{
"status": "success",
"data": {
"NSE_FO:ADANIPORTS25MAY1240PE": {
"ohlc": {
"open": 58.1,
"high": 66.8,
"low": 54.4,
"close": 59.75
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 59.7,
"orders": 1
},
{
"quantity": 400,
"price": 59.65,
"orders": 1
},
{
"quantity": 400,
"price": 59.6,
"orders": 1
},
{
"quantity": 400,
"price": 59.4,
"orders": 1
},
{
"quantity": 400,
"price": 58.75,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 60.1,
"orders": 1
},
{
"quantity": 400,
"price": 60.25,
"orders": 1
},
{
"quantity": 400,
"price": 60.45,
"orders": 1
},
{
"quantity": 2000,
"price": 60.9,
"orders": 1
},
{
"quantity": 400,
"price": 61.1,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|65157",
"symbol": "ADANIPORTS25MAY1240PE",
"last_price": 59.75,
"volume": 220000,
"average_price": 58.32,
"oi": 550800,
"net_change": -2.15,
"total_buy_quantity": 24400,
"total_sell_quantity": 40000,
"lower_circuit_limit": 14.95,
"upper_circuit_limit": 108.85,
"last_trade_time": "1745920755308",
"oi_day_high": 588400,
"oi_day_low": 550800
},
"NSE_FO:POWERGRID25MAY315CE": {
"ohlc": {
"open": 8.35,
"high": 8.35,
"low": 5.65,
"close": 6.25
},
"depth": {
"buy": [
{
"quantity": 7200,
"price": 6.2,
"orders": 3
},
{
"quantity": 9000,
"price": 6.15,
"orders": 4
},
{
"quantity": 5400,
"price": 6.1,
"orders": 2
},
{
"quantity": 1800,
"price": 6.05,
"orders": 1
},
{
"quantity": 1800,
"price": 6,
"orders": 1
}
],
"sell": [
{
"quantity": 3600,
"price": 6.3,
"orders": 2
},
{
"quantity": 5400,
"price": 6.35,
"orders": 2
},
{
"quantity": 3600,
"price": 6.4,
"orders": 1
},
{
"quantity": 3600,
"price": 6.45,
"orders": 1
},
{
"quantity": 3600,
"price": 6.5,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|132589",
"symbol": "POWERGRID25MAY315CE",
"last_price": 6.25,
"volume": 826200,
"average_price": 6.58,
"oi": 1207800,
"net_change": -1.85,
"total_buy_quantity": 385200,
"total_sell_quantity": 430200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.1,
"last_trade_time": "1745920797520",
"oi_day_high": 1209600,
"oi_day_low": 1132200
},
"NSE_FO:SUPREMEIND25MAY3500PE": {
"ohlc": {
"open": 108,
"high": 128.35,
"low": 102.55,
"close": 124.3
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 121.6,
"orders": 1
},
{
"quantity": 250,
"price": 121.55,
"orders": 1
},
{
"quantity": 125,
"price": 120.1,
"orders": 1
},
{
"quantity": 250,
"price": 120.05,
"orders": 1
},
{
"quantity": 125,
"price": 117.95,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 125.9,
"orders": 1
},
{
"quantity": 250,
"price": 125.95,
"orders": 1
},
{
"quantity": 125,
"price": 126.1,
"orders": 1
},
{
"quantity": 250,
"price": 128,
"orders": 1
},
{
"quantity": 625,
"price": 128.6,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|141139",
"symbol": "SUPREMEIND25MAY3500PE",
"last_price": 124.3,
"volume": 8250,
"average_price": 119.02,
"oi": 16250,
"net_change": 23.1,
"total_buy_quantity": 18375,
"total_sell_quantity": 8875,
"lower_circuit_limit": 6.6,
"upper_circuit_limit": 195.8,
"last_trade_time": "1745920719328",
"oi_day_high": 16875,
"oi_day_low": 15875
},
"NSE_FO:MARICO25MAY720CE": {
"ohlc": {
"open": 27.5,
"high": 31,
"low": 25.1,
"close": 25.7
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 25.3,
"orders": 1
},
{
"quantity": 1200,
"price": 25.25,
"orders": 1
},
{
"quantity": 1200,
"price": 25.2,
"orders": 1
},
{
"quantity": 1200,
"price": 25.05,
"orders": 1
},
{
"quantity": 1200,
"price": 25,
"orders": 1
}
],
"sell": [
{
"quantity": 1200,
"price": 26.15,
"orders": 1
},
{
"quantity": 1200,
"price": 26.2,
"orders": 1
},
{
"quantity": 1200,
"price": 26.45,
"orders": 1
},
{
"quantity": 2400,
"price": 26.5,
"orders": 1
},
{
"quantity": 1200,
"price": 26.95,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|104182",
"symbol": "MARICO25MAY720CE",
"last_price": 25.7,
"volume": 630000,
"average_price": 28.09,
"oi": 325200,
"net_change": -1.6,
"total_buy_quantity": 157200,
"total_sell_quantity": 201600,
"lower_circuit_limit": 7.3,
"upper_circuit_limit": 47.3,
"last_trade_time": "1745920778987",
"oi_day_high": 373200,
"oi_day_low": 307200
},
"NSE_FO:RBLBANK25MAY197.5PE": {
"ohlc": {
"open": 4.05,
"high": 5.8,
"low": 4.05,
"close": 5.45
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 4.75,
"orders": 1
},
{
"quantity": 2500,
"price": 4.6,
"orders": 1
},
{
"quantity": 2500,
"price": 4.55,
"orders": 1
},
{
"quantity": 2500,
"price": 3.6,
"orders": 1
},
{
"quantity": 2500,
"price": 3.15,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 5.5,
"orders": 1
},
{
"quantity": 2500,
"price": 5.55,
"orders": 1
},
{
"quantity": 2500,
"price": 5.6,
"orders": 1
},
{
"quantity": 2500,
"price": 5.9,
"orders": 1
},
{
"quantity": 70000,
"price": 6.4,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|134047",
"symbol": "RBLBANK25MAY197.5PE",
"last_price": 5.45,
"volume": 50000,
"average_price": 5.11,
"oi": 640000,
"net_change": 0.25,
"total_buy_quantity": 27500,
"total_sell_quantity": 337500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.2,
"last_trade_time": "1745920186610",
"oi_day_high": 685000,
"oi_day_low": 640000
},
"NSE_FO:MCX25MAY6200PE": {
"ohlc": {
"open": 286.8,
"high": 300.95,
"low": 248.35,
"close": 287.95
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 285.6,
"orders": 1
},
{
"quantity": 200,
"price": 285.55,
"orders": 1
},
{
"quantity": 100,
"price": 285.15,
"orders": 1
},
{
"quantity": 300,
"price": 282.15,
"orders": 1
},
{
"quantity": 300,
"price": 278.6,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 286.95,
"orders": 1
},
{
"quantity": 100,
"price": 287,
"orders": 1
},
{
"quantity": 100,
"price": 287.7,
"orders": 1
},
{
"quantity": 200,
"price": 287.95,
"orders": 1
},
{
"quantity": 200,
"price": 289.95,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|105170",
"symbol": "MCX25MAY6200PE",
"last_price": 287.95,
"volume": 61600,
"average_price": 277.04,
"oi": 25100,
"net_change": -30.75,
"total_buy_quantity": 17000,
"total_sell_quantity": 18100,
"lower_circuit_limit": 93.3,
"upper_circuit_limit": 544.1,
"last_trade_time": "1745920753736",
"oi_day_high": 25700,
"oi_day_low": 21600
},
"NSE_FO:IDFCFIRSTB25MAY68CE": {
"ohlc": {
"open": 2.2,
"high": 2.45,
"low": 1.75,
"close": 2.05
},
"depth": {
"buy": [
{
"quantity": 165000,
"price": 2,
"orders": 15
},
{
"quantity": 187500,
"price": 1.95,
"orders": 7
},
{
"quantity": 210000,
"price": 1.9,
"orders": 7
},
{
"quantity": 195000,
"price": 1.85,
"orders": 5
},
{
"quantity": 322500,
"price": 1.8,
"orders": 9
}
],
"sell": [
{
"quantity": 142500,
"price": 2.1,
"orders": 10
},
{
"quantity": 150000,
"price": 2.15,
"orders": 11
},
{
"quantity": 172500,
"price": 2.2,
"orders": 9
},
{
"quantity": 142500,
"price": 2.25,
"orders": 9
},
{
"quantity": 187500,
"price": 2.3,
"orders": 7
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|91754",
"symbol": "IDFCFIRSTB25MAY68CE",
"last_price": 2.05,
"volume": 11227500,
"average_price": 2.11,
"oi": 8925000,
"net_change": 0,
"total_buy_quantity": 5887500,
"total_sell_quantity": 2722500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.05,
"last_trade_time": "1745920766220",
"oi_day_high": 10012500,
"oi_day_low": 8925000
},
"NSE_FO:ONGC25MAY250CE": {
"ohlc": {
"open": 10.45,
"high": 10.5,
"low": 6.55,
"close": 6.85
},
"depth": {
"buy": [
{
"quantity": 26950,
"price": 6.85,
"orders": 12
},
{
"quantity": 25025,
"price": 6.8,
"orders": 13
},
{
"quantity": 13475,
"price": 6.75,
"orders": 6
},
{
"quantity": 11550,
"price": 6.7,
"orders": 6
},
{
"quantity": 28875,
"price": 6.65,
"orders": 5
}
],
"sell": [
{
"quantity": 9625,
"price": 6.95,
"orders": 5
},
{
"quantity": 26950,
"price": 7,
"orders": 14
},
{
"quantity": 21175,
"price": 7.05,
"orders": 10
},
{
"quantity": 78925,
"price": 7.1,
"orders": 9
},
{
"quantity": 15400,
"price": 7.15,
"orders": 3
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|111573",
"symbol": "ONGC25MAY250CE",
"last_price": 6.85,
"volume": 7880950,
"average_price": 8.24,
"oi": 4662350,
"net_change": -3.2,
"total_buy_quantity": 656425,
"total_sell_quantity": 1051050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.05,
"last_trade_time": "1745920796433",
"oi_day_high": 4664275,
"oi_day_low": 3145450
},
"NSE_FO:AUROPHARMA25MAY1260CE": {
"ohlc": {
"open": 49.9,
"high": 49.9,
"low": 31.05,
"close": 33.65
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 33.6,
"orders": 1
},
{
"quantity": 1100,
"price": 33.55,
"orders": 2
},
{
"quantity": 550,
"price": 33.5,
"orders": 1
},
{
"quantity": 1100,
"price": 33.35,
"orders": 2
},
{
"quantity": 1100,
"price": 33.3,
"orders": 2
}
],
"sell": [
{
"quantity": 1100,
"price": 33.95,
"orders": 2
},
{
"quantity": 550,
"price": 34,
"orders": 1
},
{
"quantity": 550,
"price": 34.05,
"orders": 1
},
{
"quantity": 550,
"price": 34.1,
"orders": 1
},
{
"quantity": 1650,
"price": 34.25,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|70676",
"symbol": "AUROPHARMA25MAY1260CE",
"last_price": 33.65,
"volume": 1351350,
"average_price": 35.86,
"oi": 577500,
"net_change": -15.2,
"total_buy_quantity": 130900,
"total_sell_quantity": 218350,
"lower_circuit_limit": 12.5,
"upper_circuit_limit": 85.2,
"last_trade_time": "1745920795497",
"oi_day_high": 585200,
"oi_day_low": 462000
},
"NSE_FO:ETERNAL25MAY235CE": {
"ohlc": {
"open": 10.4,
"high": 14.95,
"low": 9.3,
"close": 12.85
},
"depth": {
"buy": [
{
"quantity": 10000,
"price": 12.75,
"orders": 4
},
{
"quantity": 10000,
"price": 12.7,
"orders": 5
},
{
"quantity": 20000,
"price": 12.65,
"orders": 7
},
{
"quantity": 16000,
"price": 12.6,
"orders": 6
},
{
"quantity": 12000,
"price": 12.55,
"orders": 5
}
],
"sell": [
{
"quantity": 14000,
"price": 12.9,
"orders": 7
},
{
"quantity": 20000,
"price": 12.95,
"orders": 9
},
{
"quantity": 62000,
"price": 13,
"orders": 12
},
{
"quantity": 14000,
"price": 13.05,
"orders": 6
},
{
"quantity": 4000,
"price": 13.1,
"orders": 2
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|146346",
"symbol": "ETERNAL25MAY235CE",
"last_price": 12.85,
"volume": 15010000,
"average_price": 12.3,
"oi": 3614000,
"net_change": 3.05,
"total_buy_quantity": 498000,
"total_sell_quantity": 560000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.8,
"last_trade_time": "1745920790684",
"oi_day_high": 6798000,
"oi_day_low": 2668000
},
"NSE_FO:JSWENERGY25MAY500CE": {
"ohlc": {
"open": 17.95,
"high": 19,
"low": 11.05,
"close": 12.05
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 12.05,
"orders": 2
},
{
"quantity": 3000,
"price": 12,
"orders": 4
},
{
"quantity": 3000,
"price": 11.95,
"orders": 3
},
{
"quantity": 1500,
"price": 11.9,
"orders": 2
},
{
"quantity": 3000,
"price": 11.85,
"orders": 3
}
],
"sell": [
{
"quantity": 750,
"price": 12.15,
"orders": 1
},
{
"quantity": 6000,
"price": 12.2,
"orders": 7
},
{
"quantity": 3750,
"price": 12.25,
"orders": 4
},
{
"quantity": 750,
"price": 12.3,
"orders": 1
},
{
"quantity": 1500,
"price": 12.35,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|98578",
"symbol": "JSWENERGY25MAY500CE",
"last_price": 12.05,
"volume": 825750,
"average_price": 13.94,
"oi": 656250,
"net_change": -4.3,
"total_buy_quantity": 332250,
"total_sell_quantity": 301500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.35,
"last_trade_time": "1745920776699",
"oi_day_high": 656250,
"oi_day_low": 468750
},
"NSE_FO:AARTIIND25MAY440PE": {
"ohlc": {
"open": 20.6,
"high": 26,
"low": 20.2,
"close": 26
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 24.4,
"orders": 2
},
{
"quantity": 1000,
"price": 24.35,
"orders": 1
},
{
"quantity": 1000,
"price": 24.3,
"orders": 1
},
{
"quantity": 5000,
"price": 23.95,
"orders": 1
},
{
"quantity": 5000,
"price": 23.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 26.35,
"orders": 1
},
{
"quantity": 1000,
"price": 26.6,
"orders": 1
},
{
"quantity": 5000,
"price": 27.35,
"orders": 1
},
{
"quantity": 5000,
"price": 27.65,
"orders": 1
},
{
"quantity": 5000,
"price": 27.75,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|63461",
"symbol": "AARTIIND25MAY440PE",
"last_price": 26,
"volume": 86000,
"average_price": 22.49,
"oi": 174000,
"net_change": 3.45,
"total_buy_quantity": 127000,
"total_sell_quantity": 130000,
"lower_circuit_limit": 2.55,
"upper_circuit_limit": 42.55,
"last_trade_time": "1745919998061",
"oi_day_high": 177000,
"oi_day_low": 169000
},
"NSE_FO:TRENT25MAY5300CE": {
"ohlc": {
"open": 259.85,
"high": 390.95,
"low": 226.7,
"close": 385.35
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 385.4,
"orders": 1
},
{
"quantity": 100,
"price": 385.35,
"orders": 1
},
{
"quantity": 100,
"price": 385.3,
"orders": 1
},
{
"quantity": 100,
"price": 385.25,
"orders": 1
},
{
"quantity": 400,
"price": 385,
"orders": 3
}
],
"sell": [
{
"quantity": 100,
"price": 391,
"orders": 1
},
{
"quantity": 300,
"price": 395,
"orders": 2
},
{
"quantity": 100,
"price": 396,
"orders": 1
},
{
"quantity": 600,
"price": 396.75,
"orders": 2
},
{
"quantity": 100,
"price": 398.6,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|144980",
"symbol": "TRENT25MAY5300CE",
"last_price": 385.35,
"volume": 1512600,
"average_price": 294.63,
"oi": 308500,
"net_change": 125.45,
"total_buy_quantity": 25300,
"total_sell_quantity": 13100,
"lower_circuit_limit": 59.05,
"upper_circuit_limit": 643.3,
"last_trade_time": "1745920797131",
"oi_day_high": 385100,
"oi_day_low": 237900
},
"NSE_FO:BIOCON25MAY325CE": {
"ohlc": {
"open": 13,
"high": 13.5,
"low": 10.45,
"close": 11.55
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 11.6,
"orders": 1
},
{
"quantity": 2500,
"price": 11.55,
"orders": 1
},
{
"quantity": 2500,
"price": 11.4,
"orders": 1
},
{
"quantity": 2500,
"price": 11.35,
"orders": 1
},
{
"quantity": 2500,
"price": 11.3,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 11.8,
"orders": 1
},
{
"quantity": 2500,
"price": 11.85,
"orders": 1
},
{
"quantity": 5000,
"price": 11.9,
"orders": 2
},
{
"quantity": 2500,
"price": 11.95,
"orders": 1
},
{
"quantity": 2500,
"price": 12.05,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|75653",
"symbol": "BIOCON25MAY325CE",
"last_price": 11.55,
"volume": 440000,
"average_price": 11.57,
"oi": 337500,
"net_change": -0.7,
"total_buy_quantity": 342500,
"total_sell_quantity": 380000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.25,
"last_trade_time": "1745920774642",
"oi_day_high": 347500,
"oi_day_low": 325000
},
"NSE_FO:GAIL25MAY192.5CE": {
"ohlc": {
"open": 8.6,
"high": 8.9,
"low": 6.65,
"close": 7.05
},
"depth": {
"buy": [
{
"quantity": 9400,
"price": 7.05,
"orders": 3
},
{
"quantity": 2350,
"price": 7,
"orders": 1
},
{
"quantity": 9400,
"price": 6.95,
"orders": 2
},
{
"quantity": 11750,
"price": 6.9,
"orders": 3
},
{
"quantity": 2350,
"price": 6.85,
"orders": 1
}
],
"sell": [
{
"quantity": 2350,
"price": 7.15,
"orders": 1
},
{
"quantity": 2350,
"price": 7.2,
"orders": 1
},
{
"quantity": 4700,
"price": 7.25,
"orders": 2
},
{
"quantity": 4700,
"price": 7.3,
"orders": 2
},
{
"quantity": 2350,
"price": 7.45,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|89329",
"symbol": "GAIL25MAY192.5CE",
"last_price": 7.05,
"volume": 434750,
"average_price": 7.69,
"oi": 585150,
"net_change": -0.25,
"total_buy_quantity": 502900,
"total_sell_quantity": 232650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.3,
"last_trade_time": "1745920751418",
"oi_day_high": 587500,
"oi_day_low": 535800
},
"NSE_FO:DABUR25MAY490PE": {
"ohlc": {
"open": 16,
"high": 16.65,
"low": 15,
"close": 15.75
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 16.05,
"orders": 1
},
{
"quantity": 1250,
"price": 16,
"orders": 1
},
{
"quantity": 2500,
"price": 15.95,
"orders": 1
},
{
"quantity": 3750,
"price": 15.85,
"orders": 1
},
{
"quantity": 1250,
"price": 15.7,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 16.25,
"orders": 1
},
{
"quantity": 1250,
"price": 16.3,
"orders": 1
},
{
"quantity": 6250,
"price": 16.5,
"orders": 1
},
{
"quantity": 6250,
"price": 16.85,
"orders": 1
},
{
"quantity": 3750,
"price": 17.95,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|78119",
"symbol": "DABUR25MAY490PE",
"last_price": 15.75,
"volume": 170000,
"average_price": 15.93,
"oi": 346250,
"net_change": -1.2,
"total_buy_quantity": 357500,
"total_sell_quantity": 152500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.95,
"last_trade_time": "1745920447716",
"oi_day_high": 350000,
"oi_day_low": 301250
},
"NSE_FO:CROMPTON25MAY345PE": {
"ohlc": {
"open": 18.15,
"high": 18.75,
"low": 15.3,
"close": 16.8
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 16.35,
"orders": 1
},
{
"quantity": 1800,
"price": 16.25,
"orders": 1
},
{
"quantity": 1800,
"price": 16.2,
"orders": 1
},
{
"quantity": 1800,
"price": 16.1,
"orders": 1
},
{
"quantity": 3600,
"price": 15.95,
"orders": 2
}
],
"sell": [
{
"quantity": 1800,
"price": 16.65,
"orders": 1
},
{
"quantity": 1800,
"price": 16.7,
"orders": 1
},
{
"quantity": 9000,
"price": 17.25,
"orders": 1
},
{
"quantity": 18000,
"price": 18.5,
"orders": 1
},
{
"quantity": 18000,
"price": 19.15,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|83404",
"symbol": "CROMPTON25MAY345PE",
"last_price": 16.8,
"volume": 115200,
"average_price": 16.8,
"oi": 59400,
"net_change": -2.75,
"total_buy_quantity": 145800,
"total_sell_quantity": 120600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.55,
"last_trade_time": "1745918238641",
"oi_day_high": 73800,
"oi_day_low": 55800
},
"NSE_FO:ABFRL25MAY275CE": {
"ohlc": {
"open": 7.85,
"high": 9.3,
"low": 5.4,
"close": 7.45
},
"depth": {
"buy": [
{
"quantity": 2600,
"price": 7.35,
"orders": 1
},
{
"quantity": 7800,
"price": 7.3,
"orders": 3
},
{
"quantity": 2600,
"price": 7.25,
"orders": 1
},
{
"quantity": 5200,
"price": 7.2,
"orders": 2
},
{
"quantity": 2600,
"price": 7.15,
"orders": 1
}
],
"sell": [
{
"quantity": 10400,
"price": 7.5,
"orders": 4
},
{
"quantity": 7800,
"price": 7.55,
"orders": 2
},
{
"quantity": 10400,
"price": 7.6,
"orders": 4
},
{
"quantity": 5200,
"price": 7.65,
"orders": 2
},
{
"quantity": 2600,
"price": 7.7,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|65571",
"symbol": "ABFRL25MAY275CE",
"last_price": 7.45,
"volume": 3954600,
"average_price": 6.9,
"oi": 1547000,
"net_change": 0.6,
"total_buy_quantity": 712400,
"total_sell_quantity": 522600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.85,
"last_trade_time": "1745920786160",
"oi_day_high": 1669200,
"oi_day_low": 1396200
},
"NSE_FO:VEDL25MAY420CE": {
"ohlc": {
"open": 17.65,
"high": 19.05,
"low": 15.4,
"close": 16.7
},
"depth": {
"buy": [
{
"quantity": 1150,
"price": 16.6,
"orders": 1
},
{
"quantity": 1150,
"price": 16.55,
"orders": 1
},
{
"quantity": 2300,
"price": 16.5,
"orders": 2
},
{
"quantity": 4600,
"price": 16.45,
"orders": 3
},
{
"quantity": 1150,
"price": 16.4,
"orders": 1
}
],
"sell": [
{
"quantity": 2300,
"price": 16.7,
"orders": 2
},
{
"quantity": 3450,
"price": 16.75,
"orders": 3
},
{
"quantity": 4600,
"price": 16.8,
"orders": 4
},
{
"quantity": 2300,
"price": 16.85,
"orders": 2
},
{
"quantity": 4600,
"price": 16.9,
"orders": 3
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|139761",
"symbol": "VEDL25MAY420CE",
"last_price": 16.7,
"volume": 2521950,
"average_price": 17.05,
"oi": 2718600,
"net_change": -0.45,
"total_buy_quantity": 287500,
"total_sell_quantity": 391000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.15,
"last_trade_time": "1745920789801",
"oi_day_high": 2743900,
"oi_day_low": 2495500
},
"NSE_FO:BRITANNIA25MAY5450PE": {
"ohlc": {
"open": 165,
"high": 177.45,
"low": 127.35,
"close": 140.55
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 124.7,
"orders": 2
},
{
"quantity": 100,
"price": 124.65,
"orders": 1
},
{
"quantity": 100,
"price": 124.6,
"orders": 1
},
{
"quantity": 2100,
"price": 124.55,
"orders": 1
},
{
"quantity": 100,
"price": 119.6,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 142.4,
"orders": 1
},
{
"quantity": 200,
"price": 142.45,
"orders": 1
},
{
"quantity": 200,
"price": 143.95,
"orders": 1
},
{
"quantity": 100,
"price": 159.95,
"orders": 1
},
{
"quantity": 300,
"price": 160,
"orders": 3
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|76987",
"symbol": "BRITANNIA25MAY5450PE",
"last_price": 140.55,
"volume": 56400,
"average_price": 146.99,
"oi": 23700,
"net_change": -27.95,
"total_buy_quantity": 12000,
"total_sell_quantity": 17400,
"lower_circuit_limit": 66.5,
"upper_circuit_limit": 270.5,
"last_trade_time": "1745920756329",
"oi_day_high": 26200,
"oi_day_low": 22400
},
"NSE_FO:INDHOTEL25MAY820PE": {
"ohlc": {
"open": 37.9,
"high": 51.05,
"low": 33.4,
"close": 48.9
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 48.95,
"orders": 1
},
{
"quantity": 1000,
"price": 48.9,
"orders": 1
},
{
"quantity": 1000,
"price": 48.8,
"orders": 1
},
{
"quantity": 1000,
"price": 48.65,
"orders": 1
},
{
"quantity": 1000,
"price": 47.85,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 49.85,
"orders": 1
},
{
"quantity": 1000,
"price": 49.9,
"orders": 1
},
{
"quantity": 4000,
"price": 50.45,
"orders": 4
},
{
"quantity": 5000,
"price": 50.55,
"orders": 1
},
{
"quantity": 7000,
"price": 51.8,
"orders": 2
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|93232",
"symbol": "INDHOTEL25MAY820PE",
"last_price": 48.9,
"volume": 733000,
"average_price": 39.44,
"oi": 466000,
"net_change": 7.6,
"total_buy_quantity": 73000,
"total_sell_quantity": 88000,
"lower_circuit_limit": 13.9,
"upper_circuit_limit": 68.7,
"last_trade_time": "1745920784277",
"oi_day_high": 500000,
"oi_day_low": 222000
},
"NSE_FO:SOLARINDS25MAY13250CE": {
"ohlc": {
"open": 629.95,
"high": 888.35,
"low": 629.95,
"close": 750
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 728.15,
"orders": 2
},
{
"quantity": 75,
"price": 728.1,
"orders": 1
},
{
"quantity": 75,
"price": 727.85,
"orders": 1
},
{
"quantity": 75,
"price": 723.9,
"orders": 1
},
{
"quantity": 75,
"price": 710.6,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 816.55,
"orders": 1
},
{
"quantity": 75,
"price": 816.6,
"orders": 1
},
{
"quantity": 75,
"price": 816.8,
"orders": 1
},
{
"quantity": 375,
"price": 829.35,
"orders": 1
},
{
"quantity": 375,
"price": 831.35,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|138654",
"symbol": "SOLARINDS25MAY13250CE",
"last_price": 750,
"volume": 14925,
"average_price": 744.36,
"oi": 2925,
"net_change": 177.8,
"total_buy_quantity": 4650,
"total_sell_quantity": 6075,
"lower_circuit_limit": 80,
"upper_circuit_limit": 1064.4,
"last_trade_time": "1745920396725",
"oi_day_high": 4425,
"oi_day_low": 2850
},
"NSE_FO:SHREECEM25MAY30750PE": {
"ohlc": {
"open": 1173.8,
"high": 1455.45,
"low": 1173.8,
"close": 1447.7
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 1009.6,
"orders": 1
},
{
"quantity": 100,
"price": 1009.55,
"orders": 1
},
{
"quantity": 250,
"price": 991.85,
"orders": 1
},
{
"quantity": 125,
"price": 899.45,
"orders": 1
},
{
"quantity": 75,
"price": 843.6,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 1436.7,
"orders": 1
},
{
"quantity": 25,
"price": 1436.75,
"orders": 1
},
{
"quantity": 125,
"price": 1539.15,
"orders": 1
},
{
"quantity": 75,
"price": 1548,
"orders": 1
},
{
"quantity": 250,
"price": 1627.45,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|136589",
"symbol": "SHREECEM25MAY30750PE",
"last_price": 1447.7,
"volume": 200,
"average_price": 1348,
"oi": 175,
"net_change": 353.5,
"total_buy_quantity": 825,
"total_sell_quantity": 900,
"lower_circuit_limit": 405.85,
"upper_circuit_limit": 1782.55,
"last_trade_time": "1745909526169",
"oi_day_high": 200,
"oi_day_low": 75
},
"NSE_FO:CUMMINSIND25MAY2950CE": {
"ohlc": {
"open": 132.65,
"high": 144.9,
"low": 105.15,
"close": 109.65
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 108.45,
"orders": 1
},
{
"quantity": 150,
"price": 108.4,
"orders": 1
},
{
"quantity": 300,
"price": 108.05,
"orders": 1
},
{
"quantity": 150,
"price": 107.1,
"orders": 1
},
{
"quantity": 300,
"price": 107.05,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 110.2,
"orders": 1
},
{
"quantity": 150,
"price": 110.35,
"orders": 1
},
{
"quantity": 150,
"price": 110.8,
"orders": 1
},
{
"quantity": 300,
"price": 110.95,
"orders": 1
},
{
"quantity": 150,
"price": 111.9,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|83868",
"symbol": "CUMMINSIND25MAY2950CE",
"last_price": 109.65,
"volume": 63000,
"average_price": 125.99,
"oi": 26550,
"net_change": -16.45,
"total_buy_quantity": 19050,
"total_sell_quantity": 25350,
"lower_circuit_limit": 30.6,
"upper_circuit_limit": 221.6,
"last_trade_time": "1745920768076",
"oi_day_high": 27450,
"oi_day_low": 19650
},
"NSE_FO:INFY25MAY1480CE": {
"ohlc": {
"open": 50.4,
"high": 66.5,
"low": 47.3,
"close": 57.75
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 57.75,
"orders": 1
},
{
"quantity": 400,
"price": 57.7,
"orders": 1
},
{
"quantity": 800,
"price": 57.65,
"orders": 2
},
{
"quantity": 400,
"price": 57.4,
"orders": 1
},
{
"quantity": 400,
"price": 57.35,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 58.05,
"orders": 1
},
{
"quantity": 400,
"price": 58.1,
"orders": 1
},
{
"quantity": 800,
"price": 58.6,
"orders": 2
},
{
"quantity": 1200,
"price": 58.65,
"orders": 3
},
{
"quantity": 400,
"price": 59.5,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|95139",
"symbol": "INFY25MAY1480CE",
"last_price": 57.75,
"volume": 2604400,
"average_price": 57.07,
"oi": 760000,
"net_change": 6.65,
"total_buy_quantity": 45200,
"total_sell_quantity": 98400,
"lower_circuit_limit": 12.15,
"upper_circuit_limit": 124.4,
"last_trade_time": "1745920786442",
"oi_day_high": 953600,
"oi_day_low": 760000
},
"NSE_FO:ADANIENSOL25MAY960PE": {
"ohlc": {
"open": 59.8,
"high": 69,
"low": 58.1,
"close": 68.4
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 65.35,
"orders": 1
},
{
"quantity": 625,
"price": 65.3,
"orders": 1
},
{
"quantity": 3125,
"price": 63.25,
"orders": 1
},
{
"quantity": 3125,
"price": 62.8,
"orders": 1
},
{
"quantity": 6250,
"price": 62.5,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 68.05,
"orders": 1
},
{
"quantity": 625,
"price": 68.2,
"orders": 1
},
{
"quantity": 625,
"price": 68.25,
"orders": 1
},
{
"quantity": 3125,
"price": 69.15,
"orders": 1
},
{
"quantity": 3125,
"price": 69.65,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|64327",
"symbol": "ADANIENSOL25MAY960PE",
"last_price": 68.4,
"volume": 48750,
"average_price": 64.19,
"oi": 93750,
"net_change": 4,
"total_buy_quantity": 40000,
"total_sell_quantity": 66250,
"lower_circuit_limit": 12.75,
"upper_circuit_limit": 116.05,
"last_trade_time": "1745918402941",
"oi_day_high": 99375,
"oi_day_low": 93125
},
"NSE_FO:LT25MAY3300PE": {
"ohlc": {
"open": 79.9,
"high": 89,
"low": 66.55,
"close": 85.6
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 85.55,
"orders": 1
},
{
"quantity": 150,
"price": 85.5,
"orders": 1
},
{
"quantity": 150,
"price": 85.4,
"orders": 1
},
{
"quantity": 150,
"price": 85.2,
"orders": 1
},
{
"quantity": 150,
"price": 85.15,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 85.95,
"orders": 1
},
{
"quantity": 150,
"price": 86,
"orders": 1
},
{
"quantity": 150,
"price": 86.5,
"orders": 1
},
{
"quantity": 150,
"price": 86.55,
"orders": 1
},
{
"quantity": 150,
"price": 86.6,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|101855",
"symbol": "LT25MAY3300PE",
"last_price": 85.6,
"volume": 237750,
"average_price": 78.59,
"oi": 479100,
"net_change": 1.15,
"total_buy_quantity": 34350,
"total_sell_quantity": 30750,
"lower_circuit_limit": 11.65,
"upper_circuit_limit": 157.25,
"last_trade_time": "1745920791955",
"oi_day_high": 479400,
"oi_day_low": 459450
},
"NSE_FO:RAMCOCEM25MAY990CE": {
"ohlc": {
"open": 30.45,
"high": 32.5,
"low": 27.7,
"close": 27.7
},
"depth": {
"buy": [
{
"quantity": 850,
"price": 22.5,
"orders": 1
},
{
"quantity": 850,
"price": 22.45,
"orders": 1
},
{
"quantity": 850,
"price": 21.95,
"orders": 1
},
{
"quantity": 25500,
"price": 20.75,
"orders": 1
},
{
"quantity": 8500,
"price": 20.7,
"orders": 1
}
],
"sell": [
{
"quantity": 850,
"price": 34.95,
"orders": 1
},
{
"quantity": 850,
"price": 35,
"orders": 1
},
{
"quantity": 3400,
"price": 36.05,
"orders": 1
},
{
"quantity": 8500,
"price": 36.3,
"orders": 1
},
{
"quantity": 25500,
"price": 37.8,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|134002",
"symbol": "RAMCOCEM25MAY990CE",
"last_price": 27.7,
"volume": 22950,
"average_price": 30.31,
"oi": 17850,
"net_change": -2.85,
"total_buy_quantity": 75650,
"total_sell_quantity": 54400,
"lower_circuit_limit": 9.35,
"upper_circuit_limit": 51.75,
"last_trade_time": "1745906299862",
"oi_day_high": 29750,
"oi_day_low": 17850
},
"NSE_FO:ULTRACEMCO25MAY12200CE": {
"ohlc": {
"open": 365.35,
"high": 431.25,
"low": 203.9,
"close": 223.25
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 223.3,
"orders": 1
},
{
"quantity": 50,
"price": 223.25,
"orders": 1
},
{
"quantity": 50,
"price": 223,
"orders": 1
},
{
"quantity": 350,
"price": 222.9,
"orders": 1
},
{
"quantity": 50,
"price": 220.25,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 224.95,
"orders": 1
},
{
"quantity": 50,
"price": 225,
"orders": 1
},
{
"quantity": 100,
"price": 225.95,
"orders": 1
},
{
"quantity": 50,
"price": 227.2,
"orders": 1
},
{
"quantity": 50,
"price": 227.25,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|137113",
"symbol": "ULTRACEMCO25MAY12200CE",
"last_price": 223.25,
"volume": 286150,
"average_price": 278.24,
"oi": 145900,
"net_change": -142.1,
"total_buy_quantity": 11900,
"total_sell_quantity": 25850,
"lower_circuit_limit": 86.1,
"upper_circuit_limit": 644.6,
"last_trade_time": "1745920797980",
"oi_day_high": 148700,
"oi_day_low": 120250
},
"NSE_FO:TCS25MAY3400PE": {
"ohlc": {
"open": 70.3,
"high": 77.85,
"low": 54.3,
"close": 60
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 60.65,
"orders": 1
},
{
"quantity": 700,
"price": 60.6,
"orders": 1
},
{
"quantity": 350,
"price": 60.45,
"orders": 2
},
{
"quantity": 525,
"price": 60.4,
"orders": 3
},
{
"quantity": 175,
"price": 60.35,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 60.9,
"orders": 2
},
{
"quantity": 175,
"price": 60.95,
"orders": 1
},
{
"quantity": 175,
"price": 61.1,
"orders": 1
},
{
"quantity": 175,
"price": 61.35,
"orders": 1
},
{
"quantity": 350,
"price": 61.4,
"orders": 2
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|131753",
"symbol": "TCS25MAY3400PE",
"last_price": 60,
"volume": 611100,
"average_price": 65.45,
"oi": 456575,
"net_change": -15.65,
"total_buy_quantity": 45850,
"total_sell_quantity": 42350,
"lower_circuit_limit": 0.65,
"upper_circuit_limit": 129.8,
"last_trade_time": "1745920797146",
"oi_day_high": 472675,
"oi_day_low": 419125
},
"NSE_FO:POLYCAB25MAY5500PE": {
"ohlc": {
"open": 171.15,
"high": 213.9,
"low": 154.25,
"close": 206
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 204.95,
"orders": 1
},
{
"quantity": 125,
"price": 204.9,
"orders": 1
},
{
"quantity": 125,
"price": 200.05,
"orders": 1
},
{
"quantity": 125,
"price": 200,
"orders": 1
},
{
"quantity": 125,
"price": 195.25,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 210.55,
"orders": 1
},
{
"quantity": 125,
"price": 210.6,
"orders": 1
},
{
"quantity": 125,
"price": 210.95,
"orders": 1
},
{
"quantity": 125,
"price": 211,
"orders": 1
},
{
"quantity": 125,
"price": 215.15,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|131658",
"symbol": "POLYCAB25MAY5500PE",
"last_price": 206,
"volume": 63500,
"average_price": 195.75,
"oi": 75000,
"net_change": 12.6,
"total_buy_quantity": 20500,
"total_sell_quantity": 13250,
"lower_circuit_limit": 15.45,
"upper_circuit_limit": 371.35,
"last_trade_time": "1745920721269",
"oi_day_high": 75000,
"oi_day_low": 69000
},
"NSE_FO:GRANULES25MAY480PE": {
"ohlc": {
"open": 33.3,
"high": 35,
"low": 31.9,
"close": 35
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 32.7,
"orders": 1
},
{
"quantity": 1000,
"price": 32.65,
"orders": 1
},
{
"quantity": 4000,
"price": 31.75,
"orders": 1
},
{
"quantity": 3000,
"price": 31.1,
"orders": 1
},
{
"quantity": 10000,
"price": 30.85,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 34,
"orders": 2
},
{
"quantity": 1000,
"price": 34.05,
"orders": 1
},
{
"quantity": 1000,
"price": 34.1,
"orders": 1
},
{
"quantity": 1000,
"price": 34.3,
"orders": 1
},
{
"quantity": 3000,
"price": 35.15,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|84330",
"symbol": "GRANULES25MAY480PE",
"last_price": 35,
"volume": 41000,
"average_price": 33.67,
"oi": 183000,
"net_change": 4.6,
"total_buy_quantity": 82000,
"total_sell_quantity": 85000,
"lower_circuit_limit": 10.3,
"upper_circuit_limit": 50.5,
"last_trade_time": "1745917191330",
"oi_day_high": 183000,
"oi_day_low": 178000
},
"NSE_FO:DIVISLAB25MAY6200CE": {
"ohlc": {
"open": 192.95,
"high": 230.2,
"low": 144.7,
"close": 222.45
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 223,
"orders": 1
},
{
"quantity": 100,
"price": 222.5,
"orders": 1
},
{
"quantity": 100,
"price": 222.35,
"orders": 1
},
{
"quantity": 100,
"price": 221.55,
"orders": 1
},
{
"quantity": 100,
"price": 221.5,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 226.8,
"orders": 1
},
{
"quantity": 100,
"price": 226.85,
"orders": 1
},
{
"quantity": 100,
"price": 226.9,
"orders": 1
},
{
"quantity": 100,
"price": 227,
"orders": 1
},
{
"quantity": 100,
"price": 228.9,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|79682",
"symbol": "DIVISLAB25MAY6200CE",
"last_price": 222.45,
"volume": 203800,
"average_price": 189,
"oi": 123200,
"net_change": 34.85,
"total_buy_quantity": 19400,
"total_sell_quantity": 17900,
"lower_circuit_limit": 47.65,
"upper_circuit_limit": 327.55,
"last_trade_time": "1745920794724",
"oi_day_high": 128700,
"oi_day_low": 117600
},
"NSE_FO:HAVELLS25MAY1600CE": {
"ohlc": {
"open": 64.35,
"high": 71.55,
"low": 60,
"close": 66.05
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 65.85,
"orders": 1
},
{
"quantity": 500,
"price": 65.8,
"orders": 1
},
{
"quantity": 1500,
"price": 64.3,
"orders": 1
},
{
"quantity": 500,
"price": 64.25,
"orders": 1
},
{
"quantity": 2500,
"price": 64.2,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 66.4,
"orders": 1
},
{
"quantity": 500,
"price": 66.45,
"orders": 1
},
{
"quantity": 500,
"price": 66.65,
"orders": 1
},
{
"quantity": 500,
"price": 66.9,
"orders": 1
},
{
"quantity": 500,
"price": 66.95,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|86047",
"symbol": "HAVELLS25MAY1600CE",
"last_price": 66.05,
"volume": 495500,
"average_price": 66.59,
"oi": 454500,
"net_change": 7.5,
"total_buy_quantity": 47000,
"total_sell_quantity": 107000,
"lower_circuit_limit": 12.4,
"upper_circuit_limit": 104.7,
"last_trade_time": "1745920784536",
"oi_day_high": 455500,
"oi_day_low": 408500
},
"NSE_FO:BANKBARODA25MAY252.5CE": {
"ohlc": {
"open": 11.5,
"high": 14.55,
"low": 10.5,
"close": 10.5
},
"depth": {
"buy": [
{
"quantity": 2925,
"price": 10.5,
"orders": 1
},
{
"quantity": 8775,
"price": 10.45,
"orders": 2
},
{
"quantity": 2925,
"price": 10.4,
"orders": 1
},
{
"quantity": 2925,
"price": 10.35,
"orders": 1
},
{
"quantity": 2925,
"price": 10.3,
"orders": 1
}
],
"sell": [
{
"quantity": 26325,
"price": 10.6,
"orders": 5
},
{
"quantity": 8775,
"price": 10.65,
"orders": 2
},
{
"quantity": 2925,
"price": 10.7,
"orders": 1
},
{
"quantity": 5850,
"price": 10.75,
"orders": 1
},
{
"quantity": 35100,
"price": 10.85,
"orders": 3
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|73652",
"symbol": "BANKBARODA25MAY252.5CE",
"last_price": 10.5,
"volume": 772200,
"average_price": 12.25,
"oi": 696150,
"net_change": 0,
"total_buy_quantity": 257400,
"total_sell_quantity": 301275,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.5,
"last_trade_time": "1745920745563",
"oi_day_high": 769275,
"oi_day_low": 696150
},
"NSE_FO:PETRONET25MAY315PE": {
"ohlc": {
"open": 12.15,
"high": 14.55,
"low": 11.65,
"close": 13.7
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 13.3,
"orders": 2
},
{
"quantity": 1500,
"price": 13.05,
"orders": 1
},
{
"quantity": 7500,
"price": 12.95,
"orders": 1
},
{
"quantity": 7500,
"price": 12.6,
"orders": 1
},
{
"quantity": 6000,
"price": 12.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 13.7,
"orders": 1
},
{
"quantity": 1500,
"price": 13.75,
"orders": 1
},
{
"quantity": 7500,
"price": 14.1,
"orders": 1
},
{
"quantity": 7500,
"price": 14.45,
"orders": 1
},
{
"quantity": 7500,
"price": 14.5,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|128355",
"symbol": "PETRONET25MAY315PE",
"last_price": 13.7,
"volume": 289500,
"average_price": 13.47,
"oi": 192000,
"net_change": 0.55,
"total_buy_quantity": 193500,
"total_sell_quantity": 175500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.15,
"last_trade_time": "1745920252260",
"oi_day_high": 211500,
"oi_day_low": 186000
},
"NSE_FO:CDSL25MAY1360PE": {
"ohlc": {
"open": 91.55,
"high": 93.8,
"low": 77.5,
"close": 92.55
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 91.15,
"orders": 1
},
{
"quantity": 700,
"price": 91.1,
"orders": 2
},
{
"quantity": 1050,
"price": 91.05,
"orders": 2
},
{
"quantity": 700,
"price": 91,
"orders": 2
},
{
"quantity": 350,
"price": 90.75,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 91.95,
"orders": 1
},
{
"quantity": 350,
"price": 92,
"orders": 1
},
{
"quantity": 350,
"price": 92.1,
"orders": 1
},
{
"quantity": 350,
"price": 92.85,
"orders": 1
},
{
"quantity": 350,
"price": 94.65,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|73439",
"symbol": "CDSL25MAY1360PE",
"last_price": 92.55,
"volume": 220850,
"average_price": 85.58,
"oi": 158200,
"net_change": -4.65,
"total_buy_quantity": 23800,
"total_sell_quantity": 31850,
"lower_circuit_limit": 43.75,
"upper_circuit_limit": 150.65,
"last_trade_time": "1745920779810",
"oi_day_high": 158200,
"oi_day_low": 87150
},
"NSE_FO:TVSMOTOR25MAY2780PE": {
"ohlc": {
"open": 106.55,
"high": 150.5,
"low": 103.55,
"close": 138.8
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 137.9,
"orders": 1
},
{
"quantity": 350,
"price": 137.85,
"orders": 1
},
{
"quantity": 350,
"price": 137.6,
"orders": 1
},
{
"quantity": 350,
"price": 131.2,
"orders": 1
},
{
"quantity": 700,
"price": 131.15,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 141.1,
"orders": 1
},
{
"quantity": 700,
"price": 141.15,
"orders": 2
},
{
"quantity": 350,
"price": 141.2,
"orders": 1
},
{
"quantity": 350,
"price": 141.25,
"orders": 1
},
{
"quantity": 350,
"price": 141.4,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|145099",
"symbol": "TVSMOTOR25MAY2780PE",
"last_price": 138.8,
"volume": 45850,
"average_price": 127.39,
"oi": 17500,
"net_change": 44.1,
"total_buy_quantity": 25200,
"total_sell_quantity": 30800,
"lower_circuit_limit": 28.4,
"upper_circuit_limit": 271.95,
"last_trade_time": "1745920616545",
"oi_day_high": 17500,
"oi_day_low": 8050
},
"NSE_FO:TATACOMM25MAY1600PE": {
"ohlc": {
"open": 57.55,
"high": 68.7,
"low": 53.1,
"close": 63.1
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 62.2,
"orders": 1
},
{
"quantity": 250,
"price": 62,
"orders": 1
},
{
"quantity": 500,
"price": 60.7,
"orders": 1
},
{
"quantity": 500,
"price": 60.65,
"orders": 1
},
{
"quantity": 500,
"price": 60.45,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 63.15,
"orders": 1
},
{
"quantity": 250,
"price": 63.2,
"orders": 1
},
{
"quantity": 250,
"price": 63.65,
"orders": 1
},
{
"quantity": 500,
"price": 66.05,
"orders": 1
},
{
"quantity": 1250,
"price": 66.1,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|127025",
"symbol": "TATACOMM25MAY1600PE",
"last_price": 63.1,
"volume": 37750,
"average_price": 60.29,
"oi": 170000,
"net_change": 0.8,
"total_buy_quantity": 34500,
"total_sell_quantity": 38750,
"lower_circuit_limit": 18.1,
"upper_circuit_limit": 106.5,
"last_trade_time": "1745920795030",
"oi_day_high": 171000,
"oi_day_low": 158000
},
"NSE_FO:HEROMOTOCO25MAY3950PE": {
"ohlc": {
"open": 157.35,
"high": 195,
"low": 136.6,
"close": 185.8
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 181.3,
"orders": 1
},
{
"quantity": 150,
"price": 181.25,
"orders": 1
},
{
"quantity": 150,
"price": 180,
"orders": 1
},
{
"quantity": 150,
"price": 179.95,
"orders": 1
},
{
"quantity": 150,
"price": 175.35,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 183.15,
"orders": 1
},
{
"quantity": 150,
"price": 183.2,
"orders": 1
},
{
"quantity": 150,
"price": 185.75,
"orders": 1
},
{
"quantity": 150,
"price": 185.8,
"orders": 1
},
{
"quantity": 150,
"price": 185.85,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|95375",
"symbol": "HEROMOTOCO25MAY3950PE",
"last_price": 185.8,
"volume": 63900,
"average_price": 170.55,
"oi": 63300,
"net_change": 33.15,
"total_buy_quantity": 10200,
"total_sell_quantity": 15600,
"lower_circuit_limit": 58.05,
"upper_circuit_limit": 247.25,
"last_trade_time": "1745920708411",
"oi_day_high": 64200,
"oi_day_low": 51300
},
"NSE_FO:AUBANK25MAY680PE": {
"ohlc": {
"open": 24.9,
"high": 24.9,
"low": 17.05,
"close": 21.15
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 21.05,
"orders": 2
},
{
"quantity": 1000,
"price": 21,
"orders": 1
},
{
"quantity": 1000,
"price": 20.85,
"orders": 1
},
{
"quantity": 1000,
"price": 20.8,
"orders": 1
},
{
"quantity": 1000,
"price": 20.75,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 21.15,
"orders": 1
},
{
"quantity": 1000,
"price": 21.3,
"orders": 1
},
{
"quantity": 1000,
"price": 21.35,
"orders": 1
},
{
"quantity": 1000,
"price": 21.4,
"orders": 1
},
{
"quantity": 1000,
"price": 21.45,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|68661",
"symbol": "AUBANK25MAY680PE",
"last_price": 21.15,
"volume": 749000,
"average_price": 19.64,
"oi": 262000,
"net_change": -3.75,
"total_buy_quantity": 150000,
"total_sell_quantity": 173000,
"lower_circuit_limit": 4.9,
"upper_circuit_limit": 44.9,
"last_trade_time": "1745920798000",
"oi_day_high": 272000,
"oi_day_low": 209000
},
"NSE_FO:VBL25MAY530PE": {
"ohlc": {
"open": 23.25,
"high": 27.7,
"low": 21.2,
"close": 24.8
},
"depth": {
"buy": [
{
"quantity": 875,
"price": 24.65,
"orders": 1
},
{
"quantity": 875,
"price": 24.6,
"orders": 1
},
{
"quantity": 875,
"price": 24.25,
"orders": 1
},
{
"quantity": 875,
"price": 24.05,
"orders": 1
},
{
"quantity": 875,
"price": 23.55,
"orders": 1
}
],
"sell": [
{
"quantity": 1750,
"price": 25,
"orders": 2
},
{
"quantity": 875,
"price": 25.2,
"orders": 1
},
{
"quantity": 875,
"price": 25.45,
"orders": 1
},
{
"quantity": 875,
"price": 25.5,
"orders": 1
},
{
"quantity": 875,
"price": 25.95,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|145748",
"symbol": "VBL25MAY530PE",
"last_price": 24.8,
"volume": 365750,
"average_price": 24.93,
"oi": 388500,
"net_change": 0.55,
"total_buy_quantity": 144375,
"total_sell_quantity": 161000,
"lower_circuit_limit": 4.25,
"upper_circuit_limit": 44.25,
"last_trade_time": "1745920719086",
"oi_day_high": 398125,
"oi_day_low": 359625
},
"NSE_FO:BANKINDIA25MAY119CE": {
"ohlc": {
"open": 6.65,
"high": 7.25,
"low": 5.5,
"close": 5.5
},
"depth": {
"buy": [
{
"quantity": 19300,
"price": 5.45,
"orders": 2
},
{
"quantity": 14475,
"price": 5.4,
"orders": 1
},
{
"quantity": 19300,
"price": 5.35,
"orders": 2
},
{
"quantity": 14475,
"price": 5.3,
"orders": 1
},
{
"quantity": 62725,
"price": 5.25,
"orders": 3
}
],
"sell": [
{
"quantity": 9650,
"price": 5.6,
"orders": 2
},
{
"quantity": 4825,
"price": 5.65,
"orders": 1
},
{
"quantity": 24125,
"price": 5.7,
"orders": 1
},
{
"quantity": 24125,
"price": 5.75,
"orders": 1
},
{
"quantity": 48250,
"price": 6,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|74051",
"symbol": "BANKINDIA25MAY119CE",
"last_price": 5.5,
"volume": 159225,
"average_price": 5.96,
"oi": 207475,
"net_change": -0.2,
"total_buy_quantity": 863675,
"total_sell_quantity": 554875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.7,
"last_trade_time": "1745919082347",
"oi_day_high": 207475,
"oi_day_low": 159225
},
"NSE_FO:OBEROIRLTY25MAY1680PE": {
"ohlc": {
"open": 99,
"high": 128.95,
"low": 94.55,
"close": 125.05
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 100.3,
"orders": 1
},
{
"quantity": 350,
"price": 100.25,
"orders": 1
},
{
"quantity": 350,
"price": 100.2,
"orders": 1
},
{
"quantity": 350,
"price": 99.25,
"orders": 1
},
{
"quantity": 350,
"price": 98.9,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 105,
"orders": 1
},
{
"quantity": 350,
"price": 105.05,
"orders": 1
},
{
"quantity": 1750,
"price": 108.55,
"orders": 1
},
{
"quantity": 1750,
"price": 108.6,
"orders": 1
},
{
"quantity": 2450,
"price": 108.75,
"orders": 2
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|110847",
"symbol": "OBEROIRLTY25MAY1680PE",
"last_price": 125.05,
"volume": 16450,
"average_price": 115.52,
"oi": 20650,
"net_change": 37.15,
"total_buy_quantity": 33600,
"total_sell_quantity": 18200,
"lower_circuit_limit": 31.15,
"upper_circuit_limit": 144.65,
"last_trade_time": "1745911733284",
"oi_day_high": 20650,
"oi_day_low": 13300
},
"NSE_FO:MGL25MAY1320CE": {
"ohlc": {
"open": 75.45,
"high": 79.85,
"low": 63,
"close": 65.05
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 63.85,
"orders": 1
},
{
"quantity": 400,
"price": 63.8,
"orders": 1
},
{
"quantity": 1200,
"price": 63.05,
"orders": 1
},
{
"quantity": 400,
"price": 63,
"orders": 1
},
{
"quantity": 1200,
"price": 62.55,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 65.2,
"orders": 1
},
{
"quantity": 400,
"price": 65.25,
"orders": 1
},
{
"quantity": 1200,
"price": 65.7,
"orders": 1
},
{
"quantity": 1200,
"price": 67.45,
"orders": 1
},
{
"quantity": 400,
"price": 67.5,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|105645",
"symbol": "MGL25MAY1320CE",
"last_price": 65.05,
"volume": 64800,
"average_price": 71.26,
"oi": 36400,
"net_change": -4.7,
"total_buy_quantity": 29600,
"total_sell_quantity": 53600,
"lower_circuit_limit": 12.5,
"upper_circuit_limit": 127,
"last_trade_time": "1745920797167",
"oi_day_high": 38400,
"oi_day_low": 34800
},
"NSE_FO:IOC25MAY138CE": {
"ohlc": {
"open": 5.6,
"high": 5.6,
"low": 4.35,
"close": 4.4
},
"depth": {
"buy": [
{
"quantity": 9750,
"price": 4.5,
"orders": 2
},
{
"quantity": 29250,
"price": 4.45,
"orders": 6
},
{
"quantity": 19500,
"price": 4.4,
"orders": 4
},
{
"quantity": 29250,
"price": 4.35,
"orders": 6
},
{
"quantity": 19500,
"price": 4.3,
"orders": 4
}
],
"sell": [
{
"quantity": 14625,
"price": 4.55,
"orders": 3
},
{
"quantity": 48750,
"price": 4.6,
"orders": 3
},
{
"quantity": 19500,
"price": 4.65,
"orders": 4
},
{
"quantity": 9750,
"price": 4.7,
"orders": 2
},
{
"quantity": 9750,
"price": 4.75,
"orders": 2
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|106992",
"symbol": "IOC25MAY138CE",
"last_price": 4.4,
"volume": 4567875,
"average_price": 4.83,
"oi": 1213875,
"net_change": -0.5,
"total_buy_quantity": 828750,
"total_sell_quantity": 848250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.9,
"last_trade_time": "1745920639339",
"oi_day_high": 1452750,
"oi_day_low": 1004250
},
"NSE_FO:WIPRO25MAY242.5CE": {
"ohlc": {
"open": 9,
"high": 9.6,
"low": 7.65,
"close": 8.55
},
"depth": {
"buy": [
{
"quantity": 18000,
"price": 8.45,
"orders": 5
},
{
"quantity": 9000,
"price": 8.4,
"orders": 3
},
{
"quantity": 18000,
"price": 8.35,
"orders": 5
},
{
"quantity": 6000,
"price": 8.3,
"orders": 2
},
{
"quantity": 27000,
"price": 8.25,
"orders": 4
}
],
"sell": [
{
"quantity": 3000,
"price": 8.55,
"orders": 1
},
{
"quantity": 12000,
"price": 8.6,
"orders": 4
},
{
"quantity": 15000,
"price": 8.65,
"orders": 4
},
{
"quantity": 6000,
"price": 8.7,
"orders": 2
},
{
"quantity": 36000,
"price": 8.75,
"orders": 3
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|146129",
"symbol": "WIPRO25MAY242.5CE",
"last_price": 8.55,
"volume": 3678000,
"average_price": 8.66,
"oi": 1407000,
"net_change": 0.45,
"total_buy_quantity": 558000,
"total_sell_quantity": 549000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.1,
"last_trade_time": "1745920783556",
"oi_day_high": 1497000,
"oi_day_low": 1293000
},
"NSE_FO:ASIANPAINT25MAY2460CE": {
"ohlc": {
"open": 74.05,
"high": 87.95,
"low": 72,
"close": 77
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 76.5,
"orders": 1
},
{
"quantity": 200,
"price": 76.45,
"orders": 1
},
{
"quantity": 200,
"price": 76.4,
"orders": 1
},
{
"quantity": 1000,
"price": 76,
"orders": 1
},
{
"quantity": 800,
"price": 75.7,
"orders": 2
}
],
"sell": [
{
"quantity": 200,
"price": 77.9,
"orders": 1
},
{
"quantity": 200,
"price": 78,
"orders": 1
},
{
"quantity": 200,
"price": 78.8,
"orders": 1
},
{
"quantity": 800,
"price": 78.95,
"orders": 2
},
{
"quantity": 600,
"price": 79.95,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|68939",
"symbol": "ASIANPAINT25MAY2460CE",
"last_price": 77,
"volume": 286800,
"average_price": 80.9,
"oi": 120600,
"net_change": -0.2,
"total_buy_quantity": 40800,
"total_sell_quantity": 38600,
"lower_circuit_limit": 25.75,
"upper_circuit_limit": 128.65,
"last_trade_time": "1745920780626",
"oi_day_high": 123400,
"oi_day_low": 105000
},
"NSE_FO:NYKAA25MAY195CE": {
"ohlc": {
"open": 6.85,
"high": 10.4,
"low": 6.85,
"close": 8.3
},
"depth": {
"buy": [
{
"quantity": 8850,
"price": 8.25,
"orders": 2
},
{
"quantity": 5900,
"price": 8.15,
"orders": 1
},
{
"quantity": 2950,
"price": 7.7,
"orders": 1
},
{
"quantity": 35400,
"price": 7.65,
"orders": 1
},
{
"quantity": 20650,
"price": 7.6,
"orders": 2
}
],
"sell": [
{
"quantity": 5900,
"price": 8.45,
"orders": 1
},
{
"quantity": 2950,
"price": 8.55,
"orders": 1
},
{
"quantity": 2950,
"price": 8.8,
"orders": 1
},
{
"quantity": 2950,
"price": 9.2,
"orders": 1
},
{
"quantity": 38350,
"price": 9.4,
"orders": 2
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|110597",
"symbol": "NYKAA25MAY195CE",
"last_price": 8.3,
"volume": 938100,
"average_price": 9.02,
"oi": 371700,
"net_change": 0.95,
"total_buy_quantity": 466100,
"total_sell_quantity": 454300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.35,
"last_trade_time": "1745920441530",
"oi_day_high": 439550,
"oi_day_low": 271400
},
"NSE_FO:BAJAJFINSV25MAY2100CE": {
"ohlc": {
"open": 59.55,
"high": 63.75,
"low": 44.05,
"close": 57.95
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 55.8,
"orders": 1
},
{
"quantity": 500,
"price": 55.75,
"orders": 1
},
{
"quantity": 500,
"price": 55.45,
"orders": 1
},
{
"quantity": 500,
"price": 55.4,
"orders": 1
},
{
"quantity": 500,
"price": 55.05,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 57.7,
"orders": 1
},
{
"quantity": 500,
"price": 57.75,
"orders": 1
},
{
"quantity": 500,
"price": 57.95,
"orders": 1
},
{
"quantity": 2000,
"price": 58,
"orders": 3
},
{
"quantity": 500,
"price": 58.2,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|72178",
"symbol": "BAJAJFINSV25MAY2100CE",
"last_price": 57.95,
"volume": 1968500,
"average_price": 54.52,
"oi": 1274000,
"net_change": 2.1,
"total_buy_quantity": 96000,
"total_sell_quantity": 175000,
"lower_circuit_limit": 11.9,
"upper_circuit_limit": 99.8,
"last_trade_time": "1745920796902",
"oi_day_high": 1299000,
"oi_day_low": 997000
},
"NSE_FO:UNITDSPR25MAY1560CE": {
"ohlc": {
"open": 50.65,
"high": 55.2,
"low": 44.45,
"close": 49.65
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 49,
"orders": 1
},
{
"quantity": 350,
"price": 48.95,
"orders": 1
},
{
"quantity": 350,
"price": 48.05,
"orders": 1
},
{
"quantity": 350,
"price": 48,
"orders": 1
},
{
"quantity": 3500,
"price": 47.45,
"orders": 2
}
],
"sell": [
{
"quantity": 350,
"price": 49.85,
"orders": 1
},
{
"quantity": 1050,
"price": 50,
"orders": 1
},
{
"quantity": 350,
"price": 50.5,
"orders": 1
},
{
"quantity": 350,
"price": 50.75,
"orders": 1
},
{
"quantity": 700,
"price": 50.8,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|138463",
"symbol": "UNITDSPR25MAY1560CE",
"last_price": 49.65,
"volume": 91000,
"average_price": 49.54,
"oi": 71400,
"net_change": -3.9,
"total_buy_quantity": 67550,
"total_sell_quantity": 70000,
"lower_circuit_limit": 13.2,
"upper_circuit_limit": 93.9,
"last_trade_time": "1745920797126",
"oi_day_high": 74550,
"oi_day_low": 68600
},
"NSE_FO:NESTLEIND25MAY2440PE": {
"ohlc": {
"open": 77.15,
"high": 100,
"low": 75.75,
"close": 77.45
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 78.4,
"orders": 2
},
{
"quantity": 200,
"price": 78.35,
"orders": 1
},
{
"quantity": 200,
"price": 78.2,
"orders": 1
},
{
"quantity": 200,
"price": 77.95,
"orders": 1
},
{
"quantity": 400,
"price": 74,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 83.7,
"orders": 1
},
{
"quantity": 200,
"price": 83.75,
"orders": 1
},
{
"quantity": 800,
"price": 90.15,
"orders": 1
},
{
"quantity": 2000,
"price": 90.2,
"orders": 1
},
{
"quantity": 2000,
"price": 91.05,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|108890",
"symbol": "NESTLEIND25MAY2440PE",
"last_price": 77.45,
"volume": 30800,
"average_price": 87.18,
"oi": 51200,
"net_change": 1.9,
"total_buy_quantity": 11600,
"total_sell_quantity": 22600,
"lower_circuit_limit": 29.25,
"upper_circuit_limit": 121.85,
"last_trade_time": "1745916165760",
"oi_day_high": 53600,
"oi_day_low": 43800
},
"NSE_FO:PERSISTENT25MAY5200PE": {
"ohlc": {
"open": 194.95,
"high": 203.3,
"low": 140,
"close": 150.5
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 147.5,
"orders": 2
},
{
"quantity": 100,
"price": 147.45,
"orders": 1
},
{
"quantity": 100,
"price": 147.05,
"orders": 1
},
{
"quantity": 100,
"price": 146.25,
"orders": 1
},
{
"quantity": 100,
"price": 142.8,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 151.8,
"orders": 2
},
{
"quantity": 100,
"price": 151.85,
"orders": 1
},
{
"quantity": 100,
"price": 155,
"orders": 1
},
{
"quantity": 100,
"price": 157.95,
"orders": 1
},
{
"quantity": 100,
"price": 165,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|114445",
"symbol": "PERSISTENT25MAY5200PE",
"last_price": 150.5,
"volume": 125600,
"average_price": 164.29,
"oi": 86400,
"net_change": -54.65,
"total_buy_quantity": 16500,
"total_sell_quantity": 8100,
"lower_circuit_limit": 51.05,
"upper_circuit_limit": 359.25,
"last_trade_time": "1745920792290",
"oi_day_high": 90900,
"oi_day_low": 80700
},
"NSE_FO:HDFCBANK25MAY1920PE": {
"ohlc": {
"open": 36,
"high": 48,
"low": 33.8,
"close": 46
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 46,
"orders": 1
},
{
"quantity": 1650,
"price": 45.95,
"orders": 3
},
{
"quantity": 1100,
"price": 45.9,
"orders": 2
},
{
"quantity": 1100,
"price": 45.85,
"orders": 2
},
{
"quantity": 1100,
"price": 45.8,
"orders": 2
}
],
"sell": [
{
"quantity": 1100,
"price": 46.25,
"orders": 2
},
{
"quantity": 1100,
"price": 46.3,
"orders": 2
},
{
"quantity": 1650,
"price": 46.35,
"orders": 3
},
{
"quantity": 1100,
"price": 46.4,
"orders": 2
},
{
"quantity": 1650,
"price": 46.45,
"orders": 3
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|87326",
"symbol": "HDFCBANK25MAY1920PE",
"last_price": 46,
"volume": 2454100,
"average_price": 42.18,
"oi": 1974500,
"net_change": 8.7,
"total_buy_quantity": 107800,
"total_sell_quantity": 165000,
"lower_circuit_limit": 3.35,
