"orders": 1
},
{
"quantity": 47250,
"price": 4.25,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|138190",
"symbol": "SJVN25MAY99CE",
"last_price": 4.15,
"volume": 0,
"average_price": 0,
"oi": 94500,
"net_change": 0,
"total_buy_quantity": 292950,
"total_sell_quantity": 401625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.15,
"last_trade_time": "1748339796000",
"oi_day_high": 94500,
"oi_day_low": 85050
},
"NSE_FO:BALKRISIND25MAY2580CE": {
"ohlc": {
"open": 3.25,
"high": 3.5,
"low": 1.1,
"close": 1.35
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 1.1,
"orders": 1
},
{
"quantity": 900,
"price": 1.05,
"orders": 3
},
{
"quantity": 600,
"price": 1,
"orders": 2
},
{
"quantity": 900,
"price": 0.95,
"orders": 3
},
{
"quantity": 300,
"price": 0.9,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 1.3,
"orders": 2
},
{
"quantity": 900,
"price": 1.35,
"orders": 3
},
{
"quantity": 900,
"price": 1.4,
"orders": 3
},
{
"quantity": 900,
"price": 1.45,
"orders": 3
},
{
"quantity": 2400,
"price": 1.5,
"orders": 3
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|72896",
"symbol": "BALKRISIND25MAY2580CE",
"last_price": 1.35,
"volume": 108300,
"average_price": 1.78,
"oi": 48000,
"net_change": -4.05,
"total_buy_quantity": 82200,
"total_sell_quantity": 65400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.4,
"last_trade_time": "1748426374247",
"oi_day_high": 48000,
"oi_day_low": 25200
},
"NSE_FO:SUNPHARMA25MAY1800PE": {
"ohlc": {
"open": 121.3,
"high": 135.05,
"low": 114.75,
"close": 135
},
"depth": {
"buy": [
{
"quantity": 1750,
"price": 122.1,
"orders": 1
},
{
"quantity": 350,
"price": 122.05,
"orders": 1
},
{
"quantity": 1400,
"price": 120,
"orders": 1
},
{
"quantity": 3500,
"price": 114.4,
"orders": 1
},
{
"quantity": 14000,
"price": 104.8,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 135,
"orders": 2
},
{
"quantity": 350,
"price": 135.05,
"orders": 1
},
{
"quantity": 350,
"price": 135.15,
"orders": 1
},
{
"quantity": 1400,
"price": 147.85,
"orders": 1
},
{
"quantity": 3500,
"price": 152.55,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|125707",
"symbol": "SUNPHARMA25MAY1800PE",
"last_price": 135,
"volume": 11550,
"average_price": 126.88,
"oi": 380450,
"net_change": 20.25,
"total_buy_quantity": 21350,
"total_sell_quantity": 22050,
"lower_circuit_limit": 46.7,
"upper_circuit_limit": 182.8,
"last_trade_time": "1748425855855",
"oi_day_high": 388150,
"oi_day_low": 380450
},
"NSE_FO:TITAN25MAY3380PE": {
"ohlc": {
"open": 0.5,
"high": 0.6,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 0.05,
"orders": 2
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 175,
"price": 0.45,
"orders": 1
},
{
"quantity": 1575,
"price": 0.5,
"orders": 2
},
{
"quantity": 175,
"price": 2,
"orders": 1
},
{
"quantity": 7000,
"price": 2.8,
"orders": 1
},
{
"quantity": 525,
"price": 21.1,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|144457",
"symbol": "TITAN25MAY3380PE",
"last_price": 0.05,
"volume": 8925,
"average_price": 0.34,
"oi": 64575,
"net_change": -1.05,
"total_buy_quantity": 700,
"total_sell_quantity": 9450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.1,
"last_trade_time": "1748422760743",
"oi_day_high": 70875,
"oi_day_low": 64575
},
"NSE_FO:NHPC25MAY89CE": {
"ohlc": {
"open": 0.45,
"high": 0.6,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 25600,
"price": 0.05,
"orders": 3
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 128000,
"price": 0.1,
"orders": 10
},
{
"quantity": 172800,
"price": 0.15,
"orders": 10
},
{
"quantity": 236800,
"price": 0.2,
"orders": 14
},
{
"quantity": 179200,
"price": 0.25,
"orders": 7
},
{
"quantity": 25600,
"price": 0.3,
"orders": 3
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|123706",
"symbol": "NHPC25MAY89CE",
"last_price": 0.05,
"volume": 1433600,
"average_price": 0.26,
"oi": 1299200,
"net_change": -0.4,
"total_buy_quantity": 25600,
"total_sell_quantity": 2182400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.5,
"last_trade_time": "1748426371517",
"oi_day_high": 1510400,
"oi_day_low": 1299200
},
"NSE_FO:PIIND25MAY3650PE": {
"ohlc": {
"open": 3.7,
"high": 4.8,
"low": 0.2,
"close": 0.5
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 0.25,
"orders": 2
},
{
"quantity": 125,
"price": 0.2,
"orders": 1
},
{
"quantity": 125,
"price": 0.15,
"orders": 1
},
{
"quantity": 13125,
"price": 0.1,
"orders": 3
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 125,
"price": 0.5,
"orders": 1
},
{
"quantity": 875,
"price": 0.55,
"orders": 3
},
{
"quantity": 6250,
"price": 4.95,
"orders": 1
},
{
"quantity": 250,
"price": 5,
"orders": 1
},
{
"quantity": 6250,
"price": 9.05,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|129736",
"symbol": "PIIND25MAY3650PE",
"last_price": 0.5,
"volume": 25875,
"average_price": 1.18,
"oi": 41625,
"net_change": -3.2,
"total_buy_quantity": 13625,
"total_sell_quantity": 13750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.3,
"last_trade_time": "1748425587511",
"oi_day_high": 46500,
"oi_day_low": 41625
},
"NSE_FO:FEDERALBNK25MAY202.5CE": {
"ohlc": {
"open": 1.75,
"high": 1.8,
"low": 0.6,
"close": 1
},
"depth": {
"buy": [
{
"quantity": 10000,
"price": 1,
"orders": 2
},
{
"quantity": 15000,
"price": 0.95,
"orders": 3
},
{
"quantity": 10000,
"price": 0.9,
"orders": 2
},
{
"quantity": 20000,
"price": 0.85,
"orders": 3
},
{
"quantity": 15000,
"price": 0.8,
"orders": 3
}
],
"sell": [
{
"quantity": 5000,
"price": 1.05,
"orders": 1
},
{
"quantity": 25000,
"price": 1.1,
"orders": 5
},
{
"quantity": 25000,
"price": 1.15,
"orders": 5
},
{
"quantity": 20000,
"price": 1.2,
"orders": 4
},
{
"quantity": 20000,
"price": 1.25,
"orders": 4
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|88993",
"symbol": "FEDERALBNK25MAY202.5CE",
"last_price": 1,
"volume": 5060000,
"average_price": 0.96,
"oi": 2170000,
"net_change": -1.15,
"total_buy_quantity": 340000,
"total_sell_quantity": 665000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.15,
"last_trade_time": "1748426397926",
"oi_day_high": 2455000,
"oi_day_low": 2155000
},
"NSE_FO:APOLLOHOSP25MAY7150CE": {
"ohlc": {
"open": 22.45,
"high": 34.9,
"low": 1.25,
"close": 1.65
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 1.65,
"orders": 1
},
{
"quantity": 125,
"price": 1.6,
"orders": 1
},
{
"quantity": 625,
"price": 1.55,
"orders": 2
},
{
"quantity": 375,
"price": 1.5,
"orders": 2
},
{
"quantity": 375,
"price": 1.45,
"orders": 2
}
],
"sell": [
{
"quantity": 500,
"price": 1.95,
"orders": 2
},
{
"quantity": 375,
"price": 2,
"orders": 3
},
{
"quantity": 750,
"price": 2.05,
"orders": 4
},
{
"quantity": 375,
"price": 2.1,
"orders": 3
},
{
"quantity": 500,
"price": 2.15,
"orders": 3
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|68321",
"symbol": "APOLLOHOSP25MAY7150CE",
"last_price": 1.65,
"volume": 133250,
"average_price": 5.92,
"oi": 41500,
"net_change": -28.2,
"total_buy_quantity": 67750,
"total_sell_quantity": 20500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 123.45,
"last_trade_time": "1748426379584",
"oi_day_high": 49250,
"oi_day_low": 38500
},
"NSE_FO:UPL25MAY680CE": {
"ohlc": {
"open": 0.1,
"high": 0.15,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 678855,
"price": 0.05,
"orders": 23
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 17615,
"price": 0.15,
"orders": 5
},
{
"quantity": 10840,
"price": 0.2,
"orders": 5
},
{
"quantity": 10840,
"price": 0.25,
"orders": 3
},
{
"quantity": 5420,
"price": 0.3,
"orders": 2
},
{
"quantity": 4065,
"price": 0.35,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|138929",
"symbol": "UPL25MAY680CE",
"last_price": 0.05,
"volume": 531160,
"average_price": 0.09,
"oi": 1758790,
"net_change": -0.1,
"total_buy_quantity": 678855,
"total_sell_quantity": 247965,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.15,
"last_trade_time": "1748426226442",
