{"status":"success","data":{"NSE_FO:MAXHEALTH25AUG1240CE":{"ohlc":{"open":51.55,"high":51.55,"low":42.0,"close":44.0},"depth":{"buy":[{"quantity":1575,"price":42.2,"orders":3},{"quantity":525,"price":42.15,"orders":1},{"quantity":1050,"price":42.05,"orders":2},{"quantity":2100,"price":40.9,"orders":1},{"quantity":2100,"price":40.8,"orders":1}],"sell":[{"quantity":525,"price":44.05,"orders":1},{"quantity":525,"price":44.3,"orders":1},{"quantity":525,"price":44.45,"orders":1},{"quantity":525,"price":44.5,"orders":1},{"quantity":525,"price":44.6,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|118394","symbol":"MAXHEALTH25AUG1240CE","last_price":44.0,"volume":56175,"average_price":46.13,"oi":25725.0,"net_change":-2.6,"total_buy_quantity":24675.0,"total_sell_quantity":61950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":93.75,"last_trade_time":"1754042366321","oi_day_high":25725.0,"oi_day_low":11025.0},"NSE_FO:CHOLAFIN25AUG1440PE":{"ohlc":{"open":53.05,"high":74.1,"low":31.35,"close":58.0},"depth":{"buy":[{"quantity":625,"price":57.05,"orders":1},{"quantity":2500,"price":53.35,"orders":2},{"quantity":1875,"price":53.3,"orders":1},{"quantity":2500,"price":53.0,"orders":1},{"quantity":5000,"price":51.65,"orders":1}],"sell":[{"quantity":625,"price":58.8,"orders":1},{"quantity":625,"price":58.85,"orders":1},{"quantity":1250,"price":58.95,"orders":2},{"quantity":625,"price":59.0,"orders":1},{"quantity":625,"price":59.95,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|87247","symbol":"CHOLAFIN25AUG1440PE","last_price":58.0,"volume":1918750,"average_price":50.94,"oi":175000.0,"net_change":1.7,"total_buy_quantity":48125.0,"total_sell_quantity":70625.0,"lower_circuit_limit":15.05,"upper_circuit_limit":97.55,"last_trade_time":"1754042388224","oi_day_high":279375.0,"oi_day_low":146875.0},"NSE_FO:MARICO25AUG710PE":{"ohlc":{"open":15.05,"high":19.25,"low":13.15,"close":19.25},"depth":{"buy":[{"quantity":1200,"price":19.05,"orders":1},{"quantity":1200,"price":18.9,"orders":1},{"quantity":1200,"price":18.85,"orders":1},{"quantity":1200,"price":18.8,"orders":1},{"quantity":1200,"price":18.65,"orders":1}],"sell":[{"quantity":2400,"price":19.3,"orders":2},{"quantity":1200,"price":19.35,"orders":1},{"quantity":1200,"price":19.55,"orders":1},{"quantity":1200,"price":19.7,"orders":1},{"quantity":1200,"price":19.75,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|111229","symbol":"MARICO25AUG710PE","last_price":19.25,"volume":238800,"average_price":16.25,"oi":79200.0,"net_change":-4.05,"total_buy_quantity":406800.0,"total_sell_quantity":138000.0,"lower_circuit_limit":1.1,"upper_circuit_limit":43.3,"last_trade_time":"1754042365203","oi_day_high":85200.0,"oi_day_low":58800.0},"NSE_FO:ADANIPORTS25AUG1380CE":{"ohlc":{"open":38.0,"high":39.4,"low":25.65,"close":27.9},"depth":{"buy":[{"quantity":475,"price":28.2,"orders":1},{"quantity":475,"price":28.05,"orders":1},{"quantity":950,"price":27.9,"orders":2},{"quantity":475,"price":27.85,"orders":1},{"quantity":475,"price":27.75,"orders":1}],"sell":[{"quantity":950,"price":29.1,"orders":2},{"quantity":950,"price":29.15,"orders":2},{"quantity":950,"price":29.2,"orders":2},{"quantity":475,"price":29.55,"orders":1},{"quantity":1900,"price":29.85,