"upper_circuit_limit": 71.25,
"last_trade_time": "1745920775319",
"oi_day_high": 2017400,
"oi_day_low": 1926650
},
"NSE_FO:JIOFIN25MAY260CE": {
"ohlc": {
"open": 10,
"high": 10.4,
"low": 8.25,
"close": 9.25
},
"depth": {
"buy": [
{
"quantity": 11550,
"price": 9.2,
"orders": 4
},
{
"quantity": 14850,
"price": 9.15,
"orders": 6
},
{
"quantity": 24750,
"price": 9.1,
"orders": 8
},
{
"quantity": 24750,
"price": 9.05,
"orders": 7
},
{
"quantity": 37950,
"price": 9,
"orders": 5
}
],
"sell": [
{
"quantity": 18150,
"price": 9.3,
"orders": 10
},
{
"quantity": 9900,
"price": 9.35,
"orders": 5
},
{
"quantity": 18150,
"price": 9.4,
"orders": 6
},
{
"quantity": 14850,
"price": 9.45,
"orders": 4
},
{
"quantity": 3300,
"price": 9.5,
"orders": 2
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|97762",
"symbol": "JIOFIN25MAY260CE",
"last_price": 9.25,
"volume": 5019300,
"average_price": 9.36,
"oi": 4648050,
"net_change": -0.5,
"total_buy_quantity": 602250,
"total_sell_quantity": 1110450,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.75,
"last_trade_time": "1745920796086",
"oi_day_high": 4682700,
"oi_day_low": 4303200
},
"NSE_FO:MANAPPURAM25MAY230CE": {
"ohlc": {
"open": 5.3,
"high": 7.15,
"low": 4.45,
"close": 4.9
},
"depth": {
"buy": [
{
"quantity": 6000,
"price": 4.85,
"orders": 2
},
{
"quantity": 12000,
"price": 4.8,
"orders": 4
},
{
"quantity": 6000,
"price": 4.75,
"orders": 2
},
{
"quantity": 9000,
"price": 4.7,
"orders": 3
},
{
"quantity": 3000,
"price": 4.65,
"orders": 1
}
],
"sell": [
{
"quantity": 6000,
"price": 5,
"orders": 2
},
{
"quantity": 3000,
"price": 5.05,
"orders": 1
},
{
"quantity": 15000,
"price": 5.1,
"orders": 5
},
{
"quantity": 9000,
"price": 5.15,
"orders": 3
},
{
"quantity": 9000,
"price": 5.2,
"orders": 3
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|103980",
"symbol": "MANAPPURAM25MAY230CE",
"last_price": 4.9,
"volume": 4446000,
"average_price": 5.73,
"oi": 9801000,
"net_change": 0.35,
"total_buy_quantity": 555000,
"total_sell_quantity": 549000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.55,
"last_trade_time": "1745920752028",
"oi_day_high": 9912000,
"oi_day_low": 9759000
},
"NSE_FO:BAJAJ-AUTO25MAY8200CE": {
"ohlc": {
"open": 265,
"high": 297.1,
"low": 227.95,
"close": 240
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 238.15,
"orders": 1
},
{
"quantity": 75,
"price": 238.1,
"orders": 1
},
{
"quantity": 75,
"price": 237.35,
"orders": 1
},
{
"quantity": 75,
"price": 237,
"orders": 1
},
{
"quantity": 75,
"price": 231.05,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 241.7,
"orders": 1
},
{
"quantity": 75,
"price": 241.75,
"orders": 1
},
{
"quantity": 150,
"price": 241.9,
"orders": 1
},
{
"quantity": 150,
"price": 241.95,
"orders": 1
},
{
"quantity": 150,
"price": 243,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|69518",
"symbol": "BAJAJ-AUTO25MAY8200CE",
"last_price": 240,
"volume": 81675,
"average_price": 255.28,
"oi": 54975,
"net_change": -29.3,
"total_buy_quantity": 12225,
"total_sell_quantity": 20400,
"lower_circuit_limit": 60,
"upper_circuit_limit": 478.6,
"last_trade_time": "1745920795104",
"oi_day_high": 57375,
"oi_day_low": 48525
},
"NSE_FO:NTPC25MAY365PE": {
"ohlc": {
"open": 11.85,
"high": 15.7,
"low": 11,
"close": 14.25
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 14.25,
"orders": 1
},
{
"quantity": 3000,
"price": 14.2,
"orders": 2
},
{
"quantity": 4500,
"price": 14.15,
"orders": 3
},
{
"quantity": 4500,
"price": 14.1,
"orders": 3
},
{
"quantity": 6000,
"price": 14.05,
"orders": 3
}
],
"sell": [
{
"quantity": 4500,
"price": 14.35,
"orders": 3
},
{
"quantity": 6000,
"price": 14.4,
"orders": 4
},
{
"quantity": 4500,
"price": 14.45,
"orders": 3
},
{
"quantity": 6000,
"price": 14.5,
"orders": 3
},
{
"quantity": 1500,
"price": 14.55,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|124356",
"symbol": "NTPC25MAY365PE",
"last_price": 14.25,
"volume": 1194000,
"average_price": 12.91,
"oi": 1114500,
"net_change": 2,
"total_buy_quantity": 264000,
"total_sell_quantity": 231000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.25,
"last_trade_time": "1745920778917",
"oi_day_high": 1116000,
"oi_day_low": 1032000
},
"NSE_FO:GLENMARK25MAY1440CE": {
"ohlc": {
"open": 48.95,
"high": 50.75,
"low": 35,
"close": 36.2
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 36.2,
"orders": 2
},
{
"quantity": 325,
"price": 35.6,
"orders": 1
},
{
"quantity": 325,
"price": 35.55,
"orders": 1
},
{
"quantity": 975,
"price": 35.35,
"orders": 1
},
{
"quantity": 650,
"price": 34.8,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 37.5,
"orders": 1
},
{
"quantity": 325,
"price": 37.55,
"orders": 1
},
{
"quantity": 325,
"price": 38.1,
"orders": 1
},
{
"quantity": 325,
"price": 38.15,
"orders": 1
},
{
"quantity": 325,
"price": 38.95,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|83170",
"symbol": "GLENMARK25MAY1440CE",
"last_price": 36.2,
"volume": 121550,
"average_price": 40.69,
"oi": 85150,
"net_change": -11.9,
"total_buy_quantity": 66950,
"total_sell_quantity": 75075,
"lower_circuit_limit": 8.65,
"upper_circuit_limit": 87.55,
"last_trade_time": "1745920722315",
"oi_day_high": 116675,
"oi_day_low": 82875
},
"NSE_FO:GODREJPROP25MAY2150CE": {
"ohlc": {
"open": 98.35,
"high": 116.7,
"low": 86,
"close": 89
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 89.5,
"orders": 2
},
{
"quantity": 450,
"price": 89.45,
"orders": 1
},
{
"quantity": 1125,
"price": 89.35,
"orders": 2
},
{
"quantity": 225,
"price": 89.15,
"orders": 1
},
{
"quantity": 900,
"price": 89.1,
"orders": 2
}
],
"sell": [
{
"quantity": 225,
"price": 90.25,
"orders": 1
},
{
"quantity": 225,
"price": 90.3,
"orders": 1
},
{
"quantity": 675,
"price": 90.4,
"orders": 1
},
{
"quantity": 450,
"price": 90.55,
"orders": 1
},
{
"quantity": 450,
"price": 91.15,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|90760",
"symbol": "GODREJPROP25MAY2150CE",
"last_price": 89,
"volume": 235350,
"average_price": 99.74,
"oi": 129150,
"net_change": -8.75,
"total_buy_quantity": 44775,
"total_sell_quantity": 54225,
"lower_circuit_limit": 16.65,
"upper_circuit_limit": 178.85,
"last_trade_time": "1745920791544",
"oi_day_high": 131625,
"oi_day_low": 89100
},
"NSE_FO:BANDHANBNK25MAY170PE": {
"ohlc": {
"open": 8.8,
"high": 10.1,
"low": 7.5,
"close": 9.4
},
"depth": {
"buy": [
{
"quantity": 11200,
"price": 9.35,
"orders": 3
},
{
"quantity": 2800,
"price": 9.3,
"orders": 1
},
{
"quantity": 2800,
"price": 9.25,
"orders": 1
},
{
"quantity": 2800,
"price": 9.2,
"orders": 1
},
{
"quantity": 2800,
"price": 9.15,
"orders": 1
}
],
"sell": [
{
"quantity": 25200,
"price": 9.45,
"orders": 1
},
{
"quantity": 2800,
"price": 9.5,
"orders": 1
},
{
"quantity": 2800,
"price": 9.55,
"orders": 1
},
{
"quantity": 5600,
"price": 9.6,
"orders": 2
},
{
"quantity": 2800,
"price": 9.65,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|70275",
"symbol": "BANDHANBNK25MAY170PE",
"last_price": 9.4,
"volume": 4401600,
"average_price": 8.89,
"oi": 1948800,
"net_change": -1.6,
"total_buy_quantity": 210000,
"total_sell_quantity": 428400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31,
"last_trade_time": "1745920757381",
"oi_day_high": 1971200,
"oi_day_low": 1338400
},
"NSE_FO:BSE25MAY6500CE": {
"ohlc": {
"open": 374.95,
"high": 506.05,
"low": 357.5,
"close": 398
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 397.5,
"orders": 1
},
{
"quantity": 125,
"price": 394.55,
"orders": 1
},
{
"quantity": 125,
"price": 394.5,
"orders": 1
},
{
"quantity": 125,
"price": 394.45,
"orders": 1
},
{
"quantity": 125,
"price": 393.55,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 398,
"orders": 1
},
{
"quantity": 125,
"price": 399,
"orders": 1
},
{
"quantity": 125,
"price": 401.6,
"orders": 1
},
{
"quantity": 125,
"price": 401.65,
"orders": 1
},
{
"quantity": 125,
"price": 401.7,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|35243",
"symbol": "BSE25MAY6500CE",
"last_price": 398,
"volume": 405250,
"average_price": 434.54,
"oi": 261750,
"net_change": 33.3,
"total_buy_quantity": 20125,
"total_sell_quantity": 23125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 785.55,
"last_trade_time": "1745920787788",
"oi_day_high": 276125,
"oi_day_low": 241500
},
"NSE_FO:TORNTPOWER25MAY1600CE": {
"ohlc": {
"open": 60.9,
"high": 73.95,
"low": 51.5,
"close": 53.35
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 50.05,
"orders": 1
},
{
"quantity": 375,
"price": 50,
"orders": 1
},
{
"quantity": 3750,
"price": 47.5,
"orders": 1
},
{
"quantity": 2625,
"price": 46.95,
"orders": 2
},
{
"quantity": 375,
"price": 46.9,
"orders": 1
}
],
"sell": [
{
"quantity": 1125,
"price": 54.95,
"orders": 2
},
{
"quantity": 750,
"price": 55.95,
"orders": 1
},
{
"quantity": 750,
"price": 56.95,
"orders": 1
},
{
"quantity": 750,
"price": 57.95,
"orders": 1
},
{
"quantity": 750,
"price": 58.95,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|135476",
"symbol": "TORNTPOWER25MAY1600CE",
"last_price": 53.35,
"volume": 85125,
"average_price": 64.14,
"oi": 41625,
"net_change": -4.15,
"total_buy_quantity": 49125,
"total_sell_quantity": 53250,
"lower_circuit_limit": 0.55,
"upper_circuit_limit": 114.45,
"last_trade_time": "1745918686204",
"oi_day_high": 41625,
"oi_day_low": 27750
},
"NSE_FO:LTF25MAY180PE": {
"ohlc": {
"open": 20.7,
"high": 21.4,
"low": 20.55,
"close": 20.55
},
"depth": {
"buy": [
{
"quantity": 8924,
"price": 20.65,
"orders": 2
},
{
"quantity": 4462,
"price": 20.6,
"orders": 1
},
{
"quantity": 4462,
"price": 20.25,
"orders": 1
},
{
"quantity": 22310,
"price": 20.2,
"orders": 2
},
{
"quantity": 44620,
"price": 19.95,
"orders": 1
}
],
"sell": [
{
"quantity": 4462,
"price": 21.25,
"orders": 1
},
{
"quantity": 8924,
"price": 21.3,
"orders": 2
},
{
"quantity": 22310,
"price": 21.35,
"orders": 1
},
{
"quantity": 4462,
"price": 21.4,
"orders": 1
},
{
"quantity": 44620,
"price": 21.9,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|102369",
"symbol": "LTF25MAY180PE",
"last_price": 20.55,
"volume": 40158,
"average_price": 20.85,
"oi": 383732,
"net_change": -1,
"total_buy_quantity": 258796,
"total_sell_quantity": 432814,
"lower_circuit_limit": 1.55,
"upper_circuit_limit": 41.55,
"last_trade_time": "1745920355834",
"oi_day_high": 406042,
"oi_day_low": 383732
},
"NSE_FO:HINDCOPPER25MAY225PE": {
"ohlc": {
"open": 11.5,
"high": 14.35,
"low": 11.15,
"close": 14.25
},
"depth": {
"buy": [
{
"quantity": 2650,
"price": 13.85,
"orders": 1
},
{
"quantity": 2650,
"price": 13.8,
"orders": 1
},
{
"quantity": 2650,
"price": 13.75,
"orders": 1
},
{
"quantity": 5300,
"price": 13.1,
"orders": 1
},
{
"quantity": 10600,
"price": 12.9,
"orders": 1
}
],
"sell": [
{
"quantity": 2650,
"price": 14.55,
"orders": 1
},
{
"quantity": 13250,
"price": 14.6,
"orders": 1
},
{
"quantity": 7950,
"price": 14.85,
"orders": 1
},
{
"quantity": 26500,
"price": 15.15,
"orders": 1
},
{
"quantity": 10600,
"price": 15.4,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|97274",
"symbol": "HINDCOPPER25MAY225PE",
"last_price": 14.25,
"volume": 53000,
"average_price": 12.54,
"oi": 119250,
"net_change": 0.65,
"total_buy_quantity": 209350,
"total_sell_quantity": 262350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.6,
"last_trade_time": "1745913579211",
"oi_day_high": 127200,
"oi_day_low": 116600
},
"NSE_FO:MARUTI25MAY11900CE": {
"ohlc": {
"open": 295.05,
"high": 323.45,
"low": 224.35,
"close": 263.75
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 262.65,
"orders": 1
},
{
"quantity": 50,
"price": 262.6,
"orders": 1
},
{
"quantity": 50,
"price": 262,
"orders": 1
},
{
"quantity": 50,
"price": 261.6,
"orders": 1
},
{
"quantity": 50,
"price": 261.1,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 265.05,
"orders": 1
},
{
"quantity": 50,
"price": 265.1,
"orders": 1
},
{
"quantity": 50,
"price": 265.95,
"orders": 1
},
{
"quantity": 50,
"price": 266.9,
"orders": 1
},
{
"quantity": 150,
"price": 266.95,
"orders": 2
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|117770",
"symbol": "MARUTI25MAY11900CE",
"last_price": 263.75,
"volume": 176450,
"average_price": 266.63,
"oi": 74300,
"net_change": -9.5,
"total_buy_quantity": 9700,
"total_sell_quantity": 13950,
"lower_circuit_limit": 20.95,
"upper_circuit_limit": 525.55,
"last_trade_time": "1745920792346",
"oi_day_high": 78200,
"oi_day_low": 73000
},
"NSE_FO:IGL25MAY185PE": {
"ohlc": {
"open": 7.8,
"high": 8.7,
"low": 5.8,
"close": 8
},
"depth": {
"buy": [
{
"quantity": 2750,
"price": 7.95,
"orders": 1
},
{
"quantity": 8250,
"price": 7.9,
"orders": 2
},
{
"quantity": 8250,
"price": 7.85,
"orders": 2
},
{
"quantity": 11000,
"price": 7.8,
"orders": 3
},
{
"quantity": 2750,
"price": 7.75,
"orders": 1
}
],
"sell": [
{
"quantity": 5500,
"price": 8.05,
"orders": 1
},
{
"quantity": 8250,
"price": 8.1,
"orders": 3
},
{
"quantity": 5500,
"price": 8.15,
"orders": 2
},
{
"quantity": 2750,
"price": 8.2,
"orders": 1
},
{
"quantity": 2750,
"price": 8.25,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|92188",
"symbol": "IGL25MAY185PE",
"last_price": 8,
"volume": 1094500,
"average_price": 7.38,
"oi": 566500,
"net_change": -0.55,
"total_buy_quantity": 654500,
"total_sell_quantity": 346500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.55,
"last_trade_time": "1745920781784",
"oi_day_high": 616000,
"oi_day_low": 500500
},
"NSE_FO:TORNTPHARM25MAY3350PE": {
"ohlc": {
"open": 118.15,
"high": 137,
"low": 115.9,
"close": 123
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 121.35,
"orders": 1
},
{
"quantity": 250,
"price": 121.3,
"orders": 1
},
{
"quantity": 250,
"price": 121.15,
"orders": 1
},
{
"quantity": 250,
"price": 121,
"orders": 1
},
{
"quantity": 250,
"price": 120.95,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 125.9,
"orders": 1
},
{
"quantity": 500,
"price": 125.95,
"orders": 1
},
{
"quantity": 250,
"price": 126.55,
"orders": 1
},
{
"quantity": 250,
"price": 126.6,
"orders": 1
},
{
"quantity": 500,
"price": 130.95,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|144796",
"symbol": "TORNTPHARM25MAY3350PE",
"last_price": 123,
"volume": 17750,
"average_price": 125.91,
"oi": 15250,
"net_change": 2.25,
"total_buy_quantity": 21750,
"total_sell_quantity": 22000,
"lower_circuit_limit": 49.55,
"upper_circuit_limit": 191.95,
"last_trade_time": "1745920740358",
"oi_day_high": 17500,
"oi_day_low": 14750
},
"NSE_FO:YESBANK25MAY18PE": {
"ohlc": {
"open": 0.65,
"high": 0.7,
"low": 0.5,
"close": 0.7
},
"depth": {
"buy": [
{
"quantity": 780000,
"price": 0.65,
"orders": 11
},
{
"quantity": 572000,
"price": 0.6,
"orders": 9
},
{
"quantity": 676000,
"price": 0.55,
"orders": 9
},
{
"quantity": 390000,
"price": 0.5,
"orders": 6
},
{
"quantity": 2288000,
"price": 0.45,
"orders": 10
}
],
"sell": [
{
"quantity": 676000,
"price": 0.7,
"orders": 17
},
{
"quantity": 572000,
"price": 0.75,
"orders": 16
},
{
"quantity": 650000,
"price": 0.8,
"orders": 5
},
{
"quantity": 78000,
"price": 0.85,
"orders": 2
},
{
"quantity": 156000,
"price": 0.95,
"orders": 2
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|140560",
"symbol": "YESBANK25MAY18PE",
"last_price": 0.7,
"volume": 7670000,
"average_price": 0.61,
"oi": 21086000,
"net_change": 0.1,
"total_buy_quantity": 26130000,
"total_sell_quantity": 3796000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.6,
"last_trade_time": "1745920796886",
"oi_day_high": 21190000,
"oi_day_low": 20150000
},
"NSE_FO:MPHASIS25MAY2460PE": {
"ohlc": {
"open": 96.45,
"high": 99.5,
"low": 75.5,
"close": 84
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 80.05,
"orders": 1
},
{
"quantity": 275,
"price": 80,
"orders": 1
},
{
"quantity": 550,
"price": 79.85,
"orders": 1
},
{
"quantity": 275,
"price": 79.5,
"orders": 1
},
{
"quantity": 1375,
"price": 75.6,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 82.45,
"orders": 1
},
{
"quantity": 275,
"price": 82.5,
"orders": 1
},
{
"quantity": 275,
"price": 82.95,
"orders": 1
},
{
"quantity": 275,
"price": 83.3,
"orders": 1
},
{
"quantity": 275,
"price": 84.2,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|120545",
"symbol": "MPHASIS25MAY2460PE",
"last_price": 84,
"volume": 24200,
"average_price": 87.84,
"oi": 21175,
"net_change": -10.15,
"total_buy_quantity": 33825,
"total_sell_quantity": 42900,
"lower_circuit_limit": 29,
"upper_circuit_limit": 159.3,
"last_trade_time": "1745919821029",
"oi_day_high": 21450,
"oi_day_low": 18425
},
"NSE_FO:DMART25MAY4500PE": {
"ohlc": {
"open": 264,
"high": 304.45,
"low": 261.95,
"close": 280.45
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 282.1,
"orders": 1
},
{
"quantity": 300,
"price": 282.05,
"orders": 1
},
{
"quantity": 150,
"price": 279.95,
"orders": 1
},
{
"quantity": 150,
"price": 279.85,
"orders": 1
},
{
"quantity": 150,
"price": 276.3,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 287.9,
"orders": 1
},
{
"quantity": 300,
"price": 287.95,
"orders": 1
},
{
"quantity": 150,
"price": 288.6,
"orders": 1
},
{
"quantity": 750,
"price": 297.25,
"orders": 1
},
{
"quantity": 750,
"price": 297.5,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|80824",
"symbol": "DMART25MAY4500PE",
"last_price": 280.45,
"volume": 4800,
"average_price": 285.53,
"oi": 24150,
"net_change": 19.6,
"total_buy_quantity": 12300,
"total_sell_quantity": 15750,
"lower_circuit_limit": 119.8,
"upper_circuit_limit": 401.9,
"last_trade_time": "1745918653591",
"oi_day_high": 24450,
"oi_day_low": 23850
},
"NSE_FO:LODHA25MAY1320PE": {
"ohlc": {
"open": 84.85,
"high": 85,
"low": 75.45,
"close": 83.7
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 80.1,
"orders": 1
},
{
"quantity": 450,
"price": 80.05,
"orders": 1
},
{
"quantity": 450,
"price": 79.75,
"orders": 1
},
{
"quantity": 900,
"price": 79.55,
"orders": 1
},
{
"quantity": 1800,
"price": 78.35,
"orders": 2
}
],
"sell": [
{
"quantity": 450,
"price": 82.75,
"orders": 1
},
{
"quantity": 450,
"price": 82.8,
"orders": 1
},
{
"quantity": 900,
"price": 82.95,
"orders": 1
},
{
"quantity": 2250,
"price": 84.8,
"orders": 1
},
{
"quantity": 2250,
"price": 85.35,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|101627",
"symbol": "LODHA25MAY1320PE",
"last_price": 83.7,
"volume": 29250,
"average_price": 80.95,
"oi": 69750,
"net_change": 3.8,
"total_buy_quantity": 40950,
"total_sell_quantity": 48600,
"lower_circuit_limit": 26.35,
"upper_circuit_limit": 133.45,
"last_trade_time": "1745920117974",
"oi_day_high": 69750,
"oi_day_low": 64350
},
"NSE_FO:ABB25MAY5700PE": {
"ohlc": {
"open": 306.65,
"high": 332.3,
"low": 305,
"close": 308.4
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 309.1,
"orders": 1
},
{
"quantity": 250,
"price": 309.05,
"orders": 1
},
{
"quantity": 125,
"price": 301.75,
"orders": 1
},
{
"quantity": 125,
"price": 301.7,
"orders": 1
},
{
"quantity": 625,
"price": 298.7,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 317.85,
"orders": 1
},
{
"quantity": 250,
"price": 317.9,
"orders": 2
},
{
"quantity": 250,
"price": 317.95,
"orders": 1
},
{
"quantity": 125,
"price": 319.8,
"orders": 1
},
{
"quantity": 250,
"price": 320.95,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|65258",
"symbol": "ABB25MAY5700PE",
"last_price": 308.4,
"volume": 8375,
"average_price": 317.93,
"oi": 23125,
"net_change": -30.7,
"total_buy_quantity": 6500,
"total_sell_quantity": 10375,
"lower_circuit_limit": 128.35,
"upper_circuit_limit": 549.85,
"last_trade_time": "1745915340100",
"oi_day_high": 24125,
"oi_day_low": 22875
},
"NSE_FO:PNBHOUSING25MAY1000PE": {
"ohlc": {
"open": 27.1,
"high": 39.95,
"low": 18.8,
"close": 33.75
},
"depth": {
"buy": [
{
"quantity": 1300,
"price": 33.55,
"orders": 1
},
{
"quantity": 650,
"price": 33.5,
"orders": 1
},
{
"quantity": 650,
"price": 33.25,
"orders": 1
},
{
"quantity": 650,
"price": 33.1,
"orders": 1
},
{
"quantity": 650,
"price": 33.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1300,
"price": 33.75,
"orders": 2
},
{
"quantity": 650,
"price": 33.85,
"orders": 1
},
{
"quantity": 650,
"price": 33.95,
"orders": 1
},
{
"quantity": 650,
"price": 34,
"orders": 1
},
{
"quantity": 650,
"price": 34.1,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|130560",
"symbol": "PNBHOUSING25MAY1000PE",
"last_price": 33.75,
"volume": 2429700,
"average_price": 26.82,
"oi": 393900,
"net_change": -17,
"total_buy_quantity": 327600,
"total_sell_quantity": 113100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 89.45,
"last_trade_time": "1745920798000",
"oi_day_high": 425750,
"oi_day_low": 267800
},
"NSE_FO:INOXWIND25MAY180CE": {
"ohlc": {
"open": 10.75,
"high": 10.95,
"low": 8.5,
"close": 8.85
},
"depth": {
"buy": [
{
"quantity": 6450,
"price": 8.85,
"orders": 2
},
{
"quantity": 6450,
"price": 8.8,
"orders": 2
},
{
"quantity": 3225,
"price": 8.75,
"orders": 1
},
{
"quantity": 3225,
"price": 8.7,
"orders": 1
},
{
"quantity": 3225,
"price": 8.55,
"orders": 1
}
],
"sell": [
{
"quantity": 6450,
"price": 9,
"orders": 2
},
{
"quantity": 3225,
"price": 9.05,
"orders": 1
},
{
"quantity": 6450,
"price": 9.1,
"orders": 2
},
{
"quantity": 3225,
"price": 9.15,
"orders": 1
},
{
"quantity": 3225,
"price": 9.3,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|106101",
"symbol": "INOXWIND25MAY180CE",
"last_price": 8.85,
"volume": 1335150,
"average_price": 9.63,
"oi": 2083350,
"net_change": -1.2,
"total_buy_quantity": 541800,
"total_sell_quantity": 896550,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.05,
"last_trade_time": "1745920631647",
"oi_day_high": 2218800,
"oi_day_low": 2076900
},
"NSE_FO:BOSCHLTD25MAY28500CE": {
"ohlc": {
"open": 958.9,
"high": 1476.5,
"low": 958.9,
"close": 1476.5
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 1324.9,
"orders": 1
},
{
"quantity": 25,
"price": 1324.85,
"orders": 1
},
{
"quantity": 50,
"price": 1324.05,
"orders": 2
},
{
"quantity": 50,
"price": 1293,
"orders": 1
},
{
"quantity": 50,
"price": 1250,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 1411.65,
"orders": 1
},
{
"quantity": 25,
"price": 1411.7,
"orders": 1
},
{
"quantity": 100,
"price": 1539,
"orders": 1
},
{
"quantity": 200,
"price": 1542.2,
"orders": 1
},
{
"quantity": 250,
"price": 1582.15,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|76085",
"symbol": "BOSCHLTD25MAY28500CE",
"last_price": 1476.5,
"volume": 1400,
"average_price": 1202.31,
"oi": 450,
"net_change": 628.05,
"total_buy_quantity": 1475,
"total_sell_quantity": 1050,
"lower_circuit_limit": 186.75,
"upper_circuit_limit": 2533.4,
"last_trade_time": "1745920378021",
"oi_day_high": 825,
"oi_day_low": 450
},
"NSE_FO:IRCTC25MAY780CE": {
"ohlc": {
"open": 22.85,
"high": 24.8,
"low": 17.15,
"close": 20.05
},
"depth": {
"buy": [
{
"quantity": 1750,
"price": 19.85,
"orders": 2
},
{
"quantity": 875,
"price": 19.8,
"orders": 1
},
{
"quantity": 875,
"price": 19.75,
"orders": 1
},
{
"quantity": 875,
"price": 19.65,
"orders": 1
},
{
"quantity": 875,
"price": 19.55,
"orders": 1
}
],
"sell": [
{
"quantity": 875,
"price": 20.1,
"orders": 1
},
{
"quantity": 2625,
"price": 20.15,
"orders": 2
},
{
"quantity": 875,
"price": 20.2,
"orders": 1
},
{
"quantity": 875,
"price": 20.25,
"orders": 1
},
{
"quantity": 875,
"price": 20.3,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|95969",
"symbol": "IRCTC25MAY780CE",
"last_price": 20.05,
"volume": 598500,
"average_price": 20.37,
"oi": 358750,
"net_change": -1.15,
"total_buy_quantity": 185500,
"total_sell_quantity": 178500,
"lower_circuit_limit": 0.8,
"upper_circuit_limit": 41.6,
"last_trade_time": "1745920786981",
"oi_day_high": 399000,
"oi_day_low": 357875
},
"NSE_FO:IIFL25MAY375CE": {
"ohlc": {
"open": 20.7,
"high": 21.65,
"low": 15.8,
"close": 16.4
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 16.3,
"orders": 1
},
{
"quantity": 3100,
"price": 16.25,
"orders": 1
},
{
"quantity": 3100,
"price": 16.05,
"orders": 1
},
{
"quantity": 1550,
"price": 15.9,
"orders": 1
},
{
"quantity": 3100,
"price": 15.85,
"orders": 1
}
],
"sell": [
{
"quantity": 1550,
"price": 17.75,
"orders": 1
},
{
"quantity": 1550,
"price": 17.8,
"orders": 1
},
{
"quantity": 7750,
"price": 17.85,
"orders": 1
},
{
"quantity": 1550,
"price": 17.9,
"orders": 1
},
{
"quantity": 94550,
"price": 19.7,
"orders": 2
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|102872",
"symbol": "IIFL25MAY375CE",
"last_price": 16.4,
"volume": 68200,
"average_price": 18.36,
"oi": 193750,
"net_change": -2.6,
"total_buy_quantity": 261950,
"total_sell_quantity": 243350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39,
"last_trade_time": "1745920761210",
"oi_day_high": 196850,
"oi_day_low": 186000
},
"NSE_FO:PRESTIGE25MAY1300PE": {
"ohlc": {
"open": 50,
"high": 50,
"low": 36.15,
"close": 37.25
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 36.65,
"orders": 1
},
{
"quantity": 325,
"price": 36.45,
"orders": 1
},
{
"quantity": 325,
"price": 36.3,
"orders": 1
},
{
"quantity": 325,
"price": 34.15,
"orders": 1
},
{
"quantity": 1300,
"price": 34.1,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 37.35,
"orders": 1
},
{
"quantity": 325,
"price": 37.4,
"orders": 1
},
{
"quantity": 325,
"price": 42.7,
"orders": 1
},
{
"quantity": 1625,
"price": 42.75,
"orders": 1
},
{
"quantity": 325,
"price": 42.95,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|118570",
"symbol": "PRESTIGE25MAY1300PE",
"last_price": 37.25,
"volume": 200850,
"average_price": 40.34,
"oi": 79300,
"net_change": -19.2,
"total_buy_quantity": 45825,
"total_sell_quantity": 45500,
"lower_circuit_limit": 9.1,
"upper_circuit_limit": 103.8,
"last_trade_time": "1745920656267",
"oi_day_high": 79625,
"oi_day_low": 64025
},
"NSE_FO:IDEA25MAY8CE": {
"ohlc": {
"open": 0.35,
"high": 0.4,
"low": 0.2,
"close": 0.25
},
"depth": {
"buy": [
{
"quantity": 73000000,
"price": 0.2,
"orders": 305
},
{
"quantity": 66160000,
"price": 0.15,
"orders": 144
},
{
"quantity": 60800000,
"price": 0.1,
"orders": 120
},
{
"quantity": 76680000,
"price": 0.05,
"orders": 87
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
],
"sell": [
{
"quantity": 58360000,
"price": 0.25,
"orders": 120
},
{
"quantity": 53720000,
"price": 0.3,
"orders": 118
},
{
"quantity": 35280000,
"price": 0.35,
"orders": 104
},
{
"quantity": 48720000,
"price": 0.4,
"orders": 116
},
{
"quantity": 29960000,
"price": 0.45,
"orders": 75
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|91446",
"symbol": "IDEA25MAY8CE",
"last_price": 0.25,
"volume": 249080000,
"average_price": 0.3,
"oi": 285560000,
"net_change": -0.1,
"total_buy_quantity": 276640000,
"total_sell_quantity": 283240000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.35,
"last_trade_time": "1745920796278",
"oi_day_high": 286000000,
"oi_day_low": 202760000
},
"NSE_FO:ASTRAL25MAY1400PE": {
"ohlc": {
"open": 57,
"high": 73.6,
"low": 55.2,
"close": 67.15
},
"depth": {
"buy": [
{
"quantity": 734,
"price": 67.45,
"orders": 2
},
{
"quantity": 367,
"price": 67.4,
"orders": 1
},
{
"quantity": 734,
"price": 67.35,
"orders": 1
},
{
"quantity": 367,
"price": 67.3,
"orders": 1
},
{
"quantity": 367,
"price": 67.2,
"orders": 1
}
],
"sell": [
{
"quantity": 367,
"price": 72.1,
"orders": 1
},
{
"quantity": 367,
"price": 72.15,
"orders": 1
},
{
"quantity": 5505,
"price": 76.35,
"orders": 2
},
{
"quantity": 2569,
"price": 76.6,
"orders": 2
},
{
"quantity": 4037,
"price": 78.6,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|67957",
"symbol": "ASTRAL25MAY1400PE",
"last_price": 67.15,
"volume": 40737,
"average_price": 65.14,
"oi": 213961,
"net_change": 3,
"total_buy_quantity": 24222,
"total_sell_quantity": 38902,
"lower_circuit_limit": 25.4,
"upper_circuit_limit": 102.9,
"last_trade_time": "1745919183156",
"oi_day_high": 216163,
"oi_day_low": 212493
},
"NSE_FO:SUNPHARMA25MAY1800CE": {
"ohlc": {
"open": 79.7,
"high": 79.7,
"low": 55.45,
"close": 57.05
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 56.75,
"orders": 1
},
{
"quantity": 700,
"price": 56.7,
"orders": 2
},
{
"quantity": 700,
"price": 56.6,
"orders": 1
},
{
"quantity": 350,
"price": 56.55,
"orders": 1
},
{
"quantity": 350,
"price": 56.2,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 57.45,
"orders": 1
},
{
"quantity": 350,
"price": 57.5,
"orders": 1
},
{
"quantity": 350,
"price": 57.75,
"orders": 1
},
{
"quantity": 350,
"price": 58.95,
"orders": 1
},
{
"quantity": 1050,
"price": 59,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|125704",
"symbol": "SUNPHARMA25MAY1800CE",
"last_price": 57.05,
"volume": 334600,
"average_price": 63.93,
"oi": 305900,
"net_change": -21.9,
"total_buy_quantity": 30450,
"total_sell_quantity": 56350,
"lower_circuit_limit": 29.8,
"upper_circuit_limit": 128.1,
"last_trade_time": "1745920795124",
"oi_day_high": 335300,
"oi_day_low": 304500
},
"NSE_FO:MAXHEALTH25MAY1120PE": {
"ohlc": {
"open": 48.2,
"high": 55.95,
"low": 47.05,
"close": 53.5
},
"depth": {
"buy": [
{
"quantity": 525,
"price": 53,
"orders": 1
},
{
"quantity": 525,
"price": 52.6,
"orders": 1
},
{
"quantity": 525,
"price": 51.4,
"orders": 1
},
{
"quantity": 5250,
"price": 48.65,
"orders": 1
},
{
"quantity": 2625,
"price": 44.75,
"orders": 1
}
],
"sell": [
{
"quantity": 525,
"price": 54.3,
"orders": 1
},
{
"quantity": 1050,
"price": 54.45,
"orders": 1
},
{
"quantity": 525,
"price": 54.6,
"orders": 1
},
{
"quantity": 1050,
"price": 54.95,
"orders": 1
},
{
"quantity": 1050,
"price": 55.45,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|104846",
"symbol": "MAXHEALTH25MAY1120PE",
"last_price": 53.5,
"volume": 27825,
"average_price": 51.96,
"oi": 37275,
"net_change": -2.35,
"total_buy_quantity": 16275,
"total_sell_quantity": 54600,
"lower_circuit_limit": 14.9,
"upper_circuit_limit": 96.8,
"last_trade_time": "1745919257342",
"oi_day_high": 42525,
"oi_day_low": 36750
},
"NSE_FO:BAJFINANCE25MAY9300CE": {
"ohlc": {
"open": 259.95,
"high": 269.9,
"low": 199,
"close": 244.85
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 244.3,
"orders": 1
},
{
"quantity": 125,
"price": 243.5,
"orders": 1
},
{
"quantity": 375,
"price": 243,
"orders": 1
},
{
"quantity": 500,
"price": 240,
"orders": 2
},
{
"quantity": 125,
"price": 239.05,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 246.5,
"orders": 1
},
{
"quantity": 625,
"price": 246.85,
"orders": 1
},
{
"quantity": 125,
"price": 247,
"orders": 1
},
{
"quantity": 125,
"price": 247.95,
"orders": 1
},
{
"quantity": 250,
"price": 248,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|72468",
"symbol": "BAJFINANCE25MAY9300CE",
"last_price": 244.85,
"volume": 546500,
"average_price": 228.84,
"oi": 355500,
"net_change": -5.55,
"total_buy_quantity": 18875,
"total_sell_quantity": 31125,
"lower_circuit_limit": 50.5,
"upper_circuit_limit": 450.3,
"last_trade_time": "1745920793632",
"oi_day_high": 355875,
"oi_day_low": 278875
},
"NSE_FO:JUBLFOOD25MAY720PE": {
"ohlc": {
"open": 36.65,
"high": 37.05,
"low": 33.25,
"close": 33.65
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 33.25,
"orders": 1
},
{
"quantity": 1250,
"price": 33.2,
"orders": 1
},
{
"quantity": 1250,
"price": 32.55,
"orders": 1
},
{
"quantity": 3750,
"price": 32.5,
"orders": 1
},
{
"quantity": 5000,
"price": 32.35,
"orders": 3
}
],
"sell": [
{
"quantity": 1250,
"price": 33.75,
"orders": 1
},
{
"quantity": 1250,
"price": 34.2,
"orders": 1
},
{
"quantity": 1250,
"price": 34.8,
"orders": 1
},
{
"quantity": 6250,
"price": 34.85,
"orders": 1
},
{
"quantity": 1250,
"price": 35.05,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|99296",
"symbol": "JUBLFOOD25MAY720PE",
"last_price": 33.65,
"volume": 42500,
"average_price": 34.5,
"oi": 41250,
"net_change": -6.15,
"total_buy_quantity": 93750,
"total_sell_quantity": 106250,
"lower_circuit_limit": 17.45,
"upper_circuit_limit": 62.15,
"last_trade_time": "1745920673835",
"oi_day_high": 42500,
"oi_day_low": 33750
},
"NSE_FO:TATACONSUM25MAY1160CE": {
"ohlc": {
"open": 32.85,
"high": 39.85,
"low": 28.55,
"close": 36.25
},
"depth": {
"buy": [
{
"quantity": 456,
"price": 36.25,
"orders": 1
},
{
"quantity": 456,
"price": 36.2,
"orders": 1
},
{
"quantity": 456,
"price": 36.1,
"orders": 1
},
{
"quantity": 456,
"price": 35.75,
"orders": 1
},
{
"quantity": 456,
"price": 35.7,
"orders": 1
}
],
"sell": [
{
"quantity": 456,
"price": 36.4,
"orders": 1
},
{
"quantity": 456,
"price": 36.45,
"orders": 1
},
{
"quantity": 456,
"price": 36.55,
"orders": 1
},
{
"quantity": 456,
"price": 37.15,
"orders": 1
},
{
"quantity": 456,
"price": 37.2,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|127473",
"symbol": "TATACONSUM25MAY1160CE",
"last_price": 36.25,
"volume": 523944,
"average_price": 34.06,
"oi": 294576,
"net_change": 4.55,
"total_buy_quantity": 41040,
"total_sell_quantity": 100320,
"lower_circuit_limit": 3.3,
"upper_circuit_limit": 60.1,
"last_trade_time": "1745920797299",
"oi_day_high": 316008,
"oi_day_low": 273144
},
"NSE_FO:LICHSGFIN25MAY610PE": {
"ohlc": {
"open": 20.95,
"high": 27.35,
"low": 18,
"close": 27.2
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 27.35,
"orders": 1
},
{
"quantity": 1000,
"price": 27.3,
"orders": 1
},
{
"quantity": 1000,
"price": 27.25,
"orders": 1
},
{
"quantity": 1000,
"price": 27.2,
"orders": 1
},
{
"quantity": 1000,
"price": 27.1,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 27.6,
"orders": 2
},
{
"quantity": 1000,
"price": 27.7,
"orders": 1
},
{
"quantity": 1000,
"price": 27.75,
"orders": 1
},
{
"quantity": 1000,
"price": 27.8,
"orders": 1
},
{
"quantity": 1000,
"price": 27.85,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|113270",
"symbol": "LICHSGFIN25MAY610PE",
"last_price": 27.2,
"volume": 442000,
"average_price": 21.73,
"oi": 149000,
"net_change": 2.75,
"total_buy_quantity": 155000,
"total_sell_quantity": 165000,
"lower_circuit_limit": 4.45,
"upper_circuit_limit": 44.45,
"last_trade_time": "1745920785257",
"oi_day_high": 166000,
"oi_day_low": 133000
},
"NSE_FO:M&M25MAY2900CE": {
"ohlc": {
"open": 135.85,
"high": 158,
"low": 121.8,
"close": 125.4
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 124.65,
"orders": 1
},
{
"quantity": 175,
"price": 124.6,
"orders": 1
},
{
"quantity": 175,
"price": 124.05,
"orders": 1
},
{
"quantity": 525,
"price": 124,
"orders": 2
},
{
"quantity": 175,
"price": 121.05,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 125.6,
"orders": 1
},
{
"quantity": 350,
"price": 125.65,
"orders": 2
},
{
"quantity": 525,
"price": 126,
"orders": 3
},
{
"quantity": 175,
"price": 126.85,
"orders": 1
},
{
"quantity": 175,
"price": 126.9,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|103282",
"symbol": "M&M25MAY2900CE",
"last_price": 125.4,
"volume": 404950,
"average_price": 134.25,
"oi": 303800,
"net_change": -9.75,
"total_buy_quantity": 14175,
"total_sell_quantity": 34300,
"lower_circuit_limit": 35.5,
"upper_circuit_limit": 234.8,
"last_trade_time": "1745920796174",
"oi_day_high": 308875,
"oi_day_low": 275275
},
"NSE_FO:EICHERMOT25MAY5650PE": {
"ohlc": {
"open": 194,
"high": 262.85,
"low": 193.9,
"close": 207.7
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 210.1,
"orders": 1
},
{
"quantity": 350,
"price": 210.05,
"orders": 1
},
{
"quantity": 175,
"price": 209.7,
"orders": 1
},
{
"quantity": 875,
"price": 201.2,
"orders": 1
},
{
"quantity": 875,
"price": 201.15,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 214.9,
"orders": 1
},
{
"quantity": 350,
"price": 214.95,
"orders": 1
},
{
"quantity": 175,
"price": 216.95,
"orders": 1
},
{
"quantity": 1750,
"price": 221.95,
"orders": 2
},
{
"quantity": 1225,
"price": 240.6,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|87978",
"symbol": "EICHERMOT25MAY5650PE",
"last_price": 207.7,
"volume": 22575,
"average_price": 228.93,
"oi": 23100,
"net_change": 12.65,
"total_buy_quantity": 7175,
"total_sell_quantity": 3850,
"lower_circuit_limit": 58.3,
"upper_circuit_limit": 331.8,
"last_trade_time": "1745918620777",
"oi_day_high": 27650,
"oi_day_low": 22925
},
"NSE_FO:CGPOWER25MAY650CE": {
"ohlc": {
"open": 29.95,
"high": 32,
"low": 27,
"close": 29.25
},
"depth": {
"buy": [
{
"quantity": 1450,
"price": 29.25,
"orders": 2
},
{
"quantity": 1450,
"price": 29.15,
"orders": 1
},
{
"quantity": 725,
"price": 28.95,
"orders": 1
},
{
"quantity": 725,
"price": 28.9,
"orders": 1
},
{
"quantity": 1450,
"price": 28.85,
"orders": 1
}
],
"sell": [
{
"quantity": 725,
"price": 29.6,
"orders": 1
},
{
"quantity": 1450,
"price": 29.65,
"orders": 1
},
{
"quantity": 725,
"price": 29.9,
"orders": 1
},
{
"quantity": 725,
"price": 29.95,
"orders": 1
},
{
"quantity": 725,
"price": 30,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|80245",
"symbol": "CGPOWER25MAY650CE",
"last_price": 29.25,
"volume": 130500,
"average_price": 30.2,
"oi": 189225,
"net_change": 1.85,
"total_buy_quantity": 86275,
"total_sell_quantity": 105125,
"lower_circuit_limit": 4.3,
"upper_circuit_limit": 50.5,
"last_trade_time": "1745920762627",
"oi_day_high": 196475,
"oi_day_low": 184875
},
"NSE_FO:DIXON25MAY16500PE": {
"ohlc": {
"open": 858.4,
"high": 872.2,
"low": 750,
"close": 816.8
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 816.85,
"orders": 1
},
{
"quantity": 50,
"price": 816.8,
"orders": 1
},
{
"quantity": 50,
"price": 816.7,
"orders": 1
},
{
"quantity": 50,
"price": 813.95,
"orders": 1
},
{
"quantity": 50,
"price": 813.9,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 821.95,
"orders": 1
},
{
"quantity": 150,
"price": 822,
"orders": 1
},
{
"quantity": 50,
"price": 823,
"orders": 1
},
{
"quantity": 50,
"price": 824.95,
"orders": 1
},
{
"quantity": 50,
"price": 825,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|80033",
"symbol": "DIXON25MAY16500PE",
"last_price": 816.8,
"volume": 71650,
"average_price": 825.32,
"oi": 74550,
"net_change": -120.5,
"total_buy_quantity": 7650,
"total_sell_quantity": 8550,
"lower_circuit_limit": 308.25,
"upper_circuit_limit": 1566.35,
"last_trade_time": "1745920770492",
"oi_day_high": 76900,
"oi_day_low": 67100
},
"NSE_FO:IRFC25MAY132.5PE": {
"ohlc": {
"open": 10.5,
"high": 11.45,
"low": 9.65,
"close": 11.3
},
"depth": {
"buy": [
{
"quantity": 3525,
"price": 11.25,
"orders": 1
},
{
"quantity": 7050,
"price": 11.2,
"orders": 2
},
{
"quantity": 3525,
"price": 11.15,
"orders": 1
},
{
"quantity": 7050,
"price": 11.1,
"orders": 2
},
{
"quantity": 3525,
"price": 11.05,
"orders": 1
}
],
"sell": [
{
"quantity": 24675,
"price": 11.35,
"orders": 3
},
{
"quantity": 7050,
"price": 11.4,
"orders": 2
},
{
"quantity": 10575,
"price": 11.45,
"orders": 2
},
{
"quantity": 3525,
"price": 11.5,
"orders": 1
},
{
"quantity": 10575,
"price": 11.55,
"orders": 2
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|108337",
"symbol": "IRFC25MAY132.5PE",
"last_price": 11.3,
"volume": 222075,
"average_price": 10.44,
"oi": 482925,
"net_change": -0.35,
"total_buy_quantity": 415950,
"total_sell_quantity": 511125,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.65,
"last_trade_time": "1745920545307",
"oi_day_high": 497025,
"oi_day_low": 433575
},
"NSE_FO:PNB25MAY103CE": {
"ohlc": {
"open": 4.65,
"high": 5.8,
"low": 4.3,
"close": 4.4
},
"depth": {
"buy": [
{
"quantity": 24000,
"price": 4.4,
"orders": 2
},
{
"quantity": 56000,
"price": 4.35,
"orders": 5
},
{
"quantity": 64000,
"price": 4.3,
"orders": 4
},
{
"quantity": 88000,
"price": 4.25,
"orders": 5
},
{
"quantity": 48000,
"price": 4.2,
"orders": 2
}
],
"sell": [
{
"quantity": 40000,
"price": 4.45,
"orders": 4
},
{
"quantity": 48000,
"price": 4.5,
"orders": 4
},
{
"quantity": 80000,
"price": 4.55,
"orders": 4
},
{
"quantity": 104000,
"price": 4.6,
"orders": 7
},
{
"quantity": 32000,
"price": 4.65,
"orders": 2
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|129890",
"symbol": "PNB25MAY103CE",
"last_price": 4.4,
"volume": 5528000,
"average_price": 4.84,
"oi": 3416000,
"net_change": 0.2,
"total_buy_quantity": 1272000,
"total_sell_quantity": 1968000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.2,
"last_trade_time": "1745920644485",
"oi_day_high": 3504000,
"oi_day_low": 2928000
},
"NSE_FO:ANGELONE25MAY2500PE": {
"ohlc": {
"open": 207,
"high": 239.5,
"low": 203,
"close": 237.75
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 232.6,
"orders": 1
},
{
"quantity": 400,
"price": 232.55,
"orders": 1
},
{
"quantity": 200,
"price": 231.7,
"orders": 1
},
{
"quantity": 400,
"price": 231.05,
"orders": 1
},
{
"quantity": 800,
"price": 223.2,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 236.6,
"orders": 1
},
{
"quantity": 400,
"price": 236.95,
"orders": 1
},
{
"quantity": 200,
"price": 237.15,
"orders": 1
},
{
"quantity": 1400,
"price": 242.8,
"orders": 2
},
{
"quantity": 1000,
"price": 245.5,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|67890",
"symbol": "ANGELONE25MAY2500PE",
"last_price": 237.75,
"volume": 7200,
"average_price": 226.75,
"oi": 37400,
"net_change": 10.1,
"total_buy_quantity": 12000,
"total_sell_quantity": 22400,
"lower_circuit_limit": 93.5,
"upper_circuit_limit": 361.8,
"last_trade_time": "1745919419792",
"oi_day_high": 38200,
"oi_day_low": 37200
},
"NSE_FO:HFCL25MAY85PE": {
"ohlc": {
"open": 4.95,
"high": 6.2,
"low": 4.85,
"close": 6.2
},
"depth": {
"buy": [
{
"quantity": 4150,
"price": 6.1,
"orders": 1
},
{
"quantity": 12450,
"price": 6.05,
"orders": 2
},
{
"quantity": 8300,
"price": 6,
"orders": 2
},
{
"quantity": 4150,
"price": 5.95,
"orders": 1
},
{
"quantity": 24900,
"price": 5.9,
"orders": 2
}
],
"sell": [
{
"quantity": 8300,
"price": 6.2,
"orders": 2
},
{
"quantity": 16600,
"price": 6.25,
"orders": 3
},
{
"quantity": 8300,
"price": 6.3,
"orders": 2
},
{
"quantity": 33200,
"price": 6.35,
"orders": 7
},
{
"quantity": 20750,
"price": 6.4,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|88362",
"symbol": "HFCL25MAY85PE",
"last_price": 6.2,
"volume": 240700,
"average_price": 5.73,
"oi": 1456650,
"net_change": 0.6,
"total_buy_quantity": 485550,
"total_sell_quantity": 643250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.6,
"last_trade_time": "1745920745832",
"oi_day_high": 1568700,
"oi_day_low": 1448350
},
"NSE_FO:BPCL25MAY300PE": {
"ohlc": {
"open": 8,
"high": 8,
"low": 5.95,
"close": 6.3
},
"depth": {
"buy": [
{
"quantity": 18000,
"price": 6.2,
"orders": 4
},
{
"quantity": 1800,
"price": 6.15,
"orders": 1
},
{
"quantity": 3600,
"price": 6.1,
"orders": 2
},
{
"quantity": 12600,
"price": 6.05,
"orders": 3
},
{
"quantity": 3600,
"price": 6,
"orders": 2
}
],
"sell": [
{
"quantity": 10800,
"price": 6.35,
"orders": 5
},
{
"quantity": 10800,
"price": 6.4,
"orders": 3
},
{
"quantity": 3600,
"price": 6.45,
"orders": 2
},
{
"quantity": 14400,
"price": 6.5,
"orders": 4
},
{
"quantity": 1800,
"price": 6.55,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|71900",
"symbol": "BPCL25MAY300PE",
"last_price": 6.3,
"volume": 3342600,
"average_price": 6.53,
"oi": 1458000,
"net_change": -1.3,
"total_buy_quantity": 601200,
"total_sell_quantity": 441000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.6,
"last_trade_time": "1745920791592",
"oi_day_high": 1458000,
"oi_day_low": 1303200
},
"NSE_FO:RELIANCE25MAY1300CE": {
"ohlc": {
"open": 81,
"high": 119,
"low": 81,
"close": 108.15
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 108.15,
"orders": 1
},
{
"quantity": 500,
"price": 108.1,
"orders": 1
},
{
"quantity": 500,
"price": 108.05,
"orders": 1
},
{
"quantity": 1500,
"price": 108,
"orders": 3
},
{
"quantity": 1500,
"price": 107.05,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 108.75,
"orders": 1
},
{
"quantity": 500,
"price": 108.8,
"orders": 1
},
{
"quantity": 500,
"price": 108.95,
"orders": 1
},
{
"quantity": 500,
"price": 109,
"orders": 1
},
{
"quantity": 500,
"price": 109.2,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|120090",
"symbol": "RELIANCE25MAY1300CE",
"last_price": 108.15,
"volume": 1869000,
"average_price": 102.66,
"oi": 2546000,
"net_change": 26.65,
"total_buy_quantity": 116000,
"total_sell_quantity": 76500,
"lower_circuit_limit": 36.05,
"upper_circuit_limit": 162.25,
"last_trade_time": "1745920798217",
"oi_day_high": 2919500,
"oi_day_low": 2542500
},
"NSE_FO:TATACHEM25MAY860PE": {
"ohlc": {
"open": 36.7,
"high": 39.3,
"low": 32.2,
"close": 32.5
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 32.4,
"orders": 1
},
{
"quantity": 550,
"price": 32.35,
"orders": 1
},
{
"quantity": 550,
"price": 32.3,
"orders": 1
},
{
"quantity": 1100,
"price": 32.2,
"orders": 1
},
{
"quantity": 550,
"price": 32.15,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 32.9,
"orders": 1
},
{
"quantity": 550,
"price": 32.95,
"orders": 1
},
{
"quantity": 1650,
"price": 33.25,
"orders": 1
},
{
"quantity": 2750,
"price": 33.3,
"orders": 2
},
{
"quantity": 2750,
"price": 33.5,
"orders": 2
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|141649",
"symbol": "TATACHEM25MAY860PE",
"last_price": 32.5,
"volume": 116600,
"average_price": 35.12,
"oi": 240350,
"net_change": -10.1,
"total_buy_quantity": 102850,
"total_sell_quantity": 127600,
"lower_circuit_limit": 15.3,
"upper_circuit_limit": 69.9,
"last_trade_time": "1745920767478",
"oi_day_high": 240350,
"oi_day_low": 223300
},
"NSE_FO:LUPIN25MAY2100PE": {
"ohlc": {
"open": 81,
"high": 107,
"low": 76.35,
"close": 93.9
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 92.7,
"orders": 1
},
{
"quantity": 425,
"price": 92.65,
"orders": 1
},
{
"quantity": 1275,
"price": 92.15,
"orders": 1
},
{
"quantity": 425,
"price": 92.1,
"orders": 1
},
{
"quantity": 425,
"price": 91.6,
"orders": 1
}
],
"sell": [
{
"quantity": 425,
"price": 93.7,
"orders": 1
},
{
"quantity": 425,
"price": 93.75,
"orders": 1
},
{
"quantity": 425,
"price": 94,
"orders": 1
},
{
"quantity": 425,
"price": 95.05,
"orders": 1
},
{
"quantity": 850,
"price": 95.7,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|116360",
"symbol": "LUPIN25MAY2100PE",
"last_price": 93.9,
"volume": 274975,
"average_price": 92.58,
"oi": 168300,
"net_change": 13.85,
"total_buy_quantity": 59075,
"total_sell_quantity": 46750,
"lower_circuit_limit": 26.4,
"upper_circuit_limit": 133.7,
"last_trade_time": "1745920664008",
"oi_day_high": 192525,
"oi_day_low": 168300
},
"NSE_FO:BHEL25MAY230CE": {
"ohlc": {
"open": 12.4,
"high": 15.35,
"low": 12.35,
"close": 12.65
},
"depth": {
"buy": [
{
"quantity": 10500,
"price": 12.65,
"orders": 4
},
{
"quantity": 7875,
"price": 12.6,
"orders": 3
},
{
"quantity": 5250,
"price": 12.55,
"orders": 2
},
{
"quantity": 10500,
"price": 12.5,
"orders": 4
},
{
"quantity": 34125,
"price": 12.45,
"orders": 5
}
],
"sell": [
{
"quantity": 15750,
"price": 12.8,
"orders": 6
},
{
"quantity": 26250,
"price": 12.85,
"orders": 9
},
{
"quantity": 5250,
"price": 12.9,
"orders": 2
},
{
"quantity": 5250,
"price": 12.95,
"orders": 1
},
{
"quantity": 15750,
"price": 13,
"orders": 2
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|71450",
"symbol": "BHEL25MAY230CE",
"last_price": 12.65,
"volume": 6864375,
"average_price": 13.81,
"oi": 4420500,
"net_change": 0.25,
"total_buy_quantity": 346500,
"total_sell_quantity": 929250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.4,
"last_trade_time": "1745920785998",
"oi_day_high": 4452000,
"oi_day_low": 4011000
},
"NSE_FO:NBCC25MAY100CE": {
"ohlc": {
"open": 5.05,
"high": 5.35,
"low": 3.7,
"close": 4
},
"depth": {
"buy": [
{
"quantity": 23200,
"price": 3.95,
"orders": 4
},
{
"quantity": 29000,
"price": 3.9,
"orders": 5
},
{
"quantity": 23200,
"price": 3.85,
"orders": 4
},
{
"quantity": 23200,
"price": 3.8,
"orders": 4
},
{
"quantity": 17400,
"price": 3.75,
"orders": 3
}
],
"sell": [
{
"quantity": 29000,
"price": 4.05,
"orders": 4
},
{
"quantity": 23200,
"price": 4.1,
"orders": 4
},
{
"quantity": 17400,
"price": 4.15,
"orders": 3
},
{
"quantity": 23200,
"price": 4.2,
"orders": 4
},
{
"quantity": 34800,
"price": 4.25,
"orders": 3
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|107981",
"symbol": "NBCC25MAY100CE",
"last_price": 4,
"volume": 2047400,
"average_price": 4.55,
"oi": 4065800,
"net_change": -0.45,
"total_buy_quantity": 1154200,
"total_sell_quantity": 1612400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.45,
"last_trade_time": "1745920779158",
"oi_day_high": 4065800,
"oi_day_low": 3833800
},
"NSE_FO:TATAPOWER25MAY395CE": {
"ohlc": {
"open": 16.5,
"high": 20.5,
"low": 14.75,
"close": 15.15
},
"depth": {
"buy": [
{
"quantity": 2700,
"price": 15.15,
"orders": 2
},
{
"quantity": 8100,
"price": 15.1,
"orders": 6
},
{
"quantity": 5400,
"price": 15.05,
"orders": 4
},
{
"quantity": 2700,
"price": 15,
"orders": 2
},
{
"quantity": 2700,
"price": 14.95,
"orders": 2
}
],
"sell": [
{
"quantity": 10800,
"price": 15.3,
"orders": 8
},
{
"quantity": 5400,
"price": 15.35,
"orders": 4
},
{
"quantity": 5400,
"price": 15.4,
"orders": 4
},
{
"quantity": 5400,
"price": 15.45,
"orders": 4
},
{
"quantity": 2700,
"price": 15.5,
"orders": 2
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|142867",
"symbol": "TATAPOWER25MAY395CE",
"last_price": 15.15,
"volume": 1663200,
"average_price": 17.33,
"oi": 873450,
"net_change": -1.35,
"total_buy_quantity": 325350,
"total_sell_quantity": 371250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.5,
"last_trade_time": "1745920777180",
"oi_day_high": 896400,
"oi_day_low": 681750
},
"NSE_FO:TIINDIA25MAY2650PE": {
"ohlc": {
"open": 87.2,
"high": 87.2,
"low": 59.55,
"close": 59.95
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 57.75,
"orders": 1
},
{
"quantity": 150,
"price": 57.7,
"orders": 1
},
{
"quantity": 150,
"price": 57.6,
"orders": 1
},
{
"quantity": 300,
"price": 57.55,
"orders": 1
},
{
"quantity": 300,
"price": 57.05,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 59.1,
"orders": 2
},
{
"quantity": 450,
"price": 59.45,
"orders": 2
},
{
"quantity": 300,
"price": 60.45,
"orders": 1
},
{
"quantity": 750,
"price": 61.8,
"orders": 1
},
{
"quantity": 150,
"price": 70,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|143991",
"symbol": "TIINDIA25MAY2650PE",
"last_price": 59.95,
"volume": 16200,
"average_price": 71.89,
"oi": 7200,
"net_change": -53.05,
"total_buy_quantity": 26250,
"total_sell_quantity": 25200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 203.6,
"last_trade_time": "1745920328258",
"oi_day_high": 7650,
"oi_day_low": 6000
},
"NSE_FO:BHARATFORG25MAY1100PE": {
"ohlc": {
"open": 30.25,
"high": 46.8,
"low": 27.8,
"close": 39
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 38.15,
"orders": 1
},
{
"quantity": 1000,
"price": 38.1,
"orders": 2
},
{
"quantity": 500,
"price": 38.05,
"orders": 1
},
{
"quantity": 5000,
"price": 37.45,
"orders": 2
},
{
"quantity": 1000,
"price": 35.7,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 38.4,
"orders": 2
},
{
"quantity": 500,
"price": 38.6,
"orders": 1
},
{
"quantity": 500,
"price": 38.65,
"orders": 1
},
{
"quantity": 500,
"price": 39.3,
"orders": 1
},
{
"quantity": 5000,
"price": 39.35,
"orders": 2
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|74776",
"symbol": "BHARATFORG25MAY1100PE",
"last_price": 39,
"volume": 372500,
"average_price": 37.42,
"oi": 230000,
"net_change": -1.85,
"total_buy_quantity": 93500,
"total_sell_quantity": 88000,
"lower_circuit_limit": 11.15,
"upper_circuit_limit": 70.55,
"last_trade_time": "1745920796882",
"oi_day_high": 230500,
"oi_day_low": 196000
},
"NSE_FO:HINDUNILVR25MAY2320PE": {
"ohlc": {
"open": 51.2,
"high": 51.55,
"low": 43.35,
"close": 46.55
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 46,
"orders": 1
},
{
"quantity": 300,
"price": 45.9,
"orders": 1
},
{
"quantity": 600,
"price": 45.8,
"orders": 2
},
{
"quantity": 900,
"price": 45.75,
"orders": 1
},
{
"quantity": 900,
"price": 45.35,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 46.5,
"orders": 2
},
{
"quantity": 300,
"price": 47.1,
"orders": 1
},
{
"quantity": 300,
"price": 47.15,
"orders": 1
},
{
"quantity": 300,
"price": 48.45,
"orders": 1
},
{
"quantity": 1500,
"price": 48.5,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|89758",
"symbol": "HINDUNILVR25MAY2320PE",
"last_price": 46.55,
"volume": 252600,
"average_price": 47.18,
"oi": 111300,
"net_change": -2.35,
"total_buy_quantity": 61500,
"total_sell_quantity": 27300,
"lower_circuit_limit": 9.3,
"upper_circuit_limit": 88.5,
"last_trade_time": "1745920791574",
"oi_day_high": 128100,
"oi_day_low": 103800
},
"NSE_FO:KOTAKBANK25MAY2220CE": {
"ohlc": {
"open": 90.8,
"high": 103,
"low": 76.2,
"close": 77.55
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 75.6,
"orders": 2
},
{
"quantity": 400,
"price": 75.45,
"orders": 1
},
{
"quantity": 400,
"price": 75.3,
"orders": 1
},
{
"quantity": 400,
"price": 75.25,
"orders": 1
},
{
"quantity": 400,
"price": 75.1,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 78.3,
"orders": 1
},
{
"quantity": 400,
"price": 78.35,
"orders": 1
},
{
"quantity": 400,
"price": 78.4,
"orders": 1
},
{
"quantity": 400,
"price": 80.9,
"orders": 1
},
{
"quantity": 400,
"price": 80.95,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|112100",
"symbol": "KOTAKBANK25MAY2220CE",
"last_price": 77.55,
"volume": 685600,
"average_price": 87.33,
"oi": 196400,
"net_change": -13.25,
"total_buy_quantity": 51200,
"total_sell_quantity": 75200,
"lower_circuit_limit": 34.65,
"upper_circuit_limit": 146.95,
"last_trade_time": "1745920796501",
"oi_day_high": 230800,
"oi_day_low": 133200
},
"NSE_FO:CESC25MAY157.5CE": {
"ohlc": {
"open": 9.25,
"high": 9.3,
"low": 7.3,
"close": 7.55
},
"depth": {
"buy": [
{
"quantity": 2925,
"price": 7.55,
"orders": 1
},
{
"quantity": 5850,
"price": 7.5,
"orders": 2
},
{
"quantity": 2925,
"price": 7.45,
"orders": 1
},
{
"quantity": 2925,
"price": 7.4,
"orders": 1
},
{
"quantity": 2925,
"price": 7.35,
"orders": 1
}
],
"sell": [
{
"quantity": 2925,
"price": 7.75,
"orders": 1
},
{
"quantity": 8775,
"price": 7.8,
"orders": 2
},
{
"quantity": 2925,
"price": 7.85,
"orders": 1
},
{
"quantity": 2925,
"price": 7.9,
"orders": 1
},
{
"quantity": 8775,
"price": 7.95,
"orders": 2
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|80001",
"symbol": "CESC25MAY157.5CE",
"last_price": 7.55,
"volume": 140400,
"average_price": 7.99,
"oi": 283725,
"net_change": -0.75,
"total_buy_quantity": 526500,
"total_sell_quantity": 453375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.3,
"last_trade_time": "1745920681083",
"oi_day_high": 295425,
"oi_day_low": 266175
},
"NSE_FO:KEI25MAY3000PE": {
"ohlc": {
"open": 140,
"high": 140,
"low": 120.4,
"close": 132.55
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 131.3,
"orders": 1
},
{
"quantity": 300,
"price": 131.25,
"orders": 2
},
{
"quantity": 150,
"price": 129.85,
"orders": 1
},
{
"quantity": 150,
"price": 129.8,
"orders": 1
},
{
"quantity": 150,
"price": 129.45,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 132.1,
"orders": 1
},
{
"quantity": 150,
"price": 132.15,
"orders": 1
},
{
"quantity": 150,
"price": 132.65,
"orders": 1
},
{
"quantity": 150,
"price": 136.8,
"orders": 1
},
{
"quantity": 150,
"price": 136.85,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|99711",
"symbol": "KEI25MAY3000PE",
"last_price": 132.55,
"volume": 62250,
"average_price": 130.21,
"oi": 38400,
"net_change": -15.7,