"oi_day_high": 1994560,
"oi_day_low": 1758790
},
"NSE_FO:ICICIPRULI25MAY600PE": {
"ohlc": {
"open": 0.1,
"high": 0.1,
"low": 0.1,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 24750,
"price": 0.05,
"orders": 8
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 3000,
"price": 0.15,
"orders": 2
},
{
"quantity": 1500,
"price": 0.2,
"orders": 1
},
{
"quantity": 1500,
"price": 0.25,
"orders": 1
},
{
"quantity": 1500,
"price": 0.4,
"orders": 1
},
{
"quantity": 2250,
"price": 0.5,
"orders": 3
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|91344",
"symbol": "ICICIPRULI25MAY600PE",
"last_price": 0.1,
"volume": 8250,
"average_price": 0.1,
"oi": 165000,
"net_change": -0.05,
"total_buy_quantity": 24750,
"total_sell_quantity": 63750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.15,
"last_trade_time": "1748426300028",
"oi_day_high": 168000,
"oi_day_low": 165000
},
"NSE_FO:SUNPHARMA25MAY1820CE": {
"ohlc": {
"open": 0.1,
"high": 0.25,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 3850,
"price": 0.05,
"orders": 5
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 700,
"price": 0.1,
"orders": 2
},
{
"quantity": 17150,
"price": 0.15,
"orders": 6
},
{
"quantity": 3850,
"price": 0.2,
"orders": 4
},
{
"quantity": 3850,
"price": 0.25,
"orders": 2
},
{
"quantity": 7350,
"price": 0.3,
"orders": 2
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|140254",
"symbol": "SUNPHARMA25MAY1820CE",
"last_price": 0.05,
"volume": 68250,
"average_price": 0.12,
"oi": 231000,
"net_change": -0.2,
"total_buy_quantity": 3850,
"total_sell_quantity": 59150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.25,
"last_trade_time": "1748426347239",
"oi_day_high": 259000,
"oi_day_low": 231000
},
"NSE_FO:M&MFIN25MAY262.7PE": {
"ohlc": {
"open": 3.7,
"high": 3.7,
"low": 0.3,
"close": 0.7
},
"depth": {
"buy": [
{
"quantity": 4112,
"price": 0.7,
"orders": 2
},
{
"quantity": 4112,
"price": 0.65,
"orders": 1
},
{
"quantity": 2056,
"price": 0.55,
"orders": 1
},
{
"quantity": 18504,
"price": 0.5,
"orders": 4
},
{
"quantity": 10280,
"price": 0.45,
"orders": 3
}
],
"sell": [
{
"quantity": 39064,
"price": 0.75,
"orders": 1
},
{
"quantity": 2056,
"price": 0.8,
"orders": 1
},
{
"quantity": 4112,
"price": 0.85,
"orders": 2
},
{
"quantity": 4112,
"price": 0.9,
"orders": 2
},
{
"quantity": 8224,
"price": 0.95,
"orders": 3
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|103517",
"symbol": "M&MFIN25MAY262.7PE",
"last_price": 0.7,
"volume": 1531720,
"average_price": 0.91,
"oi": 536616,
"net_change": -4.3,
"total_buy_quantity": 257000,
"total_sell_quantity": 351576,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25,
"last_trade_time": "1748426397249",
"oi_day_high": 579792,
"oi_day_low": 446152
},
"NSE_FO:DELHIVERY25MAY300CE": {
"ohlc": {
"open": 61.5,
"high": 61.5,
"low": 59,
"close": 59.05
},
"depth": {
"buy": [
{
"quantity": 3050,
"price": 59,
"orders": 2
},
{
"quantity": 1525,
"price": 58.65,
"orders": 1
},
{
"quantity": 1525,
"price": 58.15,
"orders": 1
},
{
"quantity": 1525,
"price": 56.55,
"orders": 1
},
{
"quantity": 6100,
"price": 56.5,
"orders": 1
}
],
"sell": [
{
"quantity": 1525,
"price": 60.6,
"orders": 1
},
{
"quantity": 1525,
"price": 60.65,
"orders": 1
},
{
"quantity": 7625,
"price": 60.8,
"orders": 1
},
{
"quantity": 7625,
"price": 60.85,
"orders": 1
},
{
"quantity": 6100,
"price": 61,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|79052",
"symbol": "DELHIVERY25MAY300CE",
"last_price": 59.05,
"volume": 15250,
"average_price": 59.84,
"oi": 202825,
"net_change": -4.85,
"total_buy_quantity": 143350,
"total_sell_quantity": 131150,
"lower_circuit_limit": 38.95,
"upper_circuit_limit": 88.85,
"last_trade_time": "1748424823470",
"oi_day_high": 213500,
"oi_day_low": 202825
},
"NSE_FO:GAIL25MAY192.5PE": {
"ohlc": {
"open": 1.5,
"high": 1.5,
"low": 0.15,
"close": 0.7
},
"depth": {
"buy": [
{
"quantity": 9400,
"price": 0.65,
"orders": 4
},
{
"quantity": 9400,
"price": 0.6,
"orders": 3
},
{
"quantity": 18800,
"price": 0.55,
"orders": 4
},
{
"quantity": 7050,
"price": 0.5,
"orders": 2
},
{
"quantity": 7050,
"price": 0.45,
"orders": 2
}
],
"sell": [
{
"quantity": 4700,
"price": 0.75,
"orders": 2
},
{
"quantity": 7050,
"price": 0.8,
"orders": 2
},
{
"quantity": 9400,
"price": 0.85,
"orders": 3
},
{
"quantity": 14100,
"price": 0.9,
"orders": 3
},
{
"quantity": 2350,
"price": 0.95,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|89380",
"symbol": "GAIL25MAY192.5PE",
"last_price": 0.7,
"volume": 3574350,
"average_price": 0.59,
"oi": 998750,
"net_change": -0.8,
"total_buy_quantity": 195050,
"total_sell_quantity": 277300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.5,
"last_trade_time": "1748426311550",
"oi_day_high": 1290150,
"oi_day_low": 968200
},
"NSE_FO:ZYDUSLIFE25MAY880PE": {
"ohlc": {
"open": 0.15,
"high": 0.25,
"low": 0.05,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 36900,
"price": 0.05,
"orders": 4
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 3600,
"price": 0.1,
"orders": 3
},
{
"quantity": 7200,
"price": 0.15,
"orders": 5
},
{
"quantity": 2700,
"price": 0.2,
"orders": 1
},
{
"quantity": 2700,
"price": 0.25,
"orders": 3
},
{
"quantity": 2700,
"price": 0.3,
"orders": 2
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|140952",
"symbol": "ZYDUSLIFE25MAY880PE",
"last_price": 0.1,
"volume": 96300,
"average_price": 0.12,
"oi": 197100,
"net_change": -0.2,
"total_buy_quantity": 36900,
"total_sell_quantity": 111600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.35,
"last_trade_time": "1748426282913",
"oi_day_high": 218700,
"oi_day_low": 196200
},
"NSE_FO:KPITTECH25MAY1220CE": {
"ohlc": {
"open": 108.75,
"high": 118.55,
"low": 108.75,
"close": 115.55
},
"depth": {
"buy": [
{
"quantity": 1600,
"price": 103.85,
"orders": 1
},
{
"quantity": 1600,
"price": 103.8,
"orders": 1
},
{
"quantity": 4000,
"price": 100.8,
"orders": 1
},
{
"quantity": 20000,
"price": 95.2,
"orders": 1
},
{
"quantity": 2000,
"price": 91,
"orders": 1
}
],
"sell": [
{
"quantity": 2800,
"price": 120.2,
"orders": 2
},
{
"quantity": 2000,
"price": 120.9,
"orders": 1
},
{
"quantity": 4000,
"price": 121.05,
"orders": 1
},
{
"quantity": 4000,
"price": 121.5,
"orders": 1
},
{
"quantity": 1600,
"price": 122.4,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|112453",
"symbol": "KPITTECH25MAY1220CE",
"last_price": 115.55,
"volume": 1600,
"average_price": 112.9,
"oi": 62400,
"net_change": -4.4,
"total_buy_quantity": 34400,
"total_sell_quantity": 37600,
"lower_circuit_limit": 7.95,
"upper_circuit_limit": 212.85,
"last_trade_time": "1748423243168",
"oi_day_high": 62400,
"oi_day_low": 62400
},
"NSE_FO:TATAMOTORS25MAY670PE": {
"ohlc": {
"open": 0.35,
"high": 0.4,
"low": 0.15,
"close": 0.3
},
"depth": {
"buy": [
{
"quantity": 29150,
"price": 0.25,
"orders": 6
},
{
"quantity": 89100,
"price": 0.2,
"orders": 9
},
{
"quantity": 65450,
"price": 0.15,
"orders": 13
},
{
"quantity": 184800,
"price": 0.1,
"orders": 15
},
{
"quantity": 45650,
"price": 0.05,
"orders": 8
}
],
"sell": [
{
"quantity": 6600,
"price": 0.3,
"orders": 3
},
{
"quantity": 13200,
"price": 0.35,
"orders": 10
},
{
"quantity": 9900,
"price": 0.4,
"orders": 5
},
{
"quantity": 23100,
"price": 0.45,
"orders": 8
},
{
"quantity": 18150,
"price": 0.5,
"orders": 5
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|142678",
"symbol": "TATAMOTORS25MAY670PE",
"last_price": 0.3,
"volume": 1233100,
"average_price": 0.25,
"oi": 1305150,
"net_change": -0.35,
"total_buy_quantity": 414150,
"total_sell_quantity": 174900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.65,
"last_trade_time": "1748426356870",
"oi_day_high": 1510850,
"oi_day_low": 1305150
},
"NSE_FO:INDIGO25MAY5500PE": {
"ohlc": {
"open": 185,
"high": 211.3,
"low": 157.65,
"close": 171
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 170.05,
"orders": 2
},
{