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|64475","symbol":"ADANIPORTS25AUG1380CE","last_price":27.9,"volume":955225,"average_price":33.51,"oi":273600.0,"net_change":-11.1,"total_buy_quantity":61750.0,"total_sell_quantity":131575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.85,"last_trade_time":"1754042374750","oi_day_high":284525.0,"oi_day_low":180975.0},"NSE_FO:ONGC25AUG240PE":{"ohlc":{"open":6.4,"high":10.15,"low":6.2,"close":8.4},"depth":{"buy":[{"quantity":2250,"price":8.4,"orders":1},{"quantity":4500,"price":8.35,"orders":2},{"quantity":2250,"price":8.3,"orders":1},{"quantity":2250,"price":8.25,"orders":1},{"quantity":11250,"price":8.2,"orders":1}],"sell":[{"quantity":2250,"price":8.45,"orders":1},{"quantity":9000,"price":8.5,"orders":4},{"quantity":13500,"price":8.55,"orders":2},{"quantity":4500,"price":8.6,"orders":2},{"quantity":9000,"price":8.8,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|125681","symbol":"ONGC25AUG240PE","last_price":8.4,"volume":2691000,"average_price":8.2,"oi":2025000.0,"net_change":2.7,"total_buy_quantity":335250.0,"total_sell_quantity":229500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.7,"last_trade_time":"1754042384195","oi_day_high":2085750.0,"oi_day_low":1982250.0},"NSE_FO:BIOCON25AUG390PE":{"ohlc":{"open":13.9,"high":18.15,"low":13.9,"close":17.35},"depth":{"buy":[{"quantity":2500,"price":17.1,"orders":1},{"quantity":2500,"price":17.05,"orders":1},{"quantity":5000,"price":17.0,"orders":2},{"quantity":5000,"price":16.8,"orders":2},{"quantity":5000,"price":16.75,"orders":2}],"sell":[{"quantity":2500,"price":17.3,"orders":1},{"quantity":5000,"price":17.35,"orders":2},{"quantity":2500,"price":17.4,"orders":1},{"quantity":2500,"price":17.45,"orders":1},{"quantity":2500,"price":17.65,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|82613","symbol":"BIOCON25AUG390PE","last_price":17.35,"volume":1212500,"average_price":15.76,"oi":937500.0,"net_change":4.25,"total_buy_quantity":300000.0,"total_sell_quantity":172500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.1,"last_trade_time":"1754042354258","oi_day_high":960000.0,"oi_day_low":840000.0},"NSE_FO:BAJAJFINSV25AUG1940PE":{"ohlc":{"open":45.25,"high":59.05,"low":29.6,"close":56.5},"depth":{"buy":[{"quantity":500,"price":55.65,"orders":1},{"quantity":500,"price":55.4,"orders":1},{"quantity":500,"price":55.35,"orders":1},{"quantity":1000,"price":54.85,"orders":2},{"quantity":1500,"price":54.15,"orders":2}],"sell":[{"quantity":1000,"price":56.5,"orders":2},{"quantity":500,"price":56.55,"orders":1},{"quantity":500,"price":56.9,"orders":1},{"quantity":1000,"price":57.05,"orders":2},{"quantity":500,"price":57.2,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|70261","symbol":"BAJAJFINSV25AUG1940PE","last_price":56.5,"volume":518500,"average_price":42.44,"oi":158000.0,"net_change":14.05,"total_buy_quantity":38500.0,"total_sell_quantity":49000.0,"lower_circuit_limit":2.0,"upper_circuit_limit":82.9,"last_trade_time":"1754042398216","oi_day_high":163000.0,"oi_day_low":126500.0},"NSE_FO:IOC25AUG145CE":{"ohlc":{"open":4.45,"high":4.95,"low":2.55,"close":2.75},"depth":{"buy":[{"quantity":29250,"price":2.7,"orders":6},{"quantity":29250,"price":2.65,"orders":4},{"quantity":39000,"price":2.6,