"total_buy_quantity": 24300,
"total_sell_quantity": 28050,
"lower_circuit_limit": 23.35,
"upper_circuit_limit": 273.15,
"last_trade_time": "1745920593905",
"oi_day_high": 38400,
"oi_day_low": 28050
},
"NSE_FO:UNIONBANK25MAY127.5CE": {
"ohlc": {
"open": 7.65,
"high": 8.65,
"low": 6.35,
"close": 6.45
},
"depth": {
"buy": [
{
"quantity": 8850,
"price": 6.35,
"orders": 2
},
{
"quantity": 4425,
"price": 6.3,
"orders": 1
},
{
"quantity": 8850,
"price": 6.25,
"orders": 2
},
{
"quantity": 4425,
"price": 6.2,
"orders": 1
},
{
"quantity": 44250,
"price": 6.15,
"orders": 2
}
],
"sell": [
{
"quantity": 8850,
"price": 6.4,
"orders": 1
},
{
"quantity": 4425,
"price": 6.45,
"orders": 1
},
{
"quantity": 4425,
"price": 6.5,
"orders": 1
},
{
"quantity": 53100,
"price": 6.55,
"orders": 4
},
{
"quantity": 8850,
"price": 6.6,
"orders": 2
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|145457",
"symbol": "UNIONBANK25MAY127.5CE",
"last_price": 6.45,
"volume": 380550,
"average_price": 6.95,
"oi": 199125,
"net_change": -0.3,
"total_buy_quantity": 314175,
"total_sell_quantity": 575250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.75,
"last_trade_time": "1745920725447",
"oi_day_high": 207975,
"oi_day_low": 168150
},
"NSE_FO:TATASTEEL25MAY142.5CE": {
"ohlc": {
"open": 5.8,
"high": 6.1,
"low": 4.9,
"close": 5.05
},
"depth": {
"buy": [
{
"quantity": 5500,
"price": 5.05,
"orders": 1
},
{
"quantity": 55000,
"price": 5,
"orders": 9
},
{
"quantity": 60500,
"price": 4.95,
"orders": 8
},
{
"quantity": 66000,
"price": 4.9,
"orders": 9
},
{
"quantity": 110000,
"price": 4.85,
"orders": 9
}
],
"sell": [
{
"quantity": 38500,
"price": 5.1,
"orders": 7
},
{
"quantity": 55000,
"price": 5.15,
"orders": 9
},
{
"quantity": 44000,
"price": 5.2,
"orders": 7
},
{
"quantity": 44000,
"price": 5.25,
"orders": 4
},
{
"quantity": 44000,
"price": 5.3,
"orders": 3
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|143053",
"symbol": "TATASTEEL25MAY142.5CE",
"last_price": 5.05,
"volume": 10554500,
"average_price": 5.36,
"oi": 7293000,
"net_change": -0.5,
"total_buy_quantity": 1017500,
"total_sell_quantity": 984500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.55,
"last_trade_time": "1745920773679",
"oi_day_high": 7293000,
"oi_day_low": 5329500
},
"NSE_FO:NCC25MAY220CE": {
"ohlc": {
"open": 11.55,
"high": 13.55,
"low": 10.1,
"close": 11.05
},
"depth": {
"buy": [
{
"quantity": 3550,
"price": 11,
"orders": 2
},
{
"quantity": 1775,
"price": 10.95,
"orders": 1
},
{
"quantity": 7100,
"price": 10.9,
"orders": 4
},
{
"quantity": 5325,
"price": 10.85,
"orders": 2
},
{
"quantity": 1775,
"price": 10.8,
"orders": 1
}
],
"sell": [
{
"quantity": 5325,
"price": 11.1,
"orders": 3
},
{
"quantity": 10650,
"price": 11.15,
"orders": 5
},
{
"quantity": 3550,
"price": 11.2,
"orders": 2
},
{
"quantity": 12425,
"price": 11.25,
"orders": 3
},
{
"quantity": 1775,
"price": 11.3,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|108151",
"symbol": "NCC25MAY220CE",
"last_price": 11.05,
"volume": 1286875,
"average_price": 11.82,
"oi": 1118250,
"net_change": -0.5,
"total_buy_quantity": 381625,
"total_sell_quantity": 456175,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.55,
"last_trade_time": "1745920798933",
"oi_day_high": 1118250,
"oi_day_low": 992225
},
"NSE_FO:KPITTECH25MAY1220PE": {
"ohlc": {
"open": 59,
"high": 77.35,
"low": 34.6,
"close": 36.4
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 38.05,
"orders": 2
},
{
"quantity": 800,
"price": 37.35,
"orders": 1
},
{
"quantity": 800,
"price": 36.25,
"orders": 1
},
{
"quantity": 1600,
"price": 36.2,
"orders": 1
},
{
"quantity": 800,
"price": 34.35,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 39.1,
"orders": 1
},
{
"quantity": 400,
"price": 39.15,
"orders": 1
},
{
"quantity": 800,
"price": 39.5,
"orders": 1
},
{
"quantity": 400,
"price": 39.55,
"orders": 1
},
{
"quantity": 800,
"price": 42.55,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|112454",
"symbol": "KPITTECH25MAY1220PE",
"last_price": 36.4,
"volume": 289200,
"average_price": 49.86,
"oi": 83200,
"net_change": -21.15,
"total_buy_quantity": 56400,
"total_sell_quantity": 59200,
"lower_circuit_limit": 15.75,
"upper_circuit_limit": 99.35,
"last_trade_time": "1745920794700",
"oi_day_high": 110800,
"oi_day_low": 83200
},
"NSE_FO:DALBHARAT25MAY1980PE": {
"ohlc": {
"open": 65,
"high": 81.25,
"low": 60,
"close": 77
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 75.45,
"orders": 1
},
{
"quantity": 550,
"price": 74.05,
"orders": 2
},
{
"quantity": 550,
"price": 74,
"orders": 1
},
{
"quantity": 275,
"price": 69.35,
"orders": 1
},
{
"quantity": 3575,
"price": 69.3,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 77.9,
"orders": 1
},
{
"quantity": 550,
"price": 77.95,
"orders": 1
},
{
"quantity": 275,
"price": 81.2,
"orders": 1
},
{
"quantity": 275,
"price": 81.25,
"orders": 1
},
{
"quantity": 275,
"price": 83.75,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|84724",
"symbol": "DALBHARAT25MAY1980PE",
"last_price": 77,
"volume": 18975,
"average_price": 72.82,
"oi": 26950,
"net_change": 14.55,
"total_buy_quantity": 16225,
"total_sell_quantity": 14575,
"lower_circuit_limit": 14.7,
"upper_circuit_limit": 110.2,
"last_trade_time": "1745920795363",
"oi_day_high": 27225,
"oi_day_low": 24750
},
"NSE_FO:CYIENT25MAY1240CE": {
"ohlc": {
"open": 33,
"high": 40.85,
"low": 29.7,
"close": 38.6
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 37.9,
"orders": 1
},
{
"quantity": 300,
"price": 36.8,
"orders": 1
},
{
"quantity": 1500,
"price": 36.75,
"orders": 1
},
{
"quantity": 1500,
"price": 36.7,
"orders": 1
},
{
"quantity": 300,
"price": 35.8,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 38.4,
"orders": 2
},
{
"quantity": 300,
"price": 39.25,
"orders": 1
},
{
"quantity": 600,
"price": 39.5,
"orders": 2
},
{
"quantity": 300,
"price": 39.9,
"orders": 1
},
{
"quantity": 900,
"price": 39.95,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|77664",
"symbol": "CYIENT25MAY1240CE",
"last_price": 38.6,
"volume": 77100,
"average_price": 35.89,
"oi": 79800,
"net_change": 5.2,
"total_buy_quantity": 87900,
"total_sell_quantity": 44700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 74.4,
"last_trade_time": "1745920733253",
"oi_day_high": 82200,
"oi_day_low": 77700
},
"NSE_FO:INDIGO25MAY5500CE": {
"ohlc": {
"open": 178.5,
"high": 203.75,
"low": 124.25,
"close": 138
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 135.05,
"orders": 1
},
{
"quantity": 150,
"price": 135,
"orders": 1
},
{
"quantity": 150,
"price": 131.55,
"orders": 1
},
{
"quantity": 150,
"price": 131.5,
"orders": 1
},
{
"quantity": 150,
"price": 128,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 137.4,
"orders": 1
},
{
"quantity": 150,
"price": 137.45,
"orders": 1
},
{
"quantity": 150,
"price": 137.95,
"orders": 1
},
{
"quantity": 600,
"price": 138,
"orders": 2
},
{
"quantity": 150,
"price": 139,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|94019",
"symbol": "INDIGO25MAY5500CE",
"last_price": 138,
"volume": 171750,
"average_price": 153.05,
"oi": 126000,
"net_change": -26.2,
"total_buy_quantity": 15750,
"total_sell_quantity": 18450,
"lower_circuit_limit": 39.2,
"upper_circuit_limit": 289.2,
"last_trade_time": "1745920697400",
"oi_day_high": 126000,
"oi_day_low": 105900
},
"NSE_FO:CONCOR25MAY710CE": {
"ohlc": {
"open": 19.1,
"high": 22,
"low": 17.15,
"close": 18
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 17.95,
"orders": 1
},
{
"quantity": 1000,
"price": 17.9,
"orders": 1
},
{
"quantity": 1000,
"price": 17.75,
"orders": 1
},
{
"quantity": 1000,
"price": 17.7,
"orders": 1
},
{
"quantity": 1000,
"price": 17.65,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 18.15,
"orders": 2
},
{
"quantity": 1000,
"price": 18.25,
"orders": 1
},
{
"quantity": 1000,
"price": 18.3,
"orders": 1
},
{
"quantity": 2000,
"price": 18.4,
"orders": 2
},
{
"quantity": 11000,
"price": 18.45,
"orders": 2
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|83185",
"symbol": "CONCOR25MAY710CE",
"last_price": 18,
"volume": 318000,
"average_price": 19.55,
"oi": 549000,
"net_change": -0.2,
"total_buy_quantity": 148000,
"total_sell_quantity": 200000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.2,
"last_trade_time": "1745920723022",
"oi_day_high": 552000,
"oi_day_low": 521000
},
"NSE_FO:AXISBANK25MAY1210CE": {
"ohlc": {
"open": 28.9,
"high": 35.2,
"low": 23.9,
"close": 24.4
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 24.25,
"orders": 6
},
{
"quantity": 3125,
"price": 24.2,
"orders": 5
},
{
"quantity": 2500,
"price": 24.15,
"orders": 4
},
{
"quantity": 1250,
"price": 24.1,
"orders": 2
},
{
"quantity": 1250,
"price": 24.05,
"orders": 2
}
],
"sell": [
{
"quantity": 625,
"price": 24.45,
"orders": 1
},
{
"quantity": 2500,
"price": 24.5,
"orders": 4
},
{
"quantity": 3750,
"price": 24.55,
"orders": 5
},
{
"quantity": 1875,
"price": 24.6,
"orders": 3
},
{
"quantity": 2500,
"price": 24.65,
"orders": 4
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|70940",
"symbol": "AXISBANK25MAY1210CE",
"last_price": 24.4,
"volume": 1885000,
"average_price": 29.89,
"oi": 725000,
"net_change": -2.9,
"total_buy_quantity": 233750,
"total_sell_quantity": 210000,
"lower_circuit_limit": 0.8,
"upper_circuit_limit": 53.8,
"last_trade_time": "1745920792371",
"oi_day_high": 725000,
"oi_day_low": 463125
},
"NSE_FO:DELHIVERY25MAY300PE": {
"ohlc": {
"open": 11.4,
"high": 12.5,
"low": 9.75,
"close": 10.5
},
"depth": {
"buy": [
{
"quantity": 6100,
"price": 10.3,
"orders": 4
},
{
"quantity": 12200,
"price": 10.25,
"orders": 5
},
{
"quantity": 4575,
"price": 10.2,
"orders": 2
},
{
"quantity": 4575,
"price": 10.15,
"orders": 2
},
{
"quantity": 6100,
"price": 10.1,
"orders": 2
}
],
"sell": [
{
"quantity": 3050,
"price": 10.5,
"orders": 2
},
{
"quantity": 6100,
"price": 10.55,
"orders": 3
},
{
"quantity": 3050,
"price": 10.6,
"orders": 2
},
{
"quantity": 7625,
"price": 10.65,
"orders": 4
},
{
"quantity": 9150,
"price": 10.7,
"orders": 2
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|79055",
"symbol": "DELHIVERY25MAY300PE",
"last_price": 10.5,
"volume": 1099525,
"average_price": 10.82,
"oi": 815875,
"net_change": -2.15,
"total_buy_quantity": 413275,
"total_sell_quantity": 417850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.65,
"last_trade_time": "1745920771564",
"oi_day_high": 847900,
"oi_day_low": 707600
},
"NSE_FO:HINDZINC25MAY460CE": {
"ohlc": {
"open": 19,
"high": 19,
"low": 12.95,
"close": 13.8
},
"depth": {
"buy": [
{
"quantity": 1225,
"price": 13.55,
"orders": 1
},
{
"quantity": 1225,
"price": 13.5,
"orders": 1
},
{
"quantity": 1225,
"price": 13.35,
"orders": 1
},
{
"quantity": 1225,
"price": 13.3,
"orders": 1
},
{
"quantity": 1225,
"price": 13.25,
"orders": 1
}
],
"sell": [
{
"quantity": 2450,
"price": 13.75,
"orders": 2
},
{
"quantity": 1225,
"price": 13.9,
"orders": 1
},
{
"quantity": 1225,
"price": 13.95,
"orders": 1
},
{
"quantity": 1225,
"price": 14,
"orders": 1
},
{
"quantity": 1225,
"price": 14.05,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|98903",
"symbol": "HINDZINC25MAY460CE",
"last_price": 13.8,
"volume": 343000,
"average_price": 15.39,
"oi": 471625,
"net_change": -4.7,
"total_buy_quantity": 150675,
"total_sell_quantity": 189875,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.5,
"last_trade_time": "1745920762810",
"oi_day_high": 492450,
"oi_day_low": 466725
},
"NSE_FO:TITAGARH25MAY820PE": {
"ohlc": {
"open": 62.7,
"high": 79.15,
"low": 62.7,
"close": 79.15
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 77,
"orders": 1
},
{
"quantity": 625,
"price": 76.95,
"orders": 1
},
{
"quantity": 2500,
"price": 76.3,
"orders": 1
},
{
"quantity": 6250,
"price": 75.15,
"orders": 1
},
{
"quantity": 1875,
"price": 74,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 80.2,
"orders": 2
},
{
"quantity": 625,
"price": 80.25,
"orders": 1
},
{
"quantity": 625,
"price": 81.8,
"orders": 1
},
{
"quantity": 4375,
"price": 82.35,
"orders": 2
},
{
"quantity": 3125,
"price": 82.65,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|144083",
"symbol": "TITAGARH25MAY820PE",
"last_price": 79.15,
"volume": 18750,
"average_price": 67.97,
"oi": 33125,
"net_change": 5.4,
"total_buy_quantity": 27500,
"total_sell_quantity": 60000,
"lower_circuit_limit": 31,
"upper_circuit_limit": 116.5,
"last_trade_time": "1745913169781",
"oi_day_high": 33750,
"oi_day_low": 26250
},
"NSE_FO:AMBUJACEM25MAY570CE": {
"ohlc": {
"open": 13.85,
"high": 14.65,
"low": 6.95,
"close": 7.8
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 7.75,
"orders": 1
},
{
"quantity": 900,
"price": 7.7,
"orders": 1
},
{
"quantity": 5400,
"price": 7.65,
"orders": 3
},
{
"quantity": 1800,
"price": 7.6,
"orders": 2
},
{
"quantity": 1800,
"price": 7.55,
"orders": 2
}
],
"sell": [
{
"quantity": 900,
"price": 7.85,
"orders": 1
},
{
"quantity": 900,
"price": 7.9,
"orders": 1
},
{
"quantity": 900,
"price": 7.95,
"orders": 1
},
{
"quantity": 900,
"price": 8,
"orders": 1
},
{
"quantity": 900,
"price": 8.15,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|65880",
"symbol": "AMBUJACEM25MAY570CE",
"last_price": 7.8,
"volume": 2526300,
"average_price": 10.18,
"oi": 636300,
"net_change": -3.5,
"total_buy_quantity": 297900,
"total_sell_quantity": 162900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.3,
"last_trade_time": "1745920797632",
"oi_day_high": 744300,
"oi_day_low": 380700
},
"NSE_FO:JSWSTEEL25MAY1040CE": {
"ohlc": {
"open": 49.3,
"high": 50,
"low": 34.65,
"close": 36.15
},
"depth": {
"buy": [
{
"quantity": 1350,
"price": 36.15,
"orders": 2
},
{
"quantity": 2700,
"price": 35.9,
"orders": 2
},
{
"quantity": 2700,
"price": 35.85,
"orders": 2
},
{
"quantity": 2700,
"price": 35.8,
"orders": 2
},
{
"quantity": 2025,
"price": 35.6,
"orders": 1
}
],
"sell": [
{
"quantity": 675,
"price": 36.6,
"orders": 1
},
{
"quantity": 675,
"price": 36.65,
"orders": 1
},
{
"quantity": 675,
"price": 36.85,
"orders": 1
},
{
"quantity": 2700,
"price": 36.9,
"orders": 2
},
{
"quantity": 2025,
"price": 37.2,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|99015",
"symbol": "JSWSTEEL25MAY1040CE",
"last_price": 36.15,
"volume": 629100,
"average_price": 38.93,
"oi": 236925,
"net_change": -12.2,
"total_buy_quantity": 101925,
"total_sell_quantity": 147150,
"lower_circuit_limit": 16.55,
"upper_circuit_limit": 80.15,
"last_trade_time": "1745920790176",
"oi_day_high": 348300,
"oi_day_low": 233550
},
"NSE_FO:VOLTAS25MAY1280CE": {
"ohlc": {
"open": 51.25,
"high": 55.2,
"low": 44.9,
"close": 51.4
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 51.05,
"orders": 1
},
{
"quantity": 900,
"price": 51,
"orders": 1
},
{
"quantity": 300,
"price": 50.85,
"orders": 1
},
{
"quantity": 300,
"price": 50.8,
"orders": 1
},
{
"quantity": 300,
"price": 50.75,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 51.3,
"orders": 1
},
{
"quantity": 300,
"price": 51.35,
"orders": 1
},
{
"quantity": 600,
"price": 51.4,
"orders": 2
},
{
"quantity": 300,
"price": 51.45,
"orders": 1
},
{
"quantity": 300,
"price": 51.5,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|139979",
"symbol": "VOLTAS25MAY1280CE",
"last_price": 51.4,
"volume": 411600,
"average_price": 51.11,
"oi": 297300,
"net_change": 3.65,
"total_buy_quantity": 60000,
"total_sell_quantity": 72300,
"lower_circuit_limit": 8.15,
"upper_circuit_limit": 87.35,
"last_trade_time": "1745920796514",
"oi_day_high": 307800,
"oi_day_low": 281100
},
"NSE_FO:UPL25MAY680PE": {
"ohlc": {
"open": 24.4,
"high": 31.1,
"low": 22.65,
"close": 29.35
},
"depth": {
"buy": [
{
"quantity": 1355,
"price": 27.65,
"orders": 1
},
{
"quantity": 1355,
"price": 27.6,
"orders": 1
},
{
"quantity": 5420,
"price": 26.85,
"orders": 1
},
{
"quantity": 6775,
"price": 26.8,
"orders": 1
},
{
"quantity": 9485,
"price": 26.25,
"orders": 1
}
],
"sell": [
{
"quantity": 1355,
"price": 29.5,
"orders": 1
},
{
"quantity": 1355,
"price": 29.65,
"orders": 1
},
{
"quantity": 6775,
"price": 30.2,
"orders": 1
},
{
"quantity": 1355,
"price": 31,
"orders": 1
},
{
"quantity": 9485,
"price": 31.8,
"orders": 2
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|138930",
"symbol": "UPL25MAY680PE",
"last_price": 29.35,
"volume": 560970,
"average_price": 27.65,
"oi": 281840,
"net_change": 4.2,
"total_buy_quantity": 79945,
"total_sell_quantity": 130080,
"lower_circuit_limit": 5.15,
"upper_circuit_limit": 45.15,
"last_trade_time": "1745919985305",
"oi_day_high": 350945,
"oi_day_low": 281840
},
"NSE_FO:MANAPPURAM25MAY230PE": {
"ohlc": {
"open": 1.6,
"high": 1.7,
"low": 1,
"close": 1.5
},
"depth": {
"buy": [
{
"quantity": 9000,
"price": 1.5,
"orders": 2
},
{
"quantity": 15000,
"price": 1.45,
"orders": 4
},
{
"quantity": 36000,
"price": 1.4,
"orders": 7
},
{
"quantity": 36000,
"price": 1.35,
"orders": 5
},
{
"quantity": 24000,
"price": 1.3,
"orders": 4
}
],
"sell": [
{
"quantity": 42000,
"price": 1.6,
"orders": 7
},
{
"quantity": 39000,
"price": 1.65,
"orders": 6
},
{
"quantity": 30000,
"price": 1.7,
"orders": 6
},
{
"quantity": 18000,
"price": 1.75,
"orders": 6
},
{
"quantity": 30000,
"price": 1.8,
"orders": 6
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|103989",
"symbol": "MANAPPURAM25MAY230PE",
"last_price": 1.5,
"volume": 9480000,
"average_price": 1.33,
"oi": 9402000,
"net_change": -0.25,
"total_buy_quantity": 1371000,
"total_sell_quantity": 774000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.75,
"last_trade_time": "1745920786326",
"oi_day_high": 9642000,
"oi_day_low": 9306000
},
"NSE_FO:MOTHERSON25MAY135PE": {
"ohlc": {
"open": 4.4,
"high": 6.3,
"low": 4.1,
"close": 5.6
},
"depth": {
"buy": [
{
"quantity": 3550,
"price": 5.55,
"orders": 1
},
{
"quantity": 17750,
"price": 5.5,
"orders": 4
},
{
"quantity": 21300,
"price": 5.45,
"orders": 5
},
{
"quantity": 14200,
"price": 5.4,
"orders": 3
},
{
"quantity": 10650,
"price": 5.35,
"orders": 2
}
],
"sell": [
{
"quantity": 14200,
"price": 5.6,
"orders": 3
},
{
"quantity": 17750,
"price": 5.65,
"orders": 4
},
{
"quantity": 3550,
"price": 5.7,
"orders": 1
},
{
"quantity": 7100,
"price": 5.85,
"orders": 1
},
{
"quantity": 3550,
"price": 5.9,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|105896",
"symbol": "MOTHERSON25MAY135PE",
"last_price": 5.6,
"volume": 3010400,
"average_price": 5.16,
"oi": 1711100,
"net_change": -0.05,
"total_buy_quantity": 944300,
"total_sell_quantity": 674500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.65,
"last_trade_time": "1745920797614",
"oi_day_high": 1714650,
"oi_day_low": 1501650
},
"NSE_FO:EXIDEIND25MAY380PE": {
"ohlc": {
"open": 15.05,
"high": 21.9,
"low": 14.25,
"close": 20.75
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 21,
"orders": 1
},
{
"quantity": 3600,
"price": 20.85,
"orders": 1
},
{
"quantity": 1800,
"price": 20.8,
"orders": 1
},
{
"quantity": 18000,
"price": 20.55,
"orders": 2
},
{
"quantity": 1800,
"price": 20.5,
"orders": 1
}
],
"sell": [
{
"quantity": 3600,
"price": 21.1,
"orders": 2
},
{
"quantity": 1800,
"price": 21.2,
"orders": 1
},
{
"quantity": 5400,
"price": 21.3,
"orders": 2
},
{
"quantity": 1800,
"price": 21.35,
"orders": 1
},
{
"quantity": 3600,
"price": 21.45,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|82126",
"symbol": "EXIDEIND25MAY380PE",
"last_price": 20.75,
"volume": 1128600,
"average_price": 18.08,
"oi": 1058400,
"net_change": 3.65,
"total_buy_quantity": 307800,
"total_sell_quantity": 257400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.1,
"last_trade_time": "1745920793637",
"oi_day_high": 1074600,
"oi_day_low": 945000
},
"NSE_FO:RECLTD25MAY440PE": {
"ohlc": {
"open": 21.05,
"high": 26.25,
"low": 18.4,
"close": 25.3
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 25.25,
"orders": 1
},
{
"quantity": 2000,
"price": 25.2,
"orders": 2
},
{
"quantity": 1000,
"price": 25.15,
"orders": 1
},
{
"quantity": 1000,
"price": 25.1,
"orders": 1
},
{
"quantity": 1000,
"price": 25.05,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 25.4,
"orders": 1
},
{
"quantity": 1000,
"price": 25.45,
"orders": 1
},
{
"quantity": 1000,
"price": 25.55,
"orders": 1
},
{
"quantity": 2000,
"price": 25.6,
"orders": 2
},
{
"quantity": 1000,
"price": 25.65,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|119729",
"symbol": "RECLTD25MAY440PE",
"last_price": 25.3,
"volume": 752000,
"average_price": 21.8,
"oi": 1033000,
"net_change": 2.8,
"total_buy_quantity": 155000,
"total_sell_quantity": 152000,
"lower_circuit_limit": 2.5,
"upper_circuit_limit": 42.5,
"last_trade_time": "1745920758948",
"oi_day_high": 1074000,
"oi_day_low": 1025000
},
"NSE_FO:BANDHANBNK25MAY170CE": {
"ohlc": {
"open": 6.85,
"high": 10.4,
"low": 6.85,
"close": 8.2
},
"depth": {
"buy": [
{
"quantity": 14000,
"price": 8.1,
"orders": 5
},
{
"quantity": 8400,
"price": 8.05,
"orders": 2
},
{
"quantity": 5600,
"price": 8,
"orders": 2
},
{
"quantity": 8400,
"price": 7.95,
"orders": 2
},
{
"quantity": 5600,
"price": 7.85,
"orders": 1
}
],
"sell": [
{
"quantity": 2800,
"price": 8.2,
"orders": 1
},
{
"quantity": 28000,
"price": 8.25,
"orders": 5
},
{
"quantity": 19600,
"price": 8.3,
"orders": 7
},
{
"quantity": 8400,
"price": 8.35,
"orders": 2
},
{
"quantity": 5600,
"price": 8.4,
"orders": 2
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|70274",
"symbol": "BANDHANBNK25MAY170CE",
"last_price": 8.2,
"volume": 11538800,
"average_price": 8.67,
"oi": 3595200,
"net_change": 1.9,
"total_buy_quantity": 644000,
"total_sell_quantity": 946400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.3,
"last_trade_time": "1745920791878",
"oi_day_high": 3609200,
"oi_day_low": 2861600
},
"NSE_FO:COALINDIA25MAY400CE": {
"ohlc": {
"open": 14,
"high": 14.3,
"low": 8.1,
"close": 8.35
},
"depth": {
"buy": [
{
"quantity": 3150,
"price": 8.3,
"orders": 3
},
{
"quantity": 5250,
"price": 8.25,
"orders": 4
},
{
"quantity": 4200,
"price": 8.2,
"orders": 4
},
{
"quantity": 6300,
"price": 8.15,
"orders": 5
},
{
"quantity": 3150,
"price": 8.1,
"orders": 3
}
],
"sell": [
{
"quantity": 3150,
"price": 8.35,
"orders": 2
},
{
"quantity": 8400,
"price": 8.4,
"orders": 7
},
{
"quantity": 7350,
"price": 8.45,
"orders": 6
},
{
"quantity": 11550,
"price": 8.5,
"orders": 7
},
{
"quantity": 7350,
"price": 8.55,
"orders": 6
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|75295",
"symbol": "COALINDIA25MAY400CE",
"last_price": 8.35,
"volume": 6534150,
"average_price": 9.99,
"oi": 4713450,
"net_change": -4.9,
"total_buy_quantity": 409500,
"total_sell_quantity": 901950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.25,
"last_trade_time": "1745920795404",
"oi_day_high": 4737600,
"oi_day_low": 2943150
},
"NSE_FO:TATASTEEL25MAY142.5PE": {
"ohlc": {
"open": 4.7,
"high": 5.65,
"low": 4.45,
"close": 5.3
},
"depth": {
"buy": [
{
"quantity": 33000,
"price": 5.3,
"orders": 6
},
{
"quantity": 38500,
"price": 5.25,
"orders": 5
},
{
"quantity": 33000,
"price": 5.2,
"orders": 5
},
{
"quantity": 38500,
"price": 5.15,
"orders": 3
},
{
"quantity": 11000,
"price": 5.1,
"orders": 2
}
],
"sell": [
{
"quantity": 27500,
"price": 5.35,
"orders": 1
},
{
"quantity": 38500,
"price": 5.4,
"orders": 6
},
{
"quantity": 49500,
"price": 5.45,
"orders": 5
},
{
"quantity": 82500,
"price": 5.5,
"orders": 7
},
{
"quantity": 38500,
"price": 5.55,
"orders": 5
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|143054",
"symbol": "TATASTEEL25MAY142.5PE",
"last_price": 5.3,
"volume": 6627500,
"average_price": 5.13,
"oi": 6726500,
"net_change": 0.25,
"total_buy_quantity": 1089000,
"total_sell_quantity": 946000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.05,
"last_trade_time": "1745920787499",
"oi_day_high": 6842000,
"oi_day_low": 5500000
},
"NSE_FO:TATACONSUM25MAY1160PE": {
"ohlc": {
"open": 32.25,
"high": 35.25,
"low": 26.35,
"close": 27.8
},
"depth": {
"buy": [
{
"quantity": 456,
"price": 27.9,
"orders": 1
},
{
"quantity": 456,
"price": 27.85,
"orders": 1
},
{
"quantity": 456,
"price": 27.75,
"orders": 1
},
{
"quantity": 456,
"price": 27.45,
"orders": 1
},
{
"quantity": 456,
"price": 26.9,
"orders": 1
}
],
"sell": [
{
"quantity": 456,
"price": 28.7,
"orders": 1
},
{
"quantity": 456,
"price": 28.75,
"orders": 1
},
{
"quantity": 456,
"price": 28.85,
"orders": 1
},
{
"quantity": 456,
"price": 28.9,
"orders": 1
},
{
"quantity": 456,
"price": 29.95,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|127474",
"symbol": "TATACONSUM25MAY1160PE",
"last_price": 27.8,
"volume": 252168,
"average_price": 30.5,
"oi": 180120,
"net_change": -5.4,
"total_buy_quantity": 82080,
"total_sell_quantity": 89376,
"lower_circuit_limit": 7.45,
"upper_circuit_limit": 58.95,
"last_trade_time": "1745920793462",
"oi_day_high": 189696,
"oi_day_low": 170544
},
"NSE_FO:CAMS25MAY4050CE": {
"ohlc": {
"open": 156.15,
"high": 183.6,
"low": 154.55,
"close": 162.8
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 162.2,
"orders": 1
},
{
"quantity": 125,
"price": 162.15,
"orders": 1
},
{
"quantity": 250,
"price": 160.5,
"orders": 1
},
{
"quantity": 125,
"price": 160.45,
"orders": 1
},
{
"quantity": 250,
"price": 156.6,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 164.5,
"orders": 1
},
{
"quantity": 125,
"price": 164.55,
"orders": 1
},
{
"quantity": 125,
"price": 165,
"orders": 1
},
{
"quantity": 375,
"price": 167,
"orders": 1
},
{
"quantity": 625,
"price": 168.05,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|78658",
"symbol": "CAMS25MAY4050CE",
"last_price": 162.8,
"volume": 39500,
"average_price": 168.46,
"oi": 8250,
"net_change": 19.7,
"total_buy_quantity": 17375,
"total_sell_quantity": 19375,
"lower_circuit_limit": 2.65,
"upper_circuit_limit": 283.55,
"last_trade_time": "1745920780774",
"oi_day_high": 9625,
"oi_day_low": 7500
},
"NSE_FO:HAL25MAY4300PE": {
"ohlc": {
"open": 122.05,
"high": 124,
"low": 81.85,
"close": 85.05
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 85,
"orders": 3
},
{
"quantity": 150,
"price": 84.75,
"orders": 1
},
{
"quantity": 150,
"price": 84.7,
"orders": 1
},
{
"quantity": 150,
"price": 84.65,
"orders": 1
},
{
"quantity": 150,
"price": 84.6,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 85.65,
"orders": 1
},
{
"quantity": 300,
"price": 85.7,
"orders": 2
},
{
"quantity": 150,
"price": 85.75,
"orders": 1
},
{
"quantity": 150,
"price": 85.9,
"orders": 1
},
{
"quantity": 150,
"price": 86.05,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|85704",
"symbol": "HAL25MAY4300PE",
"last_price": 85.05,
"volume": 570600,
"average_price": 98.13,
"oi": 208650,
"net_change": -51,
"total_buy_quantity": 55200,
"total_sell_quantity": 38250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 258.5,
"last_trade_time": "1745920798101",
"oi_day_high": 226200,
"oi_day_low": 199200
},
"NSE_FO:ADANIENT25MAY2440PE": {
"ohlc": {
"open": 128,
"high": 156,
"low": 121.15,
"close": 153.75
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 152.3,
"orders": 1
},
{
"quantity": 600,
"price": 152.25,
"orders": 2
},
{
"quantity": 300,
"price": 152.2,
"orders": 1
},
{
"quantity": 600,
"price": 151.75,
"orders": 1
},
{
"quantity": 300,
"price": 151.7,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 155.85,
"orders": 1
},
{
"quantity": 300,
"price": 155.9,
"orders": 1
},
{
"quantity": 600,
"price": 157.2,
"orders": 1
},
{
"quantity": 300,
"price": 157.25,
"orders": 1
},
{
"quantity": 600,
"price": 159.15,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|64513",
"symbol": "ADANIENT25MAY2440PE",
"last_price": 153.75,
"volume": 21900,
"average_price": 138.95,
"oi": 191400,
"net_change": 26.45,
"total_buy_quantity": 14100,
"total_sell_quantity": 21600,
"lower_circuit_limit": 14.4,
"upper_circuit_limit": 240.2,
"last_trade_time": "1745920622447",
"oi_day_high": 192600,
"oi_day_low": 189900
},
"NSE_FO:PFC25MAY430CE": {
"ohlc": {
"open": 15.5,
"high": 19.8,
"low": 13.15,
"close": 13.2
},
"depth": {
"buy": [
{
"quantity": 1300,
"price": 13.2,
"orders": 1
},
{
"quantity": 13000,
"price": 13.15,
"orders": 8
},
{
"quantity": 6500,
"price": 13.1,
"orders": 5
},
{
"quantity": 5200,
"price": 13.05,
"orders": 3
},
{
"quantity": 14300,
"price": 13,
"orders": 2
}
],
"sell": [
{
"quantity": 2600,
"price": 13.3,
"orders": 2
},
{
"quantity": 5200,
"price": 13.35,
"orders": 4
},
{
"quantity": 3900,
"price": 13.4,
"orders": 3
},
{
"quantity": 2600,
"price": 13.45,
"orders": 2
},
{
"quantity": 2600,
"price": 13.5,
"orders": 2
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|128558",
"symbol": "PFC25MAY430CE",
"last_price": 13.2,
"volume": 2312700,
"average_price": 16.29,
"oi": 2286700,
"net_change": -3.05,
"total_buy_quantity": 309400,
"total_sell_quantity": 443300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.25,
"last_trade_time": "1745920774958",
"oi_day_high": 2289300,
"oi_day_low": 2008500
},
"NSE_FO:INDUSINDBK25MAY820CE": {
"ohlc": {
"open": 57.85,
"high": 63.6,
"low": 47.6,
"close": 52.1
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 51.9,
"orders": 2
},
{
"quantity": 500,
"price": 51.85,
"orders": 1
},
{
"quantity": 1500,
"price": 51.65,
"orders": 1
},
{
"quantity": 500,
"price": 51.3,
"orders": 1
},
{
"quantity": 500,
"price": 51.25,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 52.2,
"orders": 2
},
{
"quantity": 500,
"price": 52.25,
"orders": 1
},
{
"quantity": 1500,
"price": 52.45,
"orders": 1
},
{
"quantity": 500,
"price": 52.5,
"orders": 1
},
{
"quantity": 500,
"price": 52.75,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|94522",
"symbol": "INDUSINDBK25MAY820CE",
"last_price": 52.1,
"volume": 515500,
"average_price": 54.46,
"oi": 521000,
"net_change": 0.8,
"total_buy_quantity": 51000,
"total_sell_quantity": 111500,
"lower_circuit_limit": 7.55,
"upper_circuit_limit": 95.05,
"last_trade_time": "1745920741918",
"oi_day_high": 549000,
"oi_day_low": 521000
},
"NSE_FO:SYNGENE25MAY660PE": {
"ohlc": {
"open": 50.45,
"high": 51.35,
"low": 40.35,
"close": 41.3
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 40.1,
"orders": 2
},
{
"quantity": 1000,
"price": 40.05,
"orders": 1
},
{
"quantity": 2000,
"price": 39.7,
"orders": 2
},
{
"quantity": 1000,
"price": 39.65,
"orders": 1
},
{
"quantity": 1000,
"price": 39.2,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 41.9,
"orders": 1
},
{
"quantity": 1000,
"price": 41.95,
"orders": 1
},
{
"quantity": 1000,
"price": 42.05,
"orders": 1
},
{
"quantity": 1000,
"price": 42.5,
"orders": 1
},
{
"quantity": 5000,
"price": 43.35,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|126445",
"symbol": "SYNGENE25MAY660PE",
"last_price": 41.3,
"volume": 54000,
"average_price": 44.47,
"oi": 137000,
"net_change": -8.7,
"total_buy_quantity": 60000,
"total_sell_quantity": 96000,
"lower_circuit_limit": 24.9,
"upper_circuit_limit": 75.1,
"last_trade_time": "1745920198514",
"oi_day_high": 150000,
"oi_day_low": 137000
},
"NSE_FO:BPCL25MAY300CE": {
"ohlc": {
"open": 20,
"high": 22.05,
"low": 18.05,
"close": 18.6
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 18.5,
"orders": 1
},
{
"quantity": 1800,
"price": 18.45,
"orders": 1
},
{
"quantity": 1800,
"price": 18.35,
"orders": 1
},
{
"quantity": 1800,
"price": 18.3,
"orders": 1
},
{
"quantity": 1800,
"price": 18.25,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 18.6,
"orders": 1
},
{
"quantity": 3600,
"price": 18.65,
"orders": 2
},
{
"quantity": 1800,
"price": 18.7,
"orders": 1
},
{
"quantity": 1800,
"price": 18.75,
"orders": 1
},
{
"quantity": 1800,
"price": 18.8,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|71899",
"symbol": "BPCL25MAY300CE",
"last_price": 18.6,
"volume": 1427400,
"average_price": 19.86,
"oi": 1267200,
"net_change": 0.3,
"total_buy_quantity": 266400,
"total_sell_quantity": 244800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.3,
"last_trade_time": "1745920778994",
"oi_day_high": 1440000,
"oi_day_low": 1267200
},
"NSE_FO:TECHM25MAY1440CE": {
"ohlc": {
"open": 70.9,
"high": 92.15,
"low": 64.85,
"close": 84.3
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 84.05,
"orders": 1
},
{
"quantity": 600,
"price": 84,
"orders": 1
},
{
"quantity": 600,
"price": 83.6,
"orders": 1
},
{
"quantity": 600,
"price": 82.15,
"orders": 1
},
{
"quantity": 2400,
"price": 82.1,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 85.2,
"orders": 1
},
{
"quantity": 600,
"price": 85.25,
"orders": 1
},
{
"quantity": 600,
"price": 85.4,
"orders": 1
},
{
"quantity": 600,
"price": 85.6,
"orders": 1
},
{
"quantity": 600,
"price": 86,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|132319",
"symbol": "TECHM25MAY1440CE",
"last_price": 84.3,
"volume": 399000,
"average_price": 77.98,
"oi": 225000,
"net_change": 19.55,
"total_buy_quantity": 43800,
"total_sell_quantity": 66000,
"lower_circuit_limit": 18.95,
"upper_circuit_limit": 110.55,
"last_trade_time": "1745920783660",
"oi_day_high": 274800,
"oi_day_low": 225000
},
"NSE_FO:ATGL25MAY620CE": {
"ohlc": {
"open": 33.05,
"high": 40,
"low": 23.25,
"close": 24.45
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 24.25,
"orders": 1
},
{
"quantity": 1550,
"price": 24,
"orders": 2
},
{
"quantity": 775,
"price": 23.05,
"orders": 1
},
{
"quantity": 775,
"price": 23,
"orders": 1
},
{
"quantity": 775,
"price": 22.8,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 24.6,
"orders": 1
},
{
"quantity": 775,
"price": 24.65,
"orders": 1
},
{
"quantity": 2325,
"price": 24.7,
"orders": 2
},
{
"quantity": 3100,
"price": 24.85,
"orders": 1
},
{
"quantity": 775,
"price": 25.6,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|68171",
"symbol": "ATGL25MAY620CE",
"last_price": 24.45,
"volume": 830025,
"average_price": 28.5,
"oi": 285200,
"net_change": -7.65,
"total_buy_quantity": 186775,
"total_sell_quantity": 221650,
"lower_circuit_limit": 1,
"upper_circuit_limit": 63.2,
"last_trade_time": "1745920787099",
"oi_day_high": 330150,
"oi_day_low": 125550
},
"NSE_FO:APLAPOLLO25MAY1620PE": {
"ohlc": {
"open": 55.65,
"high": 72.65,
"low": 55.65,
"close": 71.35
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 68,
"orders": 1
},
{
"quantity": 350,
"price": 66.95,
"orders": 1
},
{
"quantity": 350,
"price": 65.8,
"orders": 1
},
{
"quantity": 3500,
"price": 63.75,
"orders": 1
},
{
"quantity": 1400,
"price": 62.8,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 69.2,
"orders": 1
},
{
"quantity": 700,
"price": 69.25,
"orders": 1
},
{
"quantity": 350,
"price": 70.7,
"orders": 1
},
{
"quantity": 350,
"price": 71.85,
"orders": 1
},
{
"quantity": 1750,
"price": 74.55,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|68084",
"symbol": "APLAPOLLO25MAY1620PE",
"last_price": 71.35,
"volume": 15050,
"average_price": 64.88,
"oi": 30800,
"net_change": 15.05,
"total_buy_quantity": 16450,
"total_sell_quantity": 17150,
"lower_circuit_limit": 10.1,
"upper_circuit_limit": 102.5,
"last_trade_time": "1745917713648",
"oi_day_high": 30800,
"oi_day_low": 22050
},
"NSE_FO:ALKEM25MAY5200CE": {
"ohlc": {
"open": 122.15,
"high": 125,
"low": 92.75,
"close": 125
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 123.5,
"orders": 1
},
{
"quantity": 100,
"price": 123.45,
"orders": 1
},
{
"quantity": 100,
"price": 119.85,
"orders": 1
},
{
"quantity": 500,
"price": 119.8,
"orders": 1
},
{
"quantity": 100,
"price": 118.4,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 126.95,
"orders": 1
},
{
"quantity": 100,
"price": 127,
"orders": 1
},
{
"quantity": 200,
"price": 127.45,
"orders": 1
},
{
"quantity": 100,
"price": 129,
"orders": 1
},
{
"quantity": 100,
"price": 133,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|65604",
"symbol": "ALKEM25MAY5200CE",
"last_price": 125,
"volume": 40200,
"average_price": 109.73,
"oi": 38900,
"net_change": 2.85,
"total_buy_quantity": 18200,
"total_sell_quantity": 15000,
"lower_circuit_limit": 27.55,
"upper_circuit_limit": 216.75,
"last_trade_time": "1745920771220",
"oi_day_high": 39300,
"oi_day_low": 36800
},
"NSE_FO:RELIANCE25MAY1300PE": {
"ohlc": {
"open": 10.3,
"high": 10.3,
"low": 6.2,
"close": 6.95
},
"depth": {
"buy": [
{
"quantity": 9000,
"price": 6.85,
"orders": 11
},
{
"quantity": 8500,
"price": 6.8,
"orders": 10
},
{
"quantity": 10000,
"price": 6.75,
"orders": 11
},
{
"quantity": 14000,
"price": 6.7,
"orders": 12
},
{
"quantity": 13500,
"price": 6.65,
"orders": 14
}
],
"sell": [
{
"quantity": 5000,
"price": 6.9,
"orders": 1
},
{
"quantity": 7000,
"price": 6.95,
"orders": 7
},
{
"quantity": 14000,
"price": 7,
"orders": 17
},
{
"quantity": 8500,
"price": 7.05,
"orders": 6
},
{
"quantity": 13500,
"price": 7.1,
"orders": 10
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|120103",
"symbol": "RELIANCE25MAY1300PE",
"last_price": 6.95,
"volume": 13309000,
"average_price": 7.24,
"oi": 6892000,
"net_change": -3.35,
"total_buy_quantity": 696500,
"total_sell_quantity": 695500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.3,
"last_trade_time": "1745920798218",
"oi_day_high": 6895000,
"oi_day_low": 5429000
},
"NSE_FO:PAYTM25MAY920CE": {
"ohlc": {
"open": 37,
"high": 38.8,
"low": 28,
"close": 32.15
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 31.75,
"orders": 1
},
{
"quantity": 650,
"price": 31.7,
"orders": 1
},
{
"quantity": 650,
"price": 31.4,
"orders": 1
},
{
"quantity": 1950,
"price": 30.65,
"orders": 1
},
{
"quantity": 3250,
"price": 30.6,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 32.55,
"orders": 1
},
{
"quantity": 650,
"price": 32.6,
"orders": 1
},
{
"quantity": 1950,
"price": 32.65,
"orders": 1
},
{
"quantity": 31200,
"price": 32.7,
"orders": 1
},
{
"quantity": 1950,
"price": 33.05,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|113662",
"symbol": "PAYTM25MAY920CE",
"last_price": 32.15,
"volume": 183950,
"average_price": 33.81,
"oi": 256100,
"net_change": -4.8,
"total_buy_quantity": 154050,
"total_sell_quantity": 169000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 78.7,
"last_trade_time": "1745920536397",
"oi_day_high": 265200,
"oi_day_low": 232700
},
"NSE_FO:ITC25MAY430CE": {
"ohlc": {
"open": 9.85,
"high": 10.1,
"low": 8.25,
"close": 8.3
},
"depth": {
"buy": [
{
"quantity": 8000,
"price": 8.3,
"orders": 3
},
{
"quantity": 35200,
"price": 8.25,
"orders": 14
},
{
"quantity": 88000,
"price": 8.2,
"orders": 12
},
{
"quantity": 19200,
"price": 8.15,
"orders": 6
},
{
"quantity": 14400,
"price": 8.1,
"orders": 6
}
],
"sell": [
{
"quantity": 1600,
"price": 8.35,
"orders": 1
},
{
"quantity": 9600,
"price": 8.4,
"orders": 6
},
{
"quantity": 16000,
"price": 8.45,
"orders": 7
},
{
"quantity": 12800,
"price": 8.5,
"orders": 7
},
{
"quantity": 12800,
"price": 8.55,
"orders": 7
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|97219",
"symbol": "ITC25MAY430CE",
"last_price": 8.3,
"volume": 5835200,
"average_price": 8.82,
"oi": 4966400,
"net_change": -1.55,
"total_buy_quantity": 646400,
"total_sell_quantity": 867200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.85,
"last_trade_time": "1745920798684",
"oi_day_high": 5024000,
"oi_day_low": 4176000
},
"NSE_FO:COFORGE25MAY7300CE": {
"ohlc": {
"open": 545,
"high": 573.95,
"low": 448.2,
"close": 530.55
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 530.95,
"orders": 1
},
{
"quantity": 75,
"price": 530.9,
"orders": 1
},
{
"quantity": 75,
"price": 530.6,
"orders": 1
},
{
"quantity": 150,
"price": 520.25,
"orders": 2
},
{
"quantity": 75,
"price": 520.2,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 536.25,
"orders": 1
},
{
"quantity": 75,
"price": 536.3,
"orders": 1
},
{
"quantity": 75,
"price": 536.75,
"orders": 1
},
{
"quantity": 75,
"price": 536.8,
"orders": 1
},
{
"quantity": 75,
"price": 549.95,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|82050",
"symbol": "COFORGE25MAY7300CE",
"last_price": 530.55,
"volume": 52275,
"average_price": 528.41,
"oi": 57600,
"net_change": 45,
"total_buy_quantity": 5025,
"total_sell_quantity": 7575,
"lower_circuit_limit": 179.75,
"upper_circuit_limit": 791.35,
"last_trade_time": "1745920756888",
"oi_day_high": 62400,
"oi_day_low": 55800
},
"NSE_FO:M&MFIN25MAY270CE": {
"ohlc": {
"open": 6.45,
"high": 7.2,
"low": 5.35,
"close": 5.55
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 5.55,
"orders": 1
},
{
"quantity": 4000,
"price": 5.5,
"orders": 2
},
{
"quantity": 16000,
"price": 5.45,
"orders": 2
},
{
"quantity": 2000,
"price": 5.4,
"orders": 1
},
{
"quantity": 2000,
"price": 5.35,
"orders": 1
}
],
"sell": [
{
"quantity": 6000,
"price": 5.65,
"orders": 3
},
{
"quantity": 2000,
"price": 5.7,
"orders": 1
},
{
"quantity": 6000,
"price": 5.75,
"orders": 2
},
{
"quantity": 4000,
"price": 5.8,
"orders": 2
},
{
"quantity": 6000,
"price": 5.85,
"orders": 2
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|103516",
"symbol": "M&MFIN25MAY270CE",
"last_price": 5.55,
"volume": 948000,
"average_price": 6.27,
"oi": 1462000,
"net_change": -0.75,
"total_buy_quantity": 446000,
"total_sell_quantity": 490000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.3,
"last_trade_time": "1745920386284",
"oi_day_high": 1472000,
"oi_day_low": 1368000
},
"NSE_FO:TORNTPOWER25MAY1600PE": {
"ohlc": {
"open": 84.15,
"high": 93.8,
"low": 73.75,
"close": 90.45
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 90.2,
"orders": 1
},
{
"quantity": 750,
"price": 90.05,
"orders": 1
},
{
"quantity": 750,
"price": 88.55,
"orders": 1
},
{
"quantity": 750,
"price": 87.05,
"orders": 1
},
{
"quantity": 1500,
"price": 85.15,
"orders": 1
}
],
"sell": [
{
"quantity": 2625,
"price": 100.15,
"orders": 2
},
{
"quantity": 375,
"price": 100.2,
"orders": 1
},
{
"quantity": 375,
"price": 100.3,
"orders": 1
},
{
"quantity": 375,
"price": 100.4,
"orders": 1
},
{
"quantity": 375,
"price": 100.6,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|135477",
"symbol": "TORNTPOWER25MAY1600PE",
"last_price": 90.45,
"volume": 12000,
"average_price": 88.61,
"oi": 32250,
"net_change": -0.35,
"total_buy_quantity": 18000,
"total_sell_quantity": 34500,
"lower_circuit_limit": 26.45,
"upper_circuit_limit": 155.15,
"last_trade_time": "1745918437149",
"oi_day_high": 32250,
"oi_day_low": 25125
},
"NSE_FO:COLPAL25MAY2740PE": {
"ohlc": {
"open": 160.2,
"high": 160.4,
"low": 139,
"close": 159.65
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 158.45,
"orders": 1
},
{
"quantity": 175,
"price": 158.4,
"orders": 1
},
{
"quantity": 525,
"price": 157.25,
"orders": 1
},
{
"quantity": 175,
"price": 157.2,
"orders": 1
},
{
"quantity": 525,
"price": 143.55,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 162.85,
"orders": 1
},
{
"quantity": 175,
"price": 163,
"orders": 1
},
{
"quantity": 350,
"price": 163.45,
"orders": 1
},
{
"quantity": 700,
"price": 166.4,
"orders": 2
},
{
"quantity": 1750,
"price": 183.15,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|82711",
"symbol": "COLPAL25MAY2740PE",
"last_price": 159.65,
"volume": 3150,
"average_price": 148.62,
"oi": 2100,
"net_change": 15.2,
"total_buy_quantity": 11375,
"total_sell_quantity": 13650,
"lower_circuit_limit": 78.15,
"upper_circuit_limit": 210.75,
"last_trade_time": "1745920719938",
"oi_day_high": 2100,
"oi_day_low": 350
},
"NSE_FO:HINDPETRO25MAY390PE": {
"ohlc": {
"open": 14.05,
"high": 17.2,
"low": 14.05,
"close": 16.7
},
"depth": {
"buy": [
{
"quantity": 2025,
"price": 16.65,
"orders": 1
},
{
"quantity": 2025,
"price": 16.6,
"orders": 1
},
{
"quantity": 2025,
"price": 16.55,
"orders": 1
},
{
"quantity": 2025,
"price": 16.5,
"orders": 1
},
{
"quantity": 2025,
"price": 16.45,
"orders": 1
}
],
"sell": [
{
"quantity": 2025,
"price": 16.8,
"orders": 1
},
{
"quantity": 2025,
"price": 16.85,
"orders": 1
},
{
"quantity": 2025,
"price": 16.95,
"orders": 1
},
{
"quantity": 2025,
"price": 17,
"orders": 1
},
{
"quantity": 2025,
"price": 17.05,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|89175",
"symbol": "HINDPETRO25MAY390PE",
"last_price": 16.7,
"volume": 864675,
"average_price": 15.67,
"oi": 759375,
"net_change": 0.95,
"total_buy_quantity": 364500,
"total_sell_quantity": 222750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.75,
"last_trade_time": "1745920757227",
"oi_day_high": 793800,
"oi_day_low": 654075
},
"NSE_FO:HINDUNILVR25MAY2320CE": {
"ohlc": {
"open": 64,
"high": 67.55,
"low": 58.2,
"close": 62.4
},
"depth": {
"buy": [
{
"quantity": 600,
"price": 62.35,
"orders": 2
},
{
"quantity": 300,
"price": 62.3,
"orders": 1
},
{
"quantity": 600,
"price": 61.95,
"orders": 2
},
{
"quantity": 3300,
"price": 61.9,
"orders": 1
},
{
"quantity": 300,
"price": 61.55,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 62.95,
"orders": 1
},
{
"quantity": 900,
"price": 63,
"orders": 3
},
{
"quantity": 300,
"price": 63.05,
"orders": 1
},
{
"quantity": 300,
"price": 63.3,
"orders": 1
},
{
"quantity": 300,
"price": 63.35,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|89757",
"symbol": "HINDUNILVR25MAY2320CE",
"last_price": 62.4,
"volume": 319500,
"average_price": 63.03,
"oi": 186300,
"net_change": 0.2,
"total_buy_quantity": 31500,
"total_sell_quantity": 67200,
"lower_circuit_limit": 15.1,
"upper_circuit_limit": 109.3,
"last_trade_time": "1745920791574",
"oi_day_high": 189900,
"oi_day_low": 171600
},
"NSE_FO:JUBLFOOD25MAY720CE": {
"ohlc": {
"open": 25.25,
"high": 27.55,
"low": 22,
"close": 25.9
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 25.7,
"orders": 2
},
{
"quantity": 1250,
"price": 25.5,
"orders": 1
},
{
"quantity": 1250,
"price": 25,
"orders": 1
},
{
"quantity": 1250,
"price": 24.9,
"orders": 1
},
{
"quantity": 1250,
"price": 24.85,
"orders": 1
}
],
"sell": [
{
"quantity": 3750,
"price": 26,
"orders": 2
},
{
"quantity": 3750,
"price": 26.35,
"orders": 1
},
{
"quantity": 1250,
"price": 26.4,
"orders": 1
},
{
"quantity": 1250,
"price": 26.8,
"orders": 1
},
{
"quantity": 3750,
"price": 26.85,
"orders": 2
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|99293",
"symbol": "JUBLFOOD25MAY720CE",
"last_price": 25.9,
"volume": 381250,
"average_price": 25.23,
"oi": 241250,
"net_change": 2.05,
"total_buy_quantity": 171250,
"total_sell_quantity": 242500,
"lower_circuit_limit": 3.85,
"upper_circuit_limit": 43.85,
"last_trade_time": "1745920772312",
"oi_day_high": 280000,
"oi_day_low": 241250
},
"NSE_FO:LICHSGFIN25MAY610CE": {
"ohlc": {
"open": 27.95,
"high": 36.7,
"low": 25.9,
"close": 26.2
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 25.95,
"orders": 2
},
{
"quantity": 1000,
"price": 25.9,
"orders": 1
},
{
"quantity": 2000,
"price": 25.85,
"orders": 2
},
{
"quantity": 1000,
"price": 25.8,
"orders": 1
},
{
"quantity": 1000,
"price": 25.75,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 26.2,
"orders": 1
},
{
"quantity": 1000,
"price": 26.25,
"orders": 1
},
{
"quantity": 1000,
"price": 26.3,
"orders": 1
},
{
"quantity": 1000,
"price": 26.35,
"orders": 1
},
{
"quantity": 1000,
"price": 26.4,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|113269",
"symbol": "LICHSGFIN25MAY610CE",
"last_price": 26.2,
"volume": 794000,
"average_price": 31.2,
"oi": 326000,
"net_change": -0.05,
"total_buy_quantity": 178000,
"total_sell_quantity": 177000,
"lower_circuit_limit": 5.8,
"upper_circuit_limit": 46.7,
"last_trade_time": "1745920791884",
"oi_day_high": 453000,
"oi_day_low": 291000
},
"NSE_FO:IEX25MAY190CE": {
"ohlc": {
"open": 10.5,
"high": 10.85,
"low": 8.6,
"close": 9.05
},
"depth": {
"buy": [
{
"quantity": 15000,
"price": 9,
"orders": 4
},
{
"quantity": 11250,
"price": 8.95,
"orders": 2
},
{
"quantity": 11250,
"price": 8.9,
"orders": 3
},
{
"quantity": 11250,
"price": 8.85,
"orders": 2
},
{
"quantity": 3750,
"price": 8.8,
"orders": 1
}
],
"sell": [
{
"quantity": 7500,
"price": 9.15,
"orders": 2
},
{
"quantity": 7500,
"price": 9.2,
"orders": 2
},
{
"quantity": 11250,
"price": 9.25,
"orders": 2
},
{
"quantity": 3750,
"price": 9.3,
"orders": 1
},
{
"quantity": 22500,
"price": 9.35,
"orders": 2
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|92033",
"symbol": "IEX25MAY190CE",
"last_price": 9.05,
"volume": 975000,
"average_price": 9.54,
"oi": 1627500,
"net_change": -1.7,
"total_buy_quantity": 495000,
"total_sell_quantity": 866250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.75,
"last_trade_time": "1745920777454",
"oi_day_high": 1638750,
"oi_day_low": 1488750
},
"NSE_FO:PAGEIND25MAY45000CE": {
"ohlc": {
"open": 1784.15,
"high": 1784.15,
"low": 1425.55,
"close": 1542
},
"depth": {
"buy": [
{
"quantity": 15,
"price": 1542,
"orders": 1
},
{
"quantity": 15,
"price": 1489.65,
"orders": 1
},
{
"quantity": 15,
"price": 1489.5,
"orders": 1
},
{
"quantity": 75,
"price": 1450.2,
"orders": 1
},
{
"quantity": 75,
"price": 1428.35,
"orders": 1
}
],
"sell": [
{
"quantity": 15,
"price": 1589.95,
"orders": 1
},
{
"quantity": 15,
"price": 1590,
"orders": 1
},
{
"quantity": 15,
"price": 1627.15,
"orders": 1
},
{
"quantity": 75,
"price": 1631.95,
"orders": 1
},
{
"quantity": 75,
"price": 1664.6,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|112170",
"symbol": "PAGEIND25MAY45000CE",
"last_price": 1542,
"volume": 315,
"average_price": 1561.6,
"oi": 780,
"net_change": -157.2,
"total_buy_quantity": 1005,
"total_sell_quantity": 945,
"lower_circuit_limit": 484.85,
"upper_circuit_limit": 2913.55,
"last_trade_time": "1745919352389",
"oi_day_high": 780,
"oi_day_low": 765
},
"NSE_FO:GMRAIRPORT25MAY89CE": {
"ohlc": {
"open": 3.4,
"high": 4.25,
"low": 3.25,
"close": 3.7
},
"depth": {
"buy": [
{
"quantity": 28125,
"price": 3.65,
"orders": 4
},
{
"quantity": 33750,
"price": 3.6,
"orders": 6
},
{
"quantity": 28125,
"price": 3.55,
"orders": 4
},
{
"quantity": 33750,
"price": 3.5,
"orders": 5
},
{
"quantity": 22500,
"price": 3.45,
"orders": 3
}
],
"sell": [
{
"quantity": 28125,
"price": 3.75,
"orders": 4
},
{
"quantity": 16875,
"price": 3.8,
"orders": 3
},
{
"quantity": 33750,
"price": 3.85,
"orders": 5
},
{
"quantity": 5625,
"price": 3.9,
"orders": 1
},
{
"quantity": 22500,
"price": 3.95,
"orders": 3
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|90010",
"symbol": "GMRAIRPORT25MAY89CE",
"last_price": 3.7,
"volume": 1901250,
"average_price": 3.76,
"oi": 708750,
"net_change": 0.45,
"total_buy_quantity": 1215000,
"total_sell_quantity": 1001250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.25,
"last_trade_time": "1745920790760",
"oi_day_high": 832500,
"oi_day_low": 680625
},
"NSE_FO:GRASIM25MAY2720CE": {
"ohlc": {
"open": 95.95,
"high": 101.1,
"low": 85.45,
"close": 95.3
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 94.6,
"orders": 2
},
{
"quantity": 250,
"price": 91.95,
"orders": 1
},
{
"quantity": 250,
"price": 91.9,
"orders": 1
},
{
"quantity": 250,
"price": 90.3,
"orders": 1
},
{
"quantity": 250,
"price": 88.25,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 95.85,
"orders": 1
},
{
"quantity": 250,
"price": 95.9,
"orders": 1
},
{
"quantity": 250,
"price": 96.5,
"orders": 1
},
{
"quantity": 250,
"price": 98.9,
"orders": 1
},
{
"quantity": 250,
"price": 99.8,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|84984",
"symbol": "GRASIM25MAY2720CE",
"last_price": 95.3,
"volume": 39750,
"average_price": 92.28,
"oi": 35500,
"net_change": -9.75,
"total_buy_quantity": 16750,
"total_sell_quantity": 31250,
"lower_circuit_limit": 31.3,
"upper_circuit_limit": 178.8,
"last_trade_time": "1745920748688",
"oi_day_high": 36000,
"oi_day_low": 32250
},
"NSE_FO:NATIONALUM25MAY160PE": {
"ohlc": {
"open": 6.7,
"high": 8.6,
"low": 6.45,
"close": 8.1
},
"depth": {
"buy": [
{
"quantity": 3750,
"price": 8,
"orders": 1
},
{
"quantity": 7500,
"price": 7.95,
"orders": 2
},
{
"quantity": 11250,
"price": 7.9,
"orders": 2
},
{
"quantity": 11250,
"price": 7.85,
"orders": 2
},
{
"quantity": 11250,
"price": 7.8,
"orders": 2
}
],
"sell": [
{
"quantity": 3750,
"price": 8.1,
"orders": 1
},
{
"quantity": 11250,
"price": 8.15,
"orders": 2
},
{
"quantity": 11250,
"price": 8.2,
"orders": 3
},
{
"quantity": 7500,
"price": 8.25,
"orders": 1
},
{
"quantity": 3750,
"price": 8.3,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|107480",
"symbol": "NATIONALUM25MAY160PE",
"last_price": 8.1,
"volume": 1072500,
"average_price": 7.48,
"oi": 2058750,
"net_change": 0.9,
"total_buy_quantity": 337500,
"total_sell_quantity": 465000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.2,
"last_trade_time": "1745920791804",
"oi_day_high": 2111250,
"oi_day_low": 2032500
},
"NSE_FO:TATACHEM25MAY860CE": {
"ohlc": {
"open": 28,
"high": 34.4,
"low": 25.5,
"close": 34.2
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 34.15,
"orders": 1
},
{
"quantity": 550,
"price": 34.05,
"orders": 1
},
{
"quantity": 2200,
"price": 34,
"orders": 4
},
{
"quantity": 550,
"price": 33.85,
"orders": 1
},
{
"quantity": 550,
"price": 33.8,
"orders": 1
}
],
"sell": [
{
"quantity": 550,
"price": 34.35,
"orders": 1
},
{
"quantity": 550,
"price": 34.4,
"orders": 1
},
{
"quantity": 550,
"price": 34.7,
"orders": 1
},
{
"quantity": 550,
"price": 34.75,
"orders": 1
},
{
"quantity": 550,
"price": 34.85,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|141648",
"symbol": "TATACHEM25MAY860CE",
"last_price": 34.2,
"volume": 571450,
"average_price": 32.12,
"oi": 355850,
"net_change": 7.3,
"total_buy_quantity": 131450,
"total_sell_quantity": 120450,
"lower_circuit_limit": 4.45,
"upper_circuit_limit": 49.35,
"last_trade_time": "1745920790270",
"oi_day_high": 370150,
"oi_day_low": 342100
},
"NSE_FO:MFSL25MAY1240CE": {
"ohlc": {
"open": 86.3,
"high": 96.5,
"low": 84,
"close": 96.5
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 94.6,
"orders": 1
},
{
"quantity": 800,
"price": 94.55,
"orders": 1
},
{
"quantity": 800,
"price": 94.35,
"orders": 1
},
{
"quantity": 2400,
"price": 91.5,
"orders": 1
},
{
"quantity": 3200,
"price": 91.45,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 96.8,
"orders": 1
},
{
"quantity": 800,
"price": 96.85,
"orders": 1
},
{
"quantity": 2400,
"price": 98.15,
"orders": 1
},
{
"quantity": 2400,
"price": 99.6,
"orders": 1
},
{
"quantity": 2400,
"price": 101,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|105473",
"symbol": "MFSL25MAY1240CE",
"last_price": 96.5,
"volume": 22400,
"average_price": 87.62,
"oi": 43200,
"net_change": 15.9,
"total_buy_quantity": 51200,
"total_sell_quantity": 71200,
"lower_circuit_limit": 33.75,
"upper_circuit_limit": 127.45,
"last_trade_time": "1745920509024",
"oi_day_high": 43200,
"oi_day_low": 38400
},
"NSE_FO:IREDA25MAY175PE": {
"ohlc": {
"open": 12.95,
"high": 12.95,
"low": 12.4,
"close": 12.6
},
"depth": {
"buy": [
{
"quantity": 2900,
"price": 12.9,
"orders": 1
},
{
"quantity": 5800,
"price": 12.85,
"orders": 1
},
{
"quantity": 5800,
"price": 12.75,
"orders": 1
},
{
"quantity": 2900,
"price": 12.55,
"orders": 1
},
{
"quantity": 11600,
"price": 12.5,
"orders": 1
}
],
"sell": [
{
"quantity": 2900,
"price": 13.3,
"orders": 1
},
{
"quantity": 5800,
"price": 13.35,
"orders": 2
},
{
"quantity": 2900,
"price": 13.55,
"orders": 1
},
{
"quantity": 2900,
"price": 13.6,
"orders": 1
},
{
"quantity": 20300,
"price": 13.65,
"orders": 2
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|96563",
"symbol": "IREDA25MAY175PE",
"last_price": 12.6,
"volume": 11600,
"average_price": 12.66,