"quantity": 600,
"price": 170,
"orders": 1
},
{
"quantity": 300,
"price": 158.65,
"orders": 1
},
{
"quantity": 600,
"price": 154.75,
"orders": 1
},
{
"quantity": 450,
"price": 154.7,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 200.65,
"orders": 1
},
{
"quantity": 150,
"price": 200.7,
"orders": 1
},
{
"quantity": 150,
"price": 200.8,
"orders": 1
},
{
"quantity": 150,
"price": 200.9,
"orders": 1
},
{
"quantity": 150,
"price": 201.2,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|94020",
"symbol": "INDIGO25MAY5500PE",
"last_price": 171,
"volume": 17850,
"average_price": 182.82,
"oi": 64050,
"net_change": -25.05,
"total_buy_quantity": 13200,
"total_sell_quantity": 15150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 465.65,
"last_trade_time": "1748426361961",
"oi_day_high": 68700,
"oi_day_low": 63750
},
"NSE_FO:PATANJALI25MAY1960CE": {
"ohlc": {
"open": 0.3,
"high": 0.3,
"low": 0.2,
"close": 0.3
},
"depth": {
"buy": [
{
"quantity": 3300,
"price": 0.2,
"orders": 2
},
{
"quantity": 3300,
"price": 0.15,
"orders": 1
},
{
"quantity": 17400,
"price": 0.05,
"orders": 7
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 6000,
"price": 1.4,
"orders": 1
},
{
"quantity": 12000,
"price": 1.9,
"orders": 1
},
{
"quantity": 2700,
"price": 1.95,
"orders": 1
},
{
"quantity": 12000,
"price": 3.3,
"orders": 1
},
{
"quantity": 1200,
"price": 7.1,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|113545",
"symbol": "PATANJALI25MAY1960CE",
"last_price": 0.3,
"volume": 12300,
"average_price": 0.27,
"oi": 52800,
"net_change": -0.2,
"total_buy_quantity": 24000,
"total_sell_quantity": 41400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.5,
"last_trade_time": "1748424643599",
"oi_day_high": 61800,
"oi_day_low": 52800
},
"NSE_FO:LT25MAY3300CE": {
"ohlc": {
"open": 340,
"high": 347,
"low": 328,
"close": 337
},
"depth": {
"buy": [
{
"quantity": 1350,
"price": 322.75,
"orders": 2
},
{
"quantity": 600,
"price": 322.25,
"orders": 2
},
{
"quantity": 3750,
"price": 320.9,
"orders": 5
},
{
"quantity": 600,
"price": 305.6,
"orders": 1
},
{
"quantity": 1500,
"price": 295.95,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 338.9,
"orders": 1
},
{
"quantity": 600,
"price": 348.4,
"orders": 1
},
{
"quantity": 750,
"price": 349.85,
"orders": 1
},
{
"quantity": 1500,
"price": 356.1,
"orders": 1
},
{
"quantity": 1500,
"price": 362.1,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|101854",
"symbol": "LT25MAY3300CE",
"last_price": 337,
"volume": 5100,
"average_price": 341.69,
"oi": 97500,
"net_change": -5.4,
"total_buy_quantity": 16350,
"total_sell_quantity": 11250,
"lower_circuit_limit": 157.6,
"upper_circuit_limit": 527.2,
"last_trade_time": "1748425980410",
"oi_day_high": 100350,
"oi_day_low": 97500
},
"NSE_FO:SYNGENE25MAY660CE": {
"ohlc": {
"open": 2.6,
"high": 3.5,
"low": 0.7,
"close": 1
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 0.95,
"orders": 1
},
{
"quantity": 1000,
"price": 0.9,
"orders": 1
},
{
"quantity": 2000,
"price": 0.85,
"orders": 2
},
{
"quantity": 2000,
"price": 0.8,
"orders": 2
},
{
"quantity": 2000,
"price": 0.75,
"orders": 2
}
],
"sell": [
{
"quantity": 3000,
"price": 1.15,
"orders": 1
},
{
"quantity": 1000,
"price": 1.25,
"orders": 1
},
{
"quantity": 9000,
"price": 1.3,
"orders": 4
},
{
"quantity": 2000,
"price": 1.35,
"orders": 2
},
{
"quantity": 14000,
"price": 1.4,
"orders": 5
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|126444",
"symbol": "SYNGENE25MAY660CE",
"last_price": 1,
"volume": 922000,
"average_price": 1.65,
"oi": 704000,
"net_change": -2.45,
"total_buy_quantity": 99000,
"total_sell_quantity": 327000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.45,
"last_trade_time": "1748426377171",
"oi_day_high": 823000,
"oi_day_low": 701000
},
"NSE_FO:LAURUSLABS25MAY650PE": {
"ohlc": {
"open": 39.6,
"high": 41,
"low": 38,
"close": 38
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 38.75,
"orders": 1
},
{
"quantity": 1700,
"price": 38.7,
"orders": 1
},
{
"quantity": 1700,
"price": 38.55,
"orders": 1
},
{
"quantity": 1700,
"price": 38.45,
"orders": 1
},
{
"quantity": 6800,
"price": 37.7,
"orders": 1
}
],
"sell": [
{
"quantity": 8500,
"price": 42.55,
"orders": 1
},
{
"quantity": 3400,
"price": 42.6,
"orders": 2
},
{
"quantity": 6800,
"price": 42.95,
"orders": 1
},
{
"quantity": 6800,
"price": 43.7,
"orders": 1
},
{
"quantity": 17000,
"price": 46.8,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|112724",
"symbol": "LAURUSLABS25MAY650PE",
"last_price": 38,
"volume": 25500,
"average_price": 39.42,
"oi": 484500,
"net_change": -12,
"total_buy_quantity": 124100,
"total_sell_quantity": 122400,
"lower_circuit_limit": 8.55,
"upper_circuit_limit": 91.45,
"last_trade_time": "1748408144986",
"oi_day_high": 496400,
"oi_day_low": 484500
},
"NSE_FO:DALBHARAT25MAY1980CE": {
"ohlc": {
"open": 78,
"high": 78.4,
"low": 78,
"close": 78.4
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 70.3,
"orders": 2
},
{
"quantity": 275,
"price": 70.25,
"orders": 1
},
{
"quantity": 550,
"price": 70.15,
"orders": 2
},
{
"quantity": 275,
"price": 69.85,
"orders": 1
},
{
"quantity": 1100,
"price": 62.35,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 78.6,
"orders": 1
},
{
"quantity": 275,
"price": 78.65,
"orders": 1
},
{
"quantity": 825,
"price": 80.9,
"orders": 1
},
{
"quantity": 1375,
"price": 81.9,
"orders": 1
},
{
"quantity": 2750,
"price": 82.3,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|84723",
"symbol": "DALBHARAT25MAY1980CE",
"last_price": 78.4,
"volume": 825,
"average_price": 78.26,
"oi": 17600,
"net_change": -11.25,
"total_buy_quantity": 21450,
"total_sell_quantity": 20350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 194.35,
"last_trade_time": "1748407037782",
"oi_day_high": 17600,
"oi_day_low": 17600
},
"NSE_FO:JSWSTEEL25MAY1040PE": {
"ohlc": {
"open": 34.9,
"high": 38.85,
"low": 31.25,
"close": 38.85
},
"depth": {
"buy": [
{
"quantity": 675,
"price": 38.25,
"orders": 1
},
{
"quantity": 675,
"price": 38,
"orders": 1
},
{
"quantity": 675,
"price": 37.95,
"orders": 1
},
{
"quantity": 675,
"price": 37.55,
"orders": 1
},
{
"quantity": 675,
"price": 37.4,
"orders": 1
}
],
"sell": [
{
"quantity": 675,
"price": 39.5,
"orders": 1
},
{
"quantity": 675,
"price": 39.65,
"orders": 1
},
{
"quantity": 675,
"price": 39.9,
"orders": 1
},
{
"quantity": 2025,
"price": 40.3,
"orders": 1
},
{
"quantity": 675,
"price": 40.35,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|99016",
"symbol": "JSWSTEEL25MAY1040PE",
"last_price": 38.85,
"volume": 24975,
"average_price": 35.59,
"oi": 267975,
"net_change": 12.55,
"total_buy_quantity": 105300,
"total_sell_quantity": 74250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 71,
"last_trade_time": "1748426324413",
"oi_day_high": 274725,
"oi_day_low": 267975
},
"NSE_FO:TITAGARH25MAY820CE": {
"ohlc": {
"open": 105.95,
"high": 119,
"low": 90,
"close": 91.15
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 90.75,
"orders": 1
},
{
"quantity": 625,
"price": 89.85,
"orders": 1
},
{
"quantity": 625,
"price": 89.8,
"orders": 1
},
{
"quantity": 625,
"price": 86.6,
"orders": 1
},
{
"quantity": 625,
"price": 86.55,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 93.75,
"orders": 1
},
{
"quantity": 625,
"price": 93.8,
"orders": 1
},
{
"quantity": 3125,
"price": 95.1,
"orders": 1
},
{
"quantity": 625,
"price": 95.3,
"orders": 1
},
{
"quantity": 4375,
"price": 95.55,
"orders": 2
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|144082",
"symbol": "TITAGARH25MAY820CE",
"last_price": 91.15,
"volume": 30625,
"average_price": 104.96,
"oi": 63750,
"net_change": -18.85,
"total_buy_quantity": 51250,
"total_sell_quantity": 53125,
"lower_circuit_limit": 16.9,
"upper_circuit_limit": 203.1,
"last_trade_time": "1748425725577",
"oi_day_high": 81875,
"oi_day_low": 63750
},
"NSE_FO:MRF25MAY130000CE": {