"orders":5},{"quantity":29250,"price":2.55,"orders":4},{"quantity":14625,"price":2.5,"orders":3}],"sell":[{"quantity":29250,"price":2.8,"orders":6},{"quantity":19500,"price":2.85,"orders":4},{"quantity":29250,"price":2.9,"orders":5},{"quantity":14625,"price":2.95,"orders":2},{"quantity":34125,"price":3.0,"orders":6}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|100392","symbol":"IOC25AUG145CE","last_price":2.75,"volume":8053500,"average_price":3.51,"oi":3675750.0,"net_change":-2.05,"total_buy_quantity":965250.0,"total_sell_quantity":1223625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.8,"last_trade_time":"1754042379637","oi_day_high":3675750.0,"oi_day_low":2106000.0},"NSE_FO:DLF25AUG780CE":{"ohlc":{"open":28.8,"high":37.15,"low":24.5,"close":25.05},"depth":{"buy":[{"quantity":825,"price":25.05,"orders":1},{"quantity":825,"price":25.0,"orders":1},{"quantity":825,"price":24.9,"orders":1},{"quantity":825,"price":24.85,"orders":1},{"quantity":825,"price":24.55,"orders":1}],"sell":[{"quantity":1650,"price":25.35,"orders":2},{"quantity":825,"price":25.8,"orders":1},{"quantity":7425,"price":25.85,"orders":2},{"quantity":825,"price":25.9,"orders":1},{"quantity":16500,"price":25.95,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|92574","symbol":"DLF25AUG780CE","last_price":25.05,"volume":2257200,"average_price":30.08,"oi":497475.0,"net_change":-5.05,"total_buy_quantity":138600.0,"total_sell_quantity":244200.0,"lower_circuit_limit":2.6,"upper_circuit_limit":57.6,"last_trade_time":"1754042395525","oi_day_high":521400.0,"oi_day_low":370425.0},"NSE_FO:DABUR25AUG530PE":{"ohlc":{"open":10.15,"high":10.15,"low":5.45,"close":7.6},"depth":{"buy":[{"quantity":2500,"price":7.65,"orders":2},{"quantity":2500,"price":7.6,"orders":2},{"quantity":3750,"price":7.55,"orders":3},{"quantity":1250,"price":7.5,"orders":1},{"quantity":1250,"price":7.45,"orders":1}],"sell":[{"quantity":1250,"price":7.8,"orders":1},{"quantity":3750,"price":7.85,"orders":3},{"quantity":3750,"price":7.9,"orders":3},{"quantity":1250,"price":7.95,"orders":1},{"quantity":2500,"price":8.0,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|90839","symbol":"DABUR25AUG530PE","last_price":7.6,"volume":3092500,"average_price":7.15,"oi":421250.0,"net_change":-5.3,"total_buy_quantity":306250.0,"total_sell_quantity":355000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.9,"last_trade_time":"1754042397771","oi_day_high":552500.0,"oi_day_low":368750.0},"NSE_FO:KPITTECH25AUG1220CE":{"ohlc":{"open":43.1,"high":45.5,"low":30.4,"close":32.15},"depth":{"buy":[{"quantity":400,"price":31.15,"orders":1},{"quantity":400,"price":31.1,"orders":1},{"quantity":400,"price":31.05,"orders":1},{"quantity":800,"price":31.0,"orders":2},{"quantity":400,"price":30.65,"orders":1}],"sell":[{"quantity":800,"price":33.15,"orders":2},{"quantity":400,"price":33.2,"orders":1},{"quantity":400,"price":33.25,"orders":1},{"quantity":400,"price":33.35,"orders":1},{"quantity":400,"price":33.4,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|106708","symbol":"KPITTECH25AUG1220CE","last_price":32.15,"volume":164800,"average_price":37.65,"oi":72400.0,"net_change":-14.45,"total_buy_quantity":74400.0,"total_sell_quantity":62400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