"oi": 510400,
"net_change": -3.8,
"total_buy_quantity": 298700,
"total_sell_quantity": 319000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.45,
"last_trade_time": "1745913076192",
"oi_day_high": 510400,
"oi_day_low": 510400
},
"NSE_FO:ASHOKLEY25MAY230PE": {
"ohlc": {
"open": 9.5,
"high": 10.6,
"low": 8,
"close": 9.7
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 9.6,
"orders": 1
},
{
"quantity": 2500,
"price": 9.55,
"orders": 1
},
{
"quantity": 10000,
"price": 9.5,
"orders": 4
},
{
"quantity": 2500,
"price": 9.45,
"orders": 1
},
{
"quantity": 2500,
"price": 9.4,
"orders": 1
}
],
"sell": [
{
"quantity": 15000,
"price": 9.7,
"orders": 6
},
{
"quantity": 15000,
"price": 9.75,
"orders": 5
},
{
"quantity": 2500,
"price": 9.8,
"orders": 1
},
{
"quantity": 10000,
"price": 9.85,
"orders": 3
},
{
"quantity": 5000,
"price": 9.9,
"orders": 2
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|67237",
"symbol": "ASHOKLEY25MAY230PE",
"last_price": 9.7,
"volume": 1545000,
"average_price": 9.4,
"oi": 887500,
"net_change": -0.2,
"total_buy_quantity": 205000,
"total_sell_quantity": 377500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.9,
"last_trade_time": "1745920759579",
"oi_day_high": 910000,
"oi_day_low": 562500
},
"NSE_FO:DEEPAKNTR25MAY2000PE": {
"ohlc": {
"open": 78.15,
"high": 85.1,
"low": 76,
"close": 85.1
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 76.95,
"orders": 1
},
{
"quantity": 300,
"price": 76.9,
"orders": 1
},
{
"quantity": 3000,
"price": 75.55,
"orders": 2
},
{
"quantity": 3600,
"price": 74.1,
"orders": 1
},
{
"quantity": 1200,
"price": 72.8,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 84.95,
"orders": 1
},
{
"quantity": 300,
"price": 85,
"orders": 1
},
{
"quantity": 300,
"price": 85.1,
"orders": 1
},
{
"quantity": 300,
"price": 85.2,
"orders": 1
},
{
"quantity": 300,
"price": 87.25,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|78773",
"symbol": "DEEPAKNTR25MAY2000PE",
"last_price": 85.1,
"volume": 9000,
"average_price": 80.07,
"oi": 46200,
"net_change": -3.2,
"total_buy_quantity": 32100,
"total_sell_quantity": 36300,
"lower_circuit_limit": 23.55,
"upper_circuit_limit": 153.05,
"last_trade_time": "1745917167699",
"oi_day_high": 48900,
"oi_day_low": 46200
},
"NSE_FO:ABCAPITAL25MAY202.5CE": {
"ohlc": {
"open": 8.6,
"high": 9.2,
"low": 7.65,
"close": 7.85
},
"depth": {
"buy": [
{
"quantity": 2700,
"price": 7.7,
"orders": 1
},
{
"quantity": 8100,
"price": 7.65,
"orders": 2
},
{
"quantity": 2700,
"price": 7.6,
"orders": 1
},
{
"quantity": 8100,
"price": 7.55,
"orders": 2
},
{
"quantity": 2700,
"price": 7.5,
"orders": 1
}
],
"sell": [
{
"quantity": 2700,
"price": 7.8,
"orders": 1
},
{
"quantity": 2700,
"price": 7.85,
"orders": 1
},
{
"quantity": 2700,
"price": 7.9,
"orders": 1
},
{
"quantity": 2700,
"price": 7.95,
"orders": 1
},
{
"quantity": 2700,
"price": 8,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|65397",
"symbol": "ABCAPITAL25MAY202.5CE",
"last_price": 7.85,
"volume": 221400,
"average_price": 8.55,
"oi": 153900,
"net_change": 0.05,
"total_buy_quantity": 486000,
"total_sell_quantity": 445500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.8,
"last_trade_time": "1745920684540",
"oi_day_high": 156600,
"oi_day_low": 140400
},
"NSE_FO:PHOENIXLTD25MAY1650PE": {
"ohlc": {
"open": 87.15,
"high": 91.4,
"low": 78.25,
"close": 87.2
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 87.1,
"orders": 1
},
{
"quantity": 700,
"price": 87.05,
"orders": 1
},
{
"quantity": 700,
"price": 86.05,
"orders": 1
},
{
"quantity": 350,
"price": 85.85,
"orders": 1
},
{
"quantity": 700,
"price": 85.05,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 91.85,
"orders": 1
},
{
"quantity": 350,
"price": 91.9,
"orders": 1
},
{
"quantity": 350,
"price": 92,
"orders": 1
},
{
"quantity": 350,
"price": 93.2,
"orders": 1
},
{
"quantity": 350,
"price": 94.45,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|128672",
"symbol": "PHOENIXLTD25MAY1650PE",
"last_price": 87.2,
"volume": 14700,
"average_price": 85.22,
"oi": 44450,
"net_change": -3.5,
"total_buy_quantity": 26250,
"total_sell_quantity": 36750,
"lower_circuit_limit": 28,
"upper_circuit_limit": 153.4,
"last_trade_time": "1745920092315",
"oi_day_high": 45500,
"oi_day_low": 39900
},
"NSE_FO:OIL25MAY400PE": {
"ohlc": {
"open": 17.2,
"high": 17.6,
"low": 13.3,
"close": 16.5
},
"depth": {
"buy": [
{
"quantity": 1075,
"price": 16.1,
"orders": 1
},
{
"quantity": 1075,
"price": 16.05,
"orders": 1
},
{
"quantity": 1075,
"price": 15.8,
"orders": 1
},
{
"quantity": 5375,
"price": 15.75,
"orders": 1
},
{
"quantity": 2150,
"price": 15.5,
"orders": 1
}
],
"sell": [
{
"quantity": 1075,
"price": 16.5,
"orders": 1
},
{
"quantity": 2150,
"price": 16.55,
"orders": 1
},
{
"quantity": 3225,
"price": 16.8,
"orders": 1
},
{
"quantity": 2150,
"price": 16.85,
"orders": 1
},
{
"quantity": 8600,
"price": 16.9,
"orders": 2
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|111301",
"symbol": "OIL25MAY400PE",
"last_price": 16.5,
"volume": 569750,
"average_price": 14.9,
"oi": 233275,
"net_change": 0.25,
"total_buy_quantity": 220375,
"total_sell_quantity": 150500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.25,
"last_trade_time": "1745920795102",
"oi_day_high": 254775,
"oi_day_low": 209625
},
"NSE_FO:DRREDDY25MAY1200PE": {
"ohlc": {
"open": 40.4,
"high": 55.9,
"low": 40.4,
"close": 52.55
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 52.5,
"orders": 2
},
{
"quantity": 625,
"price": 52.45,
"orders": 1
},
{
"quantity": 625,
"price": 52.2,
"orders": 1
},
{
"quantity": 625,
"price": 52.15,
"orders": 1
},
{
"quantity": 625,
"price": 51.9,
"orders": 1
}
],
"sell": [
{
"quantity": 1250,
"price": 52.85,
"orders": 2
},
{
"quantity": 625,
"price": 52.9,
"orders": 1
},
{
"quantity": 4375,
"price": 53.2,
"orders": 1
},
{
"quantity": 625,
"price": 53.25,
"orders": 1
},
{
"quantity": 625,
"price": 53.9,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|81221",
"symbol": "DRREDDY25MAY1200PE",
"last_price": 52.55,
"volume": 450000,
"average_price": 50.59,
"oi": 296875,
"net_change": 11.35,
"total_buy_quantity": 55625,
"total_sell_quantity": 46250,
"lower_circuit_limit": 18.6,
"upper_circuit_limit": 63.8,
"last_trade_time": "1745920798235",
"oi_day_high": 323750,
"oi_day_low": 278125
},
"NSE_FO:INDUSTOWER25MAY405CE": {
"ohlc": {
"open": 21.3,
"high": 22.5,
"low": 16.75,
"close": 17.8
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 17.8,
"orders": 1
},
{
"quantity": 1700,
"price": 17.75,
"orders": 1
},
{
"quantity": 1700,
"price": 17.7,
"orders": 1
},
{
"quantity": 1700,
"price": 17.65,
"orders": 1
},
{
"quantity": 1700,
"price": 17.6,
"orders": 1
}
],
"sell": [
{
"quantity": 6800,
"price": 17.9,
"orders": 1
},
{
"quantity": 1700,
"price": 17.95,
"orders": 1
},
{
"quantity": 8500,
"price": 18,
"orders": 5
},
{
"quantity": 1700,
"price": 18.05,
"orders": 1
},
{
"quantity": 1700,
"price": 18.2,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|105211",
"symbol": "INDUSTOWER25MAY405CE",
"last_price": 17.8,
"volume": 686800,
"average_price": 19.09,
"oi": 346800,
"net_change": -2.4,
"total_buy_quantity": 248200,
"total_sell_quantity": 312800,
"lower_circuit_limit": 0.2,
"upper_circuit_limit": 40.2,
"last_trade_time": "1745920747085",
"oi_day_high": 357000,
"oi_day_low": 205700
},
"NSE_FO:GODREJCP25MAY1260PE": {
"ohlc": {
"open": 49.95,
"high": 53.6,
"low": 42.8,
"close": 50.1
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 49.3,
"orders": 1
},
{
"quantity": 1000,
"price": 49.25,
"orders": 1
},
{
"quantity": 500,
"price": 46,
"orders": 1
},
{
"quantity": 500,
"price": 45,
"orders": 1
},
{
"quantity": 2000,
"price": 44.95,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 51.65,
"orders": 1
},
{
"quantity": 500,
"price": 51.7,
"orders": 1
},
{
"quantity": 500,
"price": 51.75,
"orders": 1
},
{
"quantity": 500,
"price": 52.45,
"orders": 1
},
{
"quantity": 500,
"price": 52.5,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|83859",
"symbol": "GODREJCP25MAY1260PE",
"last_price": 50.1,
"volume": 75000,
"average_price": 47.59,
"oi": 57500,
"net_change": 2.15,
"total_buy_quantity": 70000,
"total_sell_quantity": 72500,
"lower_circuit_limit": 19.25,
"upper_circuit_limit": 76.65,
"last_trade_time": "1745920675603",
"oi_day_high": 58500,
"oi_day_low": 51000
},
"NSE_FO:TCS25MAY3400CE": {
"ohlc": {
"open": 115,
"high": 144.8,
"low": 106.6,
"close": 124.75
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 123.85,
"orders": 1
},
{
"quantity": 175,
"price": 123.8,
"orders": 1
},
{
"quantity": 175,
"price": 123.55,
"orders": 1
},
{
"quantity": 175,
"price": 123.5,
"orders": 1
},
{
"quantity": 175,
"price": 123.1,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 124.35,
"orders": 2
},
{
"quantity": 175,
"price": 124.55,
"orders": 1
},
{
"quantity": 175,
"price": 124.7,
"orders": 1
},
{
"quantity": 175,
"price": 124.75,
"orders": 1
},
{
"quantity": 175,
"price": 124.8,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|131752",
"symbol": "TCS25MAY3400CE",
"last_price": 124.75,
"volume": 653450,
"average_price": 125.51,
"oi": 384475,
"net_change": 12,
"total_buy_quantity": 27650,
"total_sell_quantity": 58975,
"lower_circuit_limit": 27.55,
"upper_circuit_limit": 270.3,
"last_trade_time": "1745920798860",
"oi_day_high": 470750,
"oi_day_low": 384475
},
"NSE_FO:SHREECEM25MAY30750CE": {
"ohlc": {
"open": 959.25,
"high": 959.25,
"low": 959.25,
"close": 959.25
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 544.1,
"orders": 1
},
{
"quantity": 25,
"price": 544.05,
"orders": 1
},
{
"quantity": 25,
"price": 544,
"orders": 1
},
{
"quantity": 100,
"price": 500.3,
"orders": 1
},
{
"quantity": 250,
"price": 490.2,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 824.95,
"orders": 1
},
{
"quantity": 25,
"price": 825,
"orders": 1
},
{
"quantity": 125,
"price": 900.95,
"orders": 1
},
{
"quantity": 75,
"price": 901.55,
"orders": 1
},
{
"quantity": 250,
"price": 912.6,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|136588",
"symbol": "SHREECEM25MAY30750CE",
"last_price": 959.25,
"volume": 25,
"average_price": 959.25,
"oi": 125,
"net_change": -7.75,
"total_buy_quantity": 875,
"total_sell_quantity": 875,
"lower_circuit_limit": 256.55,
"upper_circuit_limit": 1571.35,
"last_trade_time": "1745898945312",
"oi_day_high": 125,
"oi_day_low": 125
},
"NSE_FO:BSOFT25MAY395PE": {
"ohlc": {
"open": 19.35,
"high": 20,
"low": 16.5,
"close": 16.5
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 16.4,
"orders": 1
},
{
"quantity": 1000,
"price": 16.25,
"orders": 1
},
{
"quantity": 5000,
"price": 15.9,
"orders": 1
},
{
"quantity": 5000,
"price": 15.8,
"orders": 1
},
{
"quantity": 2000,
"price": 15.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 16.6,
"orders": 1
},
{
"quantity": 1000,
"price": 16.65,
"orders": 1
},
{
"quantity": 1000,
"price": 16.8,
"orders": 1
},
{
"quantity": 10000,
"price": 17.2,
"orders": 2
},
{
"quantity": 1000,
"price": 17.25,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|77886",
"symbol": "BSOFT25MAY395PE",
"last_price": 16.5,
"volume": 73000,
"average_price": 18.1,
"oi": 105000,
"net_change": -5,
"total_buy_quantity": 169000,
"total_sell_quantity": 173000,
"lower_circuit_limit": 1.5,
"upper_circuit_limit": 41.5,
"last_trade_time": "1745920769709",
"oi_day_high": 107000,
"oi_day_low": 98000
},
"NSE_FO:HINDALCO25MAY630PE": {
"ohlc": {
"open": 23.95,
"high": 27,
"low": 22,
"close": 26.75
},
"depth": {
"buy": [
{
"quantity": 2800,
"price": 26.55,
"orders": 2
},
{
"quantity": 2800,
"price": 26.5,
"orders": 2
},
{
"quantity": 1400,
"price": 26.45,
"orders": 1
},
{
"quantity": 1400,
"price": 26.4,
"orders": 1
},
{
"quantity": 1400,
"price": 26.35,
"orders": 1
}
],
"sell": [
{
"quantity": 5600,
"price": 26.75,
"orders": 3
},
{
"quantity": 1400,
"price": 26.8,
"orders": 1
},
{
"quantity": 1400,
"price": 26.85,
"orders": 1
},
{
"quantity": 1400,
"price": 26.9,
"orders": 1
},
{
"quantity": 5600,
"price": 26.95,
"orders": 3
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|96975",
"symbol": "HINDALCO25MAY630PE",
"last_price": 26.75,
"volume": 866600,
"average_price": 25.39,
"oi": 908600,
"net_change": 2.8,
"total_buy_quantity": 187600,
"total_sell_quantity": 114800,
"lower_circuit_limit": 3.95,
"upper_circuit_limit": 43.95,
"last_trade_time": "1745920743338",
"oi_day_high": 918400,
"oi_day_low": 870800
},
"NSE_FO:IDFCFIRSTB25MAY68PE": {
"ohlc": {
"open": 3.05,
"high": 3.5,
"low": 2.55,
"close": 2.9
},
"depth": {
"buy": [
{
"quantity": 45000,
"price": 2.95,
"orders": 4
},
{
"quantity": 75000,
"price": 2.9,
"orders": 7
},
{
"quantity": 45000,
"price": 2.85,
"orders": 3
},
{
"quantity": 97500,
"price": 2.8,
"orders": 5
},
{
"quantity": 37500,
"price": 2.75,
"orders": 3
}
],
"sell": [
{
"quantity": 22500,
"price": 3.05,
"orders": 3
},
{
"quantity": 67500,
"price": 3.1,
"orders": 4
},
{
"quantity": 37500,
"price": 3.15,
"orders": 4
},
{
"quantity": 105000,
"price": 3.2,
"orders": 5
},
{
"quantity": 22500,
"price": 3.25,
"orders": 3
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|91755",
"symbol": "IDFCFIRSTB25MAY68PE",
"last_price": 2.9,
"volume": 2812500,
"average_price": 2.94,
"oi": 5512500,
"net_change": -0.45,
"total_buy_quantity": 975000,
"total_sell_quantity": 907500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.35,
"last_trade_time": "1745920658942",
"oi_day_high": 5940000,
"oi_day_low": 5512500
},
"NSE_FO:OFSS25MAY8800CE": {
"ohlc": {
"open": 385.05,
"high": 440,
"low": 370,
"close": 408.65
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 407,
"orders": 1
},
{
"quantity": 50,
"price": 406,
"orders": 1
},
{
"quantity": 100,
"price": 404.1,
"orders": 2
},
{
"quantity": 50,
"price": 402.05,
"orders": 1
},
{
"quantity": 50,
"price": 401.95,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 408.95,
"orders": 2
},
{
"quantity": 50,
"price": 409,
"orders": 1
},
{
"quantity": 250,
"price": 410,
"orders": 3
},
{
"quantity": 50,
"price": 410.95,
"orders": 1
},
{
"quantity": 100,
"price": 411,
"orders": 2
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|125826",
"symbol": "OFSS25MAY8800CE",
"last_price": 408.65,
"volume": 121800,
"average_price": 409.99,
"oi": 30750,
"net_change": 25.65,
"total_buy_quantity": 5200,
"total_sell_quantity": 10000,
"lower_circuit_limit": 53,
"upper_circuit_limit": 713,
"last_trade_time": "1745920797837",
"oi_day_high": 39750,
"oi_day_low": 30750
},
"NSE_FO:JINDALSTEL25MAY910CE": {
"ohlc": {
"open": 44.15,
"high": 44.7,
"low": 33.9,
"close": 34.85
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 34.3,
"orders": 1
},
{
"quantity": 625,
"price": 34.1,
"orders": 1
},
{
"quantity": 625,
"price": 34.05,
"orders": 1
},
{
"quantity": 1250,
"price": 34,
"orders": 1
},
{
"quantity": 1250,
"price": 33.6,
"orders": 2
}
],
"sell": [
{
"quantity": 625,
"price": 34.85,
"orders": 1
},
{
"quantity": 625,
"price": 35,
"orders": 1
},
{
"quantity": 625,
"price": 35.3,
"orders": 1
},
{
"quantity": 2500,
"price": 35.5,
"orders": 1
},
{
"quantity": 625,
"price": 36,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|109180",
"symbol": "JINDALSTEL25MAY910CE",
"last_price": 34.85,
"volume": 342500,
"average_price": 38.49,
"oi": 189375,
"net_change": -6.6,
"total_buy_quantity": 93125,
"total_sell_quantity": 123125,
"lower_circuit_limit": 11.3,
"upper_circuit_limit": 71.6,
"last_trade_time": "1745920796852",
"oi_day_high": 198125,
"oi_day_low": 150625
},
"NSE_FO:ICICIGI25MAY1880CE": {
"ohlc": {
"open": 50.25,
"high": 59.4,
"low": 46,
"close": 49.75
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 49.8,
"orders": 2
},
{
"quantity": 250,
"price": 48.9,
"orders": 1
},
{
"quantity": 500,
"price": 48.85,
"orders": 1
},
{
"quantity": 750,
"price": 48.05,
"orders": 2
},
{
"quantity": 250,
"price": 45.05,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 50.15,
"orders": 2
},
{
"quantity": 250,
"price": 57.5,
"orders": 1
},
{
"quantity": 5000,
"price": 57.55,
"orders": 1
},
{
"quantity": 250,
"price": 61.25,
"orders": 1
},
{
"quantity": 12500,
"price": 61.3,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|90966",
"symbol": "ICICIGI25MAY1880CE",
"last_price": 49.75,
"volume": 48250,
"average_price": 51.2,
"oi": 25500,
"net_change": 0.75,
"total_buy_quantity": 36500,
"total_sell_quantity": 39500,
"lower_circuit_limit": 8.1,
"upper_circuit_limit": 89.9,
"last_trade_time": "1745920754093",
"oi_day_high": 26500,
"oi_day_low": 23000
},
"NSE_FO:ACC25MAY2060PE": {
"ohlc": {
"open": 150,
"high": 169,
"low": 150,
"close": 165
},
"depth": {
"buy": [
{
"quantity": 2100,
"price": 171.6,
"orders": 1
},
{
"quantity": 300,
"price": 171.55,
"orders": 1
},
{
"quantity": 300,
"price": 167.25,
"orders": 1
},
{
"quantity": 1200,
"price": 166.3,
"orders": 1
},
{
"quantity": 1200,
"price": 165.7,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 175.75,
"orders": 1
},
{
"quantity": 600,
"price": 175.9,
"orders": 1
},
{
"quantity": 600,
"price": 177.5,
"orders": 1
},
{
"quantity": 600,
"price": 177.55,
"orders": 1
},
{
"quantity": 600,
"price": 178.75,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|65938",
"symbol": "ACC25MAY2060PE",
"last_price": 165,
"volume": 3000,
"average_price": 165.1,
"oi": 50100,
"net_change": 25.85,
"total_buy_quantity": 29700,
"total_sell_quantity": 30900,
"lower_circuit_limit": 63.5,
"upper_circuit_limit": 214.8,
"last_trade_time": "1745917912940",
"oi_day_high": 51300,
"oi_day_low": 50100
},
"NSE_FO:ESCORTS25MAY3400CE": {
"ohlc": {
"open": 146.55,
"high": 152.4,
"low": 117.45,
"close": 124.15
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 122.05,
"orders": 1
},
{
"quantity": 150,
"price": 122,
"orders": 1
},
{
"quantity": 450,
"price": 121.65,
"orders": 1
},
{
"quantity": 150,
"price": 121.6,
"orders": 1
},
{
"quantity": 450,
"price": 118.05,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 125.8,
"orders": 1
},
{
"quantity": 450,
"price": 125.85,
"orders": 1
},
{
"quantity": 150,
"price": 125.9,
"orders": 1
},
{
"quantity": 300,
"price": 126,
"orders": 1
},
{
"quantity": 450,
"price": 129.95,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|81711",
"symbol": "ESCORTS25MAY3400CE",
"last_price": 124.15,
"volume": 42450,
"average_price": 132.65,
"oi": 43500,
"net_change": -8.85,
"total_buy_quantity": 29550,
"total_sell_quantity": 28350,
"lower_circuit_limit": 37.4,
"upper_circuit_limit": 228.6,
"last_trade_time": "1745920765422",
"oi_day_high": 46050,
"oi_day_low": 41250
},
"NSE_FO:JSL25MAY570PE": {
"ohlc": {
"open": 28.2,
"high": 31.95,
"low": 26.65,
"close": 26.65
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 26.2,
"orders": 2
},
{
"quantity": 1550,
"price": 26.15,
"orders": 1
},
{
"quantity": 1550,
"price": 25.75,
"orders": 1
},
{
"quantity": 1550,
"price": 25.7,
"orders": 1
},
{
"quantity": 1550,
"price": 25.5,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 27.1,
"orders": 1
},
{
"quantity": 775,
"price": 27.3,
"orders": 1
},
{
"quantity": 1550,
"price": 28.35,
"orders": 1
},
{
"quantity": 7750,
"price": 28.4,
"orders": 2
},
{
"quantity": 1550,
"price": 29.3,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|110200",
"symbol": "JSL25MAY570PE",
"last_price": 26.65,
"volume": 18600,
"average_price": 28.96,
"oi": 79825,
"net_change": -9.35,
"total_buy_quantity": 66650,
"total_sell_quantity": 89900,
"lower_circuit_limit": 14.7,
"upper_circuit_limit": 57.3,
"last_trade_time": "1745920739554",
"oi_day_high": 79825,
"oi_day_low": 76725
},
"NSE_FO:BANKBARODA25MAY252.5PE": {
"ohlc": {
"open": 7.4,
"high": 9.5,
"low": 6.6,
"close": 9.45
},
"depth": {
"buy": [
{
"quantity": 2925,
"price": 9.6,
"orders": 1
},
{
"quantity": 5850,
"price": 9.55,
"orders": 2
},
{
"quantity": 5850,
"price": 9.5,
"orders": 2
},
{
"quantity": 11700,
"price": 9.45,
"orders": 4
},
{
"quantity": 2925,
"price": 9.4,
"orders": 1
}
],
"sell": [
{
"quantity": 5850,
"price": 9.7,
"orders": 2
},
{
"quantity": 5850,
"price": 9.75,
"orders": 2
},
{
"quantity": 8775,
"price": 9.8,
"orders": 3
},
{
"quantity": 11700,
"price": 9.85,
"orders": 2
},
{
"quantity": 8775,
"price": 9.9,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|73653",
"symbol": "BANKBARODA25MAY252.5PE",
"last_price": 9.45,
"volume": 1409850,
"average_price": 8.09,
"oi": 412425,
"net_change": 0.25,
"total_buy_quantity": 447525,
"total_sell_quantity": 380250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.2,
"last_trade_time": "1745920489218",
"oi_day_high": 462150,
"oi_day_low": 412425
},
"NSE_FO:LICI25MAY820PE": {
"ohlc": {
"open": 30.9,
"high": 35.35,
"low": 30.7,
"close": 36.05
},
"depth": {
"buy": [
{
"quantity": 575,
"price": 35.85,
"orders": 1
},
{
"quantity": 575,
"price": 35.8,
"orders": 1
},
{
"quantity": 575,
"price": 35.75,
"orders": 1
},
{
"quantity": 575,
"price": 35.4,
"orders": 1
},
{
"quantity": 575,
"price": 35.3,
"orders": 1
}
],
"sell": [
{
"quantity": 1150,
"price": 36.2,
"orders": 2
},
{
"quantity": 575,
"price": 36.7,
"orders": 1
},
{
"quantity": 575,
"price": 36.75,
"orders": 1
},
{
"quantity": 575,
"price": 37.8,
"orders": 1
},
{
"quantity": 2875,
"price": 37.85,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|101391",
"symbol": "LICI25MAY820PE",
"last_price": 36.05,
"volume": 9775,
"average_price": 32.86,
"oi": 65550,
"net_change": 3.25,
"total_buy_quantity": 35075,
"total_sell_quantity": 62100,
"lower_circuit_limit": 8.2,
"upper_circuit_limit": 57.4,
"last_trade_time": "1745920790701",
"oi_day_high": 67275,
"oi_day_low": 64975
},
"NSE_FO:BEL25MAY305CE": {
"ohlc": {
"open": 16,
"high": 22.95,
"low": 14.6,
"close": 20.8
},
"depth": {
"buy": [
{
"quantity": 2850,
"price": 20.7,
"orders": 1
},
{
"quantity": 11400,
"price": 20.65,
"orders": 4
},
{
"quantity": 5700,
"price": 20.6,
"orders": 2
},
{
"quantity": 5700,
"price": 20.55,
"orders": 2
},
{
"quantity": 2850,
"price": 20.5,
"orders": 1
}
],
"sell": [
{
"quantity": 8550,
"price": 20.85,
"orders": 3
},
{
"quantity": 5700,
"price": 20.9,
"orders": 2
},
{
"quantity": 5700,
"price": 20.95,
"orders": 2
},
{
"quantity": 5700,
"price": 21,
"orders": 2
},
{
"quantity": 2850,
"price": 21.05,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|74554",
"symbol": "BEL25MAY305CE",
"last_price": 20.8,
"volume": 5244000,
"average_price": 18.52,
"oi": 2317050,
"net_change": 6.85,
"total_buy_quantity": 307800,
"total_sell_quantity": 287850,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.3,
"last_trade_time": "1745920767361",
"oi_day_high": 3283200,
"oi_day_low": 2314200
},
"NSE_FO:SUPREMEIND25MAY3500CE": {
"ohlc": {
"open": 251,
"high": 251,
"low": 201,
"close": 213.75
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 207.35,
"orders": 1
},
{
"quantity": 125,
"price": 207.3,
"orders": 1
},
{
"quantity": 250,
"price": 207.05,
"orders": 1
},
{
"quantity": 125,
"price": 203.1,
"orders": 1
},
{
"quantity": 625,
"price": 202.7,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 212.9,
"orders": 1
},
{
"quantity": 250,
"price": 212.95,
"orders": 1
},
{
"quantity": 125,
"price": 213.15,
"orders": 1
},
{
"quantity": 250,
"price": 215.95,
"orders": 1
},
{
"quantity": 125,
"price": 217.4,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|141138",
"symbol": "SUPREMEIND25MAY3500CE",
"last_price": 213.75,
"volume": 15375,
"average_price": 220.5,
"oi": 23250,
"net_change": -42.85,
"total_buy_quantity": 9000,
"total_sell_quantity": 21125,
"lower_circuit_limit": 81.05,
"upper_circuit_limit": 432.15,
"last_trade_time": "1745920664973",
"oi_day_high": 23750,
"oi_day_low": 23250
},
"NSE_FO:DABUR25MAY490CE": {
"ohlc": {
"open": 12.3,
"high": 13.85,
"low": 11.85,
"close": 12.4
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 12.35,
"orders": 2
},
{
"quantity": 2500,
"price": 12.3,
"orders": 2
},
{
"quantity": 7500,
"price": 12.25,
"orders": 5
},
{
"quantity": 1250,
"price": 12.2,
"orders": 1
},
{
"quantity": 1250,
"price": 12.1,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 12.5,
"orders": 2
},
{
"quantity": 3750,
"price": 12.6,
"orders": 1
},
{
"quantity": 1250,
"price": 12.65,
"orders": 1
},
{
"quantity": 1250,
"price": 12.7,
"orders": 1
},
{
"quantity": 2500,
"price": 12.75,
"orders": 2
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|78118",
"symbol": "DABUR25MAY490CE",
"last_price": 12.4,
"volume": 331250,
"average_price": 12.78,
"oi": 505000,
"net_change": 0.1,
"total_buy_quantity": 378750,
"total_sell_quantity": 187500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.3,
"last_trade_time": "1745920766757",
"oi_day_high": 525000,
"oi_day_low": 501250
},
"NSE_FO:SBILIFE25MAY1600PE": {
"ohlc": {
"open": 11.05,
"high": 11.5,
"low": 7.55,
"close": 10.35
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 10.15,
"orders": 1
},
{
"quantity": 750,
"price": 10.1,
"orders": 2
},
{
"quantity": 1125,
"price": 10.05,
"orders": 2
},
{
"quantity": 1125,
"price": 10,
"orders": 3
},
{
"quantity": 375,
"price": 9.9,
"orders": 1
}
],
"sell": [
{
"quantity": 1125,
"price": 10.3,
"orders": 1
},
{
"quantity": 375,
"price": 10.35,
"orders": 1
},
{
"quantity": 1125,
"price": 10.4,
"orders": 3
},
{
"quantity": 1125,
"price": 10.45,
"orders": 2
},
{
"quantity": 1125,
"price": 10.5,
"orders": 2
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|121368",
"symbol": "SBILIFE25MAY1600PE",
"last_price": 10.35,
"volume": 456000,
"average_price": 9.49,
"oi": 269625,
"net_change": -1.05,
"total_buy_quantity": 177375,
"total_sell_quantity": 102375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.4,
"last_trade_time": "1745920797439",
"oi_day_high": 328875,
"oi_day_low": 269625
},
"NSE_FO:KALYANKJIL25MAY520PE": {
"ohlc": {
"open": 28.9,
"high": 32.6,
"low": 28.05,
"close": 30.2
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 29.95,
"orders": 2
},
{
"quantity": 2325,
"price": 29.5,
"orders": 1
},
{
"quantity": 775,
"price": 29.45,
"orders": 1
},
{
"quantity": 775,
"price": 29.4,
"orders": 1
},
{
"quantity": 775,
"price": 28.75,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 30.2,
"orders": 1
},
{
"quantity": 775,
"price": 30.25,
"orders": 1
},
{
"quantity": 1550,
"price": 30.45,
"orders": 2
},
{
"quantity": 775,
"price": 30.8,
"orders": 1
},
{
"quantity": 2325,
"price": 30.85,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|99509",
"symbol": "KALYANKJIL25MAY520PE",
"last_price": 30.2,
"volume": 375100,
"average_price": 30.62,
"oi": 393700,
"net_change": -0.55,
"total_buy_quantity": 158100,
"total_sell_quantity": 175150,
"lower_circuit_limit": 8.45,
"upper_circuit_limit": 53.05,
"last_trade_time": "1745920785023",
"oi_day_high": 417725,
"oi_day_low": 341775
},
"NSE_FO:POONAWALLA25MAY395CE": {
"ohlc": {
"open": 13.8,
"high": 16.45,
"low": 12.9,
"close": 13.25
},
"depth": {
"buy": [
{
"quantity": 1450,
"price": 12.3,
"orders": 1
},
{
"quantity": 1450,
"price": 12.25,
"orders": 1
},
{
"quantity": 7250,
"price": 11.8,
"orders": 1
},
{
"quantity": 23200,
"price": 11.3,
"orders": 1
},
{
"quantity": 5800,
"price": 11.2,
"orders": 1
}
],
"sell": [
{
"quantity": 1450,
"price": 13.3,
"orders": 1
},
{
"quantity": 2900,
"price": 13.35,
"orders": 1
},
{
"quantity": 1450,
"price": 13.45,
"orders": 1
},
{
"quantity": 1450,
"price": 13.55,
"orders": 1
},
{
"quantity": 8700,
"price": 13.7,
"orders": 2
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|131891",
"symbol": "POONAWALLA25MAY395CE",
"last_price": 13.25,
"volume": 44950,
"average_price": 14.31,
"oi": 85550,
"net_change": 0.55,
"total_buy_quantity": 229100,
"total_sell_quantity": 272600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.7,
"last_trade_time": "1745919320515",
"oi_day_high": 85550,
"oi_day_low": 79750
},
"NSE_FO:DLF25MAY680PE": {
"ohlc": {
"open": 30.65,
"high": 38.3,
"low": 28.9,
"close": 36.9
},
"depth": {
"buy": [
{
"quantity": 825,
"price": 36.45,
"orders": 1
},
{
"quantity": 825,
"price": 36.4,
"orders": 1
},
{
"quantity": 1650,
"price": 36.35,
"orders": 2
},
{
"quantity": 825,
"price": 36.3,
"orders": 1
},
{
"quantity": 825,
"price": 36.25,
"orders": 1
}
],
"sell": [
{
"quantity": 1650,
"price": 36.65,
"orders": 2
},
{
"quantity": 825,
"price": 36.85,
"orders": 1
},
{
"quantity": 1650,
"price": 36.9,
"orders": 2
},
{
"quantity": 825,
"price": 37.15,
"orders": 1
},
{
"quantity": 825,
"price": 37.2,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|80524",
"symbol": "DLF25MAY680PE",
"last_price": 36.9,
"volume": 179025,
"average_price": 33.48,
"oi": 540375,
"net_change": 3.75,
"total_buy_quantity": 61050,
"total_sell_quantity": 113850,
"lower_circuit_limit": 10.05,
"upper_circuit_limit": 56.25,
"last_trade_time": "1745920798687",
"oi_day_high": 542025,
"oi_day_low": 531300
},
"NSE_FO:HDFCLIFE25MAY710PE": {
"ohlc": {
"open": 16.7,
"high": 18.9,
"low": 14.3,
"close": 15.05
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 14.9,
"orders": 1
},
{
"quantity": 1100,
"price": 14.85,
"orders": 1
},
{
"quantity": 1100,
"price": 14.75,
"orders": 1
},
{
"quantity": 1100,
"price": 14.7,
"orders": 1
},
{
"quantity": 3300,
"price": 14.65,
"orders": 2
}
],
"sell": [
{
"quantity": 2200,
"price": 15.05,
"orders": 2
},
{
"quantity": 2200,
"price": 15.1,
"orders": 2
},
{
"quantity": 1100,
"price": 15.15,
"orders": 1
},
{
"quantity": 1100,
"price": 15.2,
"orders": 1
},
{
"quantity": 2200,
"price": 15.25,
"orders": 2
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|94704",
"symbol": "HDFCLIFE25MAY710PE",
"last_price": 15.05,
"volume": 579700,
"average_price": 16.87,
"oi": 144100,
"net_change": -3.45,
"total_buy_quantity": 233200,
"total_sell_quantity": 123200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.5,
"last_trade_time": "1745920792191",
"oi_day_high": 177100,
"oi_day_low": 141900
},
"NSE_FO:LTIM25MAY4550PE": {
"ohlc": {
"open": 173.05,
"high": 189.4,
"low": 128.4,
"close": 146.05
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 146.25,
"orders": 1
},
{
"quantity": 150,
"price": 146.2,
"orders": 1
},
{
"quantity": 150,
"price": 137.2,
"orders": 1
},
{
"quantity": 600,
"price": 137.15,
"orders": 1
},
{
"quantity": 150,
"price": 134.05,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 149.7,
"orders": 1
},
{
"quantity": 150,
"price": 149.75,
"orders": 1
},
{
"quantity": 150,
"price": 158,
"orders": 1
},
{
"quantity": 150,
"price": 158.05,
"orders": 1
},
{
"quantity": 150,
"price": 159.95,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|115838",
"symbol": "LTIM25MAY4550PE",
"last_price": 146.05,
"volume": 52500,
"average_price": 156.92,
"oi": 15000,
"net_change": -44.35,
"total_buy_quantity": 18900,
"total_sell_quantity": 20700,
"lower_circuit_limit": 56.4,
"upper_circuit_limit": 324.4,
"last_trade_time": "1745920780069",
"oi_day_high": 20700,
"oi_day_low": 14400
},
"NSE_FO:PEL25MAY1020PE": {
"ohlc": {
"open": 55.3,
"high": 60.35,
"low": 52.45,
"close": 59.75
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 59.2,
"orders": 1
},
{
"quantity": 750,
"price": 59.15,
"orders": 1
},
{
"quantity": 750,
"price": 58.65,
"orders": 1
},
{
"quantity": 4500,
"price": 57.2,
"orders": 2
},
{
"quantity": 750,
"price": 57.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 60.45,
"orders": 2
},
{
"quantity": 2250,
"price": 60.6,
"orders": 1
},
{
"quantity": 750,
"price": 62.2,
"orders": 1
},
{
"quantity": 3750,
"price": 62.3,
"orders": 1
},
{
"quantity": 1500,
"price": 62.65,
"orders": 2
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|127779",
"symbol": "PEL25MAY1020PE",
"last_price": 59.75,
"volume": 23250,
"average_price": 57.41,
"oi": 54750,
"net_change": -1.8,
"total_buy_quantity": 42000,
"total_sell_quantity": 64500,
"lower_circuit_limit": 22.6,
"upper_circuit_limit": 100.5,
"last_trade_time": "1745920792523",
"oi_day_high": 57000,
"oi_day_low": 51750
},
"NSE_FO:NYKAA25MAY195PE": {
"ohlc": {
"open": 9.5,
"high": 10.4,
"low": 8,
"close": 8.9
},
"depth": {
"buy": [
{
"quantity": 5900,
"price": 8.8,
"orders": 2
},
{
"quantity": 5900,
"price": 8.75,
"orders": 1
},
{
"quantity": 29500,
"price": 8.05,
"orders": 1
},
{
"quantity": 11800,
"price": 7.95,
"orders": 1
},
{
"quantity": 32450,
"price": 7.85,
"orders": 1
}
],
"sell": [
{
"quantity": 5900,
"price": 9.3,
"orders": 2
},
{
"quantity": 5900,
"price": 9.35,
"orders": 2
},
{
"quantity": 2950,
"price": 9.7,
"orders": 1
},
{
"quantity": 20650,
"price": 9.75,
"orders": 2
},
{
"quantity": 14750,
"price": 9.8,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|110598",
"symbol": "NYKAA25MAY195PE",
"last_price": 8.9,
"volume": 144550,
"average_price": 9.07,
"oi": 88500,
"net_change": -1.75,
"total_buy_quantity": 289100,
"total_sell_quantity": 289100,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.65,
"last_trade_time": "1745920798842",
"oi_day_high": 94400,
"oi_day_low": 50150
},
"NSE_FO:ADANIGREEN25MAY960PE": {
"ohlc": {
"open": 51.4,
"high": 71,
"low": 50.8,
"close": 70.15
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 69.2,
"orders": 2
},
{
"quantity": 375,
"price": 69.15,
"orders": 1
},
{
"quantity": 375,
"price": 69.1,
"orders": 1
},
{
"quantity": 375,
"price": 68.5,
"orders": 1
},
{
"quantity": 375,
"price": 68.45,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 69.8,
"orders": 1
},
{
"quantity": 375,
"price": 69.85,
"orders": 1
},
{
"quantity": 375,
"price": 71.2,
"orders": 1
},
{
"quantity": 375,
"price": 71.25,
"orders": 1
},
{
"quantity": 375,
"price": 71.75,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|64785",
"symbol": "ADANIGREEN25MAY960PE",
"last_price": 70.15,
"volume": 502875,
"average_price": 59.03,
"oi": 375375,
"net_change": 7.75,
"total_buy_quantity": 40500,
"total_sell_quantity": 51750,
"lower_circuit_limit": 13.35,
"upper_circuit_limit": 111.45,
"last_trade_time": "1745920720093",
"oi_day_high": 453375,
"oi_day_low": 375375
},
"NSE_FO:PIIND25MAY3650CE": {
"ohlc": {
"open": 166.5,
"high": 172,
"low": 135.3,
"close": 144.2
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 128.6,
"orders": 1
},
{
"quantity": 125,
"price": 128.4,
"orders": 1
},
{
"quantity": 125,
"price": 128.35,
"orders": 1
},
{
"quantity": 125,
"price": 122.95,
"orders": 1
},
{
"quantity": 2125,
"price": 122.9,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 145.9,
"orders": 1
},
{
"quantity": 125,
"price": 145.95,
"orders": 1
},
{
"quantity": 125,
"price": 160.95,
"orders": 1
},
{
"quantity": 125,
"price": 161,
"orders": 1
},
{
"quantity": 375,
"price": 161.9,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|129735",
"symbol": "PIIND25MAY3650CE",
"last_price": 144.2,
"volume": 16875,
"average_price": 151.44,
"oi": 14750,
"net_change": -11.7,
"total_buy_quantity": 6625,
"total_sell_quantity": 13000,
"lower_circuit_limit": 53.35,
"upper_circuit_limit": 258.45,
"last_trade_time": "1745920764318",
"oi_day_high": 14750,
"oi_day_low": 10875
},
"NSE_FO:NMDC25MAY68PE": {
"ohlc": {
"open": 3.45,
"high": 4.05,
"low": 3.15,
"close": 3.95
},
"depth": {
"buy": [
{
"quantity": 27000,
"price": 3.9,
"orders": 2
},
{
"quantity": 40500,
"price": 3.85,
"orders": 3
},
{
"quantity": 94500,
"price": 3.8,
"orders": 3
},
{
"quantity": 54000,
"price": 3.75,
"orders": 4
},
{
"quantity": 67500,
"price": 3.7,
"orders": 2
}
],
"sell": [
{
"quantity": 67500,
"price": 4,
"orders": 4
},
{
"quantity": 54000,
"price": 4.05,
"orders": 3
},
{
"quantity": 135000,
"price": 4.1,
"orders": 5
},
{
"quantity": 40500,
"price": 4.15,
"orders": 2
},
{
"quantity": 135000,
"price": 4.2,
"orders": 4
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|53938",
"symbol": "NMDC25MAY68PE",
"last_price": 3.95,
"volume": 742500,
"average_price": 3.65,
"oi": 2254500,
"net_change": -0.05,
"total_buy_quantity": 1444500,
"total_sell_quantity": 1471500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24,
"last_trade_time": "1745920754211",
"oi_day_high": 2416500,
"oi_day_low": 2241000
},
"NSE_FO:PATANJALI25MAY1960PE": {
"ohlc": {
"open": 86.2,
"high": 90,
"low": 74.25,
"close": 85.5
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 78.75,
"orders": 1
},
{
"quantity": 300,
"price": 78.7,
"orders": 1
},
{
"quantity": 300,
"price": 78.6,
"orders": 1
},
{
"quantity": 3000,
"price": 75.95,
"orders": 1
},
{
"quantity": 300,
"price": 75.5,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 89.05,
"orders": 1
},
{
"quantity": 300,
"price": 89.1,
"orders": 1
},
{
"quantity": 300,
"price": 89.15,
"orders": 1
},
{
"quantity": 300,
"price": 89.45,
"orders": 1
},
{
"quantity": 900,
"price": 93.35,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|113546",
"symbol": "PATANJALI25MAY1960PE",
"last_price": 85.5,
"volume": 5100,
"average_price": 84.27,
"oi": 12300,
"net_change": 3.4,
"total_buy_quantity": 14700,
"total_sell_quantity": 29700,
"lower_circuit_limit": 22,
"upper_circuit_limit": 142.2,
"last_trade_time": "1745918997891",
"oi_day_high": 12300,
"oi_day_low": 11100
},
"NSE_FO:MRF25MAY130000PE": {
"ohlc": {
"open": 3000,
"high": 3000,
"low": 2400.05,
"close": 2545
},
"depth": {
"buy": [
{
"quantity": 5,
"price": 2556.05,
"orders": 1
},
{
"quantity": 5,
"price": 2556,
"orders": 1
},
{
"quantity": 5,
"price": 2401,
"orders": 1
},
{
"quantity": 10,
"price": 2300,
"orders": 1
},
{
"quantity": 115,
"price": 2297.65,
"orders": 1
}
],
"sell": [
{
"quantity": 5,
"price": 2749.95,
"orders": 1
},
{
"quantity": 5,
"price": 2750,
"orders": 1
},
{
"quantity": 5,
"price": 2755,
"orders": 1
},
{
"quantity": 5,
"price": 2900,
"orders": 1
},
{
"quantity": 100,
"price": 3027.7,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|106955",
"symbol": "MRF25MAY130000PE",
"last_price": 2545,
"volume": 405,
"average_price": 2615.86,
"oi": 350,
"net_change": -1091.85,
"total_buy_quantity": 720,
"total_sell_quantity": 285,
"lower_circuit_limit": 1301.45,
"upper_circuit_limit": 5972.25,
"last_trade_time": "1745919826536",
"oi_day_high": 360,
"oi_day_low": 125
},
"NSE_FO:LAURUSLABS25MAY650CE": {
"ohlc": {
"open": 19.35,
"high": 21.15,
"low": 15,
"close": 15.5
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 15.35,
"orders": 1
},
{
"quantity": 1700,
"price": 15.3,
"orders": 1
},
{
"quantity": 3400,
"price": 15.25,
"orders": 2
},
{
"quantity": 1700,
"price": 15.2,
"orders": 1
},
{
"quantity": 10200,
"price": 15.1,
"orders": 2
}
],
"sell": [
{
"quantity": 1700,
"price": 15.65,
"orders": 1
},
{
"quantity": 3400,
"price": 15.7,
"orders": 2
},
{
"quantity": 1700,
"price": 15.75,
"orders": 1
},
{
"quantity": 1700,
"price": 15.8,
"orders": 1
},
{
"quantity": 1700,
"price": 15.85,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|112723",
"symbol": "LAURUSLABS25MAY650CE",
"last_price": 15.5,
"volume": 1106700,
"average_price": 17.09,
"oi": 2286500,
"net_change": -4.3,
"total_buy_quantity": 334900,
"total_sell_quantity": 319600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.8,
"last_trade_time": "1745920760246",
"oi_day_high": 2296700,
"oi_day_low": 2167500
},
"NSE_FO:CHOLAFIN25MAY1540PE": {
"ohlc": {
"open": 79.05,
"high": 97.45,
"low": 74.55,
"close": 89.45
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 89.85,
"orders": 2
},
{
"quantity": 625,
"price": 89.35,
"orders": 1
},
{
"quantity": 1250,
"price": 89.3,
"orders": 1
},
{
"quantity": 625,
"price": 88.9,
"orders": 1
},
{
"quantity": 1250,
"price": 88.85,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 90.95,
"orders": 1
},
{
"quantity": 625,
"price": 91.2,
"orders": 1
},
{
"quantity": 625,
"price": 91.4,
"orders": 1
},
{
"quantity": 625,
"price": 91.85,
"orders": 1
},
{
"quantity": 625,
"price": 92.25,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|80760",
"symbol": "CHOLAFIN25MAY1540PE",
"last_price": 89.45,
"volume": 143125,
"average_price": 88.72,
"oi": 92500,
"net_change": 20,
"total_buy_quantity": 49375,
"total_sell_quantity": 55625,
"lower_circuit_limit": 20.15,
"upper_circuit_limit": 118.75,
"last_trade_time": "1745920627715",
"oi_day_high": 101250,
"oi_day_low": 91250
},
"NSE_FO:TVSMOTOR25MAY2780CE": {
"ohlc": {
"open": 121.85,
"high": 121.85,
"low": 62.75,
"close": 70.2
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 69.55,
"orders": 1
},
{
"quantity": 350,
"price": 69.5,
"orders": 1
},
{
"quantity": 350,
"price": 69.05,
"orders": 1
},
{
"quantity": 350,
"price": 69,
"orders": 1
},
{
"quantity": 350,
"price": 68.7,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 70.75,
"orders": 1
},
{
"quantity": 350,
"price": 70.8,
"orders": 1
},
{
"quantity": 350,
"price": 70.85,
"orders": 1
},
{
"quantity": 700,
"price": 71,
"orders": 2
},
{
"quantity": 350,
"price": 72.8,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|145098",
"symbol": "TVSMOTOR25MAY2780CE",
"last_price": 70.2,
"volume": 388500,
"average_price": 79.19,
"oi": 85050,
"net_change": -55.9,
"total_buy_quantity": 123200,
"total_sell_quantity": 72450,
"lower_circuit_limit": 0.8,
"upper_circuit_limit": 210.85,
"last_trade_time": "1745920749275",
"oi_day_high": 90650,
"oi_day_low": 31850
},
"NSE_FO:CIPLA25MAY1560PE": {
"ohlc": {
"open": 50.45,
"high": 63.35,
"low": 50,
"close": 57.2
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 56.5,
"orders": 2
},
{
"quantity": 325,
"price": 55.9,
"orders": 1
},
{
"quantity": 325,
"price": 55.8,
"orders": 1
},
{
"quantity": 325,
"price": 55.75,
"orders": 1
},
{
"quantity": 325,
"price": 55.5,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 56.85,
"orders": 2
},
{
"quantity": 325,
"price": 57.15,
"orders": 1
},
{
"quantity": 325,
"price": 57.2,
"orders": 1
},
{
"quantity": 325,
"price": 58.35,
"orders": 1
},
{
"quantity": 1625,
"price": 58.4,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|75045",
"symbol": "CIPLA25MAY1560PE",
"last_price": 57.2,
"volume": 105625,
"average_price": 57.49,
"oi": 167375,
"net_change": 7.8,
"total_buy_quantity": 24700,
"total_sell_quantity": 42900,
"lower_circuit_limit": 15.1,
"upper_circuit_limit": 83.7,
"last_trade_time": "1745920582853",
"oi_day_high": 173550,
"oi_day_low": 166725
},
"NSE_FO:HCLTECH25MAY1580CE": {
"ohlc": {
"open": 41.15,
"high": 54.45,
"low": 37.5,
"close": 46.65
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 46.5,
"orders": 2
},
{
"quantity": 700,
"price": 46.4,
"orders": 2
},
{
"quantity": 350,
"price": 46.35,
"orders": 1
},
{
"quantity": 350,
"price": 46.25,
"orders": 1
},
{
"quantity": 350,
"price": 46.15,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 46.65,
"orders": 1
},
{
"quantity": 350,
"price": 46.7,
"orders": 1
},
{
"quantity": 1050,
"price": 46.75,
"orders": 3
},
{
"quantity": 350,
"price": 46.8,
"orders": 1
},
{
"quantity": 350,
"price": 46.85,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|92842",
"symbol": "HCLTECH25MAY1580CE",
"last_price": 46.65,
"volume": 1120350,
"average_price": 46.13,
"oi": 381500,
"net_change": 7.75,
"total_buy_quantity": 74550,
"total_sell_quantity": 103600,
"lower_circuit_limit": 3.55,
"upper_circuit_limit": 74.25,
"last_trade_time": "1745920796852",
"oi_day_high": 393050,
"oi_day_low": 275800
},
"NSE_FO:PIDILITIND25MAY3080CE": {
"ohlc": {
"open": 81.7,
"high": 99.65,
"low": 71.65,
"close": 71.75
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 69.7,
"orders": 1
},
{
"quantity": 250,
"price": 69.65,
"orders": 1
},
{
"quantity": 4000,
"price": 63.45,
"orders": 1
},
{
"quantity": 2500,
"price": 62.2,
"orders": 1
},
{
"quantity": 10000,
"price": 56.35,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 81.75,
"orders": 1
},
{
"quantity": 4000,
"price": 81.9,
"orders": 1
},
{
"quantity": 1000,
"price": 89.4,
"orders": 1
},
{
"quantity": 2500,
"price": 93.9,
"orders": 1
},
{
"quantity": 750,
"price": 96.7,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|116028",
"symbol": "PIDILITIND25MAY3080CE",
"last_price": 71.75,
"volume": 4750,
"average_price": 82.05,
"oi": 4250,
"net_change": 0.3,
"total_buy_quantity": 22500,
"total_sell_quantity": 22750,
"lower_circuit_limit": 21.6,
"upper_circuit_limit": 134.1,
"last_trade_time": "1745919264176",
"oi_day_high": 4750,
"oi_day_low": 3750
},
"NSE_FO:IRB25MAY48CE": {
"ohlc": {
"open": 2.4,
"high": 2.45,
"low": 1.95,
"close": 1.95
},
"depth": {
"buy": [
{
"quantity": 20500,
"price": 1.95,
"orders": 1
},
{
"quantity": 10250,
"price": 1.9,
"orders": 1
},
{
"quantity": 92250,
"price": 1.85,
"orders": 2
},
{
"quantity": 82000,
"price": 1.7,
"orders": 2
},
{
"quantity": 102500,
"price": 1.65,
"orders": 1
}
],
"sell": [
{
"quantity": 10250,
"price": 2,
"orders": 1
},
{
"quantity": 51250,
"price": 2.05,
"orders": 1
},
{
"quantity": 10250,
"price": 2.1,
"orders": 1
},
{
"quantity": 143500,
"price": 2.15,
"orders": 2
},
{
"quantity": 30750,
"price": 2.3,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|95826",
"symbol": "IRB25MAY48CE",
"last_price": 1.95,
"volume": 430500,
"average_price": 2.15,
"oi": 1404250,
"net_change": -0.3,
"total_buy_quantity": 953250,
"total_sell_quantity": 1250500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22.25,
"last_trade_time": "1745919597409",
"oi_day_high": 1404250,
"oi_day_low": 1250500
},
"NSE_FO:ZYDUSLIFE25MAY880CE": {
"ohlc": {
"open": 41.75,
"high": 41.9,
"low": 34.45,
"close": 38.7
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 37.25,
"orders": 1
},
{
"quantity": 900,
"price": 37.2,
"orders": 1
},
{
"quantity": 900,
"price": 37.15,
"orders": 1
},
{
"quantity": 900,
"price": 36.8,
"orders": 1
},
{
"quantity": 900,
"price": 36.55,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 39.2,
"orders": 1
},
{
"quantity": 900,
"price": 39.4,
"orders": 1
},
{
"quantity": 900,
"price": 39.65,
"orders": 1
},
{
"quantity": 900,
"price": 39.7,
"orders": 1
},
{
"quantity": 900,
"price": 39.95,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|140951",
"symbol": "ZYDUSLIFE25MAY880CE",
"last_price": 38.7,
"volume": 271800,
"average_price": 39.18,
"oi": 119700,
"net_change": 0,
"total_buy_quantity": 57600,
"total_sell_quantity": 98100,
"lower_circuit_limit": 11.9,
"upper_circuit_limit": 65.5,
"last_trade_time": "1745920795125",
"oi_day_high": 162900,
"oi_day_low": 119700
},
"NSE_FO:SBICARD25MAY930PE": {
"ohlc": {
"open": 56.05,
"high": 56.3,
"low": 55,
"close": 56.3
},
"depth": {
"buy": [
{
"quantity": 1600,
"price": 57.65,
"orders": 2
},
{
"quantity": 800,
"price": 57.6,
"orders": 1
},
{
"quantity": 800,
"price": 57.1,
"orders": 1
},
{
"quantity": 3200,
"price": 54.25,
"orders": 1
},
{
"quantity": 3200,
"price": 53.65,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 59.7,
"orders": 1
},
{
"quantity": 800,
"price": 59.75,
"orders": 1
},
{
"quantity": 2400,
"price": 60.9,
"orders": 1
},
{
"quantity": 4000,
"price": 61.3,
"orders": 1
},
{
"quantity": 3200,
"price": 61.7,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|121086",
"symbol": "SBICARD25MAY930PE",
"last_price": 56.3,
"volume": 2400,
"average_price": 55.78,
"oi": 37600,
"net_change": -11.95,
"total_buy_quantity": 42400,
"total_sell_quantity": 72800,
"lower_circuit_limit": 37.05,
"upper_circuit_limit": 99.45,
"last_trade_time": "1745919322254",
"oi_day_high": 38400,
"oi_day_low": 37600
},
"NSE_FO:BALKRISIND25MAY2580PE": {
"ohlc": {
"open": 90.1,
"high": 98.75,
"low": 84.55,
"close": 84.6
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 82.65,
"orders": 1
},
{
"quantity": 300,
"price": 82.6,
"orders": 1
},
{
"quantity": 300,
"price": 82.25,
"orders": 1
},
{
"quantity": 1500,
"price": 78.5,
"orders": 1
},
{
"quantity": 1500,
"price": 77.9,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 85.5,
"orders": 1
},
{
"quantity": 300,
"price": 85.8,
"orders": 1
},
{
"quantity": 600,
"price": 85.95,
"orders": 1
},
{
"quantity": 300,
"price": 87.95,
"orders": 1
},
{
"quantity": 1500,
"price": 88.55,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|72897",
"symbol": "BALKRISIND25MAY2580PE",
"last_price": 84.6,
"volume": 11700,
"average_price": 90.06,
"oi": 4800,
"net_change": -15.4,
"total_buy_quantity": 34800,
"total_sell_quantity": 26700,
"lower_circuit_limit": 32.95,
"upper_circuit_limit": 167.05,
"last_trade_time": "1745918093853",
"oi_day_high": 5400,
"oi_day_low": 4200
},
"NSE_FO:SJVN25MAY99PE": {
"ohlc": {
"open": 5.2,
"high": 6.15,
"low": 5.2,
"close": 6.15
},
"depth": {
"buy": [
{
"quantity": 4725,
"price": 6.1,
"orders": 1
},
{
"quantity": 28350,
"price": 6.05,
"orders": 4
},
{
"quantity": 37800,
"price": 6,
"orders": 3
},
{
"quantity": 23625,
"price": 5.95,
"orders": 3
},
{
"quantity": 37800,
"price": 5.9,
"orders": 3
}
],
"sell": [
{
"quantity": 9450,
"price": 6.2,
"orders": 2
},
{
"quantity": 9450,
"price": 6.25,
"orders": 2
},
{
"quantity": 9450,
"price": 6.3,
"orders": 2
},
{
"quantity": 4725,
"price": 6.35,
"orders": 1
},
{
"quantity": 51975,
"price": 6.4,
"orders": 3
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|138191",
"symbol": "SJVN25MAY99PE",
"last_price": 6.15,
"volume": 33075,
"average_price": 5.76,
"oi": 141750,
"net_change": -2.05,
"total_buy_quantity": 567000,
"total_sell_quantity": 486675,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.6,
"last_trade_time": "1745920660927",
"oi_day_high": 141750,
"oi_day_low": 137025
},
"NSE_FO:HDFCBANK25MAY1920CE": {
"ohlc": {
"open": 45,
"high": 52.8,
"low": 38.1,
"close": 38.75
},
"depth": {
"buy": [
{
"quantity": 1650,
"price": 38.5,
"orders": 3
},
{
"quantity": 550,
"price": 38.45,
"orders": 1
},
{
"quantity": 1100,
"price": 38.4,
"orders": 2
},
{
"quantity": 1650,
"price": 38.35,
"orders": 3
},
{
"quantity": 2750,
"price": 38.3,
"orders": 4
}
],
"sell": [
{
"quantity": 550,
"price": 38.75,
"orders": 1
},
{
"quantity": 550,
"price": 38.8,
"orders": 1
},
{
"quantity": 550,
"price": 38.85,
"orders": 1
},
{
"quantity": 550,
"price": 38.9,
"orders": 1
},
{
"quantity": 550,
"price": 38.95,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|87325",
"symbol": "HDFCBANK25MAY1920CE",
"last_price": 38.75,
"volume": 3424850,
"average_price": 42.93,
"oi": 2255000,
"net_change": -9.9,
"total_buy_quantity": 68200,
"total_sell_quantity": 309650,
"lower_circuit_limit": 7.75,
"upper_circuit_limit": 89.55,
"last_trade_time": "1745920787270",
"oi_day_high": 2281950,
"oi_day_low": 1970100
},
"NSE_FO:TATATECH25MAY720PE": {
"ohlc": {
"open": 50,
"high": 61.9,
"low": 50,
"close": 56
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 59.85,
"orders": 1
},
{
"quantity": 700,
"price": 59.8,
"orders": 1
},
{
"quantity": 2800,
"price": 58.7,
"orders": 1
},
{
"quantity": 700,
"price": 57.95,
"orders": 1
},
{
"quantity": 7000,
"price": 57.7,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 61.7,
"orders": 1
},
{
"quantity": 700,
"price": 61.75,
"orders": 1
},
{
"quantity": 700,
"price": 61.8,
"orders": 1
},
{
"quantity": 700,
"price": 62.25,
"orders": 1
},
{
"quantity": 700,
"price": 62.3,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|131285",
"symbol": "TATATECH25MAY720PE",
"last_price": 56,
"volume": 11900,
"average_price": 55.69,
"oi": 41300,
"net_change": 19.6,
"total_buy_quantity": 79800,
"total_sell_quantity": 67200,
"lower_circuit_limit": 16.4,
"upper_circuit_limit": 89.1,
"last_trade_time": "1745918438911",
"oi_day_high": 41300,
"oi_day_low": 37800
},
"NSE_FO:TATAMOTORS25MAY670CE": {
"ohlc": {
"open": 31.75,
"high": 37.9,
"low": 26.45,
"close": 29.05
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 29.05,
"orders": 1
},
{
"quantity": 1100,
"price": 29,
"orders": 2
},
{
"quantity": 2750,
"price": 28.95,
"orders": 4
},
{
"quantity": 2750,
"price": 28.9,
"orders": 5
},
{
"quantity": 2750,
"price": 28.85,
"orders": 5
}
],
"sell": [
{
"quantity": 1100,
"price": 29.1,
"orders": 2
},
{
"quantity": 1650,
"price": 29.15,
"orders": 2
},
{
"quantity": 3300,
"price": 29.2,
"orders": 6
},
{
"quantity": 2200,
"price": 29.25,
"orders": 3
},
{
"quantity": 6600,
"price": 29.3,
"orders": 7
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|142677",
"symbol": "TATAMOTORS25MAY670CE",
"last_price": 29.05,
"volume": 3983650,
"average_price": 31.03,
"oi": 2385900,
"net_change": -0.05,
"total_buy_quantity": 171050,
"total_sell_quantity": 295350,
"lower_circuit_limit": 7.5,
"upper_circuit_limit": 69.9,
"last_trade_time": "1745920798099",
"oi_day_high": 2401850,
"oi_day_low": 1699500
},
"NSE_FO:TITAN25MAY3380CE": {
"ohlc": {
"open": 112.75,
"high": 125.45,
"low": 104.95,
"close": 116.05
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 116,
"orders": 1
},
{
"quantity": 175,
"price": 115.9,
"orders": 1
},
{
"quantity": 175,
"price": 114.9,
"orders": 1
},
{
"quantity": 175,
"price": 114.85,
"orders": 1
},
{
"quantity": 175,
"price": 113.65,
"orders": 1
}
],
"sell": [
{
"quantity": 525,
"price": 116.95,
"orders": 3
},
{
"quantity": 175,
"price": 117,
"orders": 1
},
{
"quantity": 175,
"price": 118.5,
"orders": 1
},
{
"quantity": 175,
"price": 118.55,
"orders": 1
},
{
"quantity": 875,
"price": 119.15,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|144456",
"symbol": "TITAN25MAY3380CE",
"last_price": 116.05,
"volume": 116725,
"average_price": 115.94,
"oi": 36750,
"net_change": 4.55,
"total_buy_quantity": 29925,
"total_sell_quantity": 28350,
"lower_circuit_limit": 33.15,
"upper_circuit_limit": 189.85,
"last_trade_time": "1745920796745",
"oi_day_high": 44625,
"oi_day_low": 36575
},
"NSE_FO:IOC25MAY138PE": {
"ohlc": {
"open": 4.9,
"high": 6.05,
"low": 4.75,
"close": 5.95
},
"depth": {
"buy": [
{
"quantity": 4875,
"price": 5.85,
"orders": 1
},
{
"quantity": 4875,
"price": 5.8,
"orders": 1
},
{
"quantity": 4875,
"price": 5.75,
"orders": 1
},
{
"quantity": 4875,
"price": 5.7,
"orders": 1
},
{
"quantity": 4875,
"price": 5.65,
"orders": 1
}
],
"sell": [
{
"quantity": 14625,
"price": 5.95,
"orders": 3
},
{
"quantity": 14625,
"price": 6,
"orders": 3
},
{
"quantity": 9750,
"price": 6.05,
"orders": 2
},
{
"quantity": 9750,
"price": 6.1,
"orders": 2
},
{
"quantity": 9750,
"price": 6.15,
"orders": 2
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|106993",
"symbol": "IOC25MAY138PE",
"last_price": 5.95,
"volume": 3919500,
"average_price": 5.39,
"oi": 726375,
"net_change": 0.45,
"total_buy_quantity": 365625,
"total_sell_quantity": 575250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.5,
"last_trade_time": "1745920231668",
"oi_day_high": 1111500,
"oi_day_low": 399750
},
"NSE_FO:DIVISLAB25MAY6200PE": {
"ohlc": {
"open": 315.3,
"high": 376.8,
"low": 279.55,
"close": 287.6
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 280.85,
"orders": 1
},
{
"quantity": 100,
"price": 280.8,
"orders": 1
},
{
"quantity": 100,
"price": 280.75,
"orders": 1
},
{
"quantity": 100,
"price": 280.7,
"orders": 1
},
{
"quantity": 100,
"price": 280.4,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 287.9,
"orders": 1
},
{
"quantity": 200,
"price": 287.95,
"orders": 1
},
{
"quantity": 100,
"price": 289.4,
"orders": 1
},
{
"quantity": 300,
"price": 289.45,
"orders": 1
},
{
"quantity": 100,
"price": 291.45,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|79683",
"symbol": "DIVISLAB25MAY6200PE",
"last_price": 287.6,
"volume": 15800,
"average_price": 314.4,
"oi": 32600,
"net_change": -28.55,
"total_buy_quantity": 6300,
"total_sell_quantity": 17300,