"ohlc": {
"open": 13300,
"high": 13300,
"low": 11990.05,
"close": 12500
},
"depth": {
"buy": [
{
"quantity": 15,
"price": 12500.05,
"orders": 1
},
{
"quantity": 20,
"price": 12500,
"orders": 1
},
{
"quantity": 5,
"price": 12449.6,
"orders": 1
},
{
"quantity": 5,
"price": 12148.65,
"orders": 1
},
{
"quantity": 20,
"price": 11790.3,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 13080.95,
"orders": 1
},
{
"quantity": 5,
"price": 13081,
"orders": 1
},
{
"quantity": 5,
"price": 13082.9,
"orders": 1
},
{
"quantity": 20,
"price": 13289.1,
"orders": 1
},
{
"quantity": 25,
"price": 13442.55,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|106954",
"symbol": "MRF25MAY130000CE",
"last_price": 12500,
"volume": 65,
"average_price": 12611.88,
"oi": 845,
"net_change": -1690,
"total_buy_quantity": 350,
"total_sell_quantity": 380,
"lower_circuit_limit": 8377.65,
"upper_circuit_limit": 20002.35,
"last_trade_time": "1748426385407",
"oi_day_high": 890,
"oi_day_low": 845
},
"NSE_FO:AMBUJACEM25MAY570PE": {
"ohlc": {
"open": 7.8,
"high": 12.7,
"low": 5.45,
"close": 9.6
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 10.75,
"orders": 1
},
{
"quantity": 900,
"price": 10.7,
"orders": 1
},
{
"quantity": 900,
"price": 10.65,
"orders": 1
},
{
"quantity": 900,
"price": 10.4,
"orders": 1
},
{
"quantity": 900,
"price": 10,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 11.5,
"orders": 1
},
{
"quantity": 900,
"price": 11.55,
"orders": 1
},
{
"quantity": 900,
"price": 11.6,
"orders": 1
},
{
"quantity": 900,
"price": 12.1,
"orders": 1
},
{
"quantity": 6300,
"price": 12.15,
"orders": 3
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|65881",
"symbol": "AMBUJACEM25MAY570PE",
"last_price": 9.6,
"volume": 137700,
"average_price": 9.27,
"oi": 218700,
"net_change": -0.4,
"total_buy_quantity": 66600,
"total_sell_quantity": 80100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.95,
"last_trade_time": "1748425435027",
"oi_day_high": 237600,
"oi_day_low": 218700
},
"NSE_FO:POWERGRID25MAY315PE": {
"ohlc": {
"open": 20.75,
"high": 24,
"low": 20.75,
"close": 23.85
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 23.7,
"orders": 1
},
{
"quantity": 1800,
"price": 23.5,
"orders": 1
},
{
"quantity": 1800,
"price": 23.4,
"orders": 1
},
{
"quantity": 7200,
"price": 23.3,
"orders": 1
},
{
"quantity": 9000,
"price": 22.6,
"orders": 1
}
],
"sell": [
{
"quantity": 7200,
"price": 26.75,
"orders": 1
},
{
"quantity": 1800,
"price": 26.8,
"orders": 1
},
{
"quantity": 7200,
"price": 27.2,
"orders": 1
},
{
"quantity": 72000,
"price": 27.45,
"orders": 1
},
{
"quantity": 18000,
"price": 27.5,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|132594",
"symbol": "POWERGRID25MAY315PE",
"last_price": 23.85,
"volume": 7200,
"average_price": 22.53,
"oi": 270000,
"net_change": 3.1,
"total_buy_quantity": 151200,
"total_sell_quantity": 145800,
"lower_circuit_limit": 0.75,
"upper_circuit_limit": 40.75,
"last_trade_time": "1748426062888",
"oi_day_high": 271800,
"oi_day_low": 270000
},
"NSE_FO:CANBK25MAY99PE": {
"ohlc": {
"open": 0.05,
"high": 0.05,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 533250,
"price": 0.05,
"orders": 27
},
{
"quantity": 648000,
"price": 0.1,
"orders": 5
},
{
"quantity": 27000,
"price": 0.3,
"orders": 2
},
{
"quantity": 27000,
"price": 1.35,
"orders": 1
},
{
"quantity": 337500,
"price": 1.65,
"orders": 2
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|78982",
"symbol": "CANBK25MAY99PE",
"last_price": 0.05,
"volume": 74250,
"average_price": 0.05,
"oi": 2133000,
"net_change": 0,
"total_buy_quantity": 0,
"total_sell_quantity": 1674000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.05,
"last_trade_time": "1748415276543",
"oi_day_high": 2139750,
"oi_day_low": 2133000
},
"NSE_FO:DRREDDY25MAY1180CE": {
"ohlc": {
"open": 66,
"high": 71.1,
"low": 60.4,
"close": 60.75
},
"depth": {
"buy": [
{
"quantity": 3125,
"price": 58,
"orders": 1
},
{
"quantity": 2500,
"price": 47.45,
"orders": 1
},
{
"quantity": 6250,
"price": 44.85,
"orders": 1
},
{
"quantity": 6250,
"price": 43.55,
"orders": 1
},
{
"quantity": 18750,
"price": 41.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1875,
"price": 66.6,
"orders": 1
},
{
"quantity": 3125,
"price": 66.65,
"orders": 1
},
{
"quantity": 2500,
"price": 66.7,
"orders": 1
},
{
"quantity": 6250,
"price": 67.15,
"orders": 1
},
{
"quantity": 3125,
"price": 68.15,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|81218",
"symbol": "DRREDDY25MAY1180CE",
"last_price": 60.75,
"volume": 24375,
"average_price": 63.07,
"oi": 145000,
"net_change": -4.25,
"total_buy_quantity": 40000,
"total_sell_quantity": 43125,
"lower_circuit_limit": 15.05,
"upper_circuit_limit": 114.95,
"last_trade_time": "1748422995795",
"oi_day_high": 145000,
"oi_day_low": 139375
},
"NSE_FO:IREDA25MAY175CE": {
"ohlc": {
"open": 2.5,
"high": 3.7,
"low": 0.4,
"close": 0.45
},
"depth": {
"buy": [
{
"quantity": 14500,
"price": 0.45,
"orders": 2
},
{
"quantity": 20300,
"price": 0.4,
"orders": 5
},
{
"quantity": 23200,
"price": 0.35,
"orders": 6
},
{
"quantity": 31900,
"price": 0.3,
"orders": 8
},
{
"quantity": 20300,
"price": 0.25,
"orders": 4
}
],
"sell": [
{
"quantity": 78300,
"price": 0.5,
"orders": 6
},
{
"quantity": 23200,
"price": 0.55,
"orders": 6
},
{
"quantity": 20300,
"price": 0.6,
"orders": 5
},
{
"quantity": 14500,
"price": 0.65,
"orders": 4
},
{
"quantity": 31900,
"price": 0.7,
"orders": 11
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|96562",
"symbol": "IREDA25MAY175CE",
"last_price": 0.45,
"volume": 3825100,
"average_price": 1.45,
"oi": 2682500,
"net_change": -2.45,
"total_buy_quantity": 327700,
"total_sell_quantity": 962800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.9,
"last_trade_time": "1748426396422",
"oi_day_high": 3085600,
"oi_day_low": 2572300
},
"NSE_FO:PAYTM25MAY920PE": {
"ohlc": {
"open": 53.1,
"high": 59.9,
"low": 52.15,
"close": 58.65
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 64.8,
"orders": 1
},
{
"quantity": 1950,
"price": 63.45,
"orders": 1
},
{
"quantity": 3250,
"price": 63.05,
"orders": 1
},
{
"quantity": 2600,
"price": 63,
"orders": 1
},
{
"quantity": 6500,
"price": 62.1,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 67,
"orders": 1
},
{
"quantity": 650,
"price": 67.05,
"orders": 1
},
{
"quantity": 650,
"price": 67.25,
"orders": 1
},
{
"quantity": 2600,
"price": 76.35,
"orders": 1
},
{
"quantity": 26000,
"price": 80.15,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|113663",
"symbol": "PAYTM25MAY920PE",
"last_price": 58.65,
"volume": 13000,
"average_price": 55.62,
"oi": 37050,
"net_change": 5.3,
"total_buy_quantity": 48750,
"total_sell_quantity": 50050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 131.55,
"last_trade_time": "1748414129673",
"oi_day_high": 38350,
"oi_day_low": 35750
},
"NSE_FO:SBIN25MAY810PE": {
"ohlc": {
"open": 18.25,
"high": 18.3,
"low": 12.45,
"close": 15.6
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 14.95,
"orders": 1
},
{
"quantity": 750,
"price": 14.85,
"orders": 1
},
{
"quantity": 1500,
"price": 14.8,
"orders": 2
},
{
"quantity": 2250,
"price": 14.65,
"orders": 3
},
{
"quantity": 1500,
"price": 14.55,
"orders": 2
}
],
"sell": [
{
"quantity": 750,
"price": 15.45,
"orders": 1
},
{
"quantity": 1500,
"price": 15.5,
"orders": 2
},
{
"quantity": 750,
"price": 15.65,
"orders": 1
},
{
"quantity": 750,
"price": 15.7,
"orders": 1
},
{
"quantity": 750,
"price": 15.8,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|136172",
"symbol": "SBIN25MAY810PE",
"last_price": 15.6,
"volume": 820500,
"average_price": 15.18,
"oi": 345000,
"net_change": -0.55,
"total_buy_quantity": 105750,
"total_sell_quantity": 80250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 47.2,
"last_trade_time": "1748426389075",
"oi_day_high": 453750,
"oi_day_low": 345000
},
"NSE_FO:BEL25MAY305PE": {