"lower_circuit_limit": 130.7,
"upper_circuit_limit": 501.6,
"last_trade_time": "1745920752708",
"oi_day_high": 35000,
"oi_day_low": 31200
},
"NSE_FO:POLICYBZR25MAY1660PE": {
"ohlc": {
"open": 97.85,
"high": 112.9,
"low": 97.85,
"close": 110.3
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 108.15,
"orders": 1
},
{
"quantity": 325,
"price": 108,
"orders": 1
},
{
"quantity": 325,
"price": 107.95,
"orders": 1
},
{
"quantity": 325,
"price": 107,
"orders": 1
},
{
"quantity": 650,
"price": 106.95,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 112.65,
"orders": 1
},
{
"quantity": 325,
"price": 112.7,
"orders": 1
},
{
"quantity": 325,
"price": 113,
"orders": 1
},
{
"quantity": 325,
"price": 118,
"orders": 1
},
{
"quantity": 2275,
"price": 118.05,
"orders": 2
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|131104",
"symbol": "POLICYBZR25MAY1660PE",
"last_price": 110.3,
"volume": 11700,
"average_price": 107.91,
"oi": 17875,
"net_change": 1.8,
"total_buy_quantity": 14625,
"total_sell_quantity": 27950,
"lower_circuit_limit": 35.45,
"upper_circuit_limit": 181.55,
"last_trade_time": "1745920760482",
"oi_day_high": 19175,
"oi_day_low": 17550
},
"NSE_FO:AUROPHARMA25MAY1260PE": {
"ohlc": {
"open": 60.7,
"high": 80.8,
"low": 57.3,
"close": 74.2
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 73.95,
"orders": 1
},
{
"quantity": 1100,
"price": 73.9,
"orders": 2
},
{
"quantity": 550,
"price": 73.85,
"orders": 1
},
{
"quantity": 550,
"price": 73.8,
"orders": 1
},
{
"quantity": 1100,
"price": 73.55,
"orders": 2
}
],
"sell": [
{
"quantity": 550,
"price": 75,
"orders": 1
},
{
"quantity": 550,
"price": 75.35,
"orders": 1
},
{
"quantity": 550,
"price": 75.4,
"orders": 1
},
{
"quantity": 3850,
"price": 76.4,
"orders": 3
},
{
"quantity": 2750,
"price": 76.45,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|70677",
"symbol": "AUROPHARMA25MAY1260PE",
"last_price": 74.2,
"volume": 327250,
"average_price": 72.98,
"oi": 254100,
"net_change": 18.4,
"total_buy_quantity": 59950,
"total_sell_quantity": 59400,
"lower_circuit_limit": 20.1,
"upper_circuit_limit": 91.5,
"last_trade_time": "1745920710407",
"oi_day_high": 258500,
"oi_day_low": 235950
},
"NSE_FO:PRESTIGE25MAY1300CE": {
"ohlc": {
"open": 97.95,
"high": 125,
"low": 89.95,
"close": 121.15
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 119.9,
"orders": 2
},
{
"quantity": 325,
"price": 119.85,
"orders": 1
},
{
"quantity": 650,
"price": 119.05,
"orders": 1
},
{
"quantity": 325,
"price": 118.15,
"orders": 1
},
{
"quantity": 325,
"price": 118.1,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 121.15,
"orders": 2
},
{
"quantity": 325,
"price": 121.3,
"orders": 1
},
{
"quantity": 325,
"price": 122.85,
"orders": 1
},
{
"quantity": 325,
"price": 123.6,
"orders": 1
},
{
"quantity": 1300,
"price": 123.65,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|118569",
"symbol": "PRESTIGE25MAY1300CE",
"last_price": 121.15,
"volume": 210600,
"average_price": 107.19,
"oi": 54600,
"net_change": 39.9,
"total_buy_quantity": 25675,
"total_sell_quantity": 22100,
"lower_circuit_limit": 16.9,
"upper_circuit_limit": 145.6,
"last_trade_time": "1745920649022",
"oi_day_high": 104650,
"oi_day_low": 54600
},
"NSE_FO:TATAELXSI25MAY5900PE": {
"ohlc": {
"open": 315.3,
"high": 345.85,
"low": 292.65,
"close": 303.45
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 301.7,
"orders": 1
},
{
"quantity": 200,
"price": 301.65,
"orders": 2
},
{
"quantity": 100,
"price": 301.6,
"orders": 1
},
{
"quantity": 100,
"price": 297.45,
"orders": 1
},
{
"quantity": 100,
"price": 297.4,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 309.75,
"orders": 1
},
{
"quantity": 100,
"price": 309.8,
"orders": 1
},
{
"quantity": 200,
"price": 318.25,
"orders": 2
},
{
"quantity": 100,
"price": 322.85,
"orders": 1
},
{
"quantity": 500,
"price": 322.9,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|142498",
"symbol": "TATAELXSI25MAY5900PE",
"last_price": 303.45,
"volume": 4200,
"average_price": 315.59,
"oi": 3000,
"net_change": -104.45,
"total_buy_quantity": 5000,
"total_sell_quantity": 10400,
"lower_circuit_limit": 196.5,
"upper_circuit_limit": 619.3,
"last_trade_time": "1745920754128",
"oi_day_high": 3300,
"oi_day_low": 2500
},
"NSE_FO:PERSISTENT25MAY5200CE": {
"ohlc": {
"open": 329.75,
"high": 405,
"low": 303,
"close": 374.8
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 357.45,
"orders": 1
},
{
"quantity": 100,
"price": 357.4,
"orders": 1
},
{
"quantity": 100,
"price": 357.35,
"orders": 1
},
{
"quantity": 100,
"price": 356.05,
"orders": 1
},
{
"quantity": 100,
"price": 356,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 373.95,
"orders": 1
},
{
"quantity": 200,
"price": 374,
"orders": 2
},
{
"quantity": 100,
"price": 374.95,
"orders": 1
},
{
"quantity": 200,
"price": 375,
"orders": 2
},
{
"quantity": 100,
"price": 377.55,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|114444",
"symbol": "PERSISTENT25MAY5200CE",
"last_price": 374.8,
"volume": 83600,
"average_price": 351.46,
"oi": 66000,
"net_change": 63.8,
"total_buy_quantity": 5600,
"total_sell_quantity": 12000,
"lower_circuit_limit": 86.85,
"upper_circuit_limit": 535.15,
"last_trade_time": "1745920702700",
"oi_day_high": 79900,
"oi_day_low": 65800
},
"NSE_FO:IGL25MAY185CE": {
"ohlc": {
"open": 8.9,
"high": 10.65,
"low": 7.3,
"close": 7.7
},
"depth": {
"buy": [
{
"quantity": 2750,
"price": 7.65,
"orders": 1
},
{
"quantity": 11000,
"price": 7.6,
"orders": 4
},
{
"quantity": 11000,
"price": 7.55,
"orders": 3
},
{
"quantity": 5500,
"price": 7.5,
"orders": 2
},
{
"quantity": 8250,
"price": 7.45,
"orders": 2
}
],
"sell": [
{
"quantity": 8250,
"price": 7.7,
"orders": 1
},
{
"quantity": 5500,
"price": 7.75,
"orders": 1
},
{
"quantity": 2750,
"price": 7.8,
"orders": 1
},
{
"quantity": 24750,
"price": 7.85,
"orders": 4
},
{
"quantity": 8250,
"price": 7.9,
"orders": 3
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|92187",
"symbol": "IGL25MAY185CE",
"last_price": 7.7,
"volume": 2381500,
"average_price": 8.7,
"oi": 954250,
"net_change": 0.25,
"total_buy_quantity": 522500,
"total_sell_quantity": 786500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.45,
"last_trade_time": "1745920766627",
"oi_day_high": 1061500,
"oi_day_low": 838750
},
"NSE_FO:DMART25MAY4500CE": {
"ohlc": {
"open": 148.5,
"high": 148.5,
"low": 104,
"close": 115.5
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 114.6,
"orders": 1
},
{
"quantity": 150,
"price": 114.55,
"orders": 1
},
{
"quantity": 300,
"price": 114.1,
"orders": 2
},
{
"quantity": 450,
"price": 114.05,
"orders": 2
},
{
"quantity": 450,
"price": 114,
"orders": 2
}
],
"sell": [
{
"quantity": 300,
"price": 116.6,
"orders": 2
},
{
"quantity": 150,
"price": 117.6,
"orders": 1
},
{
"quantity": 150,
"price": 117.65,
"orders": 1
},
{
"quantity": 150,
"price": 117.95,
"orders": 1
},
{
"quantity": 150,
"price": 118,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|80823",
"symbol": "DMART25MAY4500CE",
"last_price": 115.5,
"volume": 92400,
"average_price": 118.39,
"oi": 95100,
"net_change": -19.9,
"total_buy_quantity": 29550,
"total_sell_quantity": 35550,
"lower_circuit_limit": 29.5,
"upper_circuit_limit": 241.3,
"last_trade_time": "1745920795000",
"oi_day_high": 97200,
"oi_day_low": 81900
},
"NSE_FO:ANGELONE25MAY2500CE": {
"ohlc": {
"open": 65,
"high": 75.95,
"low": 56.45,
"close": 57.1
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 57.5,
"orders": 1
},
{
"quantity": 200,
"price": 57.45,
"orders": 1
},
{
"quantity": 200,
"price": 57.4,
"orders": 1
},
{
"quantity": 200,
"price": 57.25,
"orders": 1
},
{
"quantity": 1600,
"price": 57.1,
"orders": 2
}
],
"sell": [
{
"quantity": 200,
"price": 58.15,
"orders": 1
},
{
"quantity": 200,
"price": 58.35,
"orders": 1
},
{
"quantity": 200,
"price": 58.65,
"orders": 1
},
{
"quantity": 200,
"price": 58.7,
"orders": 1
},
{
"quantity": 200,
"price": 58.9,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|67889",
"symbol": "ANGELONE25MAY2500CE",
"last_price": 57.1,
"volume": 235400,
"average_price": 65.13,
"oi": 216000,
"net_change": -6.45,
"total_buy_quantity": 63400,
"total_sell_quantity": 62600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 159.6,
"last_trade_time": "1745920794166",
"oi_day_high": 223600,
"oi_day_low": 206200
},
"NSE_FO:GODREJCP25MAY1260CE": {
"ohlc": {
"open": 46.85,
"high": 60.9,
"low": 44.5,
"close": 54.8
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 54.65,
"orders": 1
},
{
"quantity": 500,
"price": 54.6,
"orders": 1
},
{
"quantity": 500,
"price": 54.55,
"orders": 1
},
{
"quantity": 500,
"price": 53.15,
"orders": 1
},
{
"quantity": 500,
"price": 52.45,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 55.15,
"orders": 1
},
{
"quantity": 500,
"price": 55.2,
"orders": 1
},
{
"quantity": 500,
"price": 55.85,
"orders": 1
},
{
"quantity": 500,
"price": 56.3,
"orders": 1
},
{
"quantity": 500,
"price": 56.35,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|83855",
"symbol": "GODREJCP25MAY1260CE",
"last_price": 54.8,
"volume": 192000,
"average_price": 54.09,
"oi": 103000,
"net_change": 5.1,
"total_buy_quantity": 34500,
"total_sell_quantity": 57000,
"lower_circuit_limit": 12.9,
"upper_circuit_limit": 86.5,
"last_trade_time": "1745920787787",
"oi_day_high": 115000,
"oi_day_low": 100500
},
"NSE_FO:ICICIPRULI25MAY600CE": {
"ohlc": {
"open": 26,
"high": 26.05,
"low": 21.7,
"close": 25
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 25.1,
"orders": 1
},
{
"quantity": 750,
"price": 25.05,
"orders": 1
},
{
"quantity": 1500,
"price": 25,
"orders": 2
},
{
"quantity": 750,
"price": 24.95,
"orders": 1
},
{
"quantity": 2250,
"price": 24.9,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 25.35,
"orders": 1
},
{
"quantity": 1500,
"price": 25.4,
"orders": 2
},
{
"quantity": 750,
"price": 25.45,
"orders": 1
},
{
"quantity": 750,
"price": 25.5,
"orders": 1
},
{
"quantity": 750,
"price": 25.55,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|91343",
"symbol": "ICICIPRULI25MAY600CE",
"last_price": 25,
"volume": 306750,
"average_price": 23.94,
"oi": 289500,
"net_change": 0.95,
"total_buy_quantity": 106500,
"total_sell_quantity": 112500,
"lower_circuit_limit": 4.05,
"upper_circuit_limit": 44.05,
"last_trade_time": "1745920784382",
"oi_day_high": 291000,
"oi_day_low": 254250
},
"NSE_FO:NBCC25MAY100PE": {
"ohlc": {
"open": 4.75,
"high": 6.5,
"low": 4.75,
"close": 6.05
},
"depth": {
"buy": [
{
"quantity": 29000,
"price": 5.8,
"orders": 2
},
{
"quantity": 58000,
"price": 5.75,
"orders": 1
},
{
"quantity": 5800,
"price": 5.6,
"orders": 1
},
{
"quantity": 5800,
"price": 5.45,
"orders": 1
},
{
"quantity": 46400,
"price": 5.4,
"orders": 1
}
],
"sell": [
{
"quantity": 5800,
"price": 6.05,
"orders": 1
},
{
"quantity": 52200,
"price": 6.1,
"orders": 1
},
{
"quantity": 5800,
"price": 6.15,
"orders": 1
},
{
"quantity": 5800,
"price": 6.2,
"orders": 1
},
{
"quantity": 5800,
"price": 6.25,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|107982",
"symbol": "NBCC25MAY100PE",
"last_price": 6.05,
"volume": 568400,
"average_price": 5.64,
"oi": 3265400,
"net_change": 0.65,
"total_buy_quantity": 933800,
"total_sell_quantity": 417600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.4,
"last_trade_time": "1745920779158",
"oi_day_high": 3265400,
"oi_day_low": 3219000
},
"NSE_FO:BAJAJ-AUTO25MAY8200PE": {
"ohlc": {
"open": 297.15,
"high": 368.95,
"low": 280.85,
"close": 321.75
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 321.2,
"orders": 1
},
{
"quantity": 75,
"price": 321.15,
"orders": 1
},
{
"quantity": 150,
"price": 320.05,
"orders": 1
},
{
"quantity": 75,
"price": 319.85,
"orders": 1
},
{
"quantity": 75,
"price": 318.1,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 324.85,
"orders": 1
},
{
"quantity": 75,
"price": 324.9,
"orders": 1
},
{
"quantity": 150,
"price": 324.95,
"orders": 1
},
{
"quantity": 75,
"price": 330.2,
"orders": 1
},
{
"quantity": 75,
"price": 361.15,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|69519",
"symbol": "BAJAJ-AUTO25MAY8200PE",
"last_price": 321.75,
"volume": 22575,
"average_price": 324.08,
"oi": 38700,
"net_change": 11.4,
"total_buy_quantity": 5475,
"total_sell_quantity": 8325,
"lower_circuit_limit": 93.1,
"upper_circuit_limit": 527.6,
"last_trade_time": "1745920731088",
"oi_day_high": 40500,
"oi_day_low": 38700
},
"NSE_FO:OBEROIRLTY25MAY1680CE": {
"ohlc": {
"open": 50,
"high": 52.95,
"low": 29.5,
"close": 42.3
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 41.3,
"orders": 1
},
{
"quantity": 2450,
"price": 41.2,
"orders": 1
},
{
"quantity": 700,
"price": 41.05,
"orders": 1
},
{
"quantity": 2450,
"price": 41,
"orders": 1
},
{
"quantity": 350,
"price": 40.4,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 42.9,
"orders": 1
},
{
"quantity": 700,
"price": 43.05,
"orders": 1
},
{
"quantity": 700,
"price": 43.5,
"orders": 1
},
{
"quantity": 700,
"price": 43.95,
"orders": 1
},
{
"quantity": 700,
"price": 44,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|110846",
"symbol": "OBEROIRLTY25MAY1680CE",
"last_price": 42.3,
"volume": 230300,
"average_price": 42.29,
"oi": 92400,
"net_change": -25.85,
"total_buy_quantity": 60200,
"total_sell_quantity": 62650,
"lower_circuit_limit": 11.5,
"upper_circuit_limit": 124.8,
"last_trade_time": "1745920658513",
"oi_day_high": 98000,
"oi_day_low": 68600
},
"NSE_FO:HEROMOTOCO25MAY3950CE": {
"ohlc": {
"open": 140.9,
"high": 152,
"low": 104.25,
"close": 108.05
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 108.8,
"orders": 1
},
{
"quantity": 150,
"price": 108.6,
"orders": 1
},
{
"quantity": 150,
"price": 108.5,
"orders": 1
},
{
"quantity": 150,
"price": 108.3,
"orders": 1
},
{
"quantity": 300,
"price": 108.05,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 109.65,
"orders": 1
},
{
"quantity": 300,
"price": 111.65,
"orders": 2
},
{
"quantity": 150,
"price": 111.9,
"orders": 1
},
{
"quantity": 150,
"price": 111.95,
"orders": 1
},
{
"quantity": 150,
"price": 112,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|95372",
"symbol": "HEROMOTOCO25MAY3950CE",
"last_price": 108.05,
"volume": 195300,
"average_price": 125.81,
"oi": 90750,
"net_change": -33.1,
"total_buy_quantity": 20100,
"total_sell_quantity": 26250,
"lower_circuit_limit": 46.55,
"upper_circuit_limit": 235.75,
"last_trade_time": "1745920759465",
"oi_day_high": 95400,
"oi_day_low": 63300
},
"NSE_FO:NTPC25MAY365CE": {
"ohlc": {
"open": 9.9,
"high": 10.65,
"low": 7,
"close": 7.95
},
"depth": {
"buy": [
{
"quantity": 15000,
"price": 7.85,
"orders": 6
},
{
"quantity": 10500,
"price": 7.8,
"orders": 6
},
{
"quantity": 13500,
"price": 7.75,
"orders": 7
},
{
"quantity": 9000,
"price": 7.7,
"orders": 4
},
{
"quantity": 6000,
"price": 7.65,
"orders": 3
}
],
"sell": [
{
"quantity": 3000,
"price": 7.95,
"orders": 2
},
{
"quantity": 13500,
"price": 8,
"orders": 9
},
{
"quantity": 15000,
"price": 8.05,
"orders": 8
},
{
"quantity": 7500,
"price": 8.1,
"orders": 5
},
{
"quantity": 9000,
"price": 8.15,
"orders": 5
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|124355",
"symbol": "NTPC25MAY365CE",
"last_price": 7.95,
"volume": 3214500,
"average_price": 8.72,
"oi": 2139000,
"net_change": -1.9,
"total_buy_quantity": 417000,
"total_sell_quantity": 469500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.85,
"last_trade_time": "1745920783243",
"oi_day_high": 2160000,
"oi_day_low": 1861500
},
"NSE_FO:MARUTI25MAY11900PE": {
"ohlc": {
"open": 291.2,
"high": 360,
"low": 249.2,
"close": 296
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 294.05,
"orders": 1
},
{
"quantity": 1450,
"price": 294,
"orders": 6
},
{
"quantity": 50,
"price": 290.6,
"orders": 1
},
{
"quantity": 50,
"price": 290.55,
"orders": 1
},
{
"quantity": 50,
"price": 287.5,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 295.45,
"orders": 1
},
{
"quantity": 50,
"price": 296.45,
"orders": 1
},
{
"quantity": 350,
"price": 297.4,
"orders": 1
},
{
"quantity": 50,
"price": 300.65,
"orders": 1
},
{
"quantity": 50,
"price": 300.7,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|117771",
"symbol": "MARUTI25MAY11900PE",
"last_price": 296,
"volume": 88750,
"average_price": 300.45,
"oi": 35350,
"net_change": -12.75,
"total_buy_quantity": 9000,
"total_sell_quantity": 9400,
"lower_circuit_limit": 77,
"upper_circuit_limit": 540.5,
"last_trade_time": "1745920792349",
"oi_day_high": 40250,
"oi_day_low": 35350
},
"NSE_FO:DRREDDY25MAY1200CE": {
"ohlc": {
"open": 43.15,
"high": 45,
"low": 29.9,
"close": 34.1
},
"depth": {
"buy": [
{
"quantity": 1250,
"price": 34.05,
"orders": 2
},
{
"quantity": 1250,
"price": 34,
"orders": 2
},
{
"quantity": 625,
"price": 33.95,
"orders": 1
},
{
"quantity": 625,
"price": 33.9,
"orders": 1
},
{
"quantity": 1250,
"price": 33.85,
"orders": 2
}
],
"sell": [
{
"quantity": 625,
"price": 34.25,
"orders": 1
},
{
"quantity": 625,
"price": 34.3,
"orders": 1
},
{
"quantity": 625,
"price": 34.35,
"orders": 1
},
{
"quantity": 625,
"price": 34.4,
"orders": 1
},
{
"quantity": 625,
"price": 34.45,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|81220",
"symbol": "DRREDDY25MAY1200CE",
"last_price": 34.1,
"volume": 1204375,
"average_price": 34.51,
"oi": 761875,
"net_change": -8.8,
"total_buy_quantity": 98125,
"total_sell_quantity": 134375,
"lower_circuit_limit": 16.45,
"upper_circuit_limit": 69.35,
"last_trade_time": "1745920758238",
"oi_day_high": 770000,
"oi_day_low": 583750
},
"NSE_FO:EICHERMOT25MAY5650CE": {
"ohlc": {
"open": 211.9,
"high": 221.85,
"low": 143.6,
"close": 171.5
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 169.8,
"orders": 1
},
{
"quantity": 175,
"price": 169.75,
"orders": 1
},
{
"quantity": 175,
"price": 169.6,
"orders": 1
},
{
"quantity": 175,
"price": 169.35,
"orders": 1
},
{
"quantity": 875,
"price": 166.1,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 173.6,
"orders": 1
},
{
"quantity": 175,
"price": 173.7,
"orders": 1
},
{
"quantity": 175,
"price": 173.75,
"orders": 1
},
{
"quantity": 175,
"price": 176.85,
"orders": 1
},
{
"quantity": 175,
"price": 179.2,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|87977",
"symbol": "EICHERMOT25MAY5650CE",
"last_price": 171.5,
"volume": 42525,
"average_price": 174.26,
"oi": 19600,
"net_change": -22.85,
"total_buy_quantity": 15750,
"total_sell_quantity": 16450,
"lower_circuit_limit": 45.05,
"upper_circuit_limit": 343.65,
"last_trade_time": "1745920760608",
"oi_day_high": 20475,
"oi_day_low": 11375
},
"NSE_FO:SBIN25MAY810CE": {
"ohlc": {
"open": 32.45,
"high": 37.8,
"low": 26.55,
"close": 26.9
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 26.85,
"orders": 1
},
{
"quantity": 1500,
"price": 26.8,
"orders": 1
},
{
"quantity": 2250,
"price": 26.75,
"orders": 2
},
{
"quantity": 3750,
"price": 26.7,
"orders": 4
},
{
"quantity": 3750,
"price": 26.65,
"orders": 4
}
],
"sell": [
{
"quantity": 3000,
"price": 26.95,
"orders": 4
},
{
"quantity": 6000,
"price": 27,
"orders": 5
},
{
"quantity": 3750,
"price": 27.05,
"orders": 3
},
{
"quantity": 3750,
"price": 27.1,
"orders": 3
},
{
"quantity": 3000,
"price": 27.15,
"orders": 3
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|136171",
"symbol": "SBIN25MAY810CE",
"last_price": 26.9,
"volume": 1880250,
"average_price": 30.96,
"oi": 1155000,
"net_change": -4,
"total_buy_quantity": 174000,
"total_sell_quantity": 256500,
"lower_circuit_limit": 7.4,
"upper_circuit_limit": 54.4,
"last_trade_time": "1745920788344",
"oi_day_high": 1219500,
"oi_day_low": 1148250
},
"NSE_FO:IRCTC25MAY780PE": {
"ohlc": {
"open": 28,
"high": 39.8,
"low": 26.9,
"close": 34.3
},
"depth": {
"buy": [
{
"quantity": 875,
"price": 33.6,
"orders": 1
},
{
"quantity": 875,
"price": 33.55,
"orders": 1
},
{
"quantity": 1750,
"price": 33.1,
"orders": 1
},
{
"quantity": 875,
"price": 33.05,
"orders": 1
},
{
"quantity": 1750,
"price": 32.3,
"orders": 1
}
],
"sell": [
{
"quantity": 875,
"price": 34.4,
"orders": 1
},
{
"quantity": 1750,
"price": 34.45,
"orders": 1
},
{
"quantity": 875,
"price": 34.5,
"orders": 1
},
{
"quantity": 1750,
"price": 34.6,
"orders": 1
},
{
"quantity": 875,
"price": 34.65,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|95970",
"symbol": "IRCTC25MAY780PE",
"last_price": 34.3,
"volume": 287875,
"average_price": 35.03,
"oi": 217000,
"net_change": 1.95,
"total_buy_quantity": 63875,
"total_sell_quantity": 104125,
"lower_circuit_limit": 8.9,
"upper_circuit_limit": 55.8,
"last_trade_time": "1745920686335",
"oi_day_high": 227500,
"oi_day_low": 185500
},
"NSE_FO:CDSL25MAY1360CE": {
"ohlc": {
"open": 46.1,
"high": 57.95,
"low": 44.2,
"close": 45.6
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 45.3,
"orders": 2
},
{
"quantity": 1050,
"price": 45.25,
"orders": 2
},
{
"quantity": 350,
"price": 45.2,
"orders": 1
},
{
"quantity": 700,
"price": 45.15,
"orders": 1
},
{
"quantity": 1050,
"price": 45.05,
"orders": 2
}
],
"sell": [
{
"quantity": 350,
"price": 45.85,
"orders": 1
},
{
"quantity": 700,
"price": 45.9,
"orders": 2
},
{
"quantity": 700,
"price": 45.95,
"orders": 1
},
{
"quantity": 350,
"price": 46.2,
"orders": 1
},
{
"quantity": 350,
"price": 46.25,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|73438",
"symbol": "CDSL25MAY1360CE",
"last_price": 45.6,
"volume": 1512000,
"average_price": 50.92,
"oi": 624750,
"net_change": 1.7,
"total_buy_quantity": 76650,
"total_sell_quantity": 139650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 98.15,
"last_trade_time": "1745920790562",
"oi_day_high": 648200,
"oi_day_low": 600600
},
"NSE_FO:ADANIENSOL25MAY960CE": {
"ohlc": {
"open": 38.2,
"high": 39.15,
"low": 26.35,
"close": 28.5
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 28.6,
"orders": 1
},
{
"quantity": 1875,
"price": 28.55,
"orders": 2
},
{
"quantity": 1250,
"price": 28.5,
"orders": 1
},
{
"quantity": 1250,
"price": 28.25,
"orders": 1
},
{
"quantity": 625,
"price": 28,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 28.8,
"orders": 1
},
{
"quantity": 625,
"price": 28.95,
"orders": 1
},
{
"quantity": 625,
"price": 29,
"orders": 1
},
{
"quantity": 625,
"price": 29.45,
"orders": 1
},
{
"quantity": 2500,
"price": 29.5,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|64326",
"symbol": "ADANIENSOL25MAY960CE",
"last_price": 28.5,
"volume": 521875,
"average_price": 31.65,
"oi": 508125,
"net_change": -6.45,
"total_buy_quantity": 166250,
"total_sell_quantity": 199375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 82,
"last_trade_time": "1745920782240",
"oi_day_high": 508125,
"oi_day_low": 458125
},
"NSE_FO:M&M25MAY2900PE": {
"ohlc": {
"open": 78.8,
"high": 101.35,
"low": 73.5,
"close": 97.2
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 97.05,
"orders": 1
},
{
"quantity": 350,
"price": 97,
"orders": 1
},
{
"quantity": 175,
"price": 96.65,
"orders": 1
},
{
"quantity": 175,
"price": 96.6,
"orders": 1
},
{
"quantity": 525,
"price": 96.5,
"orders": 2
}
],
"sell": [
{
"quantity": 175,
"price": 98.15,
"orders": 1
},
{
"quantity": 175,
"price": 98.2,
"orders": 1
},
{
"quantity": 175,
"price": 98.3,
"orders": 1
},
{
"quantity": 175,
"price": 98.95,
"orders": 1
},
{
"quantity": 175,
"price": 99,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|103283",
"symbol": "M&M25MAY2900PE",
"last_price": 97.2,
"volume": 420525,
"average_price": 90.96,
"oi": 319725,
"net_change": 10.2,
"total_buy_quantity": 38850,
"total_sell_quantity": 31675,
"lower_circuit_limit": 15,
"upper_circuit_limit": 159,
"last_trade_time": "1745920787739",
"oi_day_high": 319725,
"oi_day_low": 281575
},
"NSE_FO:DLF25MAY680CE": {
"ohlc": {
"open": 24,
"high": 24.05,
"low": 17.8,
"close": 18.9
},
"depth": {
"buy": [
{
"quantity": 825,
"price": 18.9,
"orders": 1
},
{
"quantity": 1650,
"price": 18.85,
"orders": 1
},
{
"quantity": 825,
"price": 18.8,
"orders": 1
},
{
"quantity": 825,
"price": 18.7,
"orders": 1
},
{
"quantity": 1650,
"price": 18.65,
"orders": 2
}
],
"sell": [
{
"quantity": 825,
"price": 18.95,
"orders": 1
},
{
"quantity": 825,
"price": 19.1,
"orders": 1
},
{
"quantity": 2475,
"price": 19.15,
"orders": 2
},
{
"quantity": 825,
"price": 19.2,
"orders": 1
},
{
"quantity": 825,
"price": 19.25,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|80521",
"symbol": "DLF25MAY680CE",
"last_price": 18.9,
"volume": 659175,
"average_price": 20.8,
"oi": 974325,
"net_change": -2.65,
"total_buy_quantity": 217800,
"total_sell_quantity": 216150,
"lower_circuit_limit": 1.55,
"upper_circuit_limit": 41.55,
"last_trade_time": "1745920774349",
"oi_day_high": 975975,
"oi_day_low": 866250
},
"NSE_FO:HCLTECH25MAY1580PE": {
"ohlc": {
"open": 54.8,
"high": 59.45,
"low": 45.65,
"close": 50.6
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 50.45,
"orders": 1
},
{
"quantity": 350,
"price": 50.4,
"orders": 1
},
{
"quantity": 350,
"price": 50.35,
"orders": 1
},
{
"quantity": 350,
"price": 50.3,
"orders": 1
},
{
"quantity": 350,
"price": 50.25,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 50.65,
"orders": 2
},
{
"quantity": 350,
"price": 50.75,
"orders": 1
},
{
"quantity": 13650,
"price": 50.8,
"orders": 2
},
{
"quantity": 700,
"price": 50.85,
"orders": 2
},
{
"quantity": 350,
"price": 50.9,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|92843",
"symbol": "HCLTECH25MAY1580PE",
"last_price": 50.6,
"volume": 488250,
"average_price": 53.23,
"oi": 293300,
"net_change": -9.95,
"total_buy_quantity": 46550,
"total_sell_quantity": 71050,
"lower_circuit_limit": 18.75,
"upper_circuit_limit": 102.35,
"last_trade_time": "1745920772794",
"oi_day_high": 303100,
"oi_day_low": 276150
},
"NSE_FO:ASTRAL25MAY1400CE": {
"ohlc": {
"open": 47.95,
"high": 53,
"low": 37.55,
"close": 41
},
"depth": {
"buy": [
{
"quantity": 367,
"price": 40.7,
"orders": 1
},
{
"quantity": 367,
"price": 40.5,
"orders": 1
},
{
"quantity": 367,
"price": 40.1,
"orders": 1
},
{
"quantity": 734,
"price": 40,
"orders": 2
},
{
"quantity": 367,
"price": 39.2,
"orders": 1
}
],
"sell": [
{
"quantity": 367,
"price": 41.25,
"orders": 1
},
{
"quantity": 367,
"price": 41.3,
"orders": 1
},
{
"quantity": 1101,
"price": 41.45,
"orders": 1
},
{
"quantity": 367,
"price": 41.5,
"orders": 1
},
{
"quantity": 1101,
"price": 41.7,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|67956",
"symbol": "ASTRAL25MAY1400CE",
"last_price": 41,
"volume": 364798,
"average_price": 45.64,
"oi": 555271,
"net_change": -2.8,
"total_buy_quantity": 74868,
"total_sell_quantity": 106063,
"lower_circuit_limit": 11.35,
"upper_circuit_limit": 76.25,
"last_trade_time": "1745920761488",
"oi_day_high": 572153,
"oi_day_low": 543527
},
"NSE_FO:CGPOWER25MAY650PE": {
"ohlc": {
"open": 35,
"high": 37.8,
"low": 33.75,
"close": 35.75
},
"depth": {
"buy": [
{
"quantity": 1450,
"price": 37.05,
"orders": 2
},
{
"quantity": 1450,
"price": 36.85,
"orders": 1
},
{
"quantity": 725,
"price": 36.45,
"orders": 1
},
{
"quantity": 725,
"price": 35.9,
"orders": 1
},
{
"quantity": 725,
"price": 35.85,
"orders": 1
}
],
"sell": [
{
"quantity": 725,
"price": 38.15,
"orders": 1
},
{
"quantity": 725,
"price": 38.2,
"orders": 1
},
{
"quantity": 725,
"price": 38.3,
"orders": 1
},
{
"quantity": 3625,
"price": 39.5,
"orders": 1
},
{
"quantity": 7975,
"price": 41.7,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|80254",
"symbol": "CGPOWER25MAY650PE",
"last_price": 35.75,
"volume": 43500,
"average_price": 35.62,
"oi": 123250,
"net_change": -3.2,
"total_buy_quantity": 49300,
"total_sell_quantity": 50025,
"lower_circuit_limit": 13.25,
"upper_circuit_limit": 64.65,
"last_trade_time": "1745918659144",
"oi_day_high": 123250,
"oi_day_low": 113100
},
"NSE_FO:SBICARD25MAY930CE": {
"ohlc": {
"open": 6.95,
"high": 10.75,
"low": 6.9,
"close": 9.1
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 9,
"orders": 1
},
{
"quantity": 800,
"price": 8.9,
"orders": 1
},
{
"quantity": 800,
"price": 8.7,
"orders": 1
},
{
"quantity": 4000,
"price": 8.65,
"orders": 1
},
{
"quantity": 4000,
"price": 8.55,
"orders": 1
}
],
"sell": [
{
"quantity": 2400,
"price": 9.15,
"orders": 2
},
{
"quantity": 800,
"price": 9.2,
"orders": 1
},
{
"quantity": 800,
"price": 9.4,
"orders": 1
},
{
"quantity": 4000,
"price": 9.5,
"orders": 1
},
{
"quantity": 800,
"price": 9.55,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|121085",
"symbol": "SBICARD25MAY930CE",
"last_price": 9.1,
"volume": 234400,
"average_price": 9.19,
"oi": 311200,
"net_change": 2.1,
"total_buy_quantity": 239200,
"total_sell_quantity": 180800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27,
"last_trade_time": "1745920797983",
"oi_day_high": 312800,
"oi_day_low": 293600
},
"NSE_FO:HUDCO25MAY230CE": {
"ohlc": {
"open": 12.95,
"high": 14.25,
"low": 11,
"close": 11.2
},
"depth": {
"buy": [
{
"quantity": 4850,
"price": 11.15,
"orders": 2
},
{
"quantity": 2425,
"price": 11.1,
"orders": 1
},
{
"quantity": 9700,
"price": 11.05,
"orders": 2
},
{
"quantity": 4850,
"price": 11,
"orders": 2
},
{
"quantity": 9700,
"price": 10.95,
"orders": 2
}
],
"sell": [
{
"quantity": 4850,
"price": 11.3,
"orders": 2
},
{
"quantity": 4850,
"price": 11.35,
"orders": 1
},
{
"quantity": 2425,
"price": 11.4,
"orders": 1
},
{
"quantity": 4850,
"price": 11.45,
"orders": 2
},
{
"quantity": 2425,
"price": 11.5,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|90026",
"symbol": "HUDCO25MAY230CE",
"last_price": 11.2,
"volume": 1406500,
"average_price": 12.85,
"oi": 1246450,
"net_change": -0.85,
"total_buy_quantity": 497125,
"total_sell_quantity": 339500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.05,
"last_trade_time": "1745920762450",
"oi_day_high": 1362850,
"oi_day_low": 1130050
},
"NSE_FO:DIXON25MAY16500CE": {
"ohlc": {
"open": 900,
"high": 990,
"low": 837.8,
"close": 875
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 873.65,
"orders": 1
},
{
"quantity": 50,
"price": 873.6,
"orders": 1
},
{
"quantity": 50,
"price": 873.45,
"orders": 1
},
{
"quantity": 50,
"price": 868.85,
"orders": 1
},
{
"quantity": 50,
"price": 868.8,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 879,
"orders": 2
},
{
"quantity": 50,
"price": 879.85,
"orders": 1
},
{
"quantity": 150,
"price": 879.9,
"orders": 1
},
{
"quantity": 50,
"price": 883.75,
"orders": 1
},
{
"quantity": 50,
"price": 883.8,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|80032",
"symbol": "DIXON25MAY16500CE",
"last_price": 875,
"volume": 124250,
"average_price": 903.28,
"oi": 102550,
"net_change": 44.4,
"total_buy_quantity": 7100,
"total_sell_quantity": 11450,
"lower_circuit_limit": 116.7,
"upper_circuit_limit": 1544.5,
"last_trade_time": "1745920793354",
"oi_day_high": 104050,
"oi_day_low": 96200
},
"NSE_FO:LODHA25MAY1320CE": {
"ohlc": {
"open": 57.95,
"high": 58.55,
"low": 48.1,
"close": 50.75
},
"depth": {
"buy": [
{
"quantity": 450,
"price": 50.45,
"orders": 1
},
{
"quantity": 450,
"price": 50.25,
"orders": 1
},
{
"quantity": 450,
"price": 46,
"orders": 1
},
{
"quantity": 2250,
"price": 45.95,
"orders": 2
},
{
"quantity": 2250,
"price": 45.75,
"orders": 1
}
],
"sell": [
{
"quantity": 450,
"price": 51.75,
"orders": 1
},
{
"quantity": 450,
"price": 51.8,
"orders": 1
},
{
"quantity": 450,
"price": 53.4,
"orders": 1
},
{
"quantity": 900,
"price": 53.45,
"orders": 1
},
{
"quantity": 450,
"price": 54.2,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|101626",
"symbol": "LODHA25MAY1320CE",
"last_price": 50.75,
"volume": 138600,
"average_price": 52.25,
"oi": 98550,
"net_change": -4.2,
"total_buy_quantity": 58950,
"total_sell_quantity": 77400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 114.75,
"last_trade_time": "1745920686204",
"oi_day_high": 107100,
"oi_day_low": 97650
},
"NSE_FO:ULTRACEMCO25MAY12200PE": {
"ohlc": {
"open": 395,
"high": 527,
"low": 318,
"close": 495
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 490.45,
"orders": 1
},
{
"quantity": 50,
"price": 490.4,
"orders": 1
},
{
"quantity": 50,
"price": 490.35,
"orders": 1
},
{
"quantity": 50,
"price": 489.85,
"orders": 1
},
{
"quantity": 100,
"price": 489.8,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 496.9,
"orders": 1
},
{
"quantity": 100,
"price": 496.95,
"orders": 1
},
{
"quantity": 50,
"price": 499.85,
"orders": 1
},
{
"quantity": 50,
"price": 499.9,
"orders": 1
},
{
"quantity": 50,
"price": 508.75,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|137114",
"symbol": "ULTRACEMCO25MAY12200PE",
"last_price": 495,
"volume": 93200,
"average_price": 424.69,
"oi": 59950,
"net_change": 110.85,
"total_buy_quantity": 5450,
"total_sell_quantity": 4900,
"lower_circuit_limit": 116.1,
"upper_circuit_limit": 652.2,
"last_trade_time": "1745920797980",
"oi_day_high": 75300,
"oi_day_low": 59700
},
"NSE_FO:POLICYBZR25MAY1660CE": {
"ohlc": {
"open": 73.05,
"high": 76.4,
"low": 59.45,
"close": 62
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 62.1,
"orders": 1
},
{
"quantity": 325,
"price": 62.05,
"orders": 1
},
{
"quantity": 325,
"price": 62,
"orders": 1
},
{
"quantity": 325,
"price": 60,
"orders": 1
},
{
"quantity": 975,
"price": 57.45,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 64.4,
"orders": 1
},
{
"quantity": 325,
"price": 64.45,
"orders": 1
},
{
"quantity": 325,
"price": 66.85,
"orders": 1
},
{
"quantity": 325,
"price": 66.95,
"orders": 1
},
{
"quantity": 1300,
"price": 68.9,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|131103",
"symbol": "POLICYBZR25MAY1660CE",
"last_price": 62,
"volume": 17550,
"average_price": 65.54,
"oi": 47125,
"net_change": -9.8,
"total_buy_quantity": 44200,
"total_sell_quantity": 43225,
"lower_circuit_limit": 3.8,
"upper_circuit_limit": 139.8,
"last_trade_time": "1745920129798",
"oi_day_high": 47125,
"oi_day_low": 42250
},
"NSE_FO:TIINDIA25MAY2650CE": {
"ohlc": {
"open": 155,
"high": 233.4,
"low": 155,
"close": 221.65
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 222.25,
"orders": 1
},
{
"quantity": 150,
"price": 222.2,
"orders": 1
},
{
"quantity": 150,
"price": 221.45,
"orders": 1
},
{
"quantity": 150,
"price": 220.95,
"orders": 1
},
{
"quantity": 150,
"price": 218.8,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 226.2,
"orders": 1
},
{
"quantity": 150,
"price": 226.25,
"orders": 1
},
{
"quantity": 300,
"price": 226.45,
"orders": 1
},
{
"quantity": 150,
"price": 227.15,
"orders": 1
},
{
"quantity": 150,
"price": 230.65,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|143990",
"symbol": "TIINDIA25MAY2650CE",
"last_price": 221.65,
"volume": 48600,
"average_price": 192.42,
"oi": 10800,
"net_change": 95.25,
"total_buy_quantity": 9750,
"total_sell_quantity": 10350,
"lower_circuit_limit": 22,
"upper_circuit_limit": 389.25,
"last_trade_time": "1745920529559",
"oi_day_high": 26700,
"oi_day_low": 10500
},
"NSE_FO:CHAMBLFERT25MAY690PE": {
"ohlc": {
"open": 27.3,
"high": 31.75,
"low": 26.6,
"close": 30.15
},
"depth": {
"buy": [
{
"quantity": 1900,
"price": 30.05,
"orders": 2
},
{
"quantity": 950,
"price": 29.95,
"orders": 1
},
{
"quantity": 950,
"price": 29.9,
"orders": 1
},
{
"quantity": 950,
"price": 29.85,
"orders": 1
},
{
"quantity": 950,
"price": 29.8,
"orders": 1
}
],
"sell": [
{
"quantity": 950,
"price": 30.35,
"orders": 1
},
{
"quantity": 950,
"price": 30.4,
"orders": 1
},
{
"quantity": 1900,
"price": 30.45,
"orders": 2
},
{
"quantity": 1900,
"price": 30.6,
"orders": 2
},
{
"quantity": 1900,
"price": 30.9,
"orders": 2
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|80509",
"symbol": "CHAMBLFERT25MAY690PE",
"last_price": 30.15,
"volume": 314450,
"average_price": 29.5,
"oi": 245100,
"net_change": -0.15,
"total_buy_quantity": 93100,
"total_sell_quantity": 109250,
"lower_circuit_limit": 5.85,
"upper_circuit_limit": 54.75,
"last_trade_time": "1745920794668",
"oi_day_high": 254600,
"oi_day_low": 215650
},
"NSE_FO:CANBK25MAY99CE": {
"ohlc": {
"open": 5,
"high": 6.1,
"low": 4.6,
"close": 4.6
},
"depth": {
"buy": [
{
"quantity": 6750,
"price": 4.6,
"orders": 1
},
{
"quantity": 74250,
"price": 4.55,
"orders": 4
},
{
"quantity": 114750,
"price": 4.5,
"orders": 7
},
{
"quantity": 60750,
"price": 4.45,
"orders": 4
},
{
"quantity": 74250,
"price": 4.4,
"orders": 3
}
],
"sell": [
{
"quantity": 33750,
"price": 4.65,
"orders": 4
},
{
"quantity": 33750,
"price": 4.7,
"orders": 4
},
{
"quantity": 67500,
"price": 4.75,
"orders": 5
},
{
"quantity": 67500,
"price": 4.8,
"orders": 4
},
{
"quantity": 27000,
"price": 4.85,
"orders": 3
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|78981",
"symbol": "CANBK25MAY99CE",
"last_price": 4.6,
"volume": 4245750,
"average_price": 5.26,
"oi": 1761750,
"net_change": 0.3,
"total_buy_quantity": 931500,
"total_sell_quantity": 992250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.3,
"last_trade_time": "1745920740452",
"oi_day_high": 2099250,
"oi_day_low": 1660500
},
"NSE_FO:CIPLA25MAY1560CE": {
"ohlc": {
"open": 51.6,
"high": 51.95,
"low": 39.4,
"close": 45
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 45.05,
"orders": 1
},
{
"quantity": 325,
"price": 45,
"orders": 1
},
{
"quantity": 325,
"price": 44.8,
"orders": 1
},
{
"quantity": 325,
"price": 44.65,
"orders": 1
},
{
"quantity": 325,
"price": 44.6,
"orders": 1
}
],
"sell": [
{
"quantity": 325,
"price": 45.35,
"orders": 1
},
{
"quantity": 650,
"price": 45.4,
"orders": 2
},
{
"quantity": 325,
"price": 45.6,
"orders": 1
},
{
"quantity": 650,
"price": 45.65,
"orders": 2
},
{
"quantity": 325,
"price": 45.75,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|74910",
"symbol": "CIPLA25MAY1560CE",
"last_price": 45,
"volume": 322400,
"average_price": 45.25,
"oi": 189150,
"net_change": -6.55,
"total_buy_quantity": 66625,
"total_sell_quantity": 89700,
"lower_circuit_limit": 13.05,
"upper_circuit_limit": 90.05,
"last_trade_time": "1745920796551",
"oi_day_high": 198900,
"oi_day_low": 173550
},
"NSE_FO:MUTHOOTFIN25MAY2160PE": {
"ohlc": {
"open": 90.1,
"high": 103.2,
"low": 84.65,
"close": 87.35
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 84.8,
"orders": 1
},
{
"quantity": 275,
"price": 84.75,
"orders": 1
},
{
"quantity": 275,
"price": 80.15,
"orders": 1
},
{
"quantity": 275,
"price": 80.1,
"orders": 1
},
{
"quantity": 275,
"price": 80,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 86.9,
"orders": 1
},
{
"quantity": 275,
"price": 86.95,
"orders": 1
},
{
"quantity": 275,
"price": 87,
"orders": 1
},
{
"quantity": 275,
"price": 95.95,
"orders": 1
},
{
"quantity": 275,
"price": 96,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|107189",
"symbol": "MUTHOOTFIN25MAY2160PE",
"last_price": 87.35,
"volume": 35200,
"average_price": 89.67,
"oi": 70400,
"net_change": -10.4,
"total_buy_quantity": 35750,
"total_sell_quantity": 10450,
"lower_circuit_limit": 36.8,
"upper_circuit_limit": 158.7,
"last_trade_time": "1745920700408",
"oi_day_high": 70400,
"oi_day_low": 63525
},
"NSE_FO:GODREJPROP25MAY2150PE": {
"ohlc": {
"open": 103.6,
"high": 126.65,
"low": 98.6,
"close": 126
},
"depth": {
"buy": [
{
"quantity": 225,
"price": 123.25,
"orders": 1
},
{
"quantity": 225,
"price": 123.2,
"orders": 1
},
{
"quantity": 675,
"price": 123.05,
"orders": 1
},
{
"quantity": 225,
"price": 123,
"orders": 1
},
{
"quantity": 675,
"price": 114.1,
"orders": 1
}
],
"sell": [
{
"quantity": 225,
"price": 125.05,
"orders": 1
},
{
"quantity": 225,
"price": 125.1,
"orders": 1
},
{
"quantity": 225,
"price": 125.15,
"orders": 1
},
{
"quantity": 225,
"price": 125.7,
"orders": 1
},
{
"quantity": 675,
"price": 132.7,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|90761",
"symbol": "GODREJPROP25MAY2150PE",
"last_price": 126,
"volume": 68625,
"average_price": 113.95,
"oi": 50850,
"net_change": 12.95,
"total_buy_quantity": 10350,
"total_sell_quantity": 24300,
"lower_circuit_limit": 33.9,
"upper_circuit_limit": 192.2,
"last_trade_time": "1745920746150",
"oi_day_high": 51525,
"oi_day_low": 43875
},
"NSE_FO:BAJFINANCE25MAY9300PE": {
"ohlc": {
"open": 446.25,
"high": 503.5,
"low": 408.25,
"close": 422
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 415.2,
"orders": 1
},
{
"quantity": 125,
"price": 415.15,
"orders": 1
},
{
"quantity": 125,
"price": 415.1,
"orders": 1
},
{
"quantity": 125,
"price": 413.35,
"orders": 1
},
{
"quantity": 125,
"price": 413.3,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 419.1,
"orders": 1
},
{
"quantity": 125,
"price": 419.15,
"orders": 1
},
{
"quantity": 125,
"price": 421.95,
"orders": 1
},
{
"quantity": 125,
"price": 422,
"orders": 1
},
{
"quantity": 125,
"price": 427.5,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|72469",
"symbol": "BAJFINANCE25MAY9300PE",
"last_price": 422,
"volume": 67250,
"average_price": 446.34,
"oi": 147875,
"net_change": -16.1,
"total_buy_quantity": 12125,
"total_sell_quantity": 11500,
"lower_circuit_limit": 189.05,
"upper_circuit_limit": 687.15,
"last_trade_time": "1745920771478",
"oi_day_high": 154125,
"oi_day_low": 147250
},
"NSE_FO:KEI25MAY3000CE": {
"ohlc": {
"open": 178.55,
"high": 207.15,
"low": 178.45,
"close": 188.95
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 188.2,
"orders": 1
},
{
"quantity": 150,
"price": 188,
"orders": 1
},
{
"quantity": 150,
"price": 187.75,
"orders": 1
},
{
"quantity": 300,
"price": 187.55,
"orders": 1
},
{
"quantity": 150,
"price": 186.8,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 188.95,
"orders": 1
},
{
"quantity": 150,
"price": 190.4,
"orders": 1
},
{
"quantity": 300,
"price": 190.45,
"orders": 1
},
{
"quantity": 150,
"price": 190.95,
"orders": 1
},
{
"quantity": 150,
"price": 191,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|99710",
"symbol": "KEI25MAY3000CE",
"last_price": 188.95,
"volume": 153600,
"average_price": 194.87,
"oi": 61950,
"net_change": 22.3,
"total_buy_quantity": 13650,
"total_sell_quantity": 21450,
"lower_circuit_limit": 15.7,
"upper_circuit_limit": 317.6,
"last_trade_time": "1745920795019",
"oi_day_high": 77850,
"oi_day_low": 61500
},
"NSE_FO:BHARTIARTL25MAY1840PE": {
"ohlc": {
"open": 53,
"high": 57.35,
"low": 43.9,
"close": 53.55
},
"depth": {
"buy": [
{
"quantity": 475,
"price": 53.35,
"orders": 1
},
{
"quantity": 475,
"price": 53.3,
"orders": 1
},
{
"quantity": 950,
"price": 53.25,
"orders": 2
},
{
"quantity": 950,
"price": 52.95,
"orders": 1
},
{
"quantity": 475,
"price": 52.9,
"orders": 1
}
],
"sell": [
{
"quantity": 475,
"price": 53.6,
"orders": 1
},
{
"quantity": 475,
"price": 53.65,
"orders": 1
},
{
"quantity": 950,
"price": 53.7,
"orders": 2
},
{
"quantity": 950,
"price": 54.4,
"orders": 1
},
{
"quantity": 475,
"price": 54.45,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|71335",
"symbol": "BHARTIARTL25MAY1840PE",
"last_price": 53.55,
"volume": 698725,
"average_price": 49.94,
"oi": 393300,
"net_change": -1.1,
"total_buy_quantity": 60800,
"total_sell_quantity": 76000,
"lower_circuit_limit": 14.55,
"upper_circuit_limit": 94.75,
"last_trade_time": "1745920795891",
"oi_day_high": 425125,
"oi_day_low": 393300
},
"NSE_FO:LTF25MAY180CE": {
"ohlc": {
"open": 1.35,
"high": 1.35,
"low": 0.95,
"close": 1.15
},
"depth": {
"buy": [
{
"quantity": 66930,
"price": 1.1,
"orders": 9
},
{
"quantity": 75854,
"price": 1.05,
"orders": 10
},
{
"quantity": 107088,
"price": 1,
"orders": 17
},
{
"quantity": 178480,
"price": 0.95,
"orders": 14
},
{
"quantity": 44620,
"price": 0.9,
"orders": 10
}
],
"sell": [
{
"quantity": 4462,
"price": 1.15,
"orders": 1
},
{
"quantity": 44620,
"price": 1.2,
"orders": 9
},
{
"quantity": 71392,
"price": 1.25,
"orders": 13
},
{
"quantity": 66930,
"price": 1.3,
"orders": 11
},
{
"quantity": 62468,
"price": 1.35,
"orders": 10
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|102368",
"symbol": "LTF25MAY180CE",
"last_price": 1.15,
"volume": 4154122,
"average_price": 1.1,
"oi": 4609246,
"net_change": -0.05,
"total_buy_quantity": 1749104,
"total_sell_quantity": 1137810,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 21.2,
"last_trade_time": "1745920789807",
"oi_day_high": 4653866,
"oi_day_low": 4069344
},
"NSE_FO:YESBANK25MAY18CE": {
"ohlc": {
"open": 0.85,
"high": 0.95,
"low": 0.7,
"close": 0.75
},
"depth": {
"buy": [
{
"quantity": 416000,
"price": 0.7,
"orders": 13
},
{
"quantity": 2314000,
"price": 0.65,
"orders": 17
},
{
"quantity": 2366000,
"price": 0.6,
"orders": 8
},
{
"quantity": 1924000,
"price": 0.55,
"orders": 5
},
{
"quantity": 2132000,
"price": 0.5,
"orders": 9
}
],
"sell": [
{
"quantity": 1144000,
"price": 0.75,
"orders": 17
},
{
"quantity": 650000,
"price": 0.8,
"orders": 10
},
{
"quantity": 1716000,
"price": 0.85,
"orders": 20
},
{
"quantity": 1586000,
"price": 0.9,
"orders": 18
},
{
"quantity": 1144000,
"price": 0.95,
"orders": 7
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|140559",
"symbol": "YESBANK25MAY18CE",
"last_price": 0.75,
"volume": 14040000,
"average_price": 0.85,
"oi": 22516000,
"net_change": -0.1,
"total_buy_quantity": 26156000,
"total_sell_quantity": 11206000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.85,
"last_trade_time": "1745920793675",
"oi_day_high": 22620000,
"oi_day_low": 21190000
},
"NSE_FO:NMDC25MAY68CE": {
"ohlc": {
"open": 2.2,
"high": 2.4,
"low": 1.85,
"close": 1.9
},
"depth": {
"buy": [
{
"quantity": 175500,
"price": 1.9,
"orders": 7
},
{
"quantity": 364500,
"price": 1.85,
"orders": 16
},
{
"quantity": 202500,
"price": 1.8,
"orders": 7
},
{
"quantity": 364500,
"price": 1.75,
"orders": 7
},
{
"quantity": 121500,
"price": 1.7,
"orders": 3
}
],
"sell": [
{
"quantity": 81000,
"price": 2,
"orders": 6
},
{
"quantity": 216000,
"price": 2.05,
"orders": 7
},
{
"quantity": 108000,
"price": 2.1,
"orders": 4
},
{
"quantity": 162000,
"price": 2.15,
"orders": 3
},
{
"quantity": 189000,
"price": 2.2,
"orders": 5
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|53937",
"symbol": "NMDC25MAY68CE",
"last_price": 1.9,
"volume": 2740500,
"average_price": 2.02,
"oi": 4468500,
"net_change": -0.1,
"total_buy_quantity": 5886000,
"total_sell_quantity": 2443500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 22,
"last_trade_time": "1745920770612",
"oi_day_high": 4522500,
"oi_day_low": 4266000
},
"NSE_FO:APOLLOHOSP25MAY7150PE": {
"ohlc": {
"open": 250.6,
"high": 262.35,
"low": 250.6,
"close": 262.35
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 238.45,
"orders": 1
},
{
"quantity": 125,
"price": 238.4,
"orders": 1
},
{
"quantity": 375,
"price": 238.3,
"orders": 1
},
{
"quantity": 375,
"price": 201.3,
"orders": 1
},
{
"quantity": 500,
"price": 196.4,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 269.45,
"orders": 1
},
{
"quantity": 125,
"price": 269.5,
"orders": 1
},
{
"quantity": 125,
"price": 269.6,
"orders": 1
},
{
"quantity": 875,
"price": 284.45,
"orders": 2
},
{
"quantity": 1250,
"price": 286.6,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|68322",
"symbol": "APOLLOHOSP25MAY7150PE",
"last_price": 262.35,
"volume": 750,
"average_price": 259.93,
"oi": 15000,
"net_change": 33,
"total_buy_quantity": 5750,
"total_sell_quantity": 9250,
"lower_circuit_limit": 66.5,
"upper_circuit_limit": 392.2,
"last_trade_time": "1745908333699",
"oi_day_high": 15000,
"oi_day_low": 15000
},
"NSE_FO:HFCL25MAY85CE": {
"ohlc": {
"open": 3.4,
"high": 3.7,
"low": 2.75,
"close": 2.9
},
"depth": {
"buy": [
{
"quantity": 33200,
"price": 2.85,
"orders": 6
},
{
"quantity": 49800,
"price": 2.8,
"orders": 11
},
{
"quantity": 70550,
"price": 2.75,
"orders": 6
},
{
"quantity": 29050,
"price": 2.7,
"orders": 7
},
{
"quantity": 20750,
"price": 2.65,
"orders": 4
}
],
"sell": [
{
"quantity": 4150,
"price": 2.9,
"orders": 1
},
{
"quantity": 41500,
"price": 2.95,
"orders": 7
},
{
"quantity": 58100,
"price": 3,
"orders": 8
},
{
"quantity": 53950,
"price": 3.05,
"orders": 7
},
{
"quantity": 12450,
"price": 3.1,
"orders": 2
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|88361",
"symbol": "HFCL25MAY85CE",
"last_price": 2.9,
"volume": 2099900,
"average_price": 3.05,
"oi": 3834600,
"net_change": -0.25,
"total_buy_quantity": 1095600,
"total_sell_quantity": 1029200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.15,
"last_trade_time": "1745920783603",
"oi_day_high": 3851200,
"oi_day_low": 3494300
},
"NSE_FO:OIL25MAY400CE": {
"ohlc": {
"open": 23.75,
"high": 27.95,
"low": 21.6,
"close": 23.4
},
"depth": {
"buy": [
{
"quantity": 1075,
"price": 22.9,
"orders": 1
},
{
"quantity": 2150,
"price": 22.7,
"orders": 1
},
{
"quantity": 1075,
"price": 22.45,
"orders": 1
},
{
"quantity": 2150,
"price": 22.4,
"orders": 1
},
{
"quantity": 2150,
"price": 22.2,
"orders": 1
}
],
"sell": [
{
"quantity": 1075,
"price": 23.2,
"orders": 1
},
{
"quantity": 1075,
"price": 23.55,
"orders": 1
},
{
"quantity": 2150,
"price": 23.6,
"orders": 1
},
{
"quantity": 1075,
"price": 23.65,
"orders": 1
},
{
"quantity": 1075,
"price": 24.05,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|111298",
"symbol": "OIL25MAY400CE",
"last_price": 23.4,
"volume": 973950,
"average_price": 25.23,
"oi": 125775,
"net_change": -0.3,
"total_buy_quantity": 107500,
"total_sell_quantity": 88150,
"lower_circuit_limit": 3.7,
"upper_circuit_limit": 43.7,
"last_trade_time": "1745920697414",
"oi_day_high": 324650,
"oi_day_low": 116100
},
"NSE_FO:TATAPOWER25MAY395PE": {
"ohlc": {
"open": 13.3,
"high": 15.75,
"low": 10.9,
"close": 15.25
},
"depth": {
"buy": [
{
"quantity": 12150,
"price": 15.3,
"orders": 3
},
{
"quantity": 4050,
"price": 15.25,
"orders": 3
},
{
"quantity": 6750,
"price": 15.2,
"orders": 5
},
{
"quantity": 8100,
"price": 15.15,
"orders": 5
},
{
"quantity": 6750,
"price": 15.1,
"orders": 4
}
],
"sell": [
{
"quantity": 2700,
"price": 15.4,
"orders": 2
},
{
"quantity": 8100,
"price": 15.45,
"orders": 6
},
{
"quantity": 5400,
"price": 15.5,
"orders": 4
},
{
"quantity": 4050,
"price": 15.55,
"orders": 3
},
{
"quantity": 6750,
"price": 15.6,
"orders": 2
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|142868",
"symbol": "TATAPOWER25MAY395PE",
"last_price": 15.25,
"volume": 1694250,
"average_price": 13.4,
"oi": 700650,
"net_change": 1.55,
"total_buy_quantity": 367200,
"total_sell_quantity": 214650,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.7,
"last_trade_time": "1745920772954",
"oi_day_high": 711450,
"oi_day_low": 639900
},
"NSE_FO:MCX25MAY6200CE": {
"ohlc": {
"open": 339.05,
"high": 392.8,
"low": 331.75,
"close": 340.35
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 340.4,
"orders": 1
},
{
"quantity": 100,
"price": 340.35,
"orders": 1
},
{
"quantity": 100,
"price": 340,
"orders": 1
},
{
"quantity": 100,
"price": 339.55,
"orders": 1
},
{
"quantity": 100,
"price": 339.5,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 342.95,
"orders": 1
},
{
"quantity": 100,
"price": 343,
"orders": 1
},
{
"quantity": 200,
"price": 344.95,
"orders": 1
},
{
"quantity": 300,
"price": 345,
"orders": 2
},
{
"quantity": 200,
"price": 346.5,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|105165",
"symbol": "MCX25MAY6200CE",
"last_price": 340.35,
"volume": 101700,
"average_price": 357.11,
"oi": 58700,
"net_change": 18.7,
"total_buy_quantity": 8200,
"total_sell_quantity": 11500,
"lower_circuit_limit": 65.8,
"upper_circuit_limit": 577.5,
"last_trade_time": "1745920777639",
"oi_day_high": 64900,
"oi_day_low": 56300
},
"NSE_FO:ETERNAL25MAY235PE": {
"ohlc": {
"open": 16.05,
"high": 17.35,
"low": 14.5,
"close": 15.6
},
"depth": {
"buy": [
{
"quantity": 10000,
"price": 15.55,
"orders": 5
},
{
"quantity": 4000,
"price": 15.5,
"orders": 2
},
{
"quantity": 10000,
"price": 15.45,
"orders": 3
},
{
"quantity": 2000,
"price": 15.4,
"orders": 1
},
{
"quantity": 2000,
"price": 15.35,
"orders": 1
}
],
"sell": [
{
"quantity": 8000,
"price": 15.7,
"orders": 4
},
{
"quantity": 10000,
"price": 15.75,
"orders": 4
},
{
"quantity": 10000,
"price": 15.8,
"orders": 3
},
{
"quantity": 10000,
"price": 15.85,
"orders": 4
},
{
"quantity": 16000,
"price": 15.9,
"orders": 4
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|146347",
"symbol": "ETERNAL25MAY235PE",
"last_price": 15.6,
"volume": 2966000,
"average_price": 15.81,
"oi": 1068000,
"net_change": -1.15,
"total_buy_quantity": 262000,
"total_sell_quantity": 362000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.75,
"last_trade_time": "1745920775028",
"oi_day_high": 1120000,
"oi_day_low": 580000
},
"NSE_FO:PNB25MAY103PE": {
"ohlc": {
"open": 4,
"high": 4.6,
"low": 3.3,
"close": 4.3
},
"depth": {
"buy": [
{
"quantity": 80000,
"price": 4.3,
"orders": 7
},
{
"quantity": 64000,
"price": 4.25,
"orders": 6
},
{
"quantity": 96000,
"price": 4.2,
"orders": 6
},
{
"quantity": 72000,
"price": 4.15,
"orders": 3
},
{
"quantity": 32000,
"price": 4.1,
"orders": 3
}
],
"sell": [
{
"quantity": 56000,
"price": 4.4,
"orders": 5
},
{
"quantity": 120000,
"price": 4.45,
"orders": 6
},
{
"quantity": 72000,
"price": 4.5,
"orders": 5
},
{
"quantity": 56000,
"price": 4.55,
"orders": 3
},
{
"quantity": 24000,
"price": 4.6,
"orders": 3
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|129891",
"symbol": "PNB25MAY103PE",
"last_price": 4.3,
"volume": 3944000,
"average_price": 3.95,
"oi": 2160000,
"net_change": -0.05,
"total_buy_quantity": 1824000,
"total_sell_quantity": 1208000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.35,
"last_trade_time": "1745920535986",
"oi_day_high": 2344000,
"oi_day_low": 2160000
},
"NSE_FO:LUPIN25MAY2100CE": {
"ohlc": {
"open": 92,
"high": 96.8,
"low": 67.9,
"close": 73.9
},
"depth": {
"buy": [
{
"quantity": 425,
"price": 74.35,
"orders": 1
},
{
"quantity": 425,
"price": 74.3,
"orders": 1
},
{
"quantity": 425,
"price": 74.25,
"orders": 1
},
{
"quantity": 425,
"price": 71.8,
"orders": 1
},
{
"quantity": 2125,
"price": 71.75,
"orders": 1
}
],
"sell": [
{
"quantity": 425,
"price": 75.2,
"orders": 1
},
{
"quantity": 850,
"price": 75.25,
"orders": 2
},
{
"quantity": 425,
"price": 75.7,
"orders": 1
},
{
"quantity": 425,
"price": 75.75,
"orders": 1
},
{
"quantity": 1275,
"price": 76.2,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|116359",
"symbol": "LUPIN25MAY2100CE",
"last_price": 73.9,
"volume": 547825,
"average_price": 78.23,
"oi": 217600,
"net_change": -18.1,
"total_buy_quantity": 65025,
"total_sell_quantity": 102425,
"lower_circuit_limit": 25.9,
"upper_circuit_limit": 158.1,
"last_trade_time": "1745920691311",
"oi_day_high": 226100,
"oi_day_low": 195500
},
"NSE_FO:ADANIPORTS25MAY1240CE": {
"ohlc": {
"open": 41.95,
"high": 44.75,
"low": 34.8,
"close": 39
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 38.8,
"orders": 1
},
{
"quantity": 800,
"price": 38.5,
"orders": 2
},
{
"quantity": 400,
"price": 38.1,
"orders": 1
},
{
"quantity": 400,
"price": 37.9,
"orders": 1
},
{
"quantity": 2000,
"price": 37.85,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 39.1,
"orders": 1
},
{
"quantity": 400,
"price": 39.15,
"orders": 1
},
{
"quantity": 800,
"price": 39.45,
"orders": 2
},
{
"quantity": 400,
"price": 40.1,
"orders": 1
},
{
"quantity": 2000,
"price": 40.15,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|65156",
"symbol": "ADANIPORTS25MAY1240CE",
"last_price": 39,
"volume": 735200,
"average_price": 40.11,
"oi": 761200,
"net_change": 1.45,
"total_buy_quantity": 271200,