"ohlc": {
"open": 0.05,
"high": 0.05,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 2850,
"price": 0.05,
"orders": 1
},
{
"quantity": 370500,
"price": 0.1,
"orders": 9
},
{
"quantity": 5700,
"price": 0.2,
"orders": 1
},
{
"quantity": 42750,
"price": 0.25,
"orders": 1
},
{
"quantity": 85500,
"price": 0.9,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|74555",
"symbol": "BEL25MAY305PE",
"last_price": 0.05,
"volume": 176700,
"average_price": 0.05,
"oi": 843600,
"net_change": 0,
"total_buy_quantity": 0,
"total_sell_quantity": 721050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.05,
"last_trade_time": "1748426268058",
"oi_day_high": 883500,
"oi_day_low": 843600
},
"NSE_FO:BAJAJFINSV25MAY2100PE": {
"ohlc": {
"open": 74.45,
"high": 74.45,
"low": 64,
"close": 71
},
"depth": {
"buy": [
{
"quantity": 13500,
"price": 76.7,
"orders": 3
},
{
"quantity": 1000,
"price": 76.65,
"orders": 1
},
{
"quantity": 500,
"price": 76.6,
"orders": 1
},
{
"quantity": 500,
"price": 76.55,
"orders": 1
},
{
"quantity": 500,
"price": 63,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 83.05,
"orders": 2
},
{
"quantity": 11000,
"price": 83.1,
"orders": 2
},
{
"quantity": 500,
"price": 83.2,
"orders": 1
},
{
"quantity": 1000,
"price": 83.3,
"orders": 2
},
{
"quantity": 500,
"price": 83.55,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|72179",
"symbol": "BAJAJFINSV25MAY2100PE",
"last_price": 71,
"volume": 20500,
"average_price": 71.32,
"oi": 81500,
"net_change": -2.15,
"total_buy_quantity": 46500,
"total_sell_quantity": 52000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 167.05,
"last_trade_time": "1748421600308",
"oi_day_high": 87500,
"oi_day_low": 81500
},
"NSE_FO:JSL25MAY570CE": {
"ohlc": {
"open": 76.7,
"high": 76.7,
"low": 76.7,
"close": 76.7
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 72.1,
"orders": 1
},
{
"quantity": 3875,
"price": 72.05,
"orders": 2
},
{
"quantity": 775,
"price": 72,
"orders": 1
},
{
"quantity": 3100,
"price": 71.15,
"orders": 1
},
{
"quantity": 7750,
"price": 68.45,
"orders": 1
}
],
"sell": [
{
"quantity": 4650,
"price": 78.75,
"orders": 1
},
{
"quantity": 3100,
"price": 78.8,
"orders": 1
},
{
"quantity": 3875,
"price": 79.15,
"orders": 1
},
{
"quantity": 15500,
"price": 79.8,
"orders": 2
},
{
"quantity": 38750,
"price": 91.1,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|110199",
"symbol": "JSL25MAY570CE",
"last_price": 76.7,
"volume": 775,
"average_price": 76.7,
"oi": 40300,
"net_change": 4.4,
"total_buy_quantity": 66650,
"total_sell_quantity": 65875,
"lower_circuit_limit": 30.3,
"upper_circuit_limit": 125.8,
"last_trade_time": "1748405265602",
"oi_day_high": 40300,
"oi_day_low": 40300
},
"NSE_FO:PEL25MAY1020CE": {
"ohlc": {
"open": 73.4,
"high": 73.4,
"low": 70,
"close": 70
},
"depth": {
"buy": [
{
"quantity": 2250,
"price": 63.25,
"orders": 2
},
{
"quantity": 750,
"price": 63,
"orders": 1
},
{
"quantity": 3000,
"price": 54.4,
"orders": 1
},
{
"quantity": 3750,
"price": 51.4,
"orders": 1
},
{
"quantity": 7500,
"price": 49.15,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 71,
"orders": 1
},
{
"quantity": 2250,
"price": 71.05,
"orders": 1
},
{
"quantity": 3000,
"price": 72.95,
"orders": 1
},
{
"quantity": 3750,
"price": 73.3,
"orders": 1
},
{
"quantity": 7500,
"price": 75.45,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|127778",
"symbol": "PEL25MAY1020CE",
"last_price": 70,
"volume": 1500,
"average_price": 71.7,
"oi": 89250,
"net_change": -6.1,
"total_buy_quantity": 49500,
"total_sell_quantity": 48000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 156.05,
"last_trade_time": "1748421698743",
"oi_day_high": 90000,
"oi_day_low": 89250
},
"NSE_FO:ALKEM25MAY5200PE": {
"ohlc": {
"open": 47.05,
"high": 61,
"low": 25.45,
"close": 29.45
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 25.35,
"orders": 1
},
{
"quantity": 100,
"price": 25.3,
"orders": 1
},
{
"quantity": 100,
"price": 25,
"orders": 1
},
{
"quantity": 100,
"price": 24.95,
"orders": 1
},
{
"quantity": 100,
"price": 24.55,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 35.5,
"orders": 1
},
{
"quantity": 100,
"price": 35.55,
"orders": 1
},
{
"quantity": 100,
"price": 37,
"orders": 1
},
{
"quantity": 200,
"price": 42.75,
"orders": 1
},
{
"quantity": 100,
"price": 42.8,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|65605",
"symbol": "ALKEM25MAY5200PE",
"last_price": 29.45,
"volume": 45300,
"average_price": 45.76,
"oi": 44100,
"net_change": -19.05,
"total_buy_quantity": 34500,
"total_sell_quantity": 3600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 117.6,
"last_trade_time": "1748426379793",
"oi_day_high": 46700,
"oi_day_low": 41100
},
"NSE_FO:POONAWALLA25MAY395PE": {
"ohlc": {
"open": 2.8,
"high": 3.8,
"low": 0.6,
"close": 0.9
},
"depth": {
"buy": [
{
"quantity": 1450,
"price": 0.35,
"orders": 1
},
{
"quantity": 5800,
"price": 0.3,
"orders": 3
},
{
"quantity": 10150,
"price": 0.25,
"orders": 3
},
{
"quantity": 1450,
"price": 0.2,
"orders": 1
},
{
"quantity": 1450,
"price": 0.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1450,
"price": 0.95,
"orders": 1
},
{
"quantity": 1450,
"price": 1.8,
"orders": 1
},
{
"quantity": 1450,
"price": 1.85,
"orders": 1
},
{
"quantity": 1450,
"price": 1.95,
"orders": 1
},
{
"quantity": 1450,
"price": 2.05,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|131892",
"symbol": "POONAWALLA25MAY395PE",
"last_price": 0.9,
"volume": 192850,
"average_price": 2.17,
"oi": 117450,
"net_change": -2,
"total_buy_quantity": 42050,
"total_sell_quantity": 113100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.25,
"last_trade_time": "1748426394346",
"oi_day_high": 165300,
"oi_day_low": 117450
},
"NSE_FO:ACC25MAY2060CE": {
"ohlc": {
"open": 0.25,
"high": 0.4,
"low": 0.15,
"close": 0.2
},
"depth": {
"buy": [
{
"quantity": 6600,
"price": 0.15,
"orders": 5
},
{
"quantity": 17100,
"price": 0.1,
"orders": 12
},
{
"quantity": 15300,
"price": 0.05,
"orders": 6
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 900,
"price": 0.25,
"orders": 3
},
{
"quantity": 900,
"price": 0.3,
"orders": 3
},
{
"quantity": 600,
"price": 0.35,
"orders": 2
},
{
"quantity": 4200,
"price": 0.4,
"orders": 3
},
{
"quantity": 300,
"price": 0.5,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|65937",
"symbol": "ACC25MAY2060CE",
"last_price": 0.2,
"volume": 36300,
"average_price": 0.27,
"oi": 84600,
"net_change": -0.15,
"total_buy_quantity": 39000,
"total_sell_quantity": 49800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.35,
"last_trade_time": "1748425859330",
"oi_day_high": 96000,
"oi_day_low": 83400
},
"NSE_FO:ICICIGI25MAY1880PE": {
"ohlc": {
"open": 45.7,
"high": 49.3,
"low": 21.2,
"close": 35.35
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 30.65,
"orders": 1
},
{
"quantity": 250,
"price": 30.6,
"orders": 1
},
{
"quantity": 500,
"price": 30.35,
"orders": 1
},
{
"quantity": 500,
"price": 26.2,
"orders": 1
},
{
"quantity": 1250,
"price": 26.15,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 35.05,
"orders": 2
},
{
"quantity": 250,
"price": 35.1,
"orders": 1
},
{
"quantity": 250,
"price": 35.15,
"orders": 1
},
{
"quantity": 250,
"price": 35.2,
"orders": 1
},
{
"quantity": 250,
"price": 35.25,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|90967",
"symbol": "ICICIGI25MAY1880PE",
"last_price": 35.35,
"volume": 19500,
"average_price": 35.87,
"oi": 68750,
"net_change": -7.05,
"total_buy_quantity": 10250,
"total_sell_quantity": 28250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 113.35,
"last_trade_time": "1748426383891",
"oi_day_high": 70250,
"oi_day_low": 68500
},
"NSE_FO:MUTHOOTFIN25MAY2160CE": {
"ohlc": {
"open": 1.7,
"high": 3.1,
"low": 0.6,
"close": 0.6
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 0.6,
"orders": 1
},
{
"quantity": 550,
"price": 0.55,
"orders": 1
},
{
"quantity": 1650,