"total_sell_quantity": 125200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 79.55,
"last_trade_time": "1745920755213",
"oi_day_high": 832000,
"oi_day_low": 760800
},
"NSE_FO:UNIONBANK25MAY127.5PE": {
"ohlc": {
"open": 4.3,
"high": 5.75,
"low": 4.05,
"close": 5.25
},
"depth": {
"buy": [
{
"quantity": 4425,
"price": 5.2,
"orders": 1
},
{
"quantity": 17700,
"price": 5.15,
"orders": 3
},
{
"quantity": 8850,
"price": 5.1,
"orders": 2
},
{
"quantity": 4425,
"price": 5.05,
"orders": 1
},
{
"quantity": 4425,
"price": 5,
"orders": 1
}
],
"sell": [
{
"quantity": 4425,
"price": 5.25,
"orders": 1
},
{
"quantity": 4425,
"price": 5.3,
"orders": 1
},
{
"quantity": 4425,
"price": 5.35,
"orders": 1
},
{
"quantity": 8850,
"price": 5.4,
"orders": 2
},
{
"quantity": 4425,
"price": 5.45,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|145458",
"symbol": "UNIONBANK25MAY127.5PE",
"last_price": 5.25,
"volume": 225675,
"average_price": 5.04,
"oi": 358425,
"net_change": 0.35,
"total_buy_quantity": 681450,
"total_sell_quantity": 659325,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.9,
"last_trade_time": "1745920795720",
"oi_day_high": 371700,
"oi_day_low": 331875
},
"NSE_FO:UNITDSPR25MAY1560PE": {
"ohlc": {
"open": 57.25,
"high": 64.45,
"low": 54.55,
"close": 59.65
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 58.6,
"orders": 1
},
{
"quantity": 350,
"price": 58.55,
"orders": 1
},
{
"quantity": 350,
"price": 58.3,
"orders": 1
},
{
"quantity": 1050,
"price": 58.25,
"orders": 1
},
{
"quantity": 1050,
"price": 57.7,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 60,
"orders": 1
},
{
"quantity": 350,
"price": 60.05,
"orders": 1
},
{
"quantity": 350,
"price": 62.3,
"orders": 1
},
{
"quantity": 1750,
"price": 62.45,
"orders": 1
},
{
"quantity": 350,
"price": 63.1,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|138464",
"symbol": "UNITDSPR25MAY1560PE",
"last_price": 59.65,
"volume": 109900,
"average_price": 58.45,
"oi": 74200,
"net_change": 7.7,
"total_buy_quantity": 47250,
"total_sell_quantity": 54950,
"lower_circuit_limit": 16.65,
"upper_circuit_limit": 87.25,
"last_trade_time": "1745920759220",
"oi_day_high": 74200,
"oi_day_low": 24500
},
"NSE_FO:CONCOR25MAY710PE": {
"ohlc": {
"open": 37.1,
"high": 38.9,
"low": 36.5,
"close": 37.95
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 37.5,
"orders": 1
},
{
"quantity": 1000,
"price": 37.1,
"orders": 1
},
{
"quantity": 1000,
"price": 37.05,
"orders": 1
},
{
"quantity": 1000,
"price": 36.95,
"orders": 1
},
{
"quantity": 1000,
"price": 36.7,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 38.1,
"orders": 1
},
{
"quantity": 1000,
"price": 38.15,
"orders": 1
},
{
"quantity": 2000,
"price": 39.2,
"orders": 2
},
{
"quantity": 1000,
"price": 39.25,
"orders": 1
},
{
"quantity": 5000,
"price": 39.3,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|83186",
"symbol": "CONCOR25MAY710PE",
"last_price": 37.95,
"volume": 10000,
"average_price": 37.5,
"oi": 181000,
"net_change": -0.4,
"total_buy_quantity": 53000,
"total_sell_quantity": 93000,
"lower_circuit_limit": 12.85,
"upper_circuit_limit": 63.85,
"last_trade_time": "1745920795044",
"oi_day_high": 185000,
"oi_day_low": 181000
},
"NSE_FO:SOLARINDS25MAY13250PE": {
"ohlc": {
"open": 580,
"high": 580,
"low": 426.6,
"close": 486.5
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 486.5,
"orders": 1
},
{
"quantity": 75,
"price": 419.8,
"orders": 1
},
{
"quantity": 300,
"price": 413.3,
"orders": 1
},
{
"quantity": 600,
"price": 411.7,
"orders": 1
},
{
"quantity": 750,
"price": 395.05,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 525.95,
"orders": 1
},
{
"quantity": 75,
"price": 526,
"orders": 1
},
{
"quantity": 75,
"price": 532.95,
"orders": 1
},
{
"quantity": 600,
"price": 534.55,
"orders": 1
},
{
"quantity": 75,
"price": 541.75,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|138655",
"symbol": "SOLARINDS25MAY13250PE",
"last_price": 486.5,
"volume": 11175,
"average_price": 503.06,
"oi": 3000,
"net_change": -140.2,
"total_buy_quantity": 5550,
"total_sell_quantity": 5775,
"lower_circuit_limit": 163.75,
"upper_circuit_limit": 1089.65,
"last_trade_time": "1745919073291",
"oi_day_high": 3300,
"oi_day_low": 450
},
"NSE_FO:BHEL25MAY230PE": {
"ohlc": {
"open": 9.9,
"high": 10.7,
"low": 8.6,
"close": 10.4
},
"depth": {
"buy": [
{
"quantity": 5250,
"price": 10.3,
"orders": 2
},
{
"quantity": 10500,
"price": 10.25,
"orders": 3
},
{
"quantity": 2625,
"price": 10.2,
"orders": 1
},
{
"quantity": 26250,
"price": 10.15,
"orders": 4
},
{
"quantity": 13125,
"price": 10.1,
"orders": 1
}
],
"sell": [
{
"quantity": 7875,
"price": 10.4,
"orders": 3
},
{
"quantity": 7875,
"price": 10.45,
"orders": 3
},
{
"quantity": 2625,
"price": 10.5,
"orders": 1
},
{
"quantity": 21000,
"price": 10.55,
"orders": 4
},
{
"quantity": 18375,
"price": 10.6,
"orders": 3
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|71451",
"symbol": "BHEL25MAY230PE",
"last_price": 10.4,
"volume": 4651500,
"average_price": 9.63,
"oi": 3136875,
"net_change": -0.05,
"total_buy_quantity": 627375,
"total_sell_quantity": 417375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.45,
"last_trade_time": "1745920755266",
"oi_day_high": 3239250,
"oi_day_low": 2816625
},
"NSE_FO:TRENT25MAY5300PE": {
"ohlc": {
"open": 299.95,
"high": 326.15,
"low": 160,
"close": 163.9
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 161.15,
"orders": 1
},
{
"quantity": 100,
"price": 159.15,
"orders": 1
},
{
"quantity": 100,
"price": 159.1,
"orders": 1
},
{
"quantity": 100,
"price": 159,
"orders": 1
},
{
"quantity": 200,
"price": 158.05,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 163.95,
"orders": 1
},
{
"quantity": 100,
"price": 164,
"orders": 1
},
{
"quantity": 100,
"price": 165.2,
"orders": 1
},
{
"quantity": 100,
"price": 166,
"orders": 1
},
{
"quantity": 200,
"price": 166.05,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|144981",
"symbol": "TRENT25MAY5300PE",
"last_price": 163.9,
"volume": 765700,
"average_price": 242.19,
"oi": 227300,
"net_change": -153.35,
"total_buy_quantity": 14000,
"total_sell_quantity": 26700,
"lower_circuit_limit": 25.4,
"upper_circuit_limit": 520.7,
"last_trade_time": "1745920798708",
"oi_day_high": 255800,
"oi_day_low": 171100
},
"NSE_FO:INDHOTEL25MAY820CE": {
"ohlc": {
"open": 30.05,
"high": 34.1,
"low": 22.35,
"close": 23
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 22.7,
"orders": 1
},
{
"quantity": 1000,
"price": 22.65,
"orders": 1
},
{
"quantity": 1000,
"price": 22.6,
"orders": 1
},
{
"quantity": 1000,
"price": 22.5,
"orders": 1
},
{
"quantity": 1000,
"price": 22.45,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 23,
"orders": 2
},
{
"quantity": 3000,
"price": 23.05,
"orders": 3
},
{
"quantity": 1000,
"price": 23.1,
"orders": 1
},
{
"quantity": 2000,
"price": 23.15,
"orders": 2
},
{
"quantity": 1000,
"price": 23.2,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|93231",
"symbol": "INDHOTEL25MAY820CE",
"last_price": 23,
"volume": 1259000,
"average_price": 29.79,
"oi": 494000,
"net_change": -4.2,
"total_buy_quantity": 144000,
"total_sell_quantity": 203000,
"lower_circuit_limit": 3.75,
"upper_circuit_limit": 50.65,
"last_trade_time": "1745920784723",
"oi_day_high": 540000,
"oi_day_low": 454000
},
"NSE_FO:BIOCON25MAY325PE": {
"ohlc": {
"open": 13.75,
"high": 17.25,
"low": 13.3,
"close": 15.25
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 15.3,
"orders": 1
},
{
"quantity": 5000,
"price": 15.25,
"orders": 1
},
{
"quantity": 5000,
"price": 15.05,
"orders": 1
},
{
"quantity": 2500,
"price": 14.95,
"orders": 1
},
{
"quantity": 2500,
"price": 14.9,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 15.8,
"orders": 1
},
{
"quantity": 2500,
"price": 15.85,
"orders": 1
},
{
"quantity": 12500,
"price": 16.1,
"orders": 1
},
{
"quantity": 12500,
"price": 16.2,
"orders": 1
},
{
"quantity": 17500,
"price": 17,
"orders": 2
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|75655",
"symbol": "BIOCON25MAY325PE",
"last_price": 15.25,
"volume": 205000,
"average_price": 15.54,
"oi": 172500,
"net_change": 0.5,
"total_buy_quantity": 245000,
"total_sell_quantity": 230000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.75,
"last_trade_time": "1745920443178",
"oi_day_high": 217500,
"oi_day_low": 172500
},
"NSE_FO:IRFC25MAY132.5CE": {
"ohlc": {
"open": 3.25,
"high": 3.45,
"low": 2.75,
"close": 2.95
},
"depth": {
"buy": [
{
"quantity": 21150,
"price": 2.9,
"orders": 4
},
{
"quantity": 31725,
"price": 2.85,
"orders": 7
},
{
"quantity": 98700,
"price": 2.8,
"orders": 7
},
{
"quantity": 123375,
"price": 2.75,
"orders": 11
},
{
"quantity": 84600,
"price": 2.7,
"orders": 7
}
],
"sell": [
{
"quantity": 35250,
"price": 2.95,
"orders": 6
},
{
"quantity": 45825,
"price": 3,
"orders": 8
},
{
"quantity": 28200,
"price": 3.05,
"orders": 5
},
{
"quantity": 38775,
"price": 3.1,
"orders": 7
},
{
"quantity": 14100,
"price": 3.15,
"orders": 4
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|108335",
"symbol": "IRFC25MAY132.5CE",
"last_price": 2.95,
"volume": 3020925,
"average_price": 3.08,
"oi": 1931700,
"net_change": -0.15,
"total_buy_quantity": 1325400,
"total_sell_quantity": 1156200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.1,
"last_trade_time": "1745920781657",
"oi_day_high": 1974000,
"oi_day_low": 1737825
},
"NSE_FO:ICICIBANK25MAY1400CE": {
"ohlc": {
"open": 58,
"high": 60.5,
"low": 49.95,
"close": 51.25
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 50.85,
"orders": 1
},
{
"quantity": 700,
"price": 50.8,
"orders": 1
},
{
"quantity": 700,
"price": 50.7,
"orders": 1
},
{
"quantity": 700,
"price": 50.65,
"orders": 1
},
{
"quantity": 700,
"price": 50.6,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 51.45,
"orders": 1
},
{
"quantity": 700,
"price": 51.5,
"orders": 1
},
{
"quantity": 2100,
"price": 51.7,
"orders": 3
},
{
"quantity": 1400,
"price": 52.5,
"orders": 2
},
{
"quantity": 700,
"price": 52.55,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|90470",
"symbol": "ICICIBANK25MAY1400CE",
"last_price": 51.25,
"volume": 905100,
"average_price": 53.63,
"oi": 1512000,
"net_change": -2.6,
"total_buy_quantity": 65100,
"total_sell_quantity": 172200,
"lower_circuit_limit": 18.35,
"upper_circuit_limit": 89.35,
"last_trade_time": "1745920757960",
"oi_day_high": 1516900,
"oi_day_low": 1467200
},
"NSE_FO:NCC25MAY220PE": {
"ohlc": {
"open": 11.2,
"high": 13.3,
"low": 9.5,
"close": 12.5
},
"depth": {
"buy": [
{
"quantity": 3550,
"price": 12.35,
"orders": 1
},
{
"quantity": 1775,
"price": 12.3,
"orders": 1
},
{
"quantity": 1775,
"price": 12.1,
"orders": 1
},
{
"quantity": 1775,
"price": 12,
"orders": 1
},
{
"quantity": 7100,
"price": 11.55,
"orders": 1
}
],
"sell": [
{
"quantity": 7100,
"price": 12.5,
"orders": 4
},
{
"quantity": 10650,
"price": 12.55,
"orders": 5
},
{
"quantity": 1775,
"price": 12.6,
"orders": 1
},
{
"quantity": 3550,
"price": 12.65,
"orders": 1
},
{
"quantity": 1775,
"price": 12.7,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|108152",
"symbol": "NCC25MAY220PE",
"last_price": 12.5,
"volume": 575100,
"average_price": 11.39,
"oi": 676275,
"net_change": 1,
"total_buy_quantity": 111825,
"total_sell_quantity": 269800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.5,
"last_trade_time": "1745920786239",
"oi_day_high": 676275,
"oi_day_low": 546700
},
"NSE_FO:VEDL25MAY420PE": {
"ohlc": {
"open": 18.15,
"high": 20.3,
"low": 16.25,
"close": 19
},
"depth": {
"buy": [
{
"quantity": 3450,
"price": 18.8,
"orders": 3
},
{
"quantity": 3450,
"price": 18.75,
"orders": 3
},
{
"quantity": 3450,
"price": 18.7,
"orders": 3
},
{
"quantity": 3450,
"price": 18.65,
"orders": 3
},
{
"quantity": 3450,
"price": 18.6,
"orders": 3
}
],
"sell": [
{
"quantity": 4600,
"price": 19,
"orders": 4
},
{
"quantity": 1150,
"price": 19.05,
"orders": 1
},
{
"quantity": 3450,
"price": 19.1,
"orders": 3
},
{
"quantity": 2300,
"price": 19.15,
"orders": 2
},
{
"quantity": 1150,
"price": 19.2,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|139762",
"symbol": "VEDL25MAY420PE",
"last_price": 19,
"volume": 1151150,
"average_price": 18.39,
"oi": 1681300,
"net_change": 0,
"total_buy_quantity": 205850,
"total_sell_quantity": 147200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39,
"last_trade_time": "1745920755817",
"oi_day_high": 1685900,
"oi_day_low": 1641050
},
"NSE_FO:SAIL25MAY117.5CE": {
"ohlc": {
"open": 5.8,
"high": 6.15,
"low": 4.45,
"close": 4.65
},
"depth": {
"buy": [
{
"quantity": 8000,
"price": 4.6,
"orders": 2
},
{
"quantity": 12000,
"price": 4.55,
"orders": 2
},
{
"quantity": 12000,
"price": 4.5,
"orders": 3
},
{
"quantity": 48000,
"price": 4.45,
"orders": 4
},
{
"quantity": 12000,
"price": 4.4,
"orders": 3
}
],
"sell": [
{
"quantity": 12000,
"price": 4.7,
"orders": 3
},
{
"quantity": 12000,
"price": 4.75,
"orders": 3
},
{
"quantity": 64000,
"price": 4.8,
"orders": 3
},
{
"quantity": 52000,
"price": 4.85,
"orders": 4
},
{
"quantity": 12000,
"price": 4.9,
"orders": 3
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|135181",
"symbol": "SAIL25MAY117.5CE",
"last_price": 4.65,
"volume": 1632000,
"average_price": 5.11,
"oi": 1604000,
"net_change": -0.8,
"total_buy_quantity": 888000,
"total_sell_quantity": 816000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.45,
"last_trade_time": "1745920795098",
"oi_day_high": 1636000,
"oi_day_low": 1512000
},
"NSE_FO:VOLTAS25MAY1280PE": {
"ohlc": {
"open": 66,
"high": 71.95,
"low": 61.3,
"close": 63.85
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 62.25,
"orders": 1
},
{
"quantity": 300,
"price": 62.2,
"orders": 1
},
{
"quantity": 900,
"price": 62.1,
"orders": 1
},
{
"quantity": 900,
"price": 62,
"orders": 1
},
{
"quantity": 600,
"price": 61.95,
"orders": 2
}
],
"sell": [
{
"quantity": 600,
"price": 63.85,
"orders": 2
},
{
"quantity": 900,
"price": 64.2,
"orders": 1
},
{
"quantity": 300,
"price": 64.25,
"orders": 1
},
{
"quantity": 900,
"price": 67.45,
"orders": 1
},
{
"quantity": 300,
"price": 67.5,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|139980",
"symbol": "VOLTAS25MAY1280PE",
"last_price": 63.85,
"volume": 62400,
"average_price": 64.56,
"oi": 179100,
"net_change": -8.95,
"total_buy_quantity": 26100,
"total_sell_quantity": 42000,
"lower_circuit_limit": 26.4,
"upper_circuit_limit": 119.2,
"last_trade_time": "1745920527776",
"oi_day_high": 191700,
"oi_day_low": 179100
},
"NSE_FO:CUMMINSIND25MAY2950PE": {
"ohlc": {
"open": 125,
"high": 148.8,
"low": 119.95,
"close": 145.75
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 136.8,
"orders": 1
},
{
"quantity": 150,
"price": 136.75,
"orders": 1
},
{
"quantity": 600,
"price": 130.35,
"orders": 1
},
{
"quantity": 750,
"price": 130.3,
"orders": 1
},
{
"quantity": 1500,
"price": 130.15,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 146.55,
"orders": 1
},
{
"quantity": 150,
"price": 146.7,
"orders": 1
},
{
"quantity": 750,
"price": 153.35,
"orders": 1
},
{
"quantity": 1050,
"price": 156.75,
"orders": 2
},
{
"quantity": 2100,
"price": 158.6,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|83869",
"symbol": "CUMMINSIND25MAY2950PE",
"last_price": 145.75,
"volume": 12600,
"average_price": 137.2,
"oi": 25050,
"net_change": 9.45,
"total_buy_quantity": 15450,
"total_sell_quantity": 15450,
"lower_circuit_limit": 44.3,
"upper_circuit_limit": 228.3,
"last_trade_time": "1745916842762",
"oi_day_high": 25050,
"oi_day_low": 21450
},
"NSE_FO:CROMPTON25MAY345CE": {
"ohlc": {
"open": 10.15,
"high": 13.65,
"low": 9.45,
"close": 11.3
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 11.3,
"orders": 2
},
{
"quantity": 7200,
"price": 11.25,
"orders": 3
},
{
"quantity": 3600,
"price": 11.2,
"orders": 2
},
{
"quantity": 3600,
"price": 11.15,
"orders": 2
},
{
"quantity": 1800,
"price": 11.1,
"orders": 1
}
],
"sell": [
{
"quantity": 10800,
"price": 11.45,
"orders": 2
},
{
"quantity": 1800,
"price": 11.5,
"orders": 1
},
{
"quantity": 5400,
"price": 11.55,
"orders": 2
},
{
"quantity": 3600,
"price": 11.6,
"orders": 2
},
{
"quantity": 1800,
"price": 11.7,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|83356",
"symbol": "CROMPTON25MAY345CE",
"last_price": 11.3,
"volume": 356400,
"average_price": 11.46,
"oi": 153000,
"net_change": 1.7,
"total_buy_quantity": 316800,
"total_sell_quantity": 297000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.6,
"last_trade_time": "1745920778007",
"oi_day_high": 167400,
"oi_day_low": 147600
},
"NSE_FO:AARTIIND25MAY440CE": {
"ohlc": {
"open": 19,
"high": 20.65,
"low": 16.15,
"close": 17.4
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 17.25,
"orders": 2
},
{
"quantity": 1000,
"price": 17.1,
"orders": 1
},
{
"quantity": 1000,
"price": 17.05,
"orders": 1
},
{
"quantity": 1000,
"price": 17,
"orders": 1
},
{
"quantity": 1000,
"price": 16.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 17.5,
"orders": 1
},
{
"quantity": 3000,
"price": 17.55,
"orders": 2
},
{
"quantity": 1000,
"price": 17.65,
"orders": 1
},
{
"quantity": 1000,
"price": 17.7,
"orders": 1
},
{
"quantity": 2000,
"price": 17.75,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|63460",
"symbol": "AARTIIND25MAY440CE",
"last_price": 17.4,
"volume": 690000,
"average_price": 18.52,
"oi": 483000,
"net_change": -1.05,
"total_buy_quantity": 222000,
"total_sell_quantity": 227000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.45,
"last_trade_time": "1745920788450",
"oi_day_high": 484000,
"oi_day_low": 434000
},
"NSE_FO:RAMCOCEM25MAY990PE": {
"ohlc": {
"open": 37.7,
"high": 37.7,
"low": 37.7,
"close": 37.7
},
"depth": {
"buy": [
{
"quantity": 850,
"price": 50.35,
"orders": 1
},
{
"quantity": 3400,
"price": 50.3,
"orders": 1
},
{
"quantity": 8500,
"price": 49.15,
"orders": 1
},
{
"quantity": 2550,
"price": 48.05,
"orders": 1
},
{
"quantity": 4250,
"price": 44.9,
"orders": 1
}
],
"sell": [
{
"quantity": 850,
"price": 68.1,
"orders": 1
},
{
"quantity": 3400,
"price": 68.15,
"orders": 1
},
{
"quantity": 8500,
"price": 68.7,
"orders": 1
},
{
"quantity": 2550,
"price": 69.8,
"orders": 1
},
{
"quantity": 4250,
"price": 70.25,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|134003",
"symbol": "RAMCOCEM25MAY990PE",
"last_price": 37.7,
"volume": 0,
"average_price": 0,
"oi": 850,
"net_change": 0,
"total_buy_quantity": 28050,
"total_sell_quantity": 28050,
"lower_circuit_limit": 18.45,
"upper_circuit_limit": 72.25,
"last_trade_time": "1745296233000",
"oi_day_high": 0,
"oi_day_low": 0
},
"NSE_FO:MARICO25MAY720PE": {
"ohlc": {
"open": 28.5,
"high": 30.8,
"low": 25.3,
"close": 30.5
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 30.1,
"orders": 1
},
{
"quantity": 1200,
"price": 30.05,
"orders": 1
},
{
"quantity": 2400,
"price": 30,
"orders": 2
},
{
"quantity": 1200,
"price": 29.95,
"orders": 1
},
{
"quantity": 1200,
"price": 29.8,
"orders": 1
}
],
"sell": [
{
"quantity": 1200,
"price": 30.7,
"orders": 1
},
{
"quantity": 1200,
"price": 30.95,
"orders": 1
},
{
"quantity": 1200,
"price": 31,
"orders": 1
},
{
"quantity": 1200,
"price": 31.3,
"orders": 1
},
{
"quantity": 1200,
"price": 31.35,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|104183",
"symbol": "MARICO25MAY720PE",
"last_price": 30.5,
"volume": 228000,
"average_price": 27.41,
"oi": 214800,
"net_change": 2.5,
"total_buy_quantity": 146400,
"total_sell_quantity": 162000,
"lower_circuit_limit": 8,
"upper_circuit_limit": 48,
"last_trade_time": "1745920784760",
"oi_day_high": 240000,
"oi_day_low": 194400
},
"NSE_FO:AXISBANK25MAY1210PE": {
"ohlc": {
"open": 35.2,
"high": 42.05,
"low": 29.7,
"close": 41.7
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 41,
"orders": 1
},
{
"quantity": 1250,
"price": 40.95,
"orders": 2
},
{
"quantity": 625,
"price": 40.9,
"orders": 1
},
{
"quantity": 625,
"price": 40.75,
"orders": 1
},
{
"quantity": 625,
"price": 40.65,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 41.6,
"orders": 1
},
{
"quantity": 1250,
"price": 41.65,
"orders": 2
},
{
"quantity": 625,
"price": 41.8,
"orders": 1
},
{
"quantity": 625,
"price": 41.85,
"orders": 1
},
{
"quantity": 625,
"price": 42.05,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|70941",
"symbol": "AXISBANK25MAY1210PE",
"last_price": 41.7,
"volume": 668125,
"average_price": 35.43,
"oi": 273750,
"net_change": 3.9,
"total_buy_quantity": 50000,
"total_sell_quantity": 102500,
"lower_circuit_limit": 8.8,
"upper_circuit_limit": 66.8,
"last_trade_time": "1745920791548",
"oi_day_high": 341875,
"oi_day_low": 270625
},
"NSE_FO:SRF25MAY3050PE": {
"ohlc": {
"open": 114,
"high": 141.05,
"low": 113.6,
"close": 126.2
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 124.65,
"orders": 1
},
{
"quantity": 750,
"price": 124.05,
"orders": 1
},
{
"quantity": 375,
"price": 124,
"orders": 1
},
{
"quantity": 375,
"price": 123.15,
"orders": 1
},
{
"quantity": 375,
"price": 123.1,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 125.95,
"orders": 1
},
{
"quantity": 375,
"price": 126.15,
"orders": 1
},
{
"quantity": 375,
"price": 126.35,
"orders": 1
},
{
"quantity": 375,
"price": 127.2,
"orders": 1
},
{
"quantity": 375,
"price": 128.45,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|139438",
"symbol": "SRF25MAY3050PE",
"last_price": 126.2,
"volume": 79875,
"average_price": 126.7,
"oi": 48375,
"net_change": 7.7,
"total_buy_quantity": 41625,
"total_sell_quantity": 49875,
"lower_circuit_limit": 37.4,
"upper_circuit_limit": 199.6,
"last_trade_time": "1745920517673",
"oi_day_high": 49875,
"oi_day_low": 43125
},
"NSE_FO:APOLLOTYRE25MAY470PE": {
"ohlc": {
"open": 23.5,
"high": 24,
"low": 23.5,
"close": 24
},
"depth": {
"buy": [
{
"quantity": 6800,
"price": 22.5,
"orders": 1
},
{
"quantity": 1700,
"price": 22.45,
"orders": 1
},
{
"quantity": 6800,
"price": 22.15,
"orders": 1
},
{
"quantity": 17000,
"price": 21.45,
"orders": 1
},
{
"quantity": 5100,
"price": 20.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 23.95,
"orders": 1
},
{
"quantity": 1700,
"price": 24,
"orders": 1
},
{
"quantity": 11900,
"price": 25.4,
"orders": 2
},
{
"quantity": 8500,
"price": 25.6,
"orders": 1
},
{
"quantity": 17000,
"price": 25.8,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|68711",
"symbol": "APOLLOTYRE25MAY470PE",
"last_price": 24,
"volume": 3400,
"average_price": 23.75,
"oi": 85000,
"net_change": 2.3,
"total_buy_quantity": 113900,
"total_sell_quantity": 108800,
"lower_circuit_limit": 1.7,
"upper_circuit_limit": 41.7,
"last_trade_time": "1745918838157",
"oi_day_high": 85000,
"oi_day_low": 85000
},
"NSE_FO:SHRIRAMFIN25MAY700CE": {
"ohlc": {
"open": 7.6,
"high": 7.85,
"low": 4.8,
"close": 5.3
},
"depth": {
"buy": [
{
"quantity": 12750,
"price": 5.2,
"orders": 4
},
{
"quantity": 4500,
"price": 5.15,
"orders": 5
},
{
"quantity": 3750,
"price": 5.1,
"orders": 5
},
{
"quantity": 750,
"price": 5.05,
"orders": 1
},
{
"quantity": 7500,
"price": 5,
"orders": 4
}
],
"sell": [
{
"quantity": 3000,
"price": 5.3,
"orders": 4
},
{
"quantity": 6000,
"price": 5.35,
"orders": 7
},
{
"quantity": 6000,
"price": 5.4,
"orders": 6
},
{
"quantity": 3000,
"price": 5.45,
"orders": 4
},
{
"quantity": 5250,
"price": 5.5,
"orders": 5
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|122656",
"symbol": "SHRIRAMFIN25MAY700CE",
"last_price": 5.3,
"volume": 3019500,
"average_price": 5.66,
"oi": 2879250,
"net_change": -1.8,
"total_buy_quantity": 507750,
"total_sell_quantity": 497250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.1,
"last_trade_time": "1745920792166",
"oi_day_high": 2951250,
"oi_day_low": 2636250
},
"NSE_FO:COALINDIA25MAY400PE": {
"ohlc": {
"open": 13,
"high": 18.5,
"low": 12.35,
"close": 18.5
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 18.4,
"orders": 1
},
{
"quantity": 2100,
"price": 18.35,
"orders": 2
},
{
"quantity": 15750,
"price": 18.3,
"orders": 6
},
{
"quantity": 5250,
"price": 18.25,
"orders": 4
},
{
"quantity": 3150,
"price": 18.2,
"orders": 3
}
],
"sell": [
{
"quantity": 5250,
"price": 18.5,
"orders": 5
},
{
"quantity": 7350,
"price": 18.55,
"orders": 6
},
{
"quantity": 5250,
"price": 18.6,
"orders": 5
},
{
"quantity": 2100,
"price": 18.65,
"orders": 2
},
{
"quantity": 2100,
"price": 18.7,
"orders": 2
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|75298",
"symbol": "COALINDIA25MAY400PE",
"last_price": 18.5,
"volume": 2023350,
"average_price": 16.21,
"oi": 2453850,
"net_change": 4.95,
"total_buy_quantity": 298200,
"total_sell_quantity": 187950,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.55,
"last_trade_time": "1745920781615",
"oi_day_high": 2453850,
"oi_day_low": 2024400
},
"NSE_FO:EXIDEIND25MAY380CE": {
"ohlc": {
"open": 17.55,
"high": 19.65,
"low": 12.55,
"close": 13.25
},
"depth": {
"buy": [
{
"quantity": 1800,
"price": 13.15,
"orders": 1
},
{
"quantity": 7200,
"price": 13.1,
"orders": 4
},
{
"quantity": 7200,
"price": 13.05,
"orders": 3
},
{
"quantity": 3600,
"price": 13,
"orders": 2
},
{
"quantity": 5400,
"price": 12.95,
"orders": 2
}
],
"sell": [
{
"quantity": 7200,
"price": 13.3,
"orders": 4
},
{
"quantity": 3600,
"price": 13.35,
"orders": 2
},
{
"quantity": 3600,
"price": 13.4,
"orders": 2
},
{
"quantity": 1800,
"price": 13.45,
"orders": 1
},
{
"quantity": 1800,
"price": 13.5,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|82125",
"symbol": "EXIDEIND25MAY380CE",
"last_price": 13.25,
"volume": 3232800,
"average_price": 15.96,
"oi": 1616400,
"net_change": -3.65,
"total_buy_quantity": 455400,
"total_sell_quantity": 466200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.9,
"last_trade_time": "1745920795020",
"oi_day_high": 1629000,
"oi_day_low": 1069200
},
"NSE_FO:CYIENT25MAY1240PE": {
"ohlc": {
"open": 75.35,
"high": 90.1,
"low": 71,
"close": 72.35
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 72.15,
"orders": 1
},
{
"quantity": 300,
"price": 72.1,
"orders": 1
},
{
"quantity": 600,
"price": 72,
"orders": 1
},
{
"quantity": 600,
"price": 71.7,
"orders": 1
},
{
"quantity": 1200,
"price": 70.8,
"orders": 2
}
],
"sell": [
{
"quantity": 300,
"price": 74.25,
"orders": 1
},
{
"quantity": 300,
"price": 74.3,
"orders": 1
},
{
"quantity": 300,
"price": 74.35,
"orders": 1
},
{
"quantity": 300,
"price": 74.8,
"orders": 1
},
{
"quantity": 1500,
"price": 76.2,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|77665",
"symbol": "CYIENT25MAY1240PE",
"last_price": 72.35,
"volume": 21900,
"average_price": 81.56,
"oi": 30600,
"net_change": -17.75,
"total_buy_quantity": 28500,
"total_sell_quantity": 41700,
"lower_circuit_limit": 33.6,
"upper_circuit_limit": 146.6,
"last_trade_time": "1745919131861",
"oi_day_high": 39000,
"oi_day_low": 30300
},
"NSE_FO:ATGL25MAY620PE": {
"ohlc": {
"open": 30.05,
"high": 34.65,
"low": 28.95,
"close": 33.8
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 32.9,
"orders": 1
},
{
"quantity": 775,
"price": 32.85,
"orders": 1
},
{
"quantity": 775,
"price": 32.15,
"orders": 1
},
{
"quantity": 7750,
"price": 30.4,
"orders": 1
},
{
"quantity": 5425,
"price": 30.35,
"orders": 2
}
],
"sell": [
{
"quantity": 775,
"price": 34.75,
"orders": 1
},
{
"quantity": 775,
"price": 34.8,
"orders": 1
},
{
"quantity": 775,
"price": 35.1,
"orders": 1
},
{
"quantity": 9300,
"price": 36.3,
"orders": 3
},
{
"quantity": 7750,
"price": 36.7,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|68172",
"symbol": "ATGL25MAY620PE",
"last_price": 33.8,
"volume": 187550,
"average_price": 31.03,
"oi": 60450,
"net_change": 1.6,
"total_buy_quantity": 42625,
"total_sell_quantity": 88350,
"lower_circuit_limit": 5.35,
"upper_circuit_limit": 59.05,
"last_trade_time": "1745920445002",
"oi_day_high": 75950,
"oi_day_low": 55025
},
"NSE_FO:TECHM25MAY1440PE": {
"ohlc": {
"open": 33.7,
"high": 36.45,
"low": 24.35,
"close": 26.3
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 26.25,
"orders": 2
},
{
"quantity": 600,
"price": 26.15,
"orders": 1
},
{
"quantity": 1800,
"price": 26.1,
"orders": 3
},
{
"quantity": 1200,
"price": 26.05,
"orders": 2
},
{
"quantity": 600,
"price": 26,
"orders": 1
}
],
"sell": [
{
"quantity": 600,
"price": 26.4,
"orders": 1
},
{
"quantity": 600,
"price": 26.45,
"orders": 1
},
{
"quantity": 22800,
"price": 26.5,
"orders": 2
},
{
"quantity": 600,
"price": 26.55,
"orders": 1
},
{
"quantity": 12600,
"price": 26.6,
"orders": 2
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|132320",
"symbol": "TECHM25MAY1440PE",
"last_price": 26.3,
"volume": 645600,
"average_price": 28.74,
"oi": 237600,
"net_change": -12.55,
"total_buy_quantity": 120000,
"total_sell_quantity": 145200,
"lower_circuit_limit": 8.7,
"upper_circuit_limit": 69,
"last_trade_time": "1745920783895",
"oi_day_high": 299400,
"oi_day_low": 234000
},
"NSE_FO:SONACOMS25MAY470PE": {
"ohlc": {
"open": 24.15,
"high": 28.75,
"low": 19.2,
"close": 21.15
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 21.05,
"orders": 2
},
{
"quantity": 13950,
"price": 20.9,
"orders": 1
},
{
"quantity": 775,
"price": 20.3,
"orders": 1
},
{
"quantity": 1550,
"price": 20.25,
"orders": 2
},
{
"quantity": 4650,
"price": 20.2,
"orders": 2
}
],
"sell": [
{
"quantity": 1550,
"price": 21.35,
"orders": 2
},
{
"quantity": 775,
"price": 21.4,
"orders": 1
},
{
"quantity": 775,
"price": 21.6,
"orders": 1
},
{
"quantity": 775,
"price": 21.95,
"orders": 1
},
{
"quantity": 3875,
"price": 22,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|139022",
"symbol": "SONACOMS25MAY470PE",
"last_price": 21.15,
"volume": 371225,
"average_price": 24.29,
"oi": 112375,
"net_change": -9.05,
"total_buy_quantity": 165850,
"total_sell_quantity": 117800,
"lower_circuit_limit": 5.8,
"upper_circuit_limit": 50.2,
"last_trade_time": "1745920792600",
"oi_day_high": 134075,
"oi_day_low": 86800
},
"NSE_FO:ASIANPAINT25MAY2460PE": {
"ohlc": {
"open": 79.35,
"high": 84.85,
"low": 72,
"close": 80.05
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 80.45,
"orders": 1
},
{
"quantity": 200,
"price": 80.4,
"orders": 1
},
{
"quantity": 600,
"price": 79.5,
"orders": 1
},
{
"quantity": 200,
"price": 79.45,
"orders": 1
},
{
"quantity": 600,
"price": 77.05,
"orders": 1
}
],
"sell": [
{
"quantity": 200,
"price": 82.1,
"orders": 1
},
{
"quantity": 200,
"price": 82.15,
"orders": 1
},
{
"quantity": 600,
"price": 83.45,
"orders": 1
},
{
"quantity": 200,
"price": 83.5,
"orders": 1
},
{
"quantity": 600,
"price": 84.9,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|68940",
"symbol": "ASIANPAINT25MAY2460PE",
"last_price": 80.05,
"volume": 152000,
"average_price": 78.76,
"oi": 120800,
"net_change": -0.05,
"total_buy_quantity": 39400,
"total_sell_quantity": 37600,
"lower_circuit_limit": 34.15,
"upper_circuit_limit": 126.05,
"last_trade_time": "1745920655818",
"oi_day_high": 123200,
"oi_day_low": 98600
},
"NSE_FO:GRANULES25MAY480CE": {
"ohlc": {
"open": 14.85,
"high": 15.65,
"low": 11.25,
"close": 12.45
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 12.15,
"orders": 2
},
{
"quantity": 1000,
"price": 12.1,
"orders": 1
},
{
"quantity": 1000,
"price": 12.05,
"orders": 1
},
{
"quantity": 2000,
"price": 12,
"orders": 2
},
{
"quantity": 1000,
"price": 11.95,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 12.4,
"orders": 1
},
{
"quantity": 1000,
"price": 12.45,
"orders": 1
},
{
"quantity": 1000,
"price": 12.5,
"orders": 1
},
{
"quantity": 1000,
"price": 12.55,
"orders": 1
},
{
"quantity": 1000,
"price": 12.6,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|84329",
"symbol": "GRANULES25MAY480CE",
"last_price": 12.45,
"volume": 139000,
"average_price": 12.74,
"oi": 336000,
"net_change": -1.3,
"total_buy_quantity": 206000,
"total_sell_quantity": 134000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.75,
"last_trade_time": "1745920638510",
"oi_day_high": 338000,
"oi_day_low": 317000
},
"NSE_FO:BANKINDIA25MAY119PE": {
"ohlc": {
"open": 5.15,
"high": 6.35,
"low": 4.4,
"close": 6.05
},
"depth": {
"buy": [
{
"quantity": 9650,
"price": 6.05,
"orders": 1
},
{
"quantity": 14475,
"price": 5.95,
"orders": 2
},
{
"quantity": 48250,
"price": 5.8,
"orders": 2
},
{
"quantity": 19300,
"price": 5.65,
"orders": 1
},
{
"quantity": 48250,
"price": 5.55,
"orders": 1
}
],
"sell": [
{
"quantity": 4825,
"price": 6.35,
"orders": 1
},
{
"quantity": 9650,
"price": 6.4,
"orders": 2
},
{
"quantity": 48250,
"price": 6.5,
"orders": 2
},
{
"quantity": 24125,
"price": 6.55,
"orders": 1
},
{
"quantity": 33775,
"price": 6.6,
"orders": 2
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|74052",
"symbol": "BANKINDIA25MAY119PE",
"last_price": 6.05,
"volume": 154400,
"average_price": 5.78,
"oi": 120625,
"net_change": 0.7,
"total_buy_quantity": 762350,
"total_sell_quantity": 569350,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.35,
"last_trade_time": "1745917100391",
"oi_day_high": 159225,
"oi_day_low": 115800
},
"NSE_FO:VBL25MAY530CE": {
"ohlc": {
"open": 30.3,
"high": 32.15,
"low": 23.15,
"close": 26
},
"depth": {
"buy": [
{
"quantity": 1750,
"price": 25.85,
"orders": 2
},
{
"quantity": 875,
"price": 25.8,
"orders": 1
},
{
"quantity": 875,
"price": 25.75,
"orders": 1
},
{
"quantity": 875,
"price": 25.7,
"orders": 1
},
{
"quantity": 875,
"price": 25.65,
"orders": 1
}
],
"sell": [
{
"quantity": 1750,
"price": 26.1,
"orders": 2
},
{
"quantity": 1750,
"price": 26.15,
"orders": 2
},
{
"quantity": 875,
"price": 26.2,
"orders": 1
},
{
"quantity": 1750,
"price": 26.25,
"orders": 2
},
{
"quantity": 875,
"price": 26.3,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|145747",
"symbol": "VBL25MAY530CE",
"last_price": 26,
"volume": 861000,
"average_price": 26.73,
"oi": 322875,
"net_change": -4.3,
"total_buy_quantity": 153125,
"total_sell_quantity": 155750,
"lower_circuit_limit": 10,
"upper_circuit_limit": 50.6,
"last_trade_time": "1745920795656",
"oi_day_high": 328125,
"oi_day_low": 193375
},
"NSE_FO:INFY25MAY1480PE": {
"ohlc": {
"open": 42.7,
"high": 45,
"low": 32.4,
"close": 36.6
},
"depth": {
"buy": [
{
"quantity": 1200,
"price": 36.4,
"orders": 3
},
{
"quantity": 400,
"price": 36.35,
"orders": 1
},
{
"quantity": 800,
"price": 36.3,
"orders": 2
},
{
"quantity": 400,
"price": 36.25,
"orders": 1
},
{
"quantity": 800,
"price": 36.2,
"orders": 2
}
],
"sell": [
{
"quantity": 800,
"price": 36.65,
"orders": 2
},
{
"quantity": 400,
"price": 36.7,
"orders": 1
},
{
"quantity": 800,
"price": 36.75,
"orders": 2
},
{
"quantity": 800,
"price": 36.8,
"orders": 2
},
{
"quantity": 400,
"price": 36.85,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|95140",
"symbol": "INFY25MAY1480PE",
"last_price": 36.6,
"volume": 1381200,
"average_price": 38.2,
"oi": 660000,
"net_change": -6.55,
"total_buy_quantity": 90400,
"total_sell_quantity": 79200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 75.1,
"last_trade_time": "1745920767947",
"oi_day_high": 730800,
"oi_day_low": 649200
},
"NSE_FO:FEDERALBNK25MAY202.5PE": {
"ohlc": {
"open": 7.95,
"high": 8.9,
"low": 6.2,
"close": 6.75
},
"depth": {
"buy": [
{
"quantity": 10000,
"price": 6.7,
"orders": 2
},
{
"quantity": 35000,
"price": 6.65,
"orders": 4
},
{
"quantity": 10000,
"price": 6.6,
"orders": 2
},
{
"quantity": 20000,
"price": 6.55,
"orders": 2
},
{
"quantity": 20000,
"price": 6.5,
"orders": 2
}
],
"sell": [
{
"quantity": 15000,
"price": 6.8,
"orders": 3
},
{
"quantity": 25000,
"price": 6.85,
"orders": 5
},
{
"quantity": 15000,
"price": 6.9,
"orders": 3
},
{
"quantity": 10000,
"price": 6.95,
"orders": 2
},
{
"quantity": 5000,
"price": 7,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|88994",
"symbol": "FEDERALBNK25MAY202.5PE",
"last_price": 6.75,
"volume": 2020000,
"average_price": 7.16,
"oi": 600000,
"net_change": -2,
"total_buy_quantity": 800000,
"total_sell_quantity": 730000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.75,
"last_trade_time": "1745920742127",
"oi_day_high": 615000,
"oi_day_low": 490000
},
"NSE_FO:CAMS25MAY4050PE": {
"ohlc": {
"open": 212.85,
"high": 234.9,
"low": 212.85,
"close": 231.35
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 238.3,
"orders": 1
},
{
"quantity": 250,
"price": 238.05,
"orders": 1
},
{
"quantity": 125,
"price": 236.55,
"orders": 1
},
{
"quantity": 625,
"price": 223.05,
"orders": 1
},
{
"quantity": 1250,
"price": 212.7,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 251.4,
"orders": 1
},
{
"quantity": 125,
"price": 251.45,
"orders": 1
},
{
"quantity": 125,
"price": 251.55,
"orders": 1
},
{
"quantity": 125,
"price": 255.3,
"orders": 1
},
{
"quantity": 375,
"price": 257.7,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|78659",
"symbol": "CAMS25MAY4050PE",
"last_price": 231.35,
"volume": 2000,
"average_price": 228.43,
"oi": 2750,
"net_change": -27.25,
"total_buy_quantity": 2750,
"total_sell_quantity": 12625,
"lower_circuit_limit": 99.75,
"upper_circuit_limit": 417.45,
"last_trade_time": "1745916827980",
"oi_day_high": 2750,
"oi_day_low": 2250
},
"NSE_FO:POLYCAB25MAY5500CE": {
"ohlc": {
"open": 356.55,
"high": 380,
"low": 302.65,
"close": 316.9
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 315.9,
"orders": 1
},
{
"quantity": 125,
"price": 315.85,
"orders": 1
},
{
"quantity": 250,
"price": 315.7,
"orders": 2
},
{
"quantity": 250,
"price": 315.05,
"orders": 1
},
{
"quantity": 250,
"price": 312.05,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 319,
"orders": 1
},
{
"quantity": 125,
"price": 319.05,
"orders": 1
},
{
"quantity": 125,
"price": 319.25,
"orders": 1
},
{
"quantity": 125,
"price": 320.45,
"orders": 1
},
{
"quantity": 125,
"price": 321.95,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|131657",
"symbol": "POLYCAB25MAY5500CE",
"last_price": 316.9,
"volume": 38000,
"average_price": 330.82,
"oi": 71375,
"net_change": -13.15,
"total_buy_quantity": 9625,
"total_sell_quantity": 16375,
"lower_circuit_limit": 71.45,
"upper_circuit_limit": 588.65,
"last_trade_time": "1745920781609",
"oi_day_high": 72125,
"oi_day_low": 70625
},
"NSE_FO:BOSCHLTD25MAY28500PE": {
"ohlc": {
"open": 422.8,
"high": 652.9,
"low": 422.75,
"close": 603.75
},
"depth": {
"buy": [
{
"quantity": 25,
"price": 469.2,
"orders": 1
},
{
"quantity": 25,
"price": 469.15,
"orders": 1
},
{
"quantity": 525,
"price": 460.3,
"orders": 1
},
{
"quantity": 25,
"price": 445.9,
"orders": 1
},
{
"quantity": 250,
"price": 406.1,
"orders": 1
}
],
"sell": [
{
"quantity": 25,
"price": 659.3,
"orders": 1
},
{
"quantity": 25,
"price": 659.35,
"orders": 1
},
{
"quantity": 50,
"price": 659.45,
"orders": 1
},
{
"quantity": 500,
"price": 669.75,
"orders": 1
},
{
"quantity": 75,
"price": 693.15,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|76086",
"symbol": "BOSCHLTD25MAY28500PE",
"last_price": 603.75,
"volume": 350,
"average_price": 583.11,
"oi": 175,
"net_change": -196.25,
"total_buy_quantity": 1300,
"total_sell_quantity": 1750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 1428.15,
"last_trade_time": "1745919021130",
"oi_day_high": 175,
"oi_day_low": 50
},
"NSE_FO:HAL25MAY4300CE": {
"ohlc": {
"open": 300,
"high": 466,
"low": 300,
"close": 414.95
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 413.05,
"orders": 1
},
{
"quantity": 150,
"price": 413,
"orders": 1
},
{
"quantity": 150,
"price": 412.95,
"orders": 1
},
{
"quantity": 150,
"price": 411.85,
"orders": 1
},
{
"quantity": 150,
"price": 411.8,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 415,
"orders": 1
},
{
"quantity": 150,
"price": 416.5,
"orders": 1
},
{
"quantity": 150,
"price": 417.2,
"orders": 1
},
{
"quantity": 150,
"price": 417.25,
"orders": 1
},
{
"quantity": 150,
"price": 418.95,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|85703",
"symbol": "HAL25MAY4300CE",
"last_price": 414.95,
"volume": 356700,
"average_price": 384.68,
"oi": 238800,
"net_change": 129.25,
"total_buy_quantity": 11100,
"total_sell_quantity": 22200,
"lower_circuit_limit": 80.85,
"upper_circuit_limit": 663.5,
"last_trade_time": "1745920798101",
"oi_day_high": 317100,
"oi_day_low": 238800
},
"NSE_FO:COFORGE25MAY7300PE": {
"ohlc": {
"open": 323.3,
"high": 383.8,
"low": 295.7,
"close": 317
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 313.95,
"orders": 1
},
{
"quantity": 75,
"price": 313.9,
"orders": 1
},
{
"quantity": 75,
"price": 313.3,
"orders": 1
},
{
"quantity": 75,
"price": 312.1,
"orders": 1
},
{
"quantity": 75,
"price": 298.1,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 315.75,
"orders": 2
},
{
"quantity": 75,
"price": 318.5,
"orders": 1
},
{
"quantity": 75,
"price": 318.95,
"orders": 1
},
{
"quantity": 3000,
"price": 319,
"orders": 1
},
{
"quantity": 75,
"price": 327.95,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|82051",
"symbol": "COFORGE25MAY7300PE",
"last_price": 317,
"volume": 58950,
"average_price": 339.92,
"oi": 51900,
"net_change": -63.55,
"total_buy_quantity": 11100,
"total_sell_quantity": 17400,
"lower_circuit_limit": 154.25,
"upper_circuit_limit": 606.85,
"last_trade_time": "1745920732517",
"oi_day_high": 52275,
"oi_day_low": 45975
},
"NSE_FO:INOXWIND25MAY180PE": {
"ohlc": {
"open": 13.2,
"high": 15.45,
"low": 12.55,
"close": 13.7
},
"depth": {
"buy": [
{
"quantity": 6450,
"price": 14.15,
"orders": 2
},
{
"quantity": 22575,
"price": 14.1,
"orders": 1
},
{
"quantity": 12900,
"price": 13.8,
"orders": 1
},
{
"quantity": 32250,
"price": 13.75,
"orders": 1
},
{
"quantity": 9675,
"price": 13.2,
"orders": 1
}
],
"sell": [
{
"quantity": 6450,
"price": 14.75,
"orders": 1
},
{
"quantity": 6450,
"price": 14.85,
"orders": 1
},
{
"quantity": 22575,
"price": 15.7,
"orders": 2
},
{
"quantity": 16125,
"price": 15.8,
"orders": 1
},
{
"quantity": 32250,
"price": 15.95,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|106102",
"symbol": "INOXWIND25MAY180PE",
"last_price": 13.7,
"volume": 54825,
"average_price": 13.75,
"oi": 545025,
"net_change": -0.8,
"total_buy_quantity": 351525,
"total_sell_quantity": 345075,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.5,
"last_trade_time": "1745919161461",
"oi_day_high": 545025,
"oi_day_low": 535350
},
"NSE_FO:SIEMENS25MAY2900PE": {
"ohlc": {
"open": 132.9,
"high": 132.9,
"low": 94.65,
"close": 112.75
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 111.45,
"orders": 2
},
{
"quantity": 75,
"price": 111.3,
"orders": 1
},
{
"quantity": 75,
"price": 111.25,
"orders": 1
},
{
"quantity": 150,
"price": 111,
"orders": 1
},
{
"quantity": 75,
"price": 110.1,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 112.35,
"orders": 2
},
{
"quantity": 150,
"price": 113.2,
"orders": 2
},
{
"quantity": 75,
"price": 113.25,
"orders": 1
},
{
"quantity": 75,
"price": 113.9,
"orders": 1
},
{
"quantity": 150,
"price": 113.95,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|41423",
"symbol": "SIEMENS25MAY2900PE",
"last_price": 112.75,
"volume": 89100,
"average_price": 108.71,
"oi": 117825,
"net_change": -13.95,
"total_buy_quantity": 11025,
"total_sell_quantity": 9975,
"lower_circuit_limit": 32.75,
"upper_circuit_limit": 220.65,
"last_trade_time": "1745920795061",
"oi_day_high": 118125,
"oi_day_low": 100200
},
"NSE_FO:WIPRO25MAY242.5PE": {
"ohlc": {
"open": 7.85,
"high": 9.05,
"low": 7.3,
"close": 8.1
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 8,
"orders": 1
},
{
"quantity": 12000,
"price": 7.95,
"orders": 4
},
{
"quantity": 6000,
"price": 7.9,
"orders": 2
},
{
"quantity": 3000,
"price": 7.85,
"orders": 1
},
{
"quantity": 15000,
"price": 7.8,
"orders": 1
}
],
"sell": [
{
"quantity": 12000,
"price": 8.1,
"orders": 4
},
{
"quantity": 15000,
"price": 8.15,
"orders": 4
},
{
"quantity": 9000,
"price": 8.2,
"orders": 3
},
{
"quantity": 6000,
"price": 8.25,
"orders": 2
},
{
"quantity": 3000,
"price": 8.3,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|146130",
"symbol": "WIPRO25MAY242.5PE",
"last_price": 8.1,
"volume": 1431000,
"average_price": 8.07,
"oi": 1404000,
"net_change": -0.7,
"total_buy_quantity": 396000,
"total_sell_quantity": 537000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.8,
"last_trade_time": "1745920757356",
"oi_day_high": 1443000,
"oi_day_low": 1332000
},
"NSE_FO:JSWENERGY25MAY500PE": {
"ohlc": {
"open": 33.35,
"high": 44.75,
"low": 30.8,
"close": 43.95
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 43.4,
"orders": 1
},
{
"quantity": 750,
"price": 43.35,
"orders": 1
},
{
"quantity": 750,
"price": 43.3,
"orders": 1
},
{
"quantity": 750,
"price": 43.2,
"orders": 1
},
{
"quantity": 1500,
"price": 42.65,
"orders": 1
}
],
"sell": [
{
"quantity": 750,
"price": 43.6,
"orders": 1
},
{
"quantity": 750,
"price": 43.65,
"orders": 1
},
{
"quantity": 750,
"price": 43.8,
"orders": 1
},
{
"quantity": 750,
"price": 44.5,
"orders": 1
},
{
"quantity": 6000,
"price": 44.55,
"orders": 2
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|98579",
"symbol": "JSWENERGY25MAY500PE",
"last_price": 43.95,
"volume": 94500,
"average_price": 37.92,
"oi": 394500,
"net_change": 7.2,
"total_buy_quantity": 112500,
"total_sell_quantity": 87000,
"lower_circuit_limit": 13.5,
"upper_circuit_limit": 60,
"last_trade_time": "1745920636474",
"oi_day_high": 396000,
"oi_day_low": 372000
},
"NSE_FO:NHPC25MAY89PE": {
"ohlc": {
"open": 4.35,
"high": 5.35,
"low": 4.35,
"close": 5.35
},
"depth": {
"buy": [
{
"quantity": 12800,
"price": 4.95,
"orders": 2
},
{
"quantity": 6400,
"price": 4.9,
"orders": 1
},
{
"quantity": 6400,
"price": 4.85,
"orders": 1
},
{
"quantity": 32000,
"price": 4.8,
"orders": 2
},
{
"quantity": 6400,
"price": 4.75,
"orders": 1
}
],
"sell": [
{
"quantity": 6400,
"price": 5.05,
"orders": 1
},
{
"quantity": 12800,
"price": 5.1,
"orders": 2
},
{
"quantity": 6400,
"price": 5.15,
"orders": 1
},
{
"quantity": 6400,
"price": 5.2,
"orders": 1
},
{
"quantity": 6400,
"price": 5.25,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|123707",
"symbol": "NHPC25MAY89PE",
"last_price": 5.35,
"volume": 76800,
"average_price": 5,
"oi": 268800,
"net_change": 0.05,
"total_buy_quantity": 787200,
"total_sell_quantity": 876800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.3,
"last_trade_time": "1745914035774",
"oi_day_high": 268800,
"oi_day_low": 236800
},
"NSE_FO:NESTLEIND25MAY2440CE": {
"ohlc": {
"open": 47.95,
"high": 50.1,
"low": 34.5,
"close": 42.75
},
"depth": {
"buy": [
{
"quantity": 200,
"price": 42.75,
"orders": 1
},
{
"quantity": 200,
"price": 42.7,
"orders": 1
},
{
"quantity": 200,
"price": 41.85,
"orders": 1
},
{
"quantity": 200,
"price": 41.8,
"orders": 1
},
{
"quantity": 200,
"price": 40.95,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 43.65,
"orders": 2
},
{
"quantity": 200,
"price": 43.7,
"orders": 1
},
{
"quantity": 200,
"price": 43.9,
"orders": 1
},
{
"quantity": 200,
"price": 46.95,
"orders": 1
},
{
"quantity": 200,
"price": 47,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|108889",
"symbol": "NESTLEIND25MAY2440CE",
"last_price": 42.75,
"volume": 176800,
"average_price": 41.3,
"oi": 121400,
"net_change": -6.3,
"total_buy_quantity": 36400,
"total_sell_quantity": 38200,
"lower_circuit_limit": 9.1,
"upper_circuit_limit": 89,
"last_trade_time": "1745920794807",
"oi_day_high": 126800,
"oi_day_low": 103200
},
"NSE_FO:MPHASIS25MAY2460CE": {
"ohlc": {
"open": 147.35,
"high": 165.9,
"low": 127.3,
"close": 152.25
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 150.6,
"orders": 1
},
{
"quantity": 275,
"price": 150.55,
"orders": 1
},
{
"quantity": 550,
"price": 150.05,
"orders": 1
},
{
"quantity": 275,
"price": 149.55,
"orders": 1
},
{
"quantity": 825,
"price": 148.75,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 152.5,
"orders": 1
},
{
"quantity": 275,
"price": 152.55,
"orders": 1
},
{
"quantity": 825,
"price": 157.15,
"orders": 1
},
{
"quantity": 1375,
"price": 157.2,
"orders": 1
},
{
"quantity": 1925,
"price": 174.15,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|120544",
"symbol": "MPHASIS25MAY2460CE",
"last_price": 152.25,
"volume": 15400,
"average_price": 143.22,
"oi": 9900,
"net_change": 9.9,
"total_buy_quantity": 27500,
"total_sell_quantity": 7150,
"lower_circuit_limit": 44.75,
"upper_circuit_limit": 239.95,
"last_trade_time": "1745920778298",
"oi_day_high": 12100,
"oi_day_low": 8525
},
"NSE_FO:HINDCOPPER25MAY225CE": {
"ohlc": {
"open": 9.2,
"high": 10.15,
"low": 7.6,
"close": 8.2
},
"depth": {
"buy": [
{
"quantity": 5300,
"price": 8.1,
"orders": 2
},
{
"quantity": 2650,
"price": 7.7,
"orders": 1
},
{
"quantity": 2650,
"price": 7.35,
"orders": 1
},
{
"quantity": 2650,
"price": 7.3,
"orders": 1
},
{
"quantity": 2650,
"price": 7.25,
"orders": 1
}
],
"sell": [
{
"quantity": 2650,
"price": 8.35,
"orders": 1
},
{
"quantity": 7950,
"price": 8.4,
"orders": 1
},
{
"quantity": 7950,
"price": 8.65,
"orders": 1
},
{
"quantity": 2650,
"price": 8.7,
"orders": 1
},
{
"quantity": 7950,
"price": 8.75,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|97273",
"symbol": "HINDCOPPER25MAY225CE",
"last_price": 8.2,
"volume": 169600,
"average_price": 9.09,
"oi": 402800,
"net_change": -0.15,
"total_buy_quantity": 347150,
"total_sell_quantity": 410750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.35,
"last_trade_time": "1745920759722",
"oi_day_high": 426650,
"oi_day_low": 402800
},
"NSE_FO:HAVELLS25MAY1600PE": {
"ohlc": {
"open": 44.85,
"high": 44.9,
"low": 38.65,
"close": 42.9
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 41.95,
"orders": 1
},
{
"quantity": 500,
"price": 41.9,
"orders": 1
},
{
"quantity": 2500,
"price": 39.35,
"orders": 1
},
{
"quantity": 7000,
"price": 38.45,
"orders": 1
},
{
"quantity": 500,
"price": 38,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 43.95,
"orders": 1
},
{
"quantity": 500,
"price": 44.1,
"orders": 1
},
{
"quantity": 1500,
"price": 44.3,
"orders": 1
},
{
"quantity": 500,
"price": 44.35,
"orders": 1
},
{
"quantity": 1500,
"price": 44.75,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|86048",
"symbol": "HAVELLS25MAY1600PE",
"last_price": 42.9,
"volume": 293500,
"average_price": 40.98,
"oi": 460000,
"net_change": -5.5,
"total_buy_quantity": 71000,
"total_sell_quantity": 44000,
"lower_circuit_limit": 13.3,
"upper_circuit_limit": 83.5,
"last_trade_time": "1745920757310",
"oi_day_high": 468000,
"oi_day_low": 425000
},
"NSE_FO:NAUKRI25MAY7200CE": {
"ohlc": {
"open": 225,
"high": 270,
"low": 189.85,
"close": 250.6
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 246.55,
"orders": 1
},
{
"quantity": 75,
"price": 246.5,
"orders": 1
},
{
"quantity": 150,
"price": 244.05,
"orders": 1
},
{
"quantity": 225,
"price": 244,
"orders": 1
},
{
"quantity": 75,
"price": 241.25,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 248.7,
"orders": 1
},
{
"quantity": 75,
"price": 248.9,
"orders": 1
},
{
"quantity": 75,
"price": 250.6,
"orders": 1
},
{
"quantity": 75,
"price": 253.15,
"orders": 1
},
{
"quantity": 150,
"price": 253.2,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|107838",
"symbol": "NAUKRI25MAY7200CE",
"last_price": 250.6,
"volume": 91200,
"average_price": 230.57,
"oi": 56850,
"net_change": 24.4,
"total_buy_quantity": 15375,
"total_sell_quantity": 14475,
"lower_circuit_limit": 25.95,
"upper_circuit_limit": 426.45,
"last_trade_time": "1745920741262",
"oi_day_high": 58575,
"oi_day_low": 44100
},
"NSE_FO:GLENMARK25MAY1440PE": {
"ohlc": {
"open": 81.15,
"high": 86.1,
"low": 76,
"close": 81.25
},
"depth": {
"buy": [
{
"quantity": 325,
"price": 83.7,
"orders": 1
},
{
"quantity": 325,
"price": 82.35,
"orders": 1
},
{
"quantity": 1300,
"price": 81.4,
"orders": 1
},
{
"quantity": 3250,
"price": 80.45,
"orders": 1
},
{
"quantity": 3250,
"price": 79.2,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 90.55,
"orders": 2
},
{
"quantity": 325,
"price": 90.6,
"orders": 1
},
{
"quantity": 975,
"price": 93.85,
"orders": 1
},
{
"quantity": 1625,
"price": 95.25,
"orders": 1
},
{
"quantity": 3250,
"price": 96.55,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|83171",
"symbol": "GLENMARK25MAY1440PE",
"last_price": 81.25,
"volume": 6825,
"average_price": 82.1,
"oi": 27950,
"net_change": 9.2,
"total_buy_quantity": 14300,
"total_sell_quantity": 30875,
"lower_circuit_limit": 26.1,
"upper_circuit_limit": 118,
"last_trade_time": "1745909529419",
"oi_day_high": 29250,
"oi_day_low": 27625
},
"NSE_FO:RBLBANK25MAY197.5CE": {
"ohlc": {
"open": 15.2,
"high": 15.2,
"low": 15.2,
"close": 15.2
},
"depth": {
"buy": [
{
"quantity": 2500,
"price": 11.15,
"orders": 1
},
{
"quantity": 2500,
"price": 11.1,
"orders": 1
},
{
"quantity": 2500,
"price": 11,
"orders": 1
},
{
"quantity": 2500,
"price": 10.55,
"orders": 1
},
{
"quantity": 2500,
"price": 10,
"orders": 1
}
],
"sell": [
{
"quantity": 2500,
"price": 17,
"orders": 1
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
},
{
"quantity": 0,
"price": 0,
"orders": 0
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|134046",
"symbol": "RBLBANK25MAY197.5CE",
"last_price": 15.2,
"volume": 0,
"average_price": 0,
"oi": 152500,
"net_change": -0.05,
"total_buy_quantity": 52500,
"total_sell_quantity": 2500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 35.25,
"last_trade_time": "1745834310000",
"oi_day_high": 380000,
"oi_day_low": 140000
},
"NSE_FO:HDFCAMC25MAY4550CE": {
"ohlc": {
"open": 171.35,
"high": 171.35,
"low": 98.5,
"close": 103.85
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 104.25,
"orders": 1
},
{
"quantity": 150,
"price": 104.2,
"orders": 1
},
{
"quantity": 150,
"price": 103.85,
"orders": 1
},
{
"quantity": 150,
"price": 103.8,
"orders": 1
},
{
"quantity": 150,
"price": 101.4,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 107.15,
"orders": 1
},
{
"quantity": 150,
"price": 107.2,
"orders": 1
},
{
"quantity": 750,
"price": 110.5,
"orders": 1
},
{
"quantity": 750,
"price": 113.4,
"orders": 1
},
{
"quantity": 2850,
"price": 120.5,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|93470",
"symbol": "HDFCAMC25MAY4550CE",
"last_price": 103.85,
"volume": 15900,
"average_price": 113.21,
"oi": 10050,
"net_change": -12.6,
"total_buy_quantity": 20400,
"total_sell_quantity": 13050,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 236.85,
"last_trade_time": "1745920091731",
"oi_day_high": 10050,
"oi_day_low": 9000
},
"NSE_FO:INDIANB25MAY570CE": {
"ohlc": {
"open": 44.35,
"high": 44.35,
"low": 34,
"close": 35.55
},
"depth": {
"buy": [
{
"quantity": 1900,
"price": 34.6,
"orders": 2
},
{
"quantity": 950,
"price": 34.45,
"orders": 1
},
{
"quantity": 1900,
"price": 33.05,
"orders": 1
},
{
"quantity": 950,
"price": 33,
"orders": 1
},
{
"quantity": 4750,
"price": 32.9,
"orders": 1
}
],
"sell": [
{
"quantity": 950,
"price": 35.55,
"orders": 1
},
{
"quantity": 950,
"price": 35.6,
"orders": 1
},
{
"quantity": 950,
"price": 35.9,
"orders": 1
},
{
"quantity": 1900,
"price": 36.15,
"orders": 1
},
{
"quantity": 1900,
"price": 36.25,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|103521",
"symbol": "INDIANB25MAY570CE",
"last_price": 35.55,
"volume": 29450,
"average_price": 38.13,
"oi": 65550,
"net_change": -3.55,
"total_buy_quantity": 31350,
"total_sell_quantity": 117800,
"lower_circuit_limit": 13.4,
"upper_circuit_limit": 64.8,
"last_trade_time": "1745920725959",
"oi_day_high": 72200,
"oi_day_low": 64600
},
"NSE_FO:SAIL25MAY117.5PE": {
"ohlc": {
"open": 5.15,
"high": 6.5,
"low": 4.65,
"close": 6.3
},
"depth": {
"buy": [
{
"quantity": 12000,
"price": 6.2,
"orders": 3
},
{
"quantity": 12000,
"price": 6.15,
"orders": 3
},
{
"quantity": 8000,
"price": 6.1,
"orders": 2
},
{
"quantity": 24000,
"price": 6.05,
"orders": 2
},
{
"quantity": 24000,
"price": 6,
"orders": 2
}
],
"sell": [
{
"quantity": 8000,
"price": 6.3,
"orders": 2
},
{
"quantity": 8000,
"price": 6.35,
"orders": 2
},
{
"quantity": 28000,
"price": 6.4,
"orders": 3
},
{
"quantity": 8000,
"price": 6.45,
"orders": 2
},
{
"quantity": 24000,
"price": 6.5,
"orders": 2
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|135182",
"symbol": "SAIL25MAY117.5PE",
"last_price": 6.3,
"volume": 1244000,
"average_price": 5.61,
"oi": 1168000,
"net_change": 0.95,
"total_buy_quantity": 368000,
"total_sell_quantity": 544000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.35,
"last_trade_time": "1745920787837",
"oi_day_high": 1172000,
"oi_day_low": 784000
},
"NSE_FO:ICICIBANK25MAY1400PE": {
"ohlc": {
"open": 18.75,
"high": 22.6,
"low": 16.5,
"close": 20.4
},
"depth": {
"buy": [
{
"quantity": 2100,
"price": 20.3,
"orders": 3
},
{
"quantity": 1400,
"price": 20.25,
"orders": 2
},
{
"quantity": 3500,
"price": 20.2,
"orders": 5
},
{
"quantity": 2800,
"price": 20.15,
"orders": 4
},
{
"quantity": 1400,
"price": 20.1,
"orders": 2
}
],
"sell": [
{
"quantity": 700,
"price": 20.4,
"orders": 1
},
{
"quantity": 2100,
"price": 20.45,
"orders": 3
},
{
"quantity": 5600,
"price": 20.5,
"orders": 8
},
{
"quantity": 2100,
"price": 20.55,
"orders": 3
},
{
"quantity": 4200,
"price": 20.6,
"orders": 6
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|90471",
"symbol": "ICICIBANK25MAY1400PE",
"last_price": 20.4,
"volume": 4770500,
"average_price": 19.96,
"oi": 3341800,
"net_change": 0.7,
"total_buy_quantity": 304500,
"total_sell_quantity": 301700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.7,
"last_trade_time": "1745920789143",
"oi_day_high": 3374000,
"oi_day_low": 3195500
},
"NSE_FO:BSOFT25MAY395CE": {
"ohlc": {
"open": 19.05,
"high": 22,
"low": 17.55,
"close": 21
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 21.2,
"orders": 1
},
{
"quantity": 1000,
"price": 20.9,
"orders": 1
},
{
"quantity": 7000,
"price": 20.85,
"orders": 3
},
{
"quantity": 1000,
"price": 20.8,
"orders": 1
},
{
"quantity": 3000,
"price": 20.6,
"orders": 2
}
],
"sell": [
{
"quantity": 2000,
"price": 21.4,
"orders": 2
},
{
"quantity": 1000,
"price": 21.5,
"orders": 1
},
{
"quantity": 1000,
"price": 21.55,
"orders": 1
},
{
"quantity": 1000,
"price": 21.6,
"orders": 1
},
{
"quantity": 1000,
"price": 21.65,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|77885",
"symbol": "BSOFT25MAY395CE",
"last_price": 21,
"volume": 267000,
"average_price": 19.95,
"oi": 127000,
"net_change": 2.8,
"total_buy_quantity": 81000,
"total_sell_quantity": 108000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 38.2,
"last_trade_time": "1745920676245",
"oi_day_high": 138000,
"oi_day_low": 126000
},
"NSE_FO:PAGEIND25MAY45000PE": {
"ohlc": {
"open": 1430,
"high": 1629.6,
"low": 1412.15,
"close": 1544
},
"depth": {
"buy": [
{
"quantity": 15,
"price": 1441.9,
"orders": 1
},
{
"quantity": 15,
"price": 1441.85,
"orders": 1
},
{
"quantity": 15,
"price": 1441.45,
"orders": 1
},
{
"quantity": 75,
"price": 1399.65,
"orders": 1
},
{
"quantity": 75,
"price": 1384.8,
"orders": 1
}
],
"sell": [
{
"quantity": 15,
"price": 1576.1,
"orders": 1
},
{
"quantity": 15,
"price": 1576.25,
"orders": 1
},
{
"quantity": 15,
"price": 1576.45,
"orders": 1
},
{
"quantity": 75,
"price": 1604.35,
"orders": 1
},
{
"quantity": 75,
"price": 1618.25,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|112171",
"symbol": "PAGEIND25MAY45000PE",
"last_price": 1544,
"volume": 1650,
"average_price": 1527.51,
"oi": 1575,
"net_change": 116.4,
"total_buy_quantity": 1470,
"total_sell_quantity": 660,
"lower_circuit_limit": 479.25,
"upper_circuit_limit": 2375.95,
"last_trade_time": "1745915139935",
"oi_day_high": 1575,
"oi_day_low": 1305
},
"NSE_FO:TORNTPHARM25MAY3350CE": {
"ohlc": {
"open": 125.6,
"high": 128.95,
"low": 109.8,
"close": 112.05
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 111.05,
"orders": 1
},
{
"quantity": 250,
"price": 111,
"orders": 1
},
{
"quantity": 250,
"price": 110.65,
"orders": 1
},
{
"quantity": 250,
"price": 110.6,
"orders": 1
},
{
"quantity": 250,
"price": 107.7,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 114.65,
"orders": 1
},
{
"quantity": 250,
"price": 114.85,
"orders": 1
},
{
"quantity": 250,
"price": 115,
"orders": 1
},
{
"quantity": 250,
"price": 115.75,
"orders": 1
},
{
"quantity": 250,
"price": 115.8,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|144795",
"symbol": "TORNTPHARM25MAY3350CE",
"last_price": 112.05,
"volume": 20250,
"average_price": 119.13,
"oi": 20000,
"net_change": -14.45,
"total_buy_quantity": 22500,
"total_sell_quantity": 31500,
"lower_circuit_limit": 48.65,
"upper_circuit_limit": 204.35,
"last_trade_time": "1745920639191",
"oi_day_high": 23750,
"oi_day_low": 19750
},
"NSE_FO:HINDPETRO25MAY390CE": {
"ohlc": {
"open": 21.45,
"high": 22.05,
"low": 18.1,
"close": 18.9
},
"depth": {
"buy": [
{
"quantity": 2025,
"price": 18.7,
"orders": 1
},
{
"quantity": 4050,
"price": 18.65,
"orders": 2
},
{
"quantity": 4050,
"price": 18.6,
"orders": 2
},
{
"quantity": 2025,
"price": 18.55,
"orders": 1
},
{
"quantity": 2025,
"price": 18.5,
"orders": 1
}
],
"sell": [
{
"quantity": 2025,
"price": 19.05,
"orders": 1
},
{
"quantity": 2025,
"price": 19.1,
"orders": 1
},
{
"quantity": 4050,
"price": 19.15,
"orders": 2
},
{
"quantity": 2025,
"price": 19.25,
"orders": 1
},
{
"quantity": 12150,
"price": 19.3,
"orders": 2
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|89174",
"symbol": "HINDPETRO25MAY390CE",
"last_price": 18.9,
"volume": 1075275,
"average_price": 20.29,
"oi": 1050975,
"net_change": -0.9,
"total_buy_quantity": 289575,
"total_sell_quantity": 283500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 39.8,
"last_trade_time": "1745920790016",
"oi_day_high": 1087425,
"oi_day_low": 1006425
},
"NSE_FO:M&MFIN25MAY270PE": {
"ohlc": {
"open": 13.15,
"high": 14.7,
"low": 12.15,
"close": 14.7
},
"depth": {
"buy": [
{
"quantity": 4000,
"price": 14.45,
"orders": 2
},
{
"quantity": 2000,
"price": 14.35,
"orders": 1
},
{
"quantity": 2000,
"price": 14.3,
"orders": 1
},
{
"quantity": 6000,
"price": 14.25,
"orders": 2
},
{
"quantity": 2000,
"price": 14.1,
"orders": 1
}
],
"sell": [
{
"quantity": 2000,
"price": 14.6,
"orders": 1
},
{
"quantity": 4000,
"price": 14.65,
"orders": 2
},
{
"quantity": 4000,
"price": 14.7,
"orders": 2
},
{
"quantity": 6000,
"price": 14.75,
"orders": 2
},
{
"quantity": 2000,
"price": 14.8,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|103517",
"symbol": "M&MFIN25MAY270PE",
"last_price": 14.7,
"volume": 244000,
"average_price": 13.72,
"oi": 978000,
"net_change": 1.05,
"total_buy_quantity": 248000,
"total_sell_quantity": 332000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 33.65,
"last_trade_time": "1745920514315",
"oi_day_high": 978000,
"oi_day_low": 926000
},
"NSE_FO:SIEMENS25MAY2900CE": {
"ohlc": {
"open": 162.95,
"high": 189.9,
"low": 146,
"close": 159.3
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 159.3,
"orders": 1
},
{
"quantity": 75,
"price": 159.25,
"orders": 1
},
{
"quantity": 75,
"price": 159.05,
"orders": 1
},
{
"quantity": 75,
"price": 159,
"orders": 1
},
{
"quantity": 150,
"price": 157.6,
"orders": 2
}
],
"sell": [
{
"quantity": 75,
"price": 160.55,
"orders": 1
},
{
"quantity": 75,
"price": 160.6,
"orders": 1
},
{
"quantity": 75,
"price": 160.65,
"orders": 1
},
{
"quantity": 75,
"price": 160.9,
"orders": 1
},
{
"quantity": 75,
"price": 160.95,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|41421",
"symbol": "SIEMENS25MAY2900CE",
"last_price": 159.3,
"volume": 398100,
"average_price": 173.72,
"oi": 133650,
"net_change": 7.45,
"total_buy_quantity": 7575,
"total_sell_quantity": 24750,
"lower_circuit_limit": 32.2,
"upper_circuit_limit": 271.5,
"last_trade_time": "1745920795061",
"oi_day_high": 153375,
"oi_day_low": 123525
},
"NSE_FO:CESC25MAY157.5PE": {
"ohlc": {
"open": 5.85,
"high": 5.85,
"low": 5.85,
"close": 5.85
},
"depth": {
"buy": [
{
"quantity": 2925,
"price": 6.4,
"orders": 1
},
{
"quantity": 11700,
"price": 6.35,
"orders": 1
},
{
"quantity": 29250,
"price": 5.95,
"orders": 1
},
{
"quantity": 8775,
"price": 5.75,
"orders": 1
},
{
"quantity": 29250,
"price": 4.75,
"orders": 1
}
],
"sell": [
{
"quantity": 2925,
"price": 7.05,
"orders": 1
},
{
"quantity": 14625,
"price": 7.1,
"orders": 1
},
{
"quantity": 8775,
"price": 7.55,
"orders": 1
},
{
"quantity": 14625,
"price": 7.7,
"orders": 1
},
{
"quantity": 29250,
"price": 7.85,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|80002",
"symbol": "CESC25MAY157.5PE",
"last_price": 5.85,
"volume": 0,
"average_price": 0,
"oi": 119925,
"net_change": 0,
"total_buy_quantity": 245700,
"total_sell_quantity": 257400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.85,
"last_trade_time": "1745828112000",
"oi_day_high": 128700,
"oi_day_low": 67275
},
"NSE_FO:BSE25MAY6500PE": {
"ohlc": {
"open": 380.1,
"high": 385,
"low": 276.35,
"close": 346.95
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 345.45,
"orders": 1
},
{
"quantity": 250,
"price": 345.4,
"orders": 2
},
{
"quantity": 125,
"price": 340,
"orders": 1
},
{
"quantity": 500,
"price": 335.75,
"orders": 1
},
{
"quantity": 125,
"price": 334.3,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 347.85,
"orders": 2
},
{
"quantity": 125,
"price": 347.95,
"orders": 1
},
{
"quantity": 250,
"price": 348,
"orders": 1
},
{
"quantity": 125,
"price": 348.25,
"orders": 1
},
{
"quantity": 125,
"price": 350.95,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|35244",
"symbol": "BSE25MAY6500PE",
"last_price": 346.95,
"volume": 424625,
"average_price": 316.75,
"oi": 183625,
"net_change": -31.3,
"total_buy_quantity": 19625,
"total_sell_quantity": 22125,
"lower_circuit_limit": 62.05,
"upper_circuit_limit": 694.45,
"last_trade_time": "1745920773399",
"oi_day_high": 185750,
"oi_day_low": 148500
},
"NSE_FO:MFSL25MAY1240PE": {
"ohlc": {
"open": 29.95,
"high": 31.15,
"low": 23.85,
"close": 24.7
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 24.4,
"orders": 1
},
{
"quantity": 800,
"price": 24.35,
"orders": 1
},
{
"quantity": 800,
"price": 24.05,
"orders": 1
},
{
"quantity": 2400,
"price": 21.25,
"orders": 1
},
{
"quantity": 12000,
"price": 21.2,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 25.2,
"orders": 1
},
{
"quantity": 800,
"price": 25.25,
"orders": 1
},
{
"quantity": 800,
"price": 25.5,
"orders": 1
},
{
"quantity": 12000,
"price": 29.7,
"orders": 1
},
{
"quantity": 2400,
"price": 32.25,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|105474",
"symbol": "MFSL25MAY1240PE",
"last_price": 24.7,
"volume": 59200,
"average_price": 27.48,
"oi": 56800,
"net_change": -5.3,
"total_buy_quantity": 84000,
"total_sell_quantity": 96000,
"lower_circuit_limit": 7.15,
"upper_circuit_limit": 52.85,
"last_trade_time": "1745920754546",
"oi_day_high": 63200,
"oi_day_low": 52800
},
"NSE_FO:PNBHOUSING25MAY1000CE": {
"ohlc": {
"open": 81.1,
"high": 115.05,
"low": 63.95,
"close": 71.9
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 71.75,
"orders": 1
},
{
"quantity": 650,
"price": 71.7,
"orders": 1
},
{
"quantity": 650,
"price": 71.55,
"orders": 1
},
{
"quantity": 650,
"price": 71.4,
"orders": 1
},
{
"quantity": 650,
"price": 71.35,
"orders": 1
}
],
"sell": [
{
"quantity": 650,
"price": 72.65,
"orders": 1
},
{
"quantity": 650,
"price": 72.7,
"orders": 1
},
{
"quantity": 1950,
"price": 72.85,
"orders": 1
},
{
"quantity": 650,
"price": 72.9,
"orders": 1
},
{
"quantity": 1950,
"price": 73.25,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|130559",
"symbol": "PNBHOUSING25MAY1000CE",
"last_price": 71.9,
"volume": 1050400,
"average_price": 84.57,
"oi": 286000,
"net_change": 29.5,
"total_buy_quantity": 91000,
"total_sell_quantity": 114400,
"lower_circuit_limit": 2.55,
"upper_circuit_limit": 166.15,
"last_trade_time": "1745920779699",
"oi_day_high": 433550,
"oi_day_low": 286000
},
"NSE_FO:NAUKRI25MAY7200PE": {
"ohlc": {
"open": 398.75,
"high": 443.4,
"low": 348.15,
"close": 360.5
},
"depth": {
"buy": [
{
"quantity": 75,
"price": 357.15,
"orders": 1
},
{
"quantity": 75,
"price": 357.1,
"orders": 1
},
{
"quantity": 150,
"price": 357.05,
"orders": 1
},
{
"quantity": 75,
"price": 357,
"orders": 1
},
{
"quantity": 150,
"price": 336.25,
"orders": 1
}
],
"sell": [
{
"quantity": 75,
"price": 368.15,
"orders": 1
},
{
"quantity": 75,
"price": 368.45,
"orders": 1
},
{
"quantity": 150,
"price": 370.65,
"orders": 1
},
{
"quantity": 150,
"price": 370.7,
"orders": 1
},
{
"quantity": 75,
"price": 370.75,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|107839",
"symbol": "NAUKRI25MAY7200PE",
"last_price": 360.5,
"volume": 11025,
"average_price": 380.02,
"oi": 12675,
"net_change": -46.95,
"total_buy_quantity": 5175,
"total_sell_quantity": 9675,
"lower_circuit_limit": 152.4,
"upper_circuit_limit": 662.5,
"last_trade_time": "1745920671943",
"oi_day_high": 13050,
"oi_day_low": 9300
},
"NSE_FO:PHOENIXLTD25MAY1650CE": {
"ohlc": {
"open": 81,
"high": 91.2,
"low": 74.8,
"close": 78
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 73.9,
"orders": 1
},
{
"quantity": 350,
"price": 73.85,
"orders": 1
},
{
"quantity": 700,
"price": 72.75,
"orders": 1
},
{
"quantity": 1050,
"price": 72.7,
"orders": 1
},
{
"quantity": 1750,
"price": 72.3,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 87.1,
"orders": 1
},
{
"quantity": 1400,
"price": 87.15,
"orders": 1
},
{
"quantity": 350,
"price": 88,
"orders": 1
},
{
"quantity": 350,
"price": 91,
"orders": 1
},
{
"quantity": 3500,
"price": 91.45,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|128671",
"symbol": "PHOENIXLTD25MAY1650CE",
"last_price": 78,
"volume": 75600,
"average_price": 82.62,
"oi": 51800,
"net_change": -2.15,
"total_buy_quantity": 49700,
"total_sell_quantity": 43050,
"lower_circuit_limit": 12.2,
"upper_circuit_limit": 148.1,
"last_trade_time": "1745920061267",
"oi_day_high": 54250,
"oi_day_low": 47950
},
"NSE_FO:GRASIM25MAY2720PE": {
"ohlc": {
"open": 63,
"high": 73.85,
"low": 58.35,
"close": 63.2
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 63.15,
"orders": 2
},
{
"quantity": 250,
"price": 60.8,
"orders": 1
},
{
"quantity": 250,
"price": 60.75,
"orders": 1
},
{
"quantity": 250,
"price": 59.95,
"orders": 1
},
{
"quantity": 250,
"price": 58.05,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 63.75,
"orders": 1
},
{
"quantity": 250,
"price": 63.8,
"orders": 1
},
{
"quantity": 250,
"price": 67.35,
"orders": 1
},
{
"quantity": 250,
"price": 69.85,
"orders": 1
},
{
"quantity": 250,
"price": 69.9,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|84985",
"symbol": "GRASIM25MAY2720PE",
"last_price": 63.2,
"volume": 58750,
"average_price": 66.88,
"oi": 18750,
"net_change": 5.25,
"total_buy_quantity": 40250,
"total_sell_quantity": 43500,
"lower_circuit_limit": 9.15,
"upper_circuit_limit": 106.75,
"last_trade_time": "1745920702956",
"oi_day_high": 19500,
"oi_day_low": 16000
},
"NSE_FO:GMRAIRPORT25MAY89PE": {
"ohlc": {
"open": 3.65,
"high": 3.7,
"low": 3,
"close": 3.3
},
"depth": {
"buy": [
{
"quantity": 5625,
"price": 3.25,
"orders": 1
},
{
"quantity": 11250,
"price": 3.2,
"orders": 2
},
{
"quantity": 22500,
"price": 3.15,
"orders": 4
},
{
"quantity": 11250,
"price": 3.1,
"orders": 2
},
{
"quantity": 16875,
"price": 3.05,
"orders": 3
}
],
"sell": [
{
"quantity": 33750,
"price": 3.35,
"orders": 5
},
{
"quantity": 22500,
"price": 3.4,
"orders": 4
},
{
"quantity": 22500,
"price": 3.45,
"orders": 3
},
{
"quantity": 28125,
"price": 3.5,
"orders": 4
},
{
"quantity": 16875,
"price": 3.55,
"orders": 2
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|90037",
"symbol": "GMRAIRPORT25MAY89PE",
"last_price": 3.3,
"volume": 1147500,
"average_price": 3.21,
"oi": 725625,
"net_change": -0.45,
"total_buy_quantity": 1051875,
"total_sell_quantity": 933750,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.75,
"last_trade_time": "1745920796178",
"oi_day_high": 725625,
"oi_day_low": 461250
},
"NSE_FO:IIFL25MAY375PE": {
"ohlc": {
"open": 22.8,
"high": 25.9,
"low": 22.8,
"close": 25.05
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 23.85,
"orders": 1
},
{
"quantity": 6200,
"price": 23.25,
"orders": 1
},
{
"quantity": 15500,
"price": 22.75,
"orders": 1
},
{
"quantity": 10850,
"price": 22.3,
"orders": 1
},
{
"quantity": 4650,
"price": 21.15,
"orders": 1
}
],
"sell": [
{
"quantity": 1550,
"price": 26.05,
"orders": 1
},
{
"quantity": 1550,
"price": 26.1,
"orders": 1
},
{
"quantity": 7750,
"price": 26.45,
"orders": 1
},
{
"quantity": 10850,
"price": 26.8,
"orders": 2
},
{
"quantity": 15500,
"price": 27.35,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|102873",
"symbol": "IIFL25MAY375PE",
"last_price": 25.05,
"volume": 23250,
"average_price": 24.69,
"oi": 263500,
"net_change": 0.2,
"total_buy_quantity": 131750,
"total_sell_quantity": 63550,
"lower_circuit_limit": 4.85,
"upper_circuit_limit": 44.85,
"last_trade_time": "1745908463914",
"oi_day_high": 263500,
"oi_day_low": 260400
},
"NSE_FO:ADANIGREEN25MAY960CE": {
"ohlc": {
"open": 53.95,
"high": 57,
"low": 35.15,
"close": 35.65
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 35.55,
"orders": 2
},
{
"quantity": 750,
"price": 35.5,
"orders": 2
},
{
"quantity": 375,
"price": 35.2,
"orders": 1
},
{
"quantity": 375,
"price": 35.15,
"orders": 1
},
{
"quantity": 375,
"price": 35.05,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 36,
"orders": 1
},
{
"quantity": 375,
"price": 36.05,
"orders": 1
},
{
"quantity": 375,
"price": 36.1,
"orders": 1
},
{
"quantity": 375,
"price": 36.15,
"orders": 1
},
{
"quantity": 1875,
"price": 36.2,
"orders": 2
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|64784",
"symbol": "ADANIGREEN25MAY960CE",
"last_price": 35.65,
"volume": 1918125,
"average_price": 43.89,
"oi": 1033500,
"net_change": -14.25,
"total_buy_quantity": 177750,
"total_sell_quantity": 185250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 101.1,
"last_trade_time": "1745920788250",
"oi_day_high": 1057875,
"oi_day_low": 826125
},
"NSE_FO:HINDALCO25MAY630CE": {
"ohlc": {
"open": 28.1,
"high": 29.2,
"low": 22.75,
"close": 23.2
},
"depth": {
"buy": [
{
"quantity": 1400,
"price": 23.2,
"orders": 1
},
{
"quantity": 2800,
"price": 23.15,
"orders": 2
},
{
"quantity": 1400,
"price": 23.1,
"orders": 1
},
{
"quantity": 1400,
"price": 23.05,
"orders": 1
},
{
"quantity": 2800,
"price": 23,
"orders": 2
}
],
"sell": [
{
"quantity": 2800,
"price": 23.35,
"orders": 2
},
{
"quantity": 1400,
"price": 23.45,
"orders": 1
},
{
"quantity": 5600,
"price": 23.5,
"orders": 3
},
{
"quantity": 1400,
"price": 23.55,
"orders": 1
},
{
"quantity": 1400,
"price": 23.6,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|96927",
"symbol": "HINDALCO25MAY630CE",
"last_price": 23.2,
"volume": 1061200,
"average_price": 25.05,
"oi": 1446200,
"net_change": -3.65,
"total_buy_quantity": 138600,
"total_sell_quantity": 266000,
"lower_circuit_limit": 6.15,
"upper_circuit_limit": 47.55,
"last_trade_time": "1745920720808",
"oi_day_high": 1465800,
"oi_day_low": 1345400
},
"NSE_FO:LTIM25MAY4550CE": {
"ohlc": {
"open": 170.95,
"high": 249.25,
"low": 160.9,
"close": 214.45
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 210.5,
"orders": 1
},
{
"quantity": 150,
"price": 210.45,
"orders": 1
},
{
"quantity": 300,
"price": 210.05,
"orders": 1
},
{
"quantity": 150,
"price": 205,
"orders": 1
},
{
"quantity": 150,
"price": 200.7,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 214.3,
"orders": 1
},
{
"quantity": 150,
"price": 214.35,
"orders": 1
},
{
"quantity": 150,
"price": 219.95,
"orders": 1
},
{
"quantity": 150,
"price": 220,
"orders": 1
},
{
"quantity": 150,
"price": 227.85,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|115837",
"symbol": "LTIM25MAY4550CE",
"last_price": 214.45,
"volume": 157200,
"average_price": 200.86,
"oi": 45450,
"net_change": 56.5,
"total_buy_quantity": 9750,
"total_sell_quantity": 8550,
"lower_circuit_limit": 28.55,
"upper_circuit_limit": 287.35,
"last_trade_time": "1745920780069",
"oi_day_high": 60750,
"oi_day_low": 45450
},
"NSE_FO:SONACOMS25MAY470CE": {
"ohlc": {
"open": 26,
"high": 35.75,
"low": 23.2,
"close": 33.9
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 33.95,
"orders": 1
},
{
"quantity": 775,
"price": 33.9,
"orders": 1
},
{
"quantity": 775,
"price": 33.75,
"orders": 1
},
{
"quantity": 775,
"price": 33.05,
"orders": 1
},
{
"quantity": 775,
"price": 33,
"orders": 1
}
],
"sell": [
{
"quantity": 1550,
"price": 34.45,
"orders": 2
},
{
"quantity": 775,
"price": 34.85,
"orders": 1
},
{
"quantity": 1550,
"price": 35,
"orders": 1
},
{
"quantity": 775,
"price": 35.4,
"orders": 1
},
{
"quantity": 3875,
"price": 35.45,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|139021",
"symbol": "SONACOMS25MAY470CE",
"last_price": 33.9,
"volume": 605275,
"average_price": 29.53,
"oi": 130200,
"net_change": 11.8,
"total_buy_quantity": 73625,
"total_sell_quantity": 64325,
"lower_circuit_limit": 2.1,
"upper_circuit_limit": 63.2,
"last_trade_time": "1745920716411",
"oi_day_high": 197625,
"oi_day_low": 130200
},
"NSE_FO:IDEA25MAY8PE": {
"ohlc": {
"open": 0.8,
"high": 0.95,
"low": 0.75,
"close": 0.9
},
"depth": {
"buy": [
{
"quantity": 2920000,
"price": 0.9,
"orders": 14
},
{
"quantity": 7760000,
"price": 0.85,
"orders": 21
},
{
"quantity": 5800000,
"price": 0.8,
"orders": 14
},
{
"quantity": 8160000,
"price": 0.75,
"orders": 21
},
{
"quantity": 11800000,
"price": 0.7,
"orders": 24
}
],
"sell": [
{
"quantity": 1240000,
"price": 0.95,
"orders": 10
},
{
"quantity": 3200000,
"price": 1,
"orders": 13
},
{
"quantity": 1240000,
"price": 1.05,
"orders": 2
},
{
"quantity": 1400000,
"price": 1.1,
"orders": 5
},
{
"quantity": 720000,
"price": 1.15,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|91447",
"symbol": "IDEA25MAY8PE",
"last_price": 0.9,
"volume": 32240000,
"average_price": 0.86,
"oi": 137520000,
"net_change": 0.1,
"total_buy_quantity": 138320000,
"total_sell_quantity": 9680000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 20.8,
"last_trade_time": "1745920798776",
"oi_day_high": 137520000,
"oi_day_low": 133840000
},
"NSE_FO:SBILIFE25MAY1600CE": {
"ohlc": {
"open": 154.1,
"high": 173,
"low": 139.6,
"close": 147.5
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 142.7,
"orders": 1
},
{
"quantity": 375,
"price": 142.65,
"orders": 1
},
{
"quantity": 375,
"price": 142.6,
"orders": 1
},
{
"quantity": 375,
"price": 142.3,
"orders": 1
},
{
"quantity": 1125,
"price": 142.05,
"orders": 3
}
],
"sell": [
{
"quantity": 750,
"price": 146.1,
"orders": 2
},
{
"quantity": 375,
"price": 146.15,
"orders": 1
},
{
"quantity": 750,
"price": 146.25,
"orders": 1
},
{
"quantity": 375,
"price": 147.05,
"orders": 1
},
{
"quantity": 1125,
"price": 149.05,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|121367",
"symbol": "SBILIFE25MAY1600CE",
"last_price": 147.5,
"volume": 30375,
"average_price": 155.05,
"oi": 109500,
"net_change": -6.6,
"total_buy_quantity": 38625,
"total_sell_quantity": 39375,
"lower_circuit_limit": 85,
"upper_circuit_limit": 223.2,
"last_trade_time": "1745919000158",
"oi_day_high": 116625,
"oi_day_low": 109500
},
"NSE_FO:MAXHEALTH25MAY1120CE": {
"ohlc": {
"open": 45.9,
"high": 49.75,
"low": 42.1,
"close": 44.8
},
"depth": {
"buy": [
{
"quantity": 1050,
"price": 44.4,
"orders": 2
},
{
"quantity": 525,
"price": 43.25,
"orders": 1
},
{
"quantity": 525,
"price": 43.2,
"orders": 1
},
{
"quantity": 525,
"price": 43.15,
"orders": 1
},
{
"quantity": 1050,
"price": 42.1,
"orders": 2
}
],
"sell": [
{
"quantity": 525,
"price": 44.95,
"orders": 1
},
{
"quantity": 1050,
"price": 45,
"orders": 1
},
{
"quantity": 525,
"price": 45.4,
"orders": 1
},
{
"quantity": 525,
"price": 45.45,
"orders": 1
},
{
"quantity": 525,
"price": 50.3,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|104845",
"symbol": "MAXHEALTH25MAY1120CE",
"last_price": 44.8,
"volume": 120225,
"average_price": 46.52,
"oi": 61950,
"net_change": 2.2,
"total_buy_quantity": 76125,
"total_sell_quantity": 83475,
"lower_circuit_limit": 3.2,
"upper_circuit_limit": 82,
"last_trade_time": "1745920733198",
"oi_day_high": 68775,
"oi_day_low": 56700
},
"NSE_FO:ABCAPITAL25MAY202.5PE": {
"ohlc": {
"open": 8.4,
"high": 9.9,
"low": 8.3,
"close": 9.8
},
"depth": {
"buy": [
{
"quantity": 5400,
"price": 9.7,
"orders": 2
},
{
"quantity": 2700,
"price": 9.6,
"orders": 1
},
{
"quantity": 2700,
"price": 9.55,
"orders": 1
},
{
"quantity": 16200,
"price": 9.5,
"orders": 2
},
{
"quantity": 2700,
"price": 9.45,
"orders": 1
}
],
"sell": [
{
"quantity": 8100,
"price": 9.85,
"orders": 2
},
{
"quantity": 2700,
"price": 10.05,
"orders": 1
},
{
"quantity": 2700,
"price": 10.1,
"orders": 1
},
{
"quantity": 2700,
"price": 10.15,
"orders": 1
},
{
"quantity": 16200,
"price": 10.2,
"orders": 2
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|65398",
"symbol": "ABCAPITAL25MAY202.5PE",
"last_price": 9.8,
"volume": 121500,
"average_price": 8.93,
"oi": 105300,
"net_change": 0.05,
"total_buy_quantity": 299700,
"total_sell_quantity": 302400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.75,
"last_trade_time": "1745920775280",
"oi_day_high": 118800,
"oi_day_low": 102600
},
"NSE_FO:INDUSTOWER25MAY405PE": {
"ohlc": {
"open": 15.05,
"high": 19.6,
"low": 13.4,
"close": 19
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 18.85,
"orders": 1
},
{
"quantity": 1700,
"price": 18.8,
"orders": 1
},
{
"quantity": 1700,
"price": 18.7,
"orders": 1
},
{
"quantity": 3400,
"price": 18.65,
"orders": 2
},
{
"quantity": 1700,
"price": 18.45,
"orders": 1
}
],
"sell": [
{
"quantity": 5100,
"price": 19,
"orders": 3
},
{
"quantity": 3400,
"price": 19.05,
"orders": 2
},
{
"quantity": 1700,
"price": 19.1,
"orders": 1
},
{
"quantity": 1700,
"price": 19.15,
"orders": 1
},
{
"quantity": 1700,
"price": 19.2,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|105219",
"symbol": "INDUSTOWER25MAY405PE",
"last_price": 19,
"volume": 532100,
"average_price": 16.55,
"oi": 249900,
"net_change": 2.75,
"total_buy_quantity": 239700,
"total_sell_quantity": 266900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 36.25,
"last_trade_time": "1745920711576",
"oi_day_high": 329800,
"oi_day_low": 248200
},
"NSE_FO:SRF25MAY3050CE": {
"ohlc": {
"open": 133.85,
"high": 133.85,
"low": 102.95,
"close": 116
},
"depth": {
"buy": [
{
"quantity": 375,
"price": 116.1,
"orders": 1
},
{
"quantity": 375,
"price": 115.95,
"orders": 1
},
{
"quantity": 375,
"price": 114.85,
"orders": 1
},
{
"quantity": 375,
"price": 114.8,
"orders": 1
},
{
"quantity": 375,
"price": 114.7,
"orders": 1
}
],
"sell": [
{
"quantity": 375,
"price": 117.1,
"orders": 1
},
{
"quantity": 375,
"price": 117.3,
"orders": 1
},
{
"quantity": 375,
"price": 117.75,
"orders": 1
},
{
"quantity": 375,
"price": 117.8,
"orders": 1
},
{
"quantity": 375,
"price": 118.75,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|139437",
"symbol": "SRF25MAY3050CE",
"last_price": 116,
"volume": 204375,
"average_price": 117.28,
"oi": 108750,
"net_change": -14.8,
"total_buy_quantity": 46875,
"total_sell_quantity": 57000,
"lower_circuit_limit": 39.15,
"upper_circuit_limit": 222.45,
"last_trade_time": "1745920717263",
"oi_day_high": 113250,
"oi_day_low": 87375
},
"NSE_FO:ESCORTS25MAY3400PE": {
"ohlc": {
"open": 138.45,
"high": 177,
"low": 137.5,
"close": 162.8
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 158.5,
"orders": 1
},
{
"quantity": 150,
"price": 158.45,
"orders": 1
},
{
"quantity": 450,
"price": 158.4,
"orders": 1
},
{
"quantity": 150,
"price": 158.35,
"orders": 1
},
{
"quantity": 150,
"price": 157.75,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 165.15,
"orders": 1
},
{
"quantity": 150,
"price": 165.2,
"orders": 1
},
{
"quantity": 450,
"price": 165.4,
"orders": 1
},
{
"quantity": 150,
"price": 165.45,
"orders": 1
},
{
"quantity": 450,
"price": 173.3,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|81712",
"symbol": "ESCORTS25MAY3400PE",
"last_price": 162.8,
"volume": 6000,
"average_price": 154.23,
"oi": 30150,
"net_change": 6.8,
"total_buy_quantity": 14400,
"total_sell_quantity": 18900,
"lower_circuit_limit": 59.4,
"upper_circuit_limit": 252.6,
"last_trade_time": "1745920682252",
"oi_day_high": 31950,
"oi_day_low": 30150
},
"NSE_FO:JIOFIN25MAY260PE": {
"ohlc": {
"open": 9.6,
"high": 11.6,
"low": 9.3,
"close": 10.35
},
"depth": {
"buy": [
{
"quantity": 3300,
"price": 10.35,
"orders": 2
},
{
"quantity": 14850,
"price": 10.3,
"orders": 7
},
{
"quantity": 6600,
"price": 10.25,
"orders": 3
},
{
"quantity": 9900,
"price": 10.2,
"orders": 4
},
{
"quantity": 11550,
"price": 10.15,
"orders": 2
}
],
"sell": [
{
"quantity": 1650,
"price": 10.4,
"orders": 1
},
{
"quantity": 13200,
"price": 10.45,
"orders": 6
},
{
"quantity": 11550,
"price": 10.5,
"orders": 4
},
{
"quantity": 23100,
"price": 10.55,
"orders": 6
},
{
"quantity": 26400,
"price": 10.6,
"orders": 6
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|97765",
"symbol": "JIOFIN25MAY260PE",
"last_price": 10.35,
"volume": 1777050,
"average_price": 10.42,
"oi": 3222450,
"net_change": 0.3,
"total_buy_quantity": 235950,
"total_sell_quantity": 414150,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.05,
"last_trade_time": "1745920784479",
"oi_day_high": 3235650,
"oi_day_low": 3125100
},
"NSE_FO:APOLLOTYRE25MAY470CE": {
"ohlc": {
"open": 14.7,
"high": 15.55,
"low": 12.1,
"close": 13
},
"depth": {
"buy": [
{
"quantity": 3400,
"price": 12.85,
"orders": 1
},
{
"quantity": 1700,
"price": 12.8,
"orders": 1
},
{
"quantity": 1700,
"price": 12.65,
"orders": 1
},
{
"quantity": 1700,
"price": 12.6,
"orders": 1
},
{
"quantity": 1700,
"price": 12.55,
"orders": 1
}
],
"sell": [
{
"quantity": 1700,
"price": 13,
"orders": 1
},
{
"quantity": 1700,
"price": 13.4,
"orders": 1
},
{
"quantity": 1700,
"price": 13.55,
"orders": 1
},
{
"quantity": 5100,
"price": 13.85,
"orders": 1
},
{
"quantity": 6800,
"price": 13.9,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|68710",
"symbol": "APOLLOTYRE25MAY470CE",
"last_price": 13,
"volume": 246500,
"average_price": 13.49,
"oi": 498100,
"net_change": -1.7,
"total_buy_quantity": 312800,
"total_sell_quantity": 302600,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.7,
"last_trade_time": "1745920787314",
"oi_day_high": 504900,
"oi_day_low": 484500
},
"NSE_FO:INDUSINDBK25MAY820PE": {
"ohlc": {
"open": 35.35,
"high": 36.9,
"low": 27.45,
"close": 32
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 32,
"orders": 1
},
{
"quantity": 500,
"price": 31.95,
"orders": 1
},
{
"quantity": 500,
"price": 31.75,
"orders": 1
},
{
"quantity": 500,
"price": 31.5,
"orders": 1
},
{
"quantity": 2500,
"price": 31.45,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 32.3,
"orders": 1
},
{
"quantity": 1000,
"price": 32.35,
"orders": 2
},
{
"quantity": 500,
"price": 32.4,
"orders": 1
},
{
"quantity": 500,
"price": 32.45,
"orders": 1
},
{
"quantity": 1500,
"price": 32.5,
"orders": 3
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|94523",
"symbol": "INDUSINDBK25MAY820PE",
"last_price": 32,
"volume": 749500,
"average_price": 32.54,
"oi": 641500,
"net_change": -3.25,
"total_buy_quantity": 139500,
"total_sell_quantity": 125000,
"lower_circuit_limit": 3.15,
"upper_circuit_limit": 67.35,
"last_trade_time": "1745920754520",
"oi_day_high": 666000,
"oi_day_low": 612500
},
"NSE_FO:LICI25MAY820CE": {
"ohlc": {
"open": 23,
"high": 26,
"low": 20.45,
"close": 21
},
"depth": {
"buy": [
{
"quantity": 575,
"price": 20.95,
"orders": 1
},
{
"quantity": 575,
"price": 20.85,
"orders": 1
},
{
"quantity": 575,
"price": 20.75,
"orders": 1
},
{
"quantity": 575,
"price": 20.65,
"orders": 1
},
{
"quantity": 575,
"price": 20.6,
"orders": 1
}
],
"sell": [
{
"quantity": 1150,
"price": 21.35,
"orders": 2
},
{
"quantity": 575,
"price": 21.45,
"orders": 1
},
{
"quantity": 1725,
"price": 21.55,
"orders": 2
},
{
"quantity": 575,
"price": 21.6,
"orders": 1
},
{
"quantity": 575,
"price": 21.65,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|101390",
"symbol": "LICI25MAY820CE",
"last_price": 21,
"volume": 81650,
"average_price": 22.92,
"oi": 179975,
"net_change": -0.6,
"total_buy_quantity": 109825,
"total_sell_quantity": 109825,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 43.2,
"last_trade_time": "1745920790701",
"oi_day_high": 179975,
"oi_day_low": 166175
},
"NSE_FO:SHRIRAMFIN25MAY700PE": {
"ohlc": {
"open": 89.7,
"high": 91.5,
"low": 84.7,
"close": 86.85
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 87.9,
"orders": 1
},
{
"quantity": 750,
"price": 87.85,
"orders": 1
},
{
"quantity": 9750,
"price": 85.7,
"orders": 3
},
{
"quantity": 3000,
"price": 85.55,
"orders": 1
},
{
"quantity": 750,
"price": 85.5,
"orders": 1
}
],
"sell": [
{
"quantity": 3000,
"price": 89.45,
"orders": 3
},
{
"quantity": 750,
"price": 89.5,
"orders": 1
},
{
"quantity": 750,
"price": 89.55,
"orders": 1
},
{
"quantity": 1500,
"price": 89.6,
"orders": 2
},
{
"quantity": 750,
"price": 89.75,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|122657",
"symbol": "SHRIRAMFIN25MAY700PE",
"last_price": 86.85,
"volume": 35250,
"average_price": 88.66,
"oi": 381000,
"net_change": 4.85,
"total_buy_quantity": 74250,
"total_sell_quantity": 69750,
"lower_circuit_limit": 47.85,
"upper_circuit_limit": 116.15,
"last_trade_time": "1745918997416",
"oi_day_high": 395250,
"oi_day_low": 381000
},
"NSE_FO:MOTHERSON25MAY135CE": {
"ohlc": {
"open": 7.55,
"high": 9.35,
"low": 6.75,
"close": 7.2
},
"depth": {
"buy": [
{
"quantity": 7100,
"price": 7.1,
"orders": 2
},
{
"quantity": 10650,
"price": 7.05,
"orders": 2
},
{
"quantity": 7100,
"price": 7,
"orders": 2
},
{
"quantity": 7100,
"price": 6.95,
"orders": 2
},
{
"quantity": 3550,
"price": 6.85,
"orders": 1
}
],
"sell": [
{
"quantity": 21300,
"price": 7.2,
"orders": 2
},
{
"quantity": 10650,
"price": 7.25,
"orders": 3
},
{
"quantity": 7100,
"price": 7.3,
"orders": 2
},
{
"quantity": 3550,
"price": 7.35,
"orders": 1
},
{
"quantity": 3550,
"price": 7.4,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|105895",
"symbol": "MOTHERSON25MAY135CE",
"last_price": 7.2,
"volume": 2946500,
"average_price": 7.92,
"oi": 1615250,
"net_change": 0.7,
"total_buy_quantity": 315950,
"total_sell_quantity": 710000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.5,
"last_trade_time": "1745920734731",
"oi_day_high": 1739500,
"oi_day_low": 1498100
},
"NSE_FO:CHOLAFIN25MAY1540CE": {
"ohlc": {
"open": 50.05,
"high": 51.1,
"low": 35.65,
"close": 37.15
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 36.55,
"orders": 1
},
{
"quantity": 625,
"price": 36.3,
"orders": 1
},
{
"quantity": 625,
"price": 36.25,
"orders": 1
},
{
"quantity": 625,
"price": 36.05,
"orders": 1
},
{
"quantity": 625,
"price": 35.8,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 37.1,
"orders": 1
},
{
"quantity": 1250,
"price": 37.15,
"orders": 2
},
{
"quantity": 1250,
"price": 37.2,
"orders": 2
},
{
"quantity": 1875,
"price": 37.4,
"orders": 1
},
{
"quantity": 625,
"price": 37.45,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|80759",
"symbol": "CHOLAFIN25MAY1540CE",
"last_price": 37.15,
"volume": 733125,
"average_price": 40.2,
"oi": 248750,
"net_change": -19.25,
"total_buy_quantity": 88750,
"total_sell_quantity": 105625,
"lower_circuit_limit": 4.45,
"upper_circuit_limit": 108.35,
"last_trade_time": "1745920752877",
"oi_day_high": 276250,
"oi_day_low": 202500
},
"NSE_FO:HDFCAMC25MAY4550PE": {
"ohlc": {
"open": 177.1,
"high": 236,
"low": 176.95,
"close": 216.85
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 212.7,
"orders": 2
},
{
"quantity": 150,
"price": 212.65,
"orders": 1
},
{
"quantity": 300,
"price": 212.55,
"orders": 1
},
{
"quantity": 150,
"price": 211,
"orders": 1
},
{
"quantity": 750,
"price": 207.6,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 221.9,
"orders": 1
},
{
"quantity": 150,
"price": 221.95,
"orders": 1
},
{
"quantity": 150,
"price": 230.8,
"orders": 1
},
{
"quantity": 750,
"price": 231.55,
"orders": 1
},
{
"quantity": 1350,
"price": 247.65,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|93473",
"symbol": "HDFCAMC25MAY4550PE",
"last_price": 216.85,
"volume": 5100,
"average_price": 208.89,
"oi": 4050,
"net_change": -3.8,
"total_buy_quantity": 7800,
"total_sell_quantity": 2550,
"lower_circuit_limit": 72.05,
"upper_circuit_limit": 369.25,
"last_trade_time": "1745919199880",
"oi_day_high": 4050,
"oi_day_low": 2250
},
"NSE_FO:IRB25MAY48PE": {
"ohlc": {
"open": 2.45,
"high": 2.9,
"low": 2.4,
"close": 2.8
},
"depth": {
"buy": [
{
"quantity": 10250,
"price": 2.8,
"orders": 1
},
{
"quantity": 10250,
"price": 2.75,
"orders": 1
},
{
"quantity": 10250,
"price": 2.7,
"orders": 1
},
{
"quantity": 92250,
"price": 2.65,
"orders": 2
},
{
"quantity": 102500,
"price": 2.6,
"orders": 1
}
],
"sell": [
{
"quantity": 20500,
"price": 2.85,
"orders": 1
},
{
"quantity": 61500,
"price": 2.9,
"orders": 3
},
{
"quantity": 51250,
"price": 2.95,
"orders": 1
},
{
"quantity": 82000,
"price": 3.05,
"orders": 2
},
{
"quantity": 102500,
"price": 3.1,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|95827",
"symbol": "IRB25MAY48PE",
"last_price": 2.8,
"volume": 123000,
"average_price": 2.71,
"oi": 625250,
"net_change": -0.25,
"total_buy_quantity": 943000,
"total_sell_quantity": 1004500,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.05,
"last_trade_time": "1745917711261",
"oi_day_high": 635500,
"oi_day_low": 625250
},
"NSE_FO:PIDILITIND25MAY3080PE": {
"ohlc": {
"open": 104.1,
"high": 107.9,
"low": 104.1,
"close": 107.9
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 117.65,
"orders": 1
},
{
"quantity": 250,
"price": 117.6,
"orders": 1
},
{
"quantity": 1000,
"price": 117.55,
"orders": 1
},
{
"quantity": 2500,
"price": 112.85,
"orders": 1
},
{
"quantity": 750,
"price": 103.5,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 142.1,
"orders": 1
},
{
"quantity": 1250,
"price": 142.25,
"orders": 1
},
{
"quantity": 750,
"price": 145.1,
"orders": 1
},
{
"quantity": 2500,
"price": 149.15,
"orders": 1
},
{
"quantity": 1000,
"price": 149.4,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|116029",
"symbol": "PIDILITIND25MAY3080PE",
"last_price": 107.9,
"volume": 500,
"average_price": 106,
"oi": 4250,
"net_change": -0.35,
"total_buy_quantity": 8750,
"total_sell_quantity": 8250,
"lower_circuit_limit": 46.95,
"upper_circuit_limit": 169.55,
"last_trade_time": "1745910271327",
"oi_day_high": 4250,
"oi_day_low": 4250
},
"NSE_FO:KOTAKBANK25MAY2220PE": {
"ohlc": {
"open": 71.45,
"high": 84.65,
"low": 66.6,
"close": 81.2
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 81.3,
"orders": 2
},
{
"quantity": 800,
"price": 81,
"orders": 2
},
{
"quantity": 400,
"price": 80.9,
"orders": 1
},
{
"quantity": 400,
"price": 80.65,
"orders": 1
},
{
"quantity": 400,
"price": 80.6,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 81.95,
"orders": 1
},
{
"quantity": 400,
"price": 82,
"orders": 1
},
{
"quantity": 400,
"price": 82.95,
"orders": 1
},
{
"quantity": 400,
"price": 83,
"orders": 1
},
{
"quantity": 400,
"price": 83.1,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|112103",
"symbol": "KOTAKBANK25MAY2220PE",
"last_price": 81.2,
"volume": 644400,
"average_price": 75.7,
"oi": 235200,
"net_change": 3.2,
"total_buy_quantity": 51600,
"total_sell_quantity": 56800,
"lower_circuit_limit": 33.1,
"upper_circuit_limit": 122.9,
"last_trade_time": "1745920789167",
"oi_day_high": 286400,
"oi_day_low": 235200
},
"NSE_FO:TATATECH25MAY720CE": {
"ohlc": {
"open": 18.5,
"high": 18.5,
"low": 7.3,
"close": 7.45
},
"depth": {
"buy": [
{
"quantity": 2800,
"price": 7.45,
"orders": 3
},
{
"quantity": 2800,
"price": 7.4,
"orders": 3
},
{
"quantity": 3500,
"price": 7.35,
"orders": 4
},
{
"quantity": 1400,
"price": 7.3,
"orders": 2
},
{
"quantity": 2800,
"price": 7.25,
"orders": 3
}
],
"sell": [
{
"quantity": 2100,
"price": 7.6,
"orders": 3
},
{
"quantity": 3500,
"price": 7.65,
"orders": 3
},
{
"quantity": 1400,
"price": 7.7,
"orders": 2
},
{
"quantity": 2800,
"price": 7.75,
"orders": 2
},
{
"quantity": 700,
"price": 7.8,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|131284",
"symbol": "TATATECH25MAY720CE",
"last_price": 7.45,
"volume": 1173900,
"average_price": 9.63,
"oi": 427700,
"net_change": -12.85,
"total_buy_quantity": 251300,
"total_sell_quantity": 217700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 40.3,
"last_trade_time": "1745920793845",
"oi_day_high": 429100,
"oi_day_low": 225400
},
"NSE_FO:RECLTD25MAY440CE": {
"ohlc": {
"open": 19.3,
"high": 21.75,
"low": 16,
"close": 16.6
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 16.55,
"orders": 1
},
{
"quantity": 7000,
"price": 16.5,
"orders": 6
},
{
"quantity": 5000,
"price": 16.45,
"orders": 4
},
{
"quantity": 3000,
"price": 16.4,
"orders": 2
},
{
"quantity": 1000,
"price": 16.35,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 16.7,
"orders": 1
},
{
"quantity": 2000,
"price": 16.75,
"orders": 2
},
{
"quantity": 2000,
"price": 16.8,
"orders": 2
},
{
"quantity": 3000,
"price": 16.85,
"orders": 3
},
{
"quantity": 5000,
"price": 16.9,
"orders": 4
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|119728",
"symbol": "RECLTD25MAY440CE",
"last_price": 16.6,
"volume": 2381000,
"average_price": 18.7,
"oi": 1577000,
"net_change": -0.7,
"total_buy_quantity": 234000,
"total_sell_quantity": 386000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.3,
"last_trade_time": "1745920764564",
"oi_day_high": 1578000,
"oi_day_low": 1479000
},
"NSE_FO:ABB25MAY5700CE": {
"ohlc": {
"open": 189.95,
"high": 211.7,
"low": 183.35,
"close": 193.05
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 189.3,
"orders": 1
},
{
"quantity": 125,
"price": 189.25,
"orders": 1
},
{
"quantity": 125,
"price": 188.6,
"orders": 1
},
{
"quantity": 125,
"price": 188.55,
"orders": 1
},
{
"quantity": 125,
"price": 188.5,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 193.1,
"orders": 1
},
{
"quantity": 125,
"price": 193.15,
"orders": 1
},
{
"quantity": 125,
"price": 193.2,
"orders": 1
},
{
"quantity": 125,
"price": 193.6,
"orders": 1
},
{
"quantity": 125,
"price": 193.95,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|65241",
"symbol": "ABB25MAY5700CE",
"last_price": 193.05,
"volume": 64875,
"average_price": 197.51,
"oi": 78750,
"net_change": 17.15,
"total_buy_quantity": 14625,
"total_sell_quantity": 21375,
"lower_circuit_limit": 1.1,
"upper_circuit_limit": 350.7,
"last_trade_time": "1745920779401",
"oi_day_high": 82500,
"oi_day_low": 75500
},
"NSE_FO:INDIANB25MAY570PE": {
"ohlc": {
"open": 19.55,
"high": 27.25,
"low": 18.8,
"close": 27
},
"depth": {
"buy": [
{
"quantity": 1900,
"price": 26.8,
"orders": 2
},
{
"quantity": 950,
"price": 26.6,
"orders": 1
},
{
"quantity": 1900,
"price": 26.15,
"orders": 1
},
{
"quantity": 2850,
"price": 26.1,
"orders": 1
},
{
"quantity": 1900,
"price": 25.8,
"orders": 1
}
],
"sell": [
{
"quantity": 950,
"price": 27.25,
"orders": 1
},
{
"quantity": 950,
"price": 27.3,
"orders": 1
},
{
"quantity": 950,
"price": 27.4,
"orders": 1
},
{
"quantity": 950,
"price": 27.45,
"orders": 1
},
{
"quantity": 1900,
"price": 27.55,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|103523",
"symbol": "INDIANB25MAY570PE",
"last_price": 27,
"volume": 150100,
"average_price": 22.3,
"oi": 84550,
"net_change": 5.75,
"total_buy_quantity": 188100,
"total_sell_quantity": 71250,
"lower_circuit_limit": 1.25,
"upper_circuit_limit": 41.25,
"last_trade_time": "1745920789632",
"oi_day_high": 102600,
"oi_day_low": 82650
},
"NSE_FO:BHARATFORG25MAY1100CE": {
"ohlc": {
"open": 63.4,
"high": 85,
"low": 62,
"close": 70.9
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 71.05,
"orders": 1
},
{
"quantity": 500,
"price": 71,
"orders": 1
},
{
"quantity": 500,
"price": 69.65,
"orders": 1
},
{
"quantity": 2500,
"price": 69.6,
"orders": 1
},
{
"quantity": 2500,
"price": 69.4,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 71.4,
"orders": 1
},
{
"quantity": 500,
"price": 71.45,
"orders": 1
},
{
"quantity": 500,
"price": 71.5,
"orders": 1
},
{
"quantity": 500,
"price": 71.9,
"orders": 1
},
{
"quantity": 500,
"price": 71.95,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|74775",
"symbol": "BHARATFORG25MAY1100CE",
"last_price": 70.9,
"volume": 398500,
"average_price": 73.52,
"oi": 278500,
"net_change": 12.8,
"total_buy_quantity": 51500,
"total_sell_quantity": 71000,
"lower_circuit_limit": 14.85,
"upper_circuit_limit": 101.35,
"last_trade_time": "1745920787509",
"oi_day_high": 379000,
"oi_day_low": 278500
},
"NSE_FO:SJVN25MAY99CE": {
"ohlc": {
"open": 4.95,
"high": 5.1,
"low": 3.65,
"close": 3.65
},
"depth": {
"buy": [
{
"quantity": 4725,
"price": 3.8,
"orders": 1
},
{
"quantity": 9450,
"price": 3.75,
"orders": 2
},
{
"quantity": 9450,
"price": 3.7,
"orders": 2
},
{
"quantity": 4725,
"price": 3.65,
"orders": 1
},
{
"quantity": 51975,
"price": 3.6,
"orders": 3
}
],
"sell": [
{
"quantity": 18900,
"price": 3.9,
"orders": 3
},
{
"quantity": 18900,
"price": 3.95,
"orders": 3
},
{
"quantity": 14175,
"price": 4,
"orders": 2
},
{
"quantity": 37800,
"price": 4.05,
"orders": 3
},
{
"quantity": 37800,
"price": 4.1,
"orders": 3
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|138190",
"symbol": "SJVN25MAY99CE",
"last_price": 3.65,
"volume": 146475,
"average_price": 4.45,
"oi": 146475,
"net_change": -1,
"total_buy_quantity": 841050,
"total_sell_quantity": 996975,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.65,
"last_trade_time": "1745920091396",
"oi_day_high": 160650,
"oi_day_low": 146475
},
"NSE_FO:BALKRISIND25MAY2580CE": {
"ohlc": {
"open": 104,
"high": 117.75,
"low": 101.2,
"close": 117.25
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 114.6,
"orders": 1
},
{
"quantity": 300,
"price": 114.55,
"orders": 1
},
{
"quantity": 600,
"price": 114.05,
"orders": 1
},
{
"quantity": 300,
"price": 113.35,
"orders": 1
},
{
"quantity": 1500,
"price": 111.95,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 116.55,
"orders": 1
},
{
"quantity": 300,
"price": 116.6,
"orders": 1
},
{
"quantity": 300,
"price": 117.3,
"orders": 1
},
{
"quantity": 300,
"price": 117.65,
"orders": 1
},
{
"quantity": 300,
"price": 117.7,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|72896",
"symbol": "BALKRISIND25MAY2580CE",
"last_price": 117.25,
"volume": 17100,
"average_price": 109.32,
"oi": 5700,
"net_change": 12.9,
"total_buy_quantity": 13500,
"total_sell_quantity": 27600,
"lower_circuit_limit": 25.95,
"upper_circuit_limit": 182.75,
"last_trade_time": "1745920620179",
"oi_day_high": 7800,
"oi_day_low": 5400
},
"NSE_FO:SUNPHARMA25MAY1800PE": {
"ohlc": {
"open": 33.95,
"high": 46.6,
"low": 33.45,
"close": 45.9
},
"depth": {
"buy": [
{
"quantity": 700,
"price": 45.95,
"orders": 1
},
{
"quantity": 350,
"price": 45.9,
"orders": 1
},
{
"quantity": 700,
"price": 45.8,
"orders": 2
},
{
"quantity": 700,
"price": 45.65,
"orders": 2
},
{
"quantity": 350,
"price": 45.55,
"orders": 1
}
],
"sell": [
{
"quantity": 700,
"price": 46.65,
"orders": 2
},
{
"quantity": 350,
"price": 46.75,
"orders": 1
},
{
"quantity": 350,
"price": 46.8,
"orders": 1
},
{
"quantity": 350,
"price": 46.85,
"orders": 1
},
{
"quantity": 350,
"price": 46.9,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|125707",
"symbol": "SUNPHARMA25MAY1800PE",
"last_price": 45.9,
"volume": 751100,
"average_price": 42.28,
"oi": 318150,
"net_change": 13.1,
"total_buy_quantity": 67900,
"total_sell_quantity": 42700,
"lower_circuit_limit": 7.75,
"upper_circuit_limit": 57.85,
"last_trade_time": "1745920790198",
"oi_day_high": 318150,
"oi_day_low": 223650
},
"NSE_FO:TITAN25MAY3380PE": {
"ohlc": {
"open": 97.25,
"high": 110.95,
"low": 89,
"close": 97.25
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 96.1,
"orders": 1
},
{
"quantity": 175,
"price": 96.05,
"orders": 1
},
{
"quantity": 175,
"price": 95.4,
"orders": 1
},
{
"quantity": 875,
"price": 93.55,
"orders": 1
},
{
"quantity": 175,
"price": 90.35,
"orders": 1
}
],
"sell": [
{
"quantity": 350,
"price": 97,
"orders": 2
},
{
"quantity": 2275,
"price": 97.15,
"orders": 1
},
{
"quantity": 700,
"price": 97.25,
"orders": 1
},
{
"quantity": 175,
"price": 97.75,
"orders": 1
},
{
"quantity": 175,
"price": 97.8,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|144457",
"symbol": "TITAN25MAY3380PE",
"last_price": 97.25,
"volume": 82950,
"average_price": 98.28,
"oi": 50050,
"net_change": -4.65,
"total_buy_quantity": 28700,
"total_sell_quantity": 32550,
"lower_circuit_limit": 31.95,
"upper_circuit_limit": 171.85,
"last_trade_time": "1745920797625",
"oi_day_high": 50050,
"oi_day_low": 36750
},
"NSE_FO:NHPC25MAY89CE": {
"ohlc": {
"open": 3.5,
"high": 3.5,
"low": 3,
"close": 3.2
},
"depth": {
"buy": [
{
"quantity": 19200,
"price": 3.05,
"orders": 3
},
{
"quantity": 38400,
"price": 3,
"orders": 2
},
{
"quantity": 6400,
"price": 2.95,
"orders": 1
},
{
"quantity": 38400,
"price": 2.9,
"orders": 2
},
{
"quantity": 6400,
"price": 2.85,
"orders": 1
}
],
"sell": [
{
"quantity": 6400,
"price": 3.15,
"orders": 1
},
{
"quantity": 38400,
"price": 3.2,
"orders": 4
},
{
"quantity": 57600,
"price": 3.25,
"orders": 3
},
{
"quantity": 25600,
"price": 3.3,
"orders": 2
},
{
"quantity": 83200,
"price": 3.35,
"orders": 4
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|123706",
"symbol": "NHPC25MAY89CE",
"last_price": 3.2,
"volume": 192000,
"average_price": 3.16,
"oi": 345600,
"net_change": -0.15,
"total_buy_quantity": 1177600,
"total_sell_quantity": 1452800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 23.35,
"last_trade_time": "1745919725830",
"oi_day_high": 345600,
"oi_day_low": 275200
},
"NSE_FO:PIIND25MAY3650PE": {
"ohlc": {
"open": 120,
"high": 141.85,
"low": 118.5,
"close": 137.55
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 133.85,
"orders": 1
},
{
"quantity": 125,
"price": 133.6,
"orders": 1
},
{
"quantity": 250,
"price": 133.55,
"orders": 1
},
{
"quantity": 250,
"price": 132.05,
"orders": 1
},
{
"quantity": 125,
"price": 129.1,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 136.15,
"orders": 1
},
{
"quantity": 125,
"price": 136.2,
"orders": 1
},
{
"quantity": 250,
"price": 136.45,
"orders": 1
},
{
"quantity": 125,
"price": 137.2,
"orders": 1
},
{
"quantity": 250,
"price": 137.95,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|129736",
"symbol": "PIIND25MAY3650PE",
"last_price": 137.55,
"volume": 16875,
"average_price": 129.07,
"oi": 11500,
"net_change": 3.6,
"total_buy_quantity": 21375,
"total_sell_quantity": 17500,
"lower_circuit_limit": 47.2,
"upper_circuit_limit": 220.7,
"last_trade_time": "1745920795074",
"oi_day_high": 12875,
"oi_day_low": 10000
},
"NSE_FO:FEDERALBNK25MAY202.5CE": {
"ohlc": {
"open": 7.5,
"high": 10.1,
"low": 6.5,
"close": 8.95
},
"depth": {
"buy": [
{
"quantity": 15000,
"price": 8.9,
"orders": 3
},
{
"quantity": 5000,
"price": 8.85,
"orders": 1
},
{
"quantity": 10000,
"price": 8.8,
"orders": 2
},
{
"quantity": 5000,
"price": 8.75,
"orders": 1
},
{
"quantity": 5000,
"price": 8.7,
"orders": 1
}
],
"sell": [
{
"quantity": 10000,
"price": 9.05,
"orders": 2
},
{
"quantity": 15000,
"price": 9.1,
"orders": 2
},
{
"quantity": 5000,
"price": 9.15,
"orders": 1
},
{
"quantity": 15000,
"price": 9.2,
"orders": 2
},
{
"quantity": 20000,
"price": 9.25,
"orders": 3
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|88993",
"symbol": "FEDERALBNK25MAY202.5CE",
"last_price": 8.95,
"volume": 3505000,
"average_price": 8.3,
"oi": 1100000,
"net_change": 1.75,
"total_buy_quantity": 485000,
"total_sell_quantity": 645000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.2,
"last_trade_time": "1745920736196",
"oi_day_high": 1235000,
"oi_day_low": 1010000
},
"NSE_FO:APOLLOHOSP25MAY7150CE": {
"ohlc": {
"open": 159.8,
"high": 173,
"low": 139.35,
"close": 143.95
},
"depth": {
"buy": [
{
"quantity": 125,
"price": 138.4,
"orders": 1
},
{
"quantity": 125,
"price": 138.35,
"orders": 1
},
{
"quantity": 125,
"price": 138.15,
"orders": 1
},
{
"quantity": 250,
"price": 137.8,
"orders": 1
},
{
"quantity": 125,
"price": 137.5,
"orders": 1
}
],
"sell": [
{
"quantity": 125,
"price": 144.2,
"orders": 1
},
{
"quantity": 125,
"price": 144.25,
"orders": 1
},
{
"quantity": 250,
"price": 148.4,
"orders": 1
},
{
"quantity": 125,
"price": 148.75,
"orders": 1
},
{
"quantity": 125,
"price": 149.45,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|68321",
"symbol": "APOLLOHOSP25MAY7150CE",
"last_price": 143.95,
"volume": 8500,
"average_price": 151.56,
"oi": 16875,
"net_change": -15.85,
"total_buy_quantity": 8500,
"total_sell_quantity": 15500,
"lower_circuit_limit": 14.45,
"upper_circuit_limit": 305.15,
"last_trade_time": "1745920775163",
"oi_day_high": 17375,
"oi_day_low": 16125
},
"NSE_FO:UPL25MAY680CE": {
"ohlc": {
"open": 28,
"high": 30.15,
"low": 21.05,
"close": 22.45
},
"depth": {
"buy": [
{
"quantity": 1355,
"price": 22.2,
"orders": 1
},
{
"quantity": 1355,
"price": 22.15,
"orders": 1
},
{
"quantity": 1355,
"price": 22.1,
"orders": 1
},
{
"quantity": 1355,
"price": 22.05,
"orders": 1
},
{
"quantity": 2710,
"price": 22,
"orders": 2
}
],
"sell": [
{
"quantity": 2710,
"price": 22.45,
"orders": 1
},
{
"quantity": 1355,
"price": 22.5,
"orders": 1
},
{
"quantity": 1355,
"price": 22.55,
"orders": 1
},
{
"quantity": 5420,
"price": 22.6,
"orders": 2
},
{
"quantity": 1355,
"price": 22.65,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|138929",
"symbol": "UPL25MAY680CE",
"last_price": 22.45,
"volume": 939015,
"average_price": 25.36,
"oi": 1102970,
"net_change": -3.2,
"total_buy_quantity": 207315,
"total_sell_quantity": 295390,
"lower_circuit_limit": 5.6,
"upper_circuit_limit": 45.7,
"last_trade_time": "1745920795974",
"oi_day_high": 1121940,
"oi_day_low": 1098905
},
"NSE_FO:ICICIPRULI25MAY600PE": {
"ohlc": {
"open": 15.1,
"high": 18.85,
"low": 14.8,
"close": 16.4
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 16.1,
"orders": 2
},
{
"quantity": 750,
"price": 16,
"orders": 1
},
{
"quantity": 750,
"price": 15.95,
"orders": 1
},
{
"quantity": 750,
"price": 15.9,
"orders": 1
},
{
"quantity": 750,
"price": 15.85,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 16.3,
"orders": 2
},
{
"quantity": 750,
"price": 16.35,
"orders": 1
},
{
"quantity": 750,
"price": 16.4,
"orders": 1
},
{
"quantity": 750,
"price": 16.45,
"orders": 1
},
{
"quantity": 750,
"price": 16.5,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|91344",
"symbol": "ICICIPRULI25MAY600PE",
"last_price": 16.4,
"volume": 134250,
"average_price": 16.6,
"oi": 219750,
"net_change": -1.5,
"total_buy_quantity": 136500,
"total_sell_quantity": 156000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.9,
"last_trade_time": "1745920688217",
"oi_day_high": 239250,