"price": 0.5,
"orders": 4
},
{
"quantity": 7150,
"price": 0.45,
"orders": 5
},
{
"quantity": 6050,
"price": 0.4,
"orders": 3
}
],
"sell": [
{
"quantity": 8250,
"price": 0.7,
"orders": 4
},
{
"quantity": 4400,
"price": 0.75,
"orders": 3
},
{
"quantity": 17875,
"price": 0.8,
"orders": 9
},
{
"quantity": 1650,
"price": 0.85,
"orders": 3
},
{
"quantity": 1375,
"price": 0.9,
"orders": 2
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|107188",
"symbol": "MUTHOOTFIN25MAY2160CE",
"last_price": 0.6,
"volume": 317350,
"average_price": 1.73,
"oi": 233750,
"net_change": -1.15,
"total_buy_quantity": 119900,
"total_sell_quantity": 123475,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.75,
"last_trade_time": "1748426303326",
"oi_day_high": 325600,
"oi_day_low": 231825
},
"NSE_FO:COLPAL25MAY2740CE": {
"ohlc": {
"open": 0.3,
"high": 0.5,
"low": 0.2,
"close": 0.4
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 0.3,
"orders": 1
},
{
"quantity": 175,
"price": 0.25,
"orders": 1
},
{
"quantity": 4725,
"price": 0.2,
"orders": 6
},
{
"quantity": 6825,
"price": 0.15,
"orders": 5
},
{
"quantity": 23625,
"price": 0.1,
"orders": 9
}
],
"sell": [
{
"quantity": 350,
"price": 0.45,
"orders": 2
},
{
"quantity": 1225,
"price": 0.5,
"orders": 2
},
{
"quantity": 350,
"price": 0.55,
"orders": 2
},
{
"quantity": 525,
"price": 0.6,
"orders": 3
},
{
"quantity": 350,
"price": 0.65,
"orders": 2
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|82706",
"symbol": "COLPAL25MAY2740CE",
"last_price": 0.4,
"volume": 11900,
"average_price": 0.38,
"oi": 85575,
"net_change": -0.1,
"total_buy_quantity": 71575,
"total_sell_quantity": 27475,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.5,
"last_trade_time": "1748426025546",
"oi_day_high": 89950,
"oi_day_low": 85575
},
"NSE_FO:KALYANKJIL25MAY520CE": {
"ohlc": {
"open": 45,
"high": 50.7,
"low": 45,
"close": 50.35
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 48,
"orders": 1
},
{
"quantity": 1550,
"price": 47.95,
"orders": 2
},
{
"quantity": 775,
"price": 47.9,
"orders": 1
},
{
"quantity": 775,
"price": 47.5,
"orders": 1
},
{
"quantity": 775,
"price": 46.5,
"orders": 1
}
],
"sell": [
{
"quantity": 6200,
"price": 52.3,
"orders": 2
},
{
"quantity": 2325,
"price": 52.35,
"orders": 1
},
{
"quantity": 775,
"price": 52.65,
"orders": 1
},
{
"quantity": 3100,
"price": 52.7,
"orders": 1
},
{
"quantity": 7750,
"price": 53.2,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|99508",
"symbol": "KALYANKJIL25MAY520CE",
"last_price": 50.35,
"volume": 8525,
"average_price": 49.74,
"oi": 159650,
"net_change": 7.3,
"total_buy_quantity": 75950,
"total_sell_quantity": 79050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 92.95,
"last_trade_time": "1748426331697",
"oi_day_high": 166625,
"oi_day_low": 159650
},
"NSE_FO:PETRONET25MAY315CE": {
"ohlc": {
"open": 4,
"high": 4.45,
"low": 0.7,
"close": 0.75
},
"depth": {
"buy": [
{
"quantity": 4500,
"price": 0.6,
"orders": 3
},
{
"quantity": 1500,
"price": 0.55,
"orders": 1
},
{
"quantity": 9000,
"price": 0.5,
"orders": 3
},
{
"quantity": 1500,
"price": 0.45,
"orders": 1
},
{
"quantity": 1500,
"price": 0.4,
"orders": 1
}
],
"sell": [
{
"quantity": 18000,
"price": 0.7,
"orders": 3
},
{
"quantity": 28500,
"price": 0.75,
"orders": 4
},
{
"quantity": 22500,
"price": 0.8,
"orders": 4
},
{
"quantity": 7500,
"price": 0.85,
"orders": 3
},
{
"quantity": 3000,
"price": 0.9,
"orders": 2
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|128354",
"symbol": "PETRONET25MAY315CE",
"last_price": 0.75,
"volume": 870000,
"average_price": 2.18,
"oi": 375000,
"net_change": -3.65,
"total_buy_quantity": 114000,
"total_sell_quantity": 415500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.4,
"last_trade_time": "1748426380365",
"oi_day_high": 375000,
"oi_day_low": 306000
},
"NSE_FO:ASHOKLEY25MAY230CE": {
"ohlc": {
"open": 9.4,
"high": 12.4,
"low": 8.6,
"close": 8.95
},
"depth": {
"buy": [
{
"quantity": 17500,
"price": 8.1,
"orders": 1
},
{
"quantity": 2500,
"price": 8.05,
"orders": 1
},
{
"quantity": 15000,
"price": 7.2,
"orders": 2
},
{
"quantity": 2500,
"price": 6.7,
"orders": 1
},
{
"quantity": 25000,
"price": 6.55,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 9.65,
"orders": 1
},
{
"quantity": 7500,
"price": 9.75,
"orders": 1
},
{
"quantity": 2500,
"price": 9.85,
"orders": 1
},
{
"quantity": 25000,
"price": 9.9,
"orders": 3
},
{
"quantity": 2500,
"price": 10.15,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|67234",
"symbol": "ASHOKLEY25MAY230CE",
"last_price": 8.95,
"volume": 252500,
"average_price": 10.33,
"oi": 2097500,
"net_change": -0.65,
"total_buy_quantity": 260000,
"total_sell_quantity": 240000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.6,
"last_trade_time": "1748425746144",
"oi_day_high": 2157500,
"oi_day_low": 2097500
},
"NSE_FO:BRITANNIA25MAY5450CE": {
"ohlc": {
"open": 40.45,
"high": 61.8,
"low": 17.65,
"close": 33.5
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 4.75,
"orders": 1
},
{
"quantity": 100,
"price": 4.6,
"orders": 1
},
{
"quantity": 100,
"price": 4.55,
"orders": 1
},
{
"quantity": 5000,
"price": 3.55,
"orders": 1
},
{
"quantity": 5000,
"price": 3.3,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 37.35,
"orders": 1
},
{
"quantity": 100,
"price": 37.4,
"orders": 1
},
{
"quantity": 100,
"price": 43.55,
"orders": 1
},
{
"quantity": 100,
"price": 43.6,
"orders": 1
},
{
"quantity": 100,
"price": 53.7,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|76986",
"symbol": "BRITANNIA25MAY5450CE",
"last_price": 33.5,
"volume": 90900,
"average_price": 31.93,
"oi": 28600,
"net_change": -40.85,
"total_buy_quantity": 65600,
"total_sell_quantity": 10200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 222.9,
"last_trade_time": "1748426232386",
"oi_day_high": 34900,
"oi_day_low": 26600
},
"NSE_FO:JINDALSTEL25MAY910PE": {
"ohlc": {
"open": 0.6,
"high": 0.9,
"low": 0.15,
"close": 0.25
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 0.2,
"orders": 2
},
{
"quantity": 625,
"price": 0.15,
"orders": 1
},
{
"quantity": 16250,
"price": 0.1,
"orders": 3
},
{
"quantity": 1875,
"price": 0.05,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 1250,
"price": 0.3,
"orders": 2
},
{
"quantity": 1875,
"price": 0.35,
"orders": 3
},
{
"quantity": 1875,
"price": 0.4,
"orders": 2
},
{
"quantity": 1875,
"price": 0.45,
"orders": 1
},
{
"quantity": 1875,
"price": 0.5,
"orders": 3
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|109181",
"symbol": "JINDALSTEL25MAY910PE",
"last_price": 0.25,
"volume": 54375,
"average_price": 0.37,
"oi": 96875,
"net_change": -0.45,
"total_buy_quantity": 20000,
"total_sell_quantity": 90625,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.05,
"last_trade_time": "1748426134074",
"oi_day_high": 96875,
"oi_day_low": 86875
},
"NSE_FO:PFC25MAY430PE": {
"ohlc": {
"open": 14.2,
"high": 20.7,
"low": 13.5,
"close": 19.95
},
"depth": {
"buy": [
{
"quantity": 2600,
"price": 19.7,
"orders": 2
},
{
"quantity": 1300,
"price": 19.65,
"orders": 1
},
{
"quantity": 1300,
"price": 19.6,
"orders": 1
},
{
"quantity": 1300,
"price": 19.55,
"orders": 1
},
{
"quantity": 1300,
"price": 19.5,
"orders": 1
}
],
"sell": [
{
"quantity": 1300,
"price": 19.9,
"orders": 1
},
{
"quantity": 1300,
"price": 19.95,
"orders": 1
},
{
"quantity": 1300,
"price": 20,
"orders": 1
},
{
"quantity": 1300,
"price": 20.05,
"orders": 1
},
{
"quantity": 2600,
"price": 20.15,
"orders": 2
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|128559",
"symbol": "PFC25MAY430PE",
"last_price": 19.95,
"volume": 683800,
"average_price": 16.1,
"oi": 729300,
"net_change": 2.65,
"total_buy_quantity": 182000,
"total_sell_quantity": 132600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 46,
"last_trade_time": "1748426378473",
"oi_day_high": 943800,
"oi_day_low": 725400
},
"NSE_FO:HDFCLIFE25MAY710CE": {
"ohlc": {
"open": 73,
"high": 75.9,
"low": 72,
"close": 75.9
},
"depth": {
"buy": [
{
"quantity": 4400,
"price": 71.55,
"orders": 1
},
{
"quantity": 1100,
"price": 71.5,
"orders": 1
},
{
"quantity": 1100,
"price": 71.4,
"orders": 1
},
{
"quantity": 1100,
"price": 71.3,
"orders": 1
},
{
"quantity": 4400,
"price": 66.65,
"orders": 1
}
],
"sell": [
{
"quantity": 9900,
"price": 77.95,
"orders": 2
},
{
"quantity": 4400,
"price": 78,
"orders": 1
},
{
"quantity": 5500,
"price": 78.4,
"orders": 1
},
{
"quantity": 11000,
"price": 79.15,
"orders": 1
},
{
"quantity": 11000,
"price": 79.65,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|94703",
"symbol": "HDFCLIFE25MAY710CE",
"last_price": 75.9,
"volume": 4400,
"average_price": 73.97,
"oi": 269500,
"net_change": 8.9,
"total_buy_quantity": 56100,
"total_sell_quantity": 74800,
"lower_circuit_limit": 31.6,
"upper_circuit_limit": 102.4,
"last_trade_time": "1748418572182",
"oi_day_high": 271700,
"oi_day_low": 269500
},
"NSE_FO:HUDCO25MAY230PE": {
"ohlc": {
"open": 0.25,
"high": 0.3,
"low": 0.15,
"close": 0.2
},
"depth": {
"buy": [
{
"quantity": 116400,
"price": 0.15,
"orders": 12
},
{
"quantity": 162475,
"price": 0.1,
"orders": 10
},
{
"quantity": 307975,
"price": 0.05,
"orders": 19
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 2425,
"price": 0.2,
"orders": 1
},
{
"quantity": 116400,
"price": 0.25,
"orders": 14
},
{
"quantity": 29100,
"price": 0.3,
"orders": 3
},
{
"quantity": 26675,
"price": 0.35,
"orders": 2
},
{
"quantity": 26675,
"price": 0.4,
"orders": 2
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|90027",
"symbol": "HUDCO25MAY230PE",
"last_price": 0.2,
"volume": 1491375,
"average_price": 0.21,
"oi": 1030625,
"net_change": -0.35,
"total_buy_quantity": 586850,
"total_sell_quantity": 533500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.55,
"last_trade_time": "1748426393864",
"oi_day_high": 1280400,
"oi_day_low": 1030625
},
"NSE_FO:IEX25MAY190PE": {
"ohlc": {
"open": 0.1,
"high": 0.15,
"low": 0.05,
"close": 0.05
},
"depth": {
"buy": [
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 22500,
"price": 0.05,
"orders": 5
},
{
"quantity": 15000,
"price": 0.1,
"orders": 2
},
{
"quantity": 18750,
"price": 0.15,
"orders": 4
},
{
"quantity": 3750,
"price": 0.25,
"orders": 1
},
{
"quantity": 3750,
"price": 0.45,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|92034",
"symbol": "IEX25MAY190PE",
"last_price": 0.05,
"volume": 1335000,
"average_price": 0.06,
"oi": 768750,
"net_change": -0.15,
"total_buy_quantity": 0,
"total_sell_quantity": 270000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.2,
"last_trade_time": "1748425323947",
"oi_day_high": 1095000,
"oi_day_low": 768750
},
"NSE_FO:ITC25MAY430PE": {
"ohlc": {
"open": 12.65,
"high": 15.65,
"low": 7.45,
"close": 8.85
},
"depth": {
"buy": [
{
"quantity": 3200,
"price": 8.85,
"orders": 2
},
{
"quantity": 1600,
"price": 8.8,
"orders": 1
},
{
"quantity": 1600,
"price": 8.75,
"orders": 1
},
{
"quantity": 1600,
"price": 8.7,
"orders": 1
},
{
"quantity": 4800,
"price": 8.65,
"orders": 2
}
],
"sell": [
{
"quantity": 1600,
"price": 9,
"orders": 1
},
{
"quantity": 3200,
"price": 9.05,
"orders": 2
},
{
"quantity": 1600,
"price": 9.1,
"orders": 1
},
{
"quantity": 1600,
"price": 9.15,
"orders": 1
},
{
"quantity": 1600,
"price": 9.25,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|97220",
"symbol": "ITC25MAY430PE",
"last_price": 8.85,
"volume": 11880000,
"average_price": 9.65,
"oi": 1235200,
"net_change": 3.45,
"total_buy_quantity": 217600,
"total_sell_quantity": 224000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.4,
"last_trade_time": "1748426392622",
"oi_day_high": 3638400,
"oi_day_low": 1177600
},
"NSE_FO:AUBANK25MAY680CE": {
"ohlc": {
"open": 22,
"high": 27.5,
"low": 20.15,
"close": 26.3
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 25.15,
"orders": 1
},
{
"quantity": 1000,
"price": 25.1,
"orders": 1
},
{
"quantity": 9000,
"price": 25,
"orders": 1
},
{
"quantity": 2000,
"price": 24.6,
"orders": 1
},
{
"quantity": 1000,
"price": 24.55,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 26.35,
"orders": 1
},
{
"quantity": 1000,
"price": 26.4,
"orders": 1
},
{
"quantity": 1000,
"price": 26.6,
"orders": 1
},
{
"quantity": 1000,
"price": 26.65,
"orders": 1
},
{
"quantity": 1000,
"price": 27.6,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|68660",
"symbol": "AUBANK25MAY680CE",
"last_price": 26.3,
"volume": 86000,
"average_price": 24.54,
"oi": 296000,
"net_change": 3.35,
"total_buy_quantity": 103000,
"total_sell_quantity": 105000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 60.45,
"last_trade_time": "1748426292001",
"oi_day_high": 336000,
"oi_day_low": 296000
},
"NSE_FO:ADANIENT25MAY2440CE": {
"ohlc": {
"open": 95.05,
"high": 105.95,
"low": 73.65,
"close": 80.7
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 76.45,
"orders": 1
},
{
"quantity": 300,
"price": 76.3,
"orders": 1
},
{
"quantity": 300,
"price": 76.15,
"orders": 1
},
{
"quantity": 300,
"price": 68,
"orders": 1
},
{
"quantity": 600,
"price": 67.95,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 81.25,
"orders": 2
},
{
"quantity": 300,
"price": 81.3,
"orders": 1
},
{
"quantity": 300,
"price": 81.35,
"orders": 1
},
{
"quantity": 600,
"price": 81.4,
"orders": 2
},
{
"quantity": 300,
"price": 93.4,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|64512",
"symbol": "ADANIENT25MAY2440CE",
"last_price": 80.7,
"volume": 77400,
"average_price": 85.99,
"oi": 159600,
"net_change": -26.25,
"total_buy_quantity": 13500,
"total_sell_quantity": 18300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 298.9,
"last_trade_time": "1748426250242",
"oi_day_high": 198300,
"oi_day_low": 159600
},
"NSE_FO:TATAELXSI25MAY5900CE": {
"ohlc": {
"open": 570,
"high": 573.35,
"low": 550,
"close": 550
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 537.05,
"orders": 2
},
{
"quantity": 100,
"price": 537,
"orders": 1
},
{
"quantity": 300,
"price": 529.55,
"orders": 1
},
{
"quantity": 400,
"price": 525.85,
"orders": 1
},
{
"quantity": 1000,
"price": 508.75,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 595.6,
"orders": 2
},
{
"quantity": 400,
"price": 617.65,
"orders": 1
},
{
"quantity": 100,
"price": 627.1,
"orders": 1
},
{
"quantity": 1000,
"price": 636.85,
"orders": 1
},
{
"quantity": 4000,
"price": 671.25,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|142497",
"symbol": "TATAELXSI25MAY5900CE",
"last_price": 550,
"volume": 2200,
"average_price": 569.96,
"oi": 17700,
"net_change": 63,
"total_buy_quantity": 8200,
"total_sell_quantity": 6200,
"lower_circuit_limit": 82.55,
"upper_circuit_limit": 891.45,
"last_trade_time": "1748426342863",
"oi_day_high": 18700,
"oi_day_low": 17700
},
"NSE_FO:CHAMBLFERT25MAY690CE": {
"ohlc": {
"open": 0.15,
"high": 0.15,
"low": 0.05,
"close": 0.1
},
"depth": {
"buy": [
{
"quantity": 1900,
"price": 0.05,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 5700,
"price": 0.1,
"orders": 4
},
{
"quantity": 2850,
"price": 0.15,
"orders": 1
},
{
"quantity": 9500,
"price": 0.2,
"orders": 3
},
{
"quantity": 2850,
"price": 0.25,
"orders": 1
},
{
"quantity": 9500,
"price": 0.3,
"orders": 2
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|80508",
"symbol": "CHAMBLFERT25MAY690CE",
"last_price": 0.1,
"volume": 23750,
"average_price": 0.08,
"oi": 326800,
"net_change": -0.2,
"total_buy_quantity": 1900,
"total_sell_quantity": 144400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.3,
"last_trade_time": "1748424901335",
"oi_day_high": 336300,
"oi_day_low": 326800
},
"NSE_FO:HINDZINC25MAY460PE": {
"ohlc": {
"open": 10,
"high": 10,
"low": 5.35,
"close": 8.5
},
"depth": {
"buy": [
{
"quantity": 1225,
"price": 7.9,
"orders": 1
},
{
"quantity": 1225,
"price": 7.85,
"orders": 1
},
{
"quantity": 1225,
"price": 7.75,
"orders": 1
},
{