"oi_day_low": 219000
},
"NSE_FO:ABFRL25MAY275PE": {
"ohlc": {
"open": 5.7,
"high": 12.85,
"low": 4.7,
"close": 11.55
},
"depth": {
"buy": [
{
"quantity": 2600,
"price": 11.9,
"orders": 1
},
{
"quantity": 2600,
"price": 11.85,
"orders": 1
},
{
"quantity": 2600,
"price": 11.8,
"orders": 1
},
{
"quantity": 5200,
"price": 11.75,
"orders": 2
},
{
"quantity": 2600,
"price": 11.7,
"orders": 1
}
],
"sell": [
{
"quantity": 2600,
"price": 12.15,
"orders": 1
},
{
"quantity": 2600,
"price": 12.2,
"orders": 1
},
{
"quantity": 2600,
"price": 12.25,
"orders": 1
},
{
"quantity": 2600,
"price": 12.3,
"orders": 1
},
{
"quantity": 5200,
"price": 12.35,
"orders": 2
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|65599",
"symbol": "ABFRL25MAY275PE",
"last_price": 11.55,
"volume": 2150200,
"average_price": 8.55,
"oi": 821600,
"net_change": 4.7,
"total_buy_quantity": 319800,
"total_sell_quantity": 322400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 26.85,
"last_trade_time": "1745920658037",
"oi_day_high": 1068600,
"oi_day_low": 821600
},
"NSE_FO:DELHIVERY25MAY300CE": {
"ohlc": {
"open": 18.95,
"high": 21.35,
"low": 16.85,
"close": 19.8
},
"depth": {
"buy": [
{
"quantity": 1525,
"price": 19.6,
"orders": 1
},
{
"quantity": 6100,
"price": 19.55,
"orders": 3
},
{
"quantity": 1525,
"price": 19.5,
"orders": 1
},
{
"quantity": 1525,
"price": 19.45,
"orders": 1
},
{
"quantity": 1525,
"price": 19.4,
"orders": 1
}
],
"sell": [
{
"quantity": 1525,
"price": 19.8,
"orders": 1
},
{
"quantity": 1525,
"price": 19.85,
"orders": 1
},
{
"quantity": 1525,
"price": 19.9,
"orders": 1
},
{
"quantity": 1525,
"price": 19.95,
"orders": 1
},
{
"quantity": 6100,
"price": 20,
"orders": 4
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|79052",
"symbol": "DELHIVERY25MAY300CE",
"last_price": 19.8,
"volume": 562725,
"average_price": 19.44,
"oi": 536800,
"net_change": 2.75,
"total_buy_quantity": 224175,
"total_sell_quantity": 318725,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 37.05,
"last_trade_time": "1745920785021",
"oi_day_high": 622200,
"oi_day_low": 535275
},
"NSE_FO:GAIL25MAY192.5PE": {
"ohlc": {
"open": 7.95,
"high": 9.55,
"low": 7.5,
"close": 9.5
},
"depth": {
"buy": [
{
"quantity": 2350,
"price": 9.25,
"orders": 1
},
{
"quantity": 2350,
"price": 9.2,
"orders": 1
},
{
"quantity": 9400,
"price": 8.75,
"orders": 1
},
{
"quantity": 30550,
"price": 8.55,
"orders": 1
},
{
"quantity": 23500,
"price": 8.5,
"orders": 1
}
],
"sell": [
{
"quantity": 2350,
"price": 9.5,
"orders": 1
},
{
"quantity": 2350,
"price": 9.55,
"orders": 1
},
{
"quantity": 2350,
"price": 9.6,
"orders": 1
},
{
"quantity": 7050,
"price": 9.65,
"orders": 1
},
{
"quantity": 7050,
"price": 9.75,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|89380",
"symbol": "GAIL25MAY192.5PE",
"last_price": 9.5,
"volume": 169200,
"average_price": 8.63,
"oi": 340750,
"net_change": 0.3,
"total_buy_quantity": 321950,
"total_sell_quantity": 347800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 29.2,
"last_trade_time": "1745920473934",
"oi_day_high": 364250,
"oi_day_low": 326650
},
"NSE_FO:ZYDUSLIFE25MAY880PE": {
"ohlc": {
"open": 26,
"high": 31.35,
"low": 24.2,
"close": 26.65
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 24.15,
"orders": 1
},
{
"quantity": 10800,
"price": 24,
"orders": 1
},
{
"quantity": 3600,
"price": 23.4,
"orders": 1
},
{
"quantity": 9000,
"price": 21.9,
"orders": 1
},
{
"quantity": 4500,
"price": 21.45,
"orders": 1
}
],
"sell": [
{
"quantity": 900,
"price": 28.5,
"orders": 1
},
{
"quantity": 900,
"price": 28.55,
"orders": 1
},
{
"quantity": 900,
"price": 29,
"orders": 1
},
{
"quantity": 9000,
"price": 30.1,
"orders": 1
},
{
"quantity": 10800,
"price": 30.7,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|140952",
"symbol": "ZYDUSLIFE25MAY880PE",
"last_price": 26.65,
"volume": 173700,
"average_price": 26.58,
"oi": 97200,
"net_change": -0.3,
"total_buy_quantity": 68400,
"total_sell_quantity": 75600,
"lower_circuit_limit": 6.95,
"upper_circuit_limit": 46.95,
"last_trade_time": "1745920203849",
"oi_day_high": 98100,
"oi_day_low": 61200
},
"NSE_FO:KPITTECH25MAY1220CE": {
"ohlc": {
"open": 67.85,
"high": 87,
"low": 45.35,
"close": 80
},
"depth": {
"buy": [
{
"quantity": 400,
"price": 78.3,
"orders": 1
},
{
"quantity": 800,
"price": 78.25,
"orders": 2
},
{
"quantity": 800,
"price": 77.75,
"orders": 2
},
{
"quantity": 800,
"price": 77.7,
"orders": 1
},
{
"quantity": 400,
"price": 77.65,
"orders": 1
}
],
"sell": [
{
"quantity": 800,
"price": 80,
"orders": 2
},
{
"quantity": 800,
"price": 82.2,
"orders": 1
},
{
"quantity": 800,
"price": 83.4,
"orders": 1
},
{
"quantity": 800,
"price": 84.5,
"orders": 1
},
{
"quantity": 1600,
"price": 84.55,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|112453",
"symbol": "KPITTECH25MAY1220CE",
"last_price": 80,
"volume": 496800,
"average_price": 63.98,
"oi": 98400,
"net_change": 12.15,
"total_buy_quantity": 25600,
"total_sell_quantity": 63200,
"lower_circuit_limit": 12.6,
"upper_circuit_limit": 123.1,
"last_trade_time": "1745920792991",
"oi_day_high": 195600,
"oi_day_low": 98400
},
"NSE_FO:TATAMOTORS25MAY670PE": {
"ohlc": {
"open": 24.85,
"high": 31,
"low": 21.9,
"close": 27.6
},
"depth": {
"buy": [
{
"quantity": 550,
"price": 27.55,
"orders": 1
},
{
"quantity": 1100,
"price": 27.5,
"orders": 2
},
{
"quantity": 3300,
"price": 27.45,
"orders": 6
},
{
"quantity": 3850,
"price": 27.4,
"orders": 6
},
{
"quantity": 2200,
"price": 27.35,
"orders": 4
}
],
"sell": [
{
"quantity": 1100,
"price": 27.65,
"orders": 2
},
{
"quantity": 7700,
"price": 27.7,
"orders": 4
},
{
"quantity": 2750,
"price": 27.75,
"orders": 5
},
{
"quantity": 3300,
"price": 27.8,
"orders": 6
},
{
"quantity": 2750,
"price": 27.85,
"orders": 5
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|142678",
"symbol": "TATAMOTORS25MAY670PE",
"last_price": 27.6,
"volume": 2799500,
"average_price": 26.94,
"oi": 1791350,
"net_change": 0.6,
"total_buy_quantity": 279950,
"total_sell_quantity": 156750,
"lower_circuit_limit": 0.15,
"upper_circuit_limit": 47,
"last_trade_time": "1745920796357",
"oi_day_high": 1794100,
"oi_day_low": 1327700
},
"NSE_FO:INDIGO25MAY5500PE": {
"ohlc": {
"open": 251,
"high": 375.65,
"low": 251,
"close": 337.9
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 337.5,
"orders": 1
},
{
"quantity": 150,
"price": 337.4,
"orders": 1
},
{
"quantity": 150,
"price": 334.85,
"orders": 1
},
{
"quantity": 1650,
"price": 334.3,
"orders": 1
},
{
"quantity": 750,
"price": 326.35,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 347.8,
"orders": 1
},
{
"quantity": 300,
"price": 347.95,
"orders": 1
},
{
"quantity": 300,
"price": 351.95,
"orders": 1
},
{
"quantity": 300,
"price": 352,
"orders": 1
},
{
"quantity": 150,
"price": 352.15,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|94020",
"symbol": "INDIGO25MAY5500PE",
"last_price": 337.9,
"volume": 19950,
"average_price": 316.27,
"oi": 45000,
"net_change": 41.35,
"total_buy_quantity": 10650,
"total_sell_quantity": 10800,
"lower_circuit_limit": 129.4,
"upper_circuit_limit": 463.7,
"last_trade_time": "1745918983422",
"oi_day_high": 45450,
"oi_day_low": 43050
},
"NSE_FO:PATANJALI25MAY1960CE": {
"ohlc": {
"open": 67.3,
"high": 67.3,
"low": 53.15,
"close": 56.65
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 54.05,
"orders": 1
},
{
"quantity": 300,
"price": 54,
"orders": 1
},
{
"quantity": 300,
"price": 53,
"orders": 1
},
{
"quantity": 300,
"price": 50.55,
"orders": 1
},
{
"quantity": 5100,
"price": 50.5,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 56.8,
"orders": 1
},
{
"quantity": 300,
"price": 56.85,
"orders": 1
},
{
"quantity": 300,
"price": 59.25,
"orders": 1
},
{
"quantity": 300,
"price": 61.05,
"orders": 1
},
{
"quantity": 1500,
"price": 61.1,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|113545",
"symbol": "PATANJALI25MAY1960CE",
"last_price": 56.65,
"volume": 13500,
"average_price": 57.88,
"oi": 19500,
"net_change": -10.65,
"total_buy_quantity": 49800,
"total_sell_quantity": 50100,
"lower_circuit_limit": 9.2,
"upper_circuit_limit": 125.4,
"last_trade_time": "1745920554983",
"oi_day_high": 21300,
"oi_day_low": 18600
},
"NSE_FO:LT25MAY3300CE": {
"ohlc": {
"open": 139.85,
"high": 156,
"low": 123.85,
"close": 127.05
},
"depth": {
"buy": [
{
"quantity": 150,
"price": 126.55,
"orders": 1
},
{
"quantity": 1050,
"price": 126.5,
"orders": 1
},
{
"quantity": 150,
"price": 126.05,
"orders": 1
},
{
"quantity": 150,
"price": 125.95,
"orders": 1
},
{
"quantity": 150,
"price": 125.9,
"orders": 1
}
],
"sell": [
{
"quantity": 150,
"price": 127.05,
"orders": 1
},
{
"quantity": 150,
"price": 127.1,
"orders": 1
},
{
"quantity": 150,
"price": 127.15,
"orders": 1
},
{
"quantity": 150,
"price": 127.2,
"orders": 1
},
{
"quantity": 150,
"price": 127.25,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|101854",
"symbol": "LT25MAY3300CE",
"last_price": 127.05,
"volume": 277650,
"average_price": 137.6,
"oi": 492150,
"net_change": -3.55,
"total_buy_quantity": 20400,
"total_sell_quantity": 39450,
"lower_circuit_limit": 31.45,
"upper_circuit_limit": 229.75,
"last_trade_time": "1745920796436",
"oi_day_high": 497700,
"oi_day_low": 483000
},
"NSE_FO:SYNGENE25MAY660CE": {
"ohlc": {
"open": 10.6,
"high": 13.9,
"low": 8.95,
"close": 12.9
},
"depth": {
"buy": [
{
"quantity": 2000,
"price": 12.85,
"orders": 2
},
{
"quantity": 2000,
"price": 12.8,
"orders": 2
},
{
"quantity": 3000,
"price": 12.75,
"orders": 3
},
{
"quantity": 3000,
"price": 12.7,
"orders": 3
},
{
"quantity": 3000,
"price": 12.65,
"orders": 2
}
],
"sell": [
{
"quantity": 1000,
"price": 13,
"orders": 1
},
{
"quantity": 1000,
"price": 13.1,
"orders": 1
},
{
"quantity": 1000,
"price": 13.15,
"orders": 1
},
{
"quantity": 1000,
"price": 13.2,
"orders": 1
},
{
"quantity": 1000,
"price": 13.25,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|126444",
"symbol": "SYNGENE25MAY660CE",
"last_price": 12.9,
"volume": 627000,
"average_price": 11.17,
"oi": 602000,
"net_change": 2.4,
"total_buy_quantity": 185000,
"total_sell_quantity": 189000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.5,
"last_trade_time": "1745920797608",
"oi_day_high": 632000,
"oi_day_low": 554000
},
"NSE_FO:LAURUSLABS25MAY650PE": {
"ohlc": {
"open": 40,
"high": 46.25,
"low": 38.55,
"close": 44.8
},
"depth": {
"buy": [
{
"quantity": 1700,
"price": 45.15,
"orders": 1
},
{
"quantity": 1700,
"price": 45.1,
"orders": 1
},
{
"quantity": 1700,
"price": 44.35,
"orders": 1
},
{
"quantity": 8500,
"price": 44.3,
"orders": 1
},
{
"quantity": 10200,
"price": 43.15,
"orders": 2
}
],
"sell": [
{
"quantity": 1700,
"price": 45.75,
"orders": 1
},
{
"quantity": 1700,
"price": 45.8,
"orders": 1
},
{
"quantity": 1700,
"price": 46.3,
"orders": 1
},
{
"quantity": 1700,
"price": 46.35,
"orders": 1
},
{
"quantity": 1700,
"price": 46.65,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|112724",
"symbol": "LAURUSLABS25MAY650PE",
"last_price": 44.8,
"volume": 85000,
"average_price": 41.37,
"oi": 707200,
"net_change": 5.15,
"total_buy_quantity": 132600,
"total_sell_quantity": 171700,
"lower_circuit_limit": 14.2,
"upper_circuit_limit": 65.1,
"last_trade_time": "1745920659544",
"oi_day_high": 737800,
"oi_day_low": 707200
},
"NSE_FO:DALBHARAT25MAY1980CE": {
"ohlc": {
"open": 78.25,
"high": 79.55,
"low": 55.65,
"close": 58.85
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 58,
"orders": 1
},
{
"quantity": 275,
"price": 57.8,
"orders": 1
},
{
"quantity": 275,
"price": 57.7,
"orders": 1
},
{
"quantity": 275,
"price": 55.6,
"orders": 1
},
{
"quantity": 1375,
"price": 55.55,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 60.05,
"orders": 1
},
{
"quantity": 275,
"price": 60.25,
"orders": 1
},
{
"quantity": 275,
"price": 61.9,
"orders": 1
},
{
"quantity": 275,
"price": 62.15,
"orders": 1
},
{
"quantity": 1375,
"price": 62.2,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|84723",
"symbol": "DALBHARAT25MAY1980CE",
"last_price": 58.85,
"volume": 45100,
"average_price": 64,
"oi": 41800,
"net_change": -19.4,
"total_buy_quantity": 54175,
"total_sell_quantity": 54725,
"lower_circuit_limit": 19.9,
"upper_circuit_limit": 136.6,
"last_trade_time": "1745920796414",
"oi_day_high": 43725,
"oi_day_low": 36025
},
"NSE_FO:JSWSTEEL25MAY1040PE": {
"ohlc": {
"open": 26.25,
"high": 35.1,
"low": 25.15,
"close": 33.35
},
"depth": {
"buy": [
{
"quantity": 675,
"price": 32.95,
"orders": 1
},
{
"quantity": 675,
"price": 32.9,
"orders": 1
},
{
"quantity": 675,
"price": 32.85,
"orders": 1
},
{
"quantity": 1350,
"price": 32.75,
"orders": 1
},
{
"quantity": 675,
"price": 32.65,
"orders": 1
}
],
"sell": [
{
"quantity": 675,
"price": 33.35,
"orders": 1
},
{
"quantity": 675,
"price": 33.4,
"orders": 1
},
{
"quantity": 675,
"price": 33.5,
"orders": 1
},
{
"quantity": 675,
"price": 33.6,
"orders": 1
},
{
"quantity": 2025,
"price": 33.75,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|99016",
"symbol": "JSWSTEEL25MAY1040PE",
"last_price": 33.35,
"volume": 411075,
"average_price": 30.44,
"oi": 216000,
"net_change": 6.85,
"total_buy_quantity": 124875,
"total_sell_quantity": 102600,
"lower_circuit_limit": 5.35,
"upper_circuit_limit": 47.65,
"last_trade_time": "1745920790671",
"oi_day_high": 232875,
"oi_day_low": 210600
},
"NSE_FO:TITAGARH25MAY820CE": {
"ohlc": {
"open": 31.15,
"high": 37.7,
"low": 25.2,
"close": 27.25
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 27.25,
"orders": 1
},
{
"quantity": 1250,
"price": 27.2,
"orders": 2
},
{
"quantity": 625,
"price": 27.1,
"orders": 1
},
{
"quantity": 1875,
"price": 27.05,
"orders": 1
},
{
"quantity": 1875,
"price": 26.25,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 27.65,
"orders": 1
},
{
"quantity": 625,
"price": 27.7,
"orders": 1
},
{
"quantity": 625,
"price": 27.75,
"orders": 1
},
{
"quantity": 1250,
"price": 27.9,
"orders": 1
},
{
"quantity": 1875,
"price": 28.25,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|144082",
"symbol": "TITAGARH25MAY820CE",
"last_price": 27.25,
"volume": 145625,
"average_price": 30.09,
"oi": 265625,
"net_change": -3.55,
"total_buy_quantity": 141250,
"total_sell_quantity": 149375,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 62.7,
"last_trade_time": "1745920777698",
"oi_day_high": 267500,
"oi_day_low": 248750
},
"NSE_FO:MRF25MAY130000CE": {
"ohlc": {
"open": 5000,
"high": 6199.65,
"low": 4900,
"close": 5802.7
},
"depth": {
"buy": [
{
"quantity": 5,
"price": 5783.75,
"orders": 1
},
{
"quantity": 5,
"price": 5783.7,
"orders": 1
},
{
"quantity": 30,
"price": 5760.6,
"orders": 1
},
{
"quantity": 5,
"price": 5750.05,
"orders": 1
},
{
"quantity": 10,
"price": 5750,
"orders": 1
}
],
"sell": [
{
"quantity": 5,
"price": 6000.9,
"orders": 1
},
{
"quantity": 5,
"price": 6000.95,
"orders": 1
},
{
"quantity": 5,
"price": 6101.6,
"orders": 1
},
{
"quantity": 5,
"price": 6101.65,
"orders": 1
},
{
"quantity": 5,
"price": 6302.05,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|106954",
"symbol": "MRF25MAY130000CE",
"last_price": 5802.7,
"volume": 1145,
"average_price": 5454.41,
"oi": 965,
"net_change": 1223.1,
"total_buy_quantity": 310,
"total_sell_quantity": 235,
"lower_circuit_limit": 1673.95,
"upper_circuit_limit": 7485.25,
"last_trade_time": "1745920565459",
"oi_day_high": 1050,
"oi_day_low": 965
},
"NSE_FO:AMBUJACEM25MAY570PE": {
"ohlc": {
"open": 30,
"high": 41.95,
"low": 30,
"close": 38.6
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 38.1,
"orders": 1
},
{
"quantity": 900,
"price": 38.05,
"orders": 1
},
{
"quantity": 1800,
"price": 38,
"orders": 2
},
{
"quantity": 2700,
"price": 37.7,
"orders": 1
},
{
"quantity": 4500,
"price": 37.65,
"orders": 2
}
],
"sell": [
{
"quantity": 1800,
"price": 38.8,
"orders": 2
},
{
"quantity": 900,
"price": 38.95,
"orders": 1
},
{
"quantity": 2700,
"price": 39.35,
"orders": 1
},
{
"quantity": 3600,
"price": 39.4,
"orders": 1
},
{
"quantity": 2700,
"price": 39.5,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|65881",
"symbol": "AMBUJACEM25MAY570PE",
"last_price": 38.6,
"volume": 159300,
"average_price": 34.72,
"oi": 234000,
"net_change": 4.2,
"total_buy_quantity": 78300,
"total_sell_quantity": 79200,
"lower_circuit_limit": 13.4,
"upper_circuit_limit": 55.4,
"last_trade_time": "1745920795196",
"oi_day_high": 237600,
"oi_day_low": 199800
},
"NSE_FO:POWERGRID25MAY315PE": {
"ohlc": {
"open": 13.35,
"high": 17.35,
"low": 13.05,
"close": 15.55
},
"depth": {
"buy": [
{
"quantity": 3600,
"price": 15.35,
"orders": 2
},
{
"quantity": 1800,
"price": 15.3,
"orders": 1
},
{
"quantity": 1800,
"price": 15.2,
"orders": 1
},
{
"quantity": 1800,
"price": 15.1,
"orders": 1
},
{
"quantity": 1800,
"price": 14.9,
"orders": 1
}
],
"sell": [
{
"quantity": 1800,
"price": 15.55,
"orders": 1
},
{
"quantity": 3600,
"price": 15.6,
"orders": 2
},
{
"quantity": 1800,
"price": 15.7,
"orders": 1
},
{
"quantity": 1800,
"price": 15.75,
"orders": 1
},
{
"quantity": 1800,
"price": 15.8,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|132594",
"symbol": "POWERGRID25MAY315PE",
"last_price": 15.55,
"volume": 241200,
"average_price": 15.1,
"oi": 527400,
"net_change": 3.1,
"total_buy_quantity": 214200,
"total_sell_quantity": 221400,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 32.45,
"last_trade_time": "1745920732233",
"oi_day_high": 534600,
"oi_day_low": 478800
},
"NSE_FO:CANBK25MAY99PE": {
"ohlc": {
"open": 3.6,
"high": 4.4,
"low": 3.1,
"close": 4.15
},
"depth": {
"buy": [
{
"quantity": 54000,
"price": 4.15,
"orders": 8
},
{
"quantity": 81000,
"price": 4.1,
"orders": 9
},
{
"quantity": 54000,
"price": 4.05,
"orders": 6
},
{
"quantity": 67500,
"price": 4,
"orders": 6
},
{
"quantity": 27000,
"price": 3.95,
"orders": 4
}
],
"sell": [
{
"quantity": 74250,
"price": 4.2,
"orders": 4
},
{
"quantity": 94500,
"price": 4.25,
"orders": 6
},
{
"quantity": 114750,
"price": 4.3,
"orders": 7
},
{
"quantity": 101250,
"price": 4.35,
"orders": 4
},
{
"quantity": 81000,
"price": 4.4,
"orders": 3
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|78982",
"symbol": "CANBK25MAY99PE",
"last_price": 4.15,
"volume": 6486750,
"average_price": 3.77,
"oi": 2538000,
"net_change": -0.05,
"total_buy_quantity": 1903500,
"total_sell_quantity": 1559250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 24.2,
"last_trade_time": "1745920793313",
"oi_day_high": 2693250,
"oi_day_low": 2227500
},
"NSE_FO:IREDA25MAY175CE": {
"ohlc": {
"open": 5.2,
"high": 6.2,
"low": 5.2,
"close": 5.6
},
"depth": {
"buy": [
{
"quantity": 14500,
"price": 5.5,
"orders": 4
},
{
"quantity": 11600,
"price": 5.45,
"orders": 3
},
{
"quantity": 11600,
"price": 5.4,
"orders": 3
},
{
"quantity": 2900,
"price": 5.35,
"orders": 1
},
{
"quantity": 8700,
"price": 5.3,
"orders": 3
}
],
"sell": [
{
"quantity": 2900,
"price": 5.6,
"orders": 1
},
{
"quantity": 5800,
"price": 5.65,
"orders": 2
},
{
"quantity": 17400,
"price": 5.7,
"orders": 4
},
{
"quantity": 14500,
"price": 5.75,
"orders": 4
},
{
"quantity": 11600,
"price": 5.8,
"orders": 2
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|96562",
"symbol": "IREDA25MAY175CE",
"last_price": 5.6,
"volume": 687300,
"average_price": 5.72,
"oi": 1400700,
"net_change": 0.35,
"total_buy_quantity": 580000,
"total_sell_quantity": 429200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.25,
"last_trade_time": "1745920735669",
"oi_day_high": 1415200,
"oi_day_low": 1360100
},
"NSE_FO:PAYTM25MAY920PE": {
"ohlc": {
"open": 67.7,
"high": 83,
"low": 67.7,
"close": 74.6
},
"depth": {
"buy": [
{
"quantity": 650,
"price": 74.1,
"orders": 1
},
{
"quantity": 1300,
"price": 74.05,
"orders": 1
},
{
"quantity": 650,
"price": 73.7,
"orders": 1
},
{
"quantity": 1950,
"price": 72.9,
"orders": 1
},
{
"quantity": 650,
"price": 72.85,
"orders": 1
}
],
"sell": [
{
"quantity": 1300,
"price": 74.75,
"orders": 2
},
{
"quantity": 650,
"price": 75.4,
"orders": 1
},
{
"quantity": 1300,
"price": 75.45,
"orders": 1
},
{
"quantity": 650,
"price": 75.5,
"orders": 1
},
{
"quantity": 1950,
"price": 75.9,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|113663",
"symbol": "PAYTM25MAY920PE",
"last_price": 74.6,
"volume": 44850,
"average_price": 76.02,
"oi": 48100,
"net_change": 5,
"total_buy_quantity": 57850,
"total_sell_quantity": 94250,
"lower_circuit_limit": 20.8,
"upper_circuit_limit": 118.4,
"last_trade_time": "1745920773513",
"oi_day_high": 50050,
"oi_day_low": 40300
},
"NSE_FO:SBIN25MAY810PE": {
"ohlc": {
"open": 21.15,
"high": 29.5,
"low": 19.8,
"close": 28.9
},
"depth": {
"buy": [
{
"quantity": 3000,
"price": 28.9,
"orders": 4
},
{
"quantity": 4500,
"price": 28.85,
"orders": 6
},
{
"quantity": 3000,
"price": 28.8,
"orders": 4
},
{
"quantity": 2250,
"price": 28.75,
"orders": 3
},
{
"quantity": 3000,
"price": 28.7,
"orders": 4
}
],
"sell": [
{
"quantity": 1500,
"price": 29.05,
"orders": 2
},
{
"quantity": 6000,
"price": 29.1,
"orders": 4
},
{
"quantity": 4500,
"price": 29.15,
"orders": 5
},
{
"quantity": 3000,
"price": 29.2,
"orders": 4
},
{
"quantity": 2250,
"price": 29.25,
"orders": 3
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|136172",
"symbol": "SBIN25MAY810PE",
"last_price": 28.9,
"volume": 2451750,
"average_price": 25.09,
"oi": 1383000,
"net_change": 4.1,
"total_buy_quantity": 152250,
"total_sell_quantity": 116250,
"lower_circuit_limit": 4.8,
"upper_circuit_limit": 44.8,
"last_trade_time": "1745920787392",
"oi_day_high": 1524000,
"oi_day_low": 1383000
},
"NSE_FO:BEL25MAY305PE": {
"ohlc": {
"open": 10.55,
"high": 10.55,
"low": 7.3,
"close": 7.75
},
"depth": {
"buy": [
{
"quantity": 25650,
"price": 7.65,
"orders": 8
},
{
"quantity": 39900,
"price": 7.6,
"orders": 6
},
{
"quantity": 57000,
"price": 7.55,
"orders": 5
},
{
"quantity": 25650,
"price": 7.5,
"orders": 3
},
{
"quantity": 45600,
"price": 7.45,
"orders": 3
}
],
"sell": [
{
"quantity": 11400,
"price": 7.75,
"orders": 3
},
{
"quantity": 28500,
"price": 7.8,
"orders": 8
},
{
"quantity": 17100,
"price": 7.85,
"orders": 5
},
{
"quantity": 17100,
"price": 7.9,
"orders": 5
},
{
"quantity": 37050,
"price": 7.95,
"orders": 5
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|74555",
"symbol": "BEL25MAY305PE",
"last_price": 7.75,
"volume": 7119300,
"average_price": 8.19,
"oi": 2077650,
"net_change": -4.05,
"total_buy_quantity": 624150,
"total_sell_quantity": 552900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 31.8,
"last_trade_time": "1745920783717",
"oi_day_high": 2294250,
"oi_day_low": 2074800
},
"NSE_FO:BAJAJFINSV25MAY2100PE": {
"ohlc": {
"open": 92.6,
"high": 107.1,
"low": 79.55,
"close": 86.5
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 85.7,
"orders": 1
},
{
"quantity": 500,
"price": 85.65,
"orders": 1
},
{
"quantity": 500,
"price": 84.9,
"orders": 1
},
{
"quantity": 500,
"price": 84.7,
"orders": 1
},
{
"quantity": 500,
"price": 84.15,
"orders": 1
}
],
"sell": [
{
"quantity": 500,
"price": 87.9,
"orders": 1
},
{
"quantity": 1000,
"price": 87.95,
"orders": 2
},
{
"quantity": 1000,
"price": 88,
"orders": 1
},
{
"quantity": 500,
"price": 92.95,
"orders": 1
},
{
"quantity": 1500,
"price": 93,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|72179",
"symbol": "BAJAJFINSV25MAY2100PE",
"last_price": 86.5,
"volume": 279500,
"average_price": 89.23,
"oi": 226000,
"net_change": -9.7,
"total_buy_quantity": 30000,
"total_sell_quantity": 46000,
"lower_circuit_limit": 39.6,
"upper_circuit_limit": 152.8,
"last_trade_time": "1745920797928",
"oi_day_high": 240500,
"oi_day_low": 225000
},
"NSE_FO:JSL25MAY570CE": {
"ohlc": {
"open": 24.5,
"high": 25.4,
"low": 21.5,
"close": 25
},
"depth": {
"buy": [
{
"quantity": 775,
"price": 25.15,
"orders": 1
},
{
"quantity": 10075,
"price": 25.1,
"orders": 2
},
{
"quantity": 1550,
"price": 25.05,
"orders": 1
},
{
"quantity": 1550,
"price": 24.85,
"orders": 1
},
{
"quantity": 775,
"price": 24.8,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 25.5,
"orders": 1
},
{
"quantity": 1550,
"price": 25.9,
"orders": 1
},
{
"quantity": 1550,
"price": 25.95,
"orders": 1
},
{
"quantity": 3875,
"price": 26.1,
"orders": 1
},
{
"quantity": 1550,
"price": 26.2,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|110199",
"symbol": "JSL25MAY570CE",
"last_price": 25,
"volume": 22475,
"average_price": 23.96,
"oi": 41850,
"net_change": 3,
"total_buy_quantity": 158875,
"total_sell_quantity": 122450,
"lower_circuit_limit": 1.4,
"upper_circuit_limit": 42.6,
"last_trade_time": "1745920786639",
"oi_day_high": 42625,
"oi_day_low": 40300
},
"NSE_FO:PEL25MAY1020CE": {
"ohlc": {
"open": 37,
"high": 43.7,
"low": 32.35,
"close": 31.6
},
"depth": {
"buy": [
{
"quantity": 750,
"price": 31.65,
"orders": 1
},
{
"quantity": 750,
"price": 31.6,
"orders": 1
},
{
"quantity": 1500,
"price": 31.55,
"orders": 1
},
{
"quantity": 750,
"price": 31.05,
"orders": 1
},
{
"quantity": 3750,
"price": 30.45,
"orders": 1
}
],
"sell": [
{
"quantity": 1500,
"price": 32.25,
"orders": 2
},
{
"quantity": 750,
"price": 32.5,
"orders": 1
},
{
"quantity": 750,
"price": 33.15,
"orders": 1
},
{
"quantity": 1500,
"price": 33.2,
"orders": 1
},
{
"quantity": 750,
"price": 33.4,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|127778",
"symbol": "PEL25MAY1020CE",
"last_price": 31.6,
"volume": 108000,
"average_price": 37.13,
"oi": 104250,
"net_change": -2.5,
"total_buy_quantity": 93000,
"total_sell_quantity": 123750,
"lower_circuit_limit": 1.25,
"upper_circuit_limit": 66.95,
"last_trade_time": "1745920792835",
"oi_day_high": 107250,
"oi_day_low": 101250
},
"NSE_FO:ALKEM25MAY5200PE": {
"ohlc": {
"open": 269.35,
"high": 269.45,
"low": 269.35,
"close": 269.45
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 261.1,
"orders": 1
},
{
"quantity": 200,
"price": 261.05,
"orders": 1
},
{
"quantity": 200,
"price": 258.05,
"orders": 1
},
{
"quantity": 100,
"price": 257.35,
"orders": 1
},
{
"quantity": 500,
"price": 251.45,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 266.45,
"orders": 1
},
{
"quantity": 100,
"price": 266.5,
"orders": 1
},
{
"quantity": 200,
"price": 266.95,
"orders": 1
},
{
"quantity": 200,
"price": 269.95,
"orders": 1
},
{
"quantity": 100,
"price": 271.1,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|65605",
"symbol": "ALKEM25MAY5200PE",
"last_price": 269.45,
"volume": 200,
"average_price": 269.4,
"oi": 7700,
"net_change": 1.35,
"total_buy_quantity": 4800,
"total_sell_quantity": 9900,
"lower_circuit_limit": 121.45,
"upper_circuit_limit": 414.75,
"last_trade_time": "1745919968987",
"oi_day_high": 7700,
"oi_day_low": 7700
},
"NSE_FO:POONAWALLA25MAY395PE": {
"ohlc": {
"open": 25,
"high": 25,
"low": 25,
"close": 25
},
"depth": {
"buy": [
{
"quantity": 1450,
"price": 22.65,
"orders": 1
},
{
"quantity": 5800,
"price": 22.6,
"orders": 1
},
{
"quantity": 14500,
"price": 22,
"orders": 1
},
{
"quantity": 4350,
"price": 21.15,
"orders": 1
},
{
"quantity": 7250,
"price": 20.05,
"orders": 1
}
],
"sell": [
{
"quantity": 4350,
"price": 23.95,
"orders": 2
},
{
"quantity": 7250,
"price": 25.25,
"orders": 1
},
{
"quantity": 4350,
"price": 25.8,
"orders": 1
},
{
"quantity": 14500,
"price": 26.35,
"orders": 1
},
{
"quantity": 5800,
"price": 26.6,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|131892",
"symbol": "POONAWALLA25MAY395PE",
"last_price": 25,
"volume": 0,
"average_price": 0,
"oi": 13050,
"net_change": 0,
"total_buy_quantity": 120350,
"total_sell_quantity": 123250,
"lower_circuit_limit": 5,
"upper_circuit_limit": 45,
"last_trade_time": "1745826159000",
"oi_day_high": 13050,
"oi_day_low": 13050
},
"NSE_FO:ACC25MAY2060CE": {
"ohlc": {
"open": 25.5,
"high": 25.5,
"low": 14.3,
"close": 14.55
},
"depth": {
"buy": [
{
"quantity": 900,
"price": 14.5,
"orders": 2
},
{
"quantity": 1800,
"price": 14.35,
"orders": 2
},
{
"quantity": 300,
"price": 14.3,
"orders": 1
},
{
"quantity": 300,
"price": 14.25,
"orders": 1
},
{
"quantity": 1200,
"price": 14.15,
"orders": 2
}
],
"sell": [
{
"quantity": 300,
"price": 14.75,
"orders": 1
},
{
"quantity": 600,
"price": 14.8,
"orders": 1
},
{
"quantity": 300,
"price": 15,
"orders": 1
},
{
"quantity": 900,
"price": 15.05,
"orders": 1
},
{
"quantity": 300,
"price": 15.1,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|65937",
"symbol": "ACC25MAY2060CE",
"last_price": 14.55,
"volume": 86700,
"average_price": 17.82,
"oi": 124500,
"net_change": -8.6,
"total_buy_quantity": 143400,
"total_sell_quantity": 55200,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 54.15,
"last_trade_time": "1745920723539",
"oi_day_high": 124500,
"oi_day_low": 108600
},
"NSE_FO:ICICIGI25MAY1880PE": {
"ohlc": {
"open": 61.55,
"high": 70.3,
"low": 61.05,
"close": 63.7
},
"depth": {
"buy": [
{
"quantity": 500,
"price": 63.7,
"orders": 2
},
{
"quantity": 250,
"price": 62.4,
"orders": 1
},
{
"quantity": 250,
"price": 62.35,
"orders": 1
},
{
"quantity": 250,
"price": 61.4,
"orders": 1
},
{
"quantity": 250,
"price": 61.35,
"orders": 1
}
],
"sell": [
{
"quantity": 250,
"price": 64.4,
"orders": 1
},
{
"quantity": 250,
"price": 64.45,
"orders": 1
},
{
"quantity": 250,
"price": 64.9,
"orders": 1
},
{
"quantity": 500,
"price": 64.95,
"orders": 1
},
{
"quantity": 250,
"price": 66.1,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|90967",
"symbol": "ICICIGI25MAY1880PE",
"last_price": 63.7,
"volume": 24000,
"average_price": 65.14,
"oi": 6000,
"net_change": -2.6,
"total_buy_quantity": 22250,
"total_sell_quantity": 21000,
"lower_circuit_limit": 20.25,
"upper_circuit_limit": 112.35,
"last_trade_time": "1745920777670",
"oi_day_high": 8500,
"oi_day_low": 6000
},
"NSE_FO:MUTHOOTFIN25MAY2160CE": {
"ohlc": {
"open": 82.35,
"high": 94.25,
"low": 76.9,
"close": 84.05
},
"depth": {
"buy": [
{
"quantity": 275,
"price": 79.15,
"orders": 1
},
{
"quantity": 275,
"price": 79.1,
"orders": 1
},
{
"quantity": 275,
"price": 79.05,
"orders": 1
},
{
"quantity": 275,
"price": 78.95,
"orders": 1
},
{
"quantity": 3300,
"price": 78.9,
"orders": 1
}
],
"sell": [
{
"quantity": 275,
"price": 85.25,
"orders": 1
},
{
"quantity": 275,
"price": 85.5,
"orders": 1
},
{
"quantity": 275,
"price": 86,
"orders": 1
},
{
"quantity": 275,
"price": 98.55,
"orders": 1
},
{
"quantity": 3300,
"price": 98.6,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|107188",
"symbol": "MUTHOOTFIN25MAY2160CE",
"last_price": 84.05,
"volume": 89650,
"average_price": 87.21,
"oi": 36300,
"net_change": 5.6,
"total_buy_quantity": 28600,
"total_sell_quantity": 25850,
"lower_circuit_limit": 18.55,
"upper_circuit_limit": 138.35,
"last_trade_time": "1745920755993",
"oi_day_high": 36575,
"oi_day_low": 24750
},
"NSE_FO:COLPAL25MAY2740CE": {
"ohlc": {
"open": 59.1,
"high": 60.7,
"low": 41,
"close": 44.85
},
"depth": {
"buy": [
{
"quantity": 175,
"price": 43.2,
"orders": 1
},
{
"quantity": 175,
"price": 43.15,
"orders": 1
},
{
"quantity": 525,
"price": 43.1,
"orders": 1
},
{
"quantity": 175,
"price": 43.05,
"orders": 1
},
{
"quantity": 525,
"price": 41.8,
"orders": 1
}
],
"sell": [
{
"quantity": 175,
"price": 46.3,
"orders": 1
},
{
"quantity": 175,
"price": 46.5,
"orders": 1
},
{
"quantity": 525,
"price": 46.55,
"orders": 1
},
{
"quantity": 175,
"price": 46.6,
"orders": 1
},
{
"quantity": 175,
"price": 46.7,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|82706",
"symbol": "COLPAL25MAY2740CE",
"last_price": 44.85,
"volume": 23975,
"average_price": 52.65,
"oi": 16100,
"net_change": -14.15,
"total_buy_quantity": 31325,
"total_sell_quantity": 35350,
"lower_circuit_limit": 1.2,
"upper_circuit_limit": 116.8,
"last_trade_time": "1745920694415",
"oi_day_high": 16100,
"oi_day_low": 12250
},
"NSE_FO:KALYANKJIL25MAY520CE": {
"ohlc": {
"open": 31.95,
"high": 32.85,
"low": 27.9,
"close": 31.2
},
"depth": {
"buy": [
{
"quantity": 1550,
"price": 31.2,
"orders": 2
},
{
"quantity": 2325,
"price": 31.15,
"orders": 3
},
{
"quantity": 2325,
"price": 31.1,
"orders": 3
},
{
"quantity": 775,
"price": 31.05,
"orders": 1
},
{
"quantity": 775,
"price": 31,
"orders": 1
}
],
"sell": [
{
"quantity": 775,
"price": 31.4,
"orders": 1
},
{
"quantity": 3875,
"price": 31.5,
"orders": 2
},
{
"quantity": 775,
"price": 31.55,
"orders": 1
},
{
"quantity": 775,
"price": 31.6,
"orders": 1
},
{
"quantity": 775,
"price": 31.65,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|99508",
"symbol": "KALYANKJIL25MAY520CE",
"last_price": 31.2,
"volume": 754075,
"average_price": 30.21,
"oi": 494450,
"net_change": 0.25,
"total_buy_quantity": 174375,
"total_sell_quantity": 237150,
"lower_circuit_limit": 4.8,
"upper_circuit_limit": 57.1,
"last_trade_time": "1745920787765",
"oi_day_high": 559550,
"oi_day_low": 467325
},
"NSE_FO:PETRONET25MAY315CE": {
"ohlc": {
"open": 10.55,
"high": 12.3,
"low": 9.05,
"close": 9.6
},
"depth": {
"buy": [
{
"quantity": 1500,
"price": 9.55,
"orders": 1
},
{
"quantity": 1500,
"price": 9.5,
"orders": 1
},
{
"quantity": 4500,
"price": 9.45,
"orders": 2
},
{
"quantity": 1500,
"price": 9.4,
"orders": 1
},
{
"quantity": 1500,
"price": 9.35,
"orders": 1
}
],
"sell": [
{
"quantity": 4500,
"price": 9.7,
"orders": 3
},
{
"quantity": 6000,
"price": 9.75,
"orders": 3
},
{
"quantity": 1500,
"price": 9.8,
"orders": 1
},
{
"quantity": 1500,
"price": 9.85,
"orders": 1
},
{
"quantity": 1500,
"price": 9.9,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|128354",
"symbol": "PETRONET25MAY315CE",
"last_price": 9.6,
"volume": 547500,
"average_price": 10.23,
"oi": 432000,
"net_change": -0.7,
"total_buy_quantity": 298500,
"total_sell_quantity": 300000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.3,
"last_trade_time": "1745920634829",
"oi_day_high": 436500,
"oi_day_low": 330000
},
"NSE_FO:ASHOKLEY25MAY230CE": {
"ohlc": {
"open": 8.5,
"high": 10,
"low": 7.5,
"close": 8.15
},
"depth": {
"buy": [
{
"quantity": 7500,
"price": 8.05,
"orders": 2
},
{
"quantity": 2500,
"price": 7.95,
"orders": 1
},
{
"quantity": 2500,
"price": 7.9,
"orders": 1
},
{
"quantity": 2500,
"price": 7.85,
"orders": 1
},
{
"quantity": 2500,
"price": 7.8,
"orders": 1
}
],
"sell": [
{
"quantity": 7500,
"price": 8.2,
"orders": 3
},
{
"quantity": 27500,
"price": 8.25,
"orders": 2
},
{
"quantity": 5000,
"price": 8.3,
"orders": 2
},
{
"quantity": 2500,
"price": 8.35,
"orders": 1
},
{
"quantity": 5000,
"price": 8.4,
"orders": 2
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|67234",
"symbol": "ASHOKLEY25MAY230CE",
"last_price": 8.15,
"volume": 2077500,
"average_price": 8.66,
"oi": 3050000,
"net_change": -0.05,
"total_buy_quantity": 412500,
"total_sell_quantity": 415000,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.2,
"last_trade_time": "1745920791173",
"oi_day_high": 3095000,
"oi_day_low": 2880000
},
"NSE_FO:BRITANNIA25MAY5450CE": {
"ohlc": {
"open": 179.95,
"high": 221.75,
"low": 156.9,
"close": 203.7
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 200.1,
"orders": 1
},
{
"quantity": 200,
"price": 200.05,
"orders": 1
},
{
"quantity": 200,
"price": 195.05,
"orders": 1
},
{
"quantity": 100,
"price": 181.45,
"orders": 1
},
{
"quantity": 1400,
"price": 181.4,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 204.9,
"orders": 1
},
{
"quantity": 200,
"price": 204.95,
"orders": 1
},
{
"quantity": 100,
"price": 226.7,
"orders": 1
},
{
"quantity": 1000,
"price": 226.75,
"orders": 1
},
{
"quantity": 100,
"price": 228.95,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|76986",
"symbol": "BRITANNIA25MAY5450CE",
"last_price": 203.7,
"volume": 46200,
"average_price": 194.21,
"oi": 13000,
"net_change": 38.55,
"total_buy_quantity": 7200,
"total_sell_quantity": 6300,
"lower_circuit_limit": 52.65,
"upper_circuit_limit": 277.65,
"last_trade_time": "1745920768850",
"oi_day_high": 16700,
"oi_day_low": 12800
},
"NSE_FO:JINDALSTEL25MAY910PE": {
"ohlc": {
"open": 38,
"high": 44.95,
"low": 35,
"close": 44.9
},
"depth": {
"buy": [
{
"quantity": 625,
"price": 44.45,
"orders": 1
},
{
"quantity": 625,
"price": 44.4,
"orders": 1
},
{
"quantity": 625,
"price": 44.35,
"orders": 1
},
{
"quantity": 625,
"price": 43.4,
"orders": 1
},
{
"quantity": 625,
"price": 42.85,
"orders": 1
}
],
"sell": [
{
"quantity": 625,
"price": 44.95,
"orders": 1
},
{
"quantity": 625,
"price": 45,
"orders": 1
},
{
"quantity": 625,
"price": 45.3,
"orders": 1
},
{
"quantity": 625,
"price": 45.7,
"orders": 1
},
{
"quantity": 3125,
"price": 45.75,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|109181",
"symbol": "JINDALSTEL25MAY910PE",
"last_price": 44.9,
"volume": 148750,
"average_price": 40.12,
"oi": 246250,
"net_change": 5.65,
"total_buy_quantity": 46875,
"total_sell_quantity": 88750,
"lower_circuit_limit": 12.85,
"upper_circuit_limit": 65.65,
"last_trade_time": "1745920719892",
"oi_day_high": 248750,
"oi_day_low": 216250
},
"NSE_FO:PFC25MAY430PE": {
"ohlc": {
"open": 22.25,
"high": 27.5,
"low": 19.4,
"close": 27.25
},
"depth": {
"buy": [
{
"quantity": 1300,
"price": 27.3,
"orders": 1
},
{
"quantity": 1300,
"price": 27.25,
"orders": 1
},
{
"quantity": 1300,
"price": 27.2,
"orders": 1
},
{
"quantity": 2600,
"price": 27.15,
"orders": 2
},
{
"quantity": 1300,
"price": 27.1,
"orders": 1
}
],
"sell": [
{
"quantity": 1300,
"price": 27.4,
"orders": 1
},
{
"quantity": 2600,
"price": 27.45,
"orders": 1
},
{
"quantity": 1300,
"price": 27.55,
"orders": 1
},
{
"quantity": 1300,
"price": 27.6,
"orders": 1
},
{
"quantity": 1300,
"price": 27.65,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|128559",
"symbol": "PFC25MAY430PE",
"last_price": 27.25,
"volume": 626600,
"average_price": 23.05,
"oi": 1419600,
"net_change": 3.5,
"total_buy_quantity": 180700,
"total_sell_quantity": 178100,
"lower_circuit_limit": 3.75,
"upper_circuit_limit": 43.75,
"last_trade_time": "1745920774653",
"oi_day_high": 1432600,
"oi_day_low": 1370200
},
"NSE_FO:HDFCLIFE25MAY710CE": {
"ohlc": {
"open": 22.15,
"high": 24.9,
"low": 18.6,
"close": 22.85
},
"depth": {
"buy": [
{
"quantity": 1100,
"price": 22.55,
"orders": 1
},
{
"quantity": 1100,
"price": 22.5,
"orders": 1
},
{
"quantity": 2200,
"price": 22.45,
"orders": 2
},
{
"quantity": 1100,
"price": 22.4,
"orders": 1
},
{
"quantity": 2200,
"price": 22.35,
"orders": 2
}
],
"sell": [
{
"quantity": 1100,
"price": 22.8,
"orders": 1
},
{
"quantity": 1100,
"price": 22.85,
"orders": 1
},
{
"quantity": 1100,
"price": 22.9,
"orders": 1
},
{
"quantity": 2200,
"price": 22.95,
"orders": 2
},
{
"quantity": 2200,
"price": 23,
"orders": 2
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|94703",
"symbol": "HDFCLIFE25MAY710CE",
"last_price": 22.85,
"volume": 992200,
"average_price": 21.66,
"oi": 332200,
"net_change": 0.85,
"total_buy_quantity": 90200,
"total_sell_quantity": 162800,
"lower_circuit_limit": 2,
"upper_circuit_limit": 42,
"last_trade_time": "1745920758908",
"oi_day_high": 387200,
"oi_day_low": 324500
},
"NSE_FO:HUDCO25MAY230PE": {
"ohlc": {
"open": 13.5,
"high": 14.45,
"low": 12.4,
"close": 13.45
},
"depth": {
"buy": [
{
"quantity": 2425,
"price": 13.4,
"orders": 1
},
{
"quantity": 2425,
"price": 13.35,
"orders": 1
},
{
"quantity": 2425,
"price": 13.2,
"orders": 1
},
{
"quantity": 2425,
"price": 13.1,
"orders": 1
},
{
"quantity": 2425,
"price": 13.05,
"orders": 1
}
],
"sell": [
{
"quantity": 4850,
"price": 13.65,
"orders": 2
},
{
"quantity": 2425,
"price": 13.7,
"orders": 1
},
{
"quantity": 9700,
"price": 13.75,
"orders": 2
},
{
"quantity": 4850,
"price": 13.8,
"orders": 2
},
{
"quantity": 2425,
"price": 13.85,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|90027",
"symbol": "HUDCO25MAY230PE",
"last_price": 13.45,
"volume": 802675,
"average_price": 13.47,
"oi": 666875,
"net_change": -1.15,
"total_buy_quantity": 286150,
"total_sell_quantity": 371025,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 34.6,
"last_trade_time": "1745920795467",
"oi_day_high": 725075,
"oi_day_low": 662025
},
"NSE_FO:IEX25MAY190PE": {
"ohlc": {
"open": 5.55,
"high": 7,
"low": 5.25,
"close": 6.6
},
"depth": {
"buy": [
{
"quantity": 11250,
"price": 6.6,
"orders": 3
},
{
"quantity": 30000,
"price": 6.55,
"orders": 7
},
{
"quantity": 7500,
"price": 6.5,
"orders": 2
},
{
"quantity": 33750,
"price": 6.45,
"orders": 4
},
{
"quantity": 7500,
"price": 6.4,
"orders": 2
}
],
"sell": [
{
"quantity": 7500,
"price": 6.7,
"orders": 2
},
{
"quantity": 7500,
"price": 6.75,
"orders": 2
},
{
"quantity": 7500,
"price": 6.8,
"orders": 2
},
{
"quantity": 11250,
"price": 6.85,
"orders": 3
},
{
"quantity": 7500,
"price": 6.9,
"orders": 2
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|92034",
"symbol": "IEX25MAY190PE",
"last_price": 6.6,
"volume": 1237500,
"average_price": 5.95,
"oi": 2276250,
"net_change": 0.8,
"total_buy_quantity": 806250,
"total_sell_quantity": 506250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 25.8,
"last_trade_time": "1745920777454",
"oi_day_high": 2358750,
"oi_day_low": 2272500
},
"NSE_FO:ITC25MAY430PE": {
"ohlc": {
"open": 10.9,
"high": 12.5,
"low": 10.3,
"close": 12.45
},
"depth": {
"buy": [
{
"quantity": 3200,
"price": 12.35,
"orders": 2
},
{
"quantity": 6400,
"price": 12.3,
"orders": 4
},
{
"quantity": 8000,
"price": 12.25,
"orders": 5
},
{
"quantity": 3200,
"price": 12.2,
"orders": 2
},
{
"quantity": 4800,
"price": 12.15,
"orders": 3
}
],
"sell": [
{
"quantity": 4800,
"price": 12.45,
"orders": 3
},
{
"quantity": 3200,
"price": 12.5,
"orders": 2
},
{
"quantity": 8000,
"price": 12.55,
"orders": 4
},
{
"quantity": 4800,
"price": 12.6,
"orders": 3
},
{
"quantity": 4800,
"price": 12.65,
"orders": 2
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|97220",
"symbol": "ITC25MAY430PE",
"last_price": 12.45,
"volume": 1672000,
"average_price": 11.84,
"oi": 2091200,
"net_change": 1.85,
"total_buy_quantity": 377600,
"total_sell_quantity": 228800,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 30.6,
"last_trade_time": "1745920798684",
"oi_day_high": 2137600,
"oi_day_low": 2038400
},
"NSE_FO:AUBANK25MAY680CE": {
"ohlc": {
"open": 29,
"high": 40.8,
"low": 28.95,
"close": 34.4
},
"depth": {
"buy": [
{
"quantity": 1000,
"price": 34.3,
"orders": 1
},
{
"quantity": 2000,
"price": 34.25,
"orders": 2
},
{
"quantity": 3000,
"price": 33.95,
"orders": 1
},
{
"quantity": 1000,
"price": 33.9,
"orders": 1
},
{
"quantity": 2000,
"price": 32.3,
"orders": 1
}
],
"sell": [
{
"quantity": 3000,
"price": 35.3,
"orders": 3
},
{
"quantity": 1000,
"price": 35.35,
"orders": 1
},
{
"quantity": 3000,
"price": 36.45,
"orders": 1
},
{
"quantity": 35000,
"price": 36.5,
"orders": 5
},
{
"quantity": 2000,
"price": 36.55,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|68660",
"symbol": "AUBANK25MAY680CE",
"last_price": 34.4,
"volume": 501000,
"average_price": 35.82,
"oi": 404000,
"net_change": 6.25,
"total_buy_quantity": 93000,
"total_sell_quantity": 126000,
"lower_circuit_limit": 2.4,
"upper_circuit_limit": 53.9,
"last_trade_time": "1745920785252",
"oi_day_high": 520000,
"oi_day_low": 399000
},
"NSE_FO:ADANIENT25MAY2440CE": {
"ohlc": {
"open": 79.15,
"high": 82.85,
"low": 54.45,
"close": 57
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 56.45,
"orders": 1
},
{
"quantity": 300,
"price": 56.4,
"orders": 1
},
{
"quantity": 600,
"price": 55.4,
"orders": 1
},
{
"quantity": 300,
"price": 55.35,
"orders": 1
},
{
"quantity": 300,
"price": 55.2,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 57.05,
"orders": 1
},
{
"quantity": 300,
"price": 57.1,
"orders": 1
},
{
"quantity": 300,
"price": 57.25,
"orders": 1
},
{
"quantity": 600,
"price": 57.4,
"orders": 1
},
{
"quantity": 300,
"price": 57.45,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|64512",
"symbol": "ADANIENT25MAY2440CE",
"last_price": 57,
"volume": 194700,
"average_price": 66.95,
"oi": 267300,
"net_change": -16.2,
"total_buy_quantity": 74400,
"total_sell_quantity": 66900,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 176.85,
"last_trade_time": "1745920775759",
"oi_day_high": 268500,
"oi_day_low": 249600
},
"NSE_FO:TATAELXSI25MAY5900CE": {
"ohlc": {
"open": 149.95,
"high": 181.15,
"low": 141.65,
"close": 167.55
},
"depth": {
"buy": [
{
"quantity": 100,
"price": 164.75,
"orders": 1
},
{
"quantity": 100,
"price": 164.7,
"orders": 1
},
{
"quantity": 100,
"price": 164,
"orders": 1
},
{
"quantity": 100,
"price": 163.95,
"orders": 1
},
{
"quantity": 100,
"price": 160.05,
"orders": 1
}
],
"sell": [
{
"quantity": 100,
"price": 169.6,
"orders": 1
},
{
"quantity": 100,
"price": 169.9,
"orders": 1
},
{
"quantity": 200,
"price": 169.95,
"orders": 1
},
{
"quantity": 100,
"price": 177.95,
"orders": 1
},
{
"quantity": 100,
"price": 178,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|142497",
"symbol": "TATAELXSI25MAY5900CE",
"last_price": 167.55,
"volume": 69900,
"average_price": 165.43,
"oi": 59000,
"net_change": 27.6,
"total_buy_quantity": 15700,
"total_sell_quantity": 20700,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 293.95,
"last_trade_time": "1745920769400",
"oi_day_high": 71600,
"oi_day_low": 59000
},
"NSE_FO:CHAMBLFERT25MAY690CE": {
"ohlc": {
"open": 31.6,
"high": 35,
"low": 28.1,
"close": 30.85
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 30.55,
"orders": 1
},
{
"quantity": 950,
"price": 30.5,
"orders": 1
},
{
"quantity": 950,
"price": 30.45,
"orders": 1
},
{
"quantity": 1900,
"price": 30.35,
"orders": 2
},
{
"quantity": 1900,
"price": 30.25,
"orders": 2
}
],
"sell": [
{
"quantity": 950,
"price": 30.95,
"orders": 1
},
{
"quantity": 1900,
"price": 31,
"orders": 2
},
{
"quantity": 950,
"price": 31.2,
"orders": 1
},
{
"quantity": 950,
"price": 31.25,
"orders": 1
},
{
"quantity": 950,
"price": 31.65,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|80508",
"symbol": "CHAMBLFERT25MAY690CE",
"last_price": 30.85,
"volume": 408500,
"average_price": 31.25,
"oi": 520600,
"net_change": -0.4,
"total_buy_quantity": 110200,
"total_sell_quantity": 129200,
"lower_circuit_limit": 1.55,
"upper_circuit_limit": 60.95,
"last_trade_time": "1745920795017",
"oi_day_high": 521550,
"oi_day_low": 471200
},
"NSE_FO:HINDZINC25MAY460PE": {
"ohlc": {
"open": 26.95,
"high": 27.9,
"low": 25.4,
"close": 27.6
},
"depth": {
"buy": [
{
"quantity": 3675,
"price": 27.7,
"orders": 2
},
{
"quantity": 3675,
"price": 27.25,
"orders": 1
},
{
"quantity": 2450,
"price": 25.9,
"orders": 1
},
{
"quantity": 4900,
"price": 25.85,
"orders": 1
},
{
"quantity": 2450,
"price": 25.25,
"orders": 1
}
],
"sell": [
{
"quantity": 2450,
"price": 28.25,
"orders": 1
},
{
"quantity": 1225,
"price": 28.3,
"orders": 1
},
{
"quantity": 1225,
"price": 28.4,
"orders": 1
},
{
"quantity": 1225,
"price": 28.6,
"orders": 1
},
{
"quantity": 3675,
"price": 29.25,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|98904",
"symbol": "HINDZINC25MAY460PE",
"last_price": 27.6,
"volume": 41650,
"average_price": 27.15,
"oi": 69825,
"net_change": 2.9,
"total_buy_quantity": 127400,
"total_sell_quantity": 140875,
"lower_circuit_limit": 4.7,
"upper_circuit_limit": 44.7,
"last_trade_time": "1745920750717",
"oi_day_high": 88200,
"oi_day_low": 69825
},
"NSE_FO:OFSS25MAY8800PE": {
"ohlc": {
"open": 332.75,
"high": 389.4,
"low": 327.15,
"close": 336
},
"depth": {
"buy": [
{
"quantity": 50,
"price": 333.3,
"orders": 1
},
{
"quantity": 50,
"price": 333,
"orders": 1
},
{
"quantity": 50,
"price": 332.95,
"orders": 1
},
{
"quantity": 50,
"price": 317.45,
"orders": 1
},
{
"quantity": 200,
"price": 317.4,
"orders": 1
}
],
"sell": [
{
"quantity": 50,
"price": 338.75,
"orders": 1
},
{
"quantity": 50,
"price": 338.8,
"orders": 1
},
{
"quantity": 100,
"price": 355,
"orders": 1
},
{
"quantity": 50,
"price": 360,
"orders": 1
},
{
"quantity": 50,
"price": 368.7,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|125827",
"symbol": "OFSS25MAY8800PE",
"last_price": 336,
"volume": 28950,
"average_price": 350.2,
"oi": 25950,
"net_change": -48.25,
"total_buy_quantity": 7750,
"total_sell_quantity": 8000,
"lower_circuit_limit": 89.4,
"upper_circuit_limit": 679.1,
"last_trade_time": "1745920689349",
"oi_day_high": 29200,
"oi_day_low": 25950
},
"NSE_FO:DEEPAKNTR25MAY2000CE": {
"ohlc": {
"open": 79.95,
"high": 81,
"low": 67.4,
"close": 73.6
},
"depth": {
"buy": [
{
"quantity": 300,
"price": 72.2,
"orders": 1
},
{
"quantity": 300,
"price": 72.15,
"orders": 1
},
{
"quantity": 300,
"price": 72,
"orders": 1
},
{
"quantity": 300,
"price": 70.65,
"orders": 1
},
{
"quantity": 300,
"price": 70.6,
"orders": 1
}
],
"sell": [
{
"quantity": 300,
"price": 73.5,
"orders": 1
},
{
"quantity": 300,
"price": 73.55,
"orders": 1
},
{
"quantity": 300,
"price": 73.8,
"orders": 1
},
{
"quantity": 600,
"price": 74,
"orders": 2
},
{
"quantity": 600,
"price": 75.3,
"orders": 2
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|78772",
"symbol": "DEEPAKNTR25MAY2000CE",
"last_price": 73.6,
"volume": 112200,
"average_price": 74.95,
"oi": 103800,
"net_change": 4.15,
"total_buy_quantity": 52200,
"total_sell_quantity": 61200,
"lower_circuit_limit": 2.8,
"upper_circuit_limit": 136.1,
"last_trade_time": "1745920653096",
"oi_day_high": 105300,
"oi_day_low": 93000
},
"NSE_FO:MGL25MAY1320PE": {
"ohlc": {
"open": 44.65,
"high": 54.65,
"low": 41,
"close": 53.35
},
"depth": {
"buy": [
{
"quantity": 800,
"price": 47.75,
"orders": 2
},
{
"quantity": 400,
"price": 47.7,
"orders": 1
},
{
"quantity": 4000,
"price": 47.65,
"orders": 1
},
{
"quantity": 5600,
"price": 47.05,
"orders": 1
},
{
"quantity": 1600,
"price": 46.75,
"orders": 1
}
],
"sell": [
{
"quantity": 400,
"price": 53.1,
"orders": 1
},
{
"quantity": 400,
"price": 53.35,
"orders": 1
},
{
"quantity": 400,
"price": 53.55,
"orders": 1
},
{
"quantity": 400,
"price": 54.5,
"orders": 1
},
{
"quantity": 2000,
"price": 57.4,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|105646",
"symbol": "MGL25MAY1320PE",
"last_price": 53.35,
"volume": 68400,
"average_price": 47.39,
"oi": 34000,
"net_change": 2.9,
"total_buy_quantity": 51600,
"total_sell_quantity": 52800,
"lower_circuit_limit": 7.85,
"upper_circuit_limit": 93.05,
"last_trade_time": "1745920194157",
"oi_day_high": 36800,
"oi_day_low": 27600
},
"NSE_FO:NATIONALUM25MAY160CE": {
"ohlc": {
"open": 8.5,
"high": 8.7,
"low": 6.4,
"close": 6.85
},
"depth": {
"buy": [
{
"quantity": 7500,
"price": 6.8,
"orders": 2
},
{
"quantity": 3750,
"price": 6.75,
"orders": 1
},
{
"quantity": 7500,
"price": 6.7,
"orders": 2
},
{
"quantity": 7500,
"price": 6.65,
"orders": 2
},
{
"quantity": 11250,
"price": 6.6,
"orders": 3
}
],
"sell": [
{
"quantity": 7500,
"price": 6.9,
"orders": 2
},
{
"quantity": 41250,
"price": 6.95,
"orders": 10
},
{
"quantity": 37500,
"price": 7,
"orders": 9
},
{
"quantity": 18750,
"price": 7.05,
"orders": 3
},
{
"quantity": 3750,
"price": 7.1,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|107479",
"symbol": "NATIONALUM25MAY160CE",
"last_price": 6.85,
"volume": 1728750,
"average_price": 7.29,
"oi": 2771250,
"net_change": -1.2,
"total_buy_quantity": 573750,
"total_sell_quantity": 851250,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 28.05,
"last_trade_time": "1745920764382",
"oi_day_high": 2805000,
"oi_day_low": 2625000
},
"NSE_FO:APLAPOLLO25MAY1620CE": {
"ohlc": {
"open": 72.75,
"high": 78.15,
"low": 55.65,
"close": 60.3
},
"depth": {
"buy": [
{
"quantity": 350,
"price": 59.9,
"orders": 1
},
{
"quantity": 350,
"price": 59.85,
"orders": 1
},
{
"quantity": 350,
"price": 59.6,
"orders": 1
},
{
"quantity": 4900,
"price": 55.2,
"orders": 1
},
{
"quantity": 2450,
"price": 53.3,
"orders": 2
}
],
"sell": [
{
"quantity": 700,
"price": 61.45,
"orders": 2
},
{
"quantity": 350,
"price": 61.95,
"orders": 1
},
{
"quantity": 700,
"price": 62,
"orders": 2
},
{
"quantity": 350,
"price": 63.6,
"orders": 1
},
{
"quantity": 350,
"price": 63.95,
"orders": 1
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|68083",
"symbol": "APLAPOLLO25MAY1620CE",
"last_price": 60.3,
"volume": 40950,
"average_price": 63.81,
"oi": 312200,
"net_change": -8.95,
"total_buy_quantity": 57400,
"total_sell_quantity": 67550,
"lower_circuit_limit": 15.25,
"upper_circuit_limit": 123.25,
"last_trade_time": "1745920781996",
"oi_day_high": 312550,
"oi_day_low": 308000
},
"NSE_FO:BHARTIARTL25MAY1840CE": {
"ohlc": {
"open": 47,
"high": 60,
"low": 41.65,
"close": 44.3
},
"depth": {
"buy": [
{
"quantity": 950,
"price": 44.5,
"orders": 2
},
{
"quantity": 1425,
"price": 44.45,
"orders": 3
},
{
"quantity": 2375,
"price": 44.4,
"orders": 4
},
{
"quantity": 1425,
"price": 44.35,
"orders": 3
},
{
"quantity": 950,
"price": 44.3,
"orders": 2
}
],
"sell": [
{
"quantity": 475,
"price": 44.8,
"orders": 1
},
{
"quantity": 950,
"price": 44.85,
"orders": 2
},
{
"quantity": 475,
"price": 44.9,
"orders": 1
},
{
"quantity": 950,
"price": 44.95,
"orders": 2
},
{
"quantity": 1900,
"price": 45,
"orders": 4
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|71333",
"symbol": "BHARTIARTL25MAY1840CE",
"last_price": 44.3,
"volume": 2477125,
"average_price": 50.88,
"oi": 912475,
"net_change": -2.05,
"total_buy_quantity": 84550,
"total_sell_quantity": 181925,
"lower_circuit_limit": 7,
"upper_circuit_limit": 85.7,
"last_trade_time": "1745920790043",
"oi_day_high": 969475,
"oi_day_low": 494475
},
"NSE_FO:ONGC25MAY250PE": {
"ohlc": {
"open": 7.85,
"high": 10.3,
"low": 7.4,
"close": 10
},
"depth": {
"buy": [
{
"quantity": 3850,
"price": 9.95,
"orders": 2
},
{
"quantity": 9625,
"price": 9.9,
"orders": 5
},
{
"quantity": 3850,
"price": 9.85,
"orders": 2
},
{
"quantity": 13475,
"price": 9.8,
"orders": 3
},
{
"quantity": 13475,
"price": 9.75,
"orders": 3
}
],
"sell": [
{
"quantity": 9625,
"price": 10.05,
"orders": 4
},
{
"quantity": 9625,
"price": 10.1,
"orders": 5
},
{
"quantity": 7700,
"price": 10.15,
"orders": 3
},
{
"quantity": 11550,
"price": 10.2,
"orders": 2
},
{
"quantity": 11550,
"price": 10.25,
"orders": 2
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|111574",
"symbol": "ONGC25MAY250PE",
"last_price": 10,
"volume": 1988525,
"average_price": 8.72,
"oi": 1969275,
"net_change": 2.15,
"total_buy_quantity": 244475,
"total_sell_quantity": 300300,
"lower_circuit_limit": 0.05,
"upper_circuit_limit": 27.85,
"last_trade_time": "1745920771206",
"oi_day_high": 2102100,
"oi_day_low": 1969275
},
"NSE_FO:TATACOMM25MAY1600CE": {
"ohlc": {
"open": 57.95,
"high": 64.8,
"low": 47.45,
"close": 54
},
"depth": {
"buy": [
{
"quantity": 250,
"price": 54.05,
"orders": 1
},
{
"quantity": 250,
"price": 54,
"orders": 1
},
{
"quantity": 250,
"price": 52.9,
"orders": 1
},
{
"quantity": 1500,
"price": 52.85,
"orders": 2
},
{
"quantity": 1250,
"price": 52.5,
"orders": 1
}
],
"sell": [
{
"quantity": 1000,
"price": 54.4,
"orders": 3
},
{
"quantity": 250,
"price": 54.45,
"orders": 1
},
{
"quantity": 500,
"price": 54.9,
"orders": 1
},
{
"quantity": 500,
"price": 54.95,
"orders": 2
},
{
"quantity": 750,
"price": 55,
"orders": 2
}
]
},
"timestamp": "2025-04-29T15:29:59.132+05:30",
"instrument_token": "NSE_FO|127024",
"symbol": "TATACOMM25MAY1600CE",
"last_price": 54,
"volume": 266250,
"average_price": 56.82,
"oi": 314250,
"net_change": 1.9,
"total_buy_quantity": 61250,
"total_sell_quantity": 120000,
"lower_circuit_limit": 8.45,
"upper_circuit_limit": 95.75,
"last_trade_time": "1745920795030",
"oi_day_high": 324000,
"oi_day_low": 290000
}
}
}