"quantity": 3675,
"price": 7.65,
"orders": 1
},
{
"quantity": 2450,
"price": 7.4,
"orders": 1
}
],
"sell": [
{
"quantity": 1225,
"price": 9.35,
"orders": 1
},
{
"quantity": 1225,
"price": 9.4,
"orders": 1
},
{
"quantity": 4900,
"price": 12.45,
"orders": 1
},
{
"quantity": 12250,
"price": 13.65,
"orders": 1
},
{
"quantity": 3675,
"price": 15.15,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|98904",
"symbol": "HINDZINC25MAY460PE",
"last_price": 8.5,
"volume": 37975,
"average_price": 6.98,
"oi": 57575,
"net_change": -2.35,
"total_buy_quantity": 122500,
"total_sell_quantity": 90650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.55,
"last_trade_time": "1748426220566",
"oi_day_high": 64925,
"oi_day_low": 56350
},
"NSE_FO:DEEPAKNTR25MAY2000CE": {
"ohlc": {
"open": 90.45,
"high": 100.45,
"low": 27.5,
"close": 35.75
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 35.35,
"orders": 1
},
{
"quantity": 300,
"price": 35.3,
"orders": 1
},
{
"quantity": 600,
"price": 35.2,
"orders": 1
},
{
"quantity": 300,
"price": 29.45,
"orders": 1
},
{
"quantity": 3000,
"price": 29.4,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 44.5,
"orders": 1
},
{
"quantity": 3000,
"price": 44.55,
"orders": 1
},
{
"quantity": 300,
"price": 45.15,
"orders": 1
},
{
"quantity": 1200,
"price": 45.2,
"orders": 1
},
{
"quantity": 300,
"price": 45.7,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|78772",
"symbol": "DEEPAKNTR25MAY2000CE",
"last_price": 35.75,
"volume": 261900,
"average_price": 47.09,
"oi": 100800,
"net_change": -36.15,
"total_buy_quantity": 35700,
"total_sell_quantity": 11700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 171.1,
"last_trade_time": "1748426395371",
"oi_day_high": 138300,
"oi_day_low": 89400
},
"NSE_FO:MGL25MAY1320PE": {
"ohlc": {
"open": 5.5,
"high": 5.5,
"low": 0.45,
"close": 0.45
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 0.45,
"orders": 1
},
{
"quantity": 1600,
"price": 0.4,
"orders": 3
},
{
"quantity": 12800,
"price": 0.35,
"orders": 5
},
{
"quantity": 1600,
"price": 0.3,
"orders": 2
},
{
"quantity": 17600,
"price": 0.25,
"orders": 3
}
],
"sell": [
{
"quantity": 800,
"price": 0.75,
"orders": 2
},
{
"quantity": 400,
"price": 0.8,
"orders": 1
},
{
"quantity": 800,
"price": 0.85,
"orders": 2
},
{
"quantity": 1200,
"price": 0.9,
"orders": 2
},
{
"quantity": 800,
"price": 0.95,
"orders": 2
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|105646",
"symbol": "MGL25MAY1320PE",
"last_price": 0.45,
"volume": 95200,
"average_price": 1.81,
"oi": 48400,
"net_change": -6.9,
"total_buy_quantity": 165600,
"total_sell_quantity": 72000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 47.25,
"last_trade_time": "1748426341686",
"oi_day_high": 52800,
"oi_day_low": 46400
},
"NSE_FO:NATIONALUM25MAY160CE": {
"ohlc": {
"open": 23.3,
"high": 23.5,
"low": 22.5,
"close": 22.75
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 23,
"orders": 1
},
{
"quantity": 15000,
"price": 22.15,
"orders": 1
},
{
"quantity": 37500,
"price": 21.85,
"orders": 1
},
{
"quantity": 112500,
"price": 20.6,
"orders": 1
},
{
"quantity": 11250,
"price": 20.2,
"orders": 1
}
],
"sell": [
{
"quantity": 3750,
"price": 24.2,
"orders": 1
},
{
"quantity": 3750,
"price": 24.3,
"orders": 1
},
{
"quantity": 3750,
"price": 24.55,
"orders": 1
},
{
"quantity": 26250,
"price": 24.6,
"orders": 2
},
{
"quantity": 37500,
"price": 24.9,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|107479",
"symbol": "NATIONALUM25MAY160CE",
"last_price": 22.75,
"volume": 41250,
"average_price": 22.97,
"oi": 633750,
"net_change": 0.75,
"total_buy_quantity": 180000,
"total_sell_quantity": 285000,
"lower_circuit_limit": 2,
"upper_circuit_limit": 42,
"last_trade_time": "1748424546654",
"oi_day_high": 648750,
"oi_day_low": 626250
},
"NSE_FO:APLAPOLLO25MAY1620CE": {
"ohlc": {
"open": 221.85,
"high": 221.85,
"low": 215,
"close": 215
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 204.75,
"orders": 1
},
{
"quantity": 1400,
"price": 204.7,
"orders": 1
},
{
"quantity": 3500,
"price": 196.2,
"orders": 1
},
{
"quantity": 14000,
"price": 193.1,
"orders": 1
},
{
"quantity": 1750,
"price": 182.95,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 220.8,
"orders": 1
},
{
"quantity": 350,
"price": 220.85,
"orders": 1
},
{
"quantity": 350,
"price": 220.95,
"orders": 1
},
{
"quantity": 350,
"price": 221.05,
"orders": 1
},
{
"quantity": 1400,
"price": 224.45,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|68083",
"symbol": "APLAPOLLO25MAY1620CE",
"last_price": 215,
"volume": 700,
"average_price": 218.42,
"oi": 89250,
"net_change": 1,
"total_buy_quantity": 26950,
"total_sell_quantity": 25550,
"lower_circuit_limit": 113.25,
"upper_circuit_limit": 334.95,
"last_trade_time": "1748414529033",
"oi_day_high": 89600,
"oi_day_low": 89250
},
"NSE_FO:BHARTIARTL25MAY1840CE": {
"ohlc": {
"open": 12.05,
"high": 25.1,
"low": 10.2,
"close": 15
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 14.55,
"orders": 1
},
{
"quantity": 475,
"price": 14.5,
"orders": 1
},
{
"quantity": 475,
"price": 14,
"orders": 1
},
{
"quantity": 475,
"price": 12.6,
"orders": 1
},
{
"quantity": 950,
"price": 12.55,
"orders": 1
}
],
"sell": [
{
"quantity": 475,
"price": 16,
"orders": 1
},
{
"quantity": 950,
"price": 16.05,
"orders": 2
},
{
"quantity": 475,
"price": 16.1,
"orders": 1
},
{
"quantity": 475,
"price": 17.25,
"orders": 1
},
{
"quantity": 475,
"price": 17.3,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|71333",
"symbol": "BHARTIARTL25MAY1840CE",
"last_price": 15,
"volume": 2757375,
"average_price": 17.78,
"oi": 2316575,
"net_change": 2.7,
"total_buy_quantity": 350075,
"total_sell_quantity": 53200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 56.25,
"last_trade_time": "1748426391913",
"oi_day_high": 2461925,
"oi_day_low": 2314200
},
"NSE_FO:ONGC25MAY250PE": {
"ohlc": {
"open": 5.8,
"high": 8.3,
"low": 5.5,
"close": 7.65
},
"depth": {
"buy": [
{
"quantity": 7700,
"price": 7.65,
"orders": 1
},
{
"quantity": 1925,
"price": 7.6,
"orders": 1
},
{
"quantity": 1925,
"price": 7.5,
"orders": 1
},
{
"quantity": 5775,
"price": 7.4,
"orders": 1
},
{
"quantity": 1925,
"price": 7.35,
"orders": 1
}
],
"sell": [
{
"quantity": 3850,
"price": 7.9,
"orders": 2
},
{
"quantity": 5775,
"price": 8.2,
"orders": 1
},
{
"quantity": 1925,
"price": 8.25,
"orders": 1
},
{
"quantity": 3850,
"price": 8.3,
"orders": 1
},
{
"quantity": 1925,
"price": 8.35,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|111574",
"symbol": "ONGC25MAY250PE",
"last_price": 7.65,
"volume": 710325,
"average_price": 7.32,
"oi": 1164625,
"net_change": 2.05,
"total_buy_quantity": 209825,
"total_sell_quantity": 159775,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.6,
"last_trade_time": "1748425740574",
"oi_day_high": 1355200,
"oi_day_low": 1158850
},
"NSE_FO:TATACOMM25MAY1600CE": {
"ohlc": {
"open": 90.4,
"high": 94,
"low": 82.2,
"close": 90.7
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 88.05,
"orders": 1
},
{
"quantity": 750,
"price": 88,
"orders": 1
},
{
"quantity": 250,
"price": 87.1,
"orders": 1
},
{
"quantity": 750,
"price": 87.05,
"orders": 1
},
{
"quantity": 250,
"price": 80.9,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 92.7,
"orders": 2
},
{
"quantity": 250,
"price": 92.75,
"orders": 1
},
{
"quantity": 250,
"price": 93,
"orders": 1
},
{
"quantity": 250,
"price": 93.45,
"orders": 1
},
{
"quantity": 250,
"price": 93.5,
"orders": 1
}
]
},
"timestamp": "2025-05-28T15:30:00.224+05:30",
"instrument_token": "NSE_FO|127024",
"symbol": "TATACOMM25MAY1600CE",
"last_price": 90.7,
"volume": 18500,
"average_price": 88.39,
"oi": 129000,
"net_change": 3.45,
"total_buy_quantity": 21750,
"total_sell_quantity": 30250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 177.95,
"last_trade_time": "1748426180213",
"oi_day_high": 142000,
"oi_day_low": 129000
}
}
}