":96.45,"last_trade_time":"1754042091781","oi_day_high":74400.0,"oi_day_low":48800.0},"NSE_FO:RECLTD25AUG400PE":{"ohlc":{"open":17.75,"high":22.5,"low":17.1,"close":19.95},"depth":{"buy":[{"quantity":1275,"price":19.4,"orders":1},{"quantity":1275,"price":19.35,"orders":1},{"quantity":1275,"price":19.3,"orders":1},{"quantity":1275,"price":19.25,"orders":1},{"quantity":1275,"price":19.2,"orders":1}],"sell":[{"quantity":1275,"price":19.8,"orders":1},{"quantity":1275,"price":19.85,"orders":1},{"quantity":2550,"price":19.9,"orders":2},{"quantity":2550,"price":19.95,"orders":2},{"quantity":2550,"price":20.0,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|132066","symbol":"RECLTD25AUG400PE","last_price":19.95,"volume":2023425,"average_price":19.52,"oi":3192600.0,"net_change":2.35,"total_buy_quantity":181050.0,"total_sell_quantity":225675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.6,"last_trade_time":"1754042340003","oi_day_high":3322650.0,"oi_day_low":3131400.0},"NSE_FO:INDHOTEL25AUG740PE":{"ohlc":{"open":15.05,"high":18.4,"low":13.05,"close":15.9},"depth":{"buy":[{"quantity":1000,"price":16.0,"orders":1},{"quantity":1000,"price":15.95,"orders":1},{"quantity":1000,"price":15.9,"orders":1},{"quantity":2000,"price":15.5,"orders":2},{"quantity":1000,"price":15.25,"orders":1}],"sell":[{"quantity":1000,"price":16.2,"orders":1},{"quantity":2000,"price":16.25,"orders":2},{"quantity":1000,"price":16.3,"orders":1},{"quantity":1000,"price":16.4,"orders":1},{"quantity":3000,"price":16.85,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|105024","symbol":"INDHOTEL25AUG740PE","last_price":15.9,"volume":617000,"average_price":15.5,"oi":379000.0,"net_change":-0.95,"total_buy_quantity":150000.0,"total_sell_quantity":155000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.35,"last_trade_time":"1754042378423","oi_day_high":405000.0,"oi_day_low":274000.0},"NSE_FO:JUBLFOOD25AUG660CE":{"ohlc":{"open":20.0,"high":20.0,"low":14.05,"close":14.3},"depth":{"buy":[{"quantity":3750,"price":13.2,"orders":3},{"quantity":1250,"price":13.15,"orders":1},{"quantity":12500,"price":12.25,"orders":1},{"quantity":6250,"price":12.2,"orders":1},{"quantity":23750,"price":12.15,"orders":2}],"sell":[{"quantity":1250,"price":14.7,"orders":1},{"quantity":1250,"price":14.75,"orders":1},{"quantity":1250,"price":14.9,"orders":1},{"quantity":1250,"price":15.0,"orders":1},{"quantity":2500,"price":15.5,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|110738","symbol":"JUBLFOOD25AUG660CE","last_price":14.3,"volume":161250,"average_price":16.57,"oi":246250.0,"net_change":-6.1,"total_buy_quantity":163750.0,"total_sell_quantity":157500.0,"lower_circuit_limit":0.4,"upper_circuit_limit":40.4,"last_trade_time":"1754042369137","oi_day_high":247500.0,"oi_day_low":220000.0},"NSE_FO:KEI25AUG3850CE":{"ohlc":{"open":145.05,"high":154.85,"low":105.65,"close":118.8},"depth":{"buy":[{"quantity":525,"price":119.1,"orders":3},{"quantity":175,"price":116.6,"orders":1},{"quantity":175,"price":116.55,"orders":1},{"quantity":175,"price":115.95,"orders":1},{"quantity":175,"price":114.75,"orders":1}],"sell":[{"quantity":175,"price":124.6,"orders":1},{"quantity":175,"price":125.1,"orders":1},{"quantity":175,"price":125.2,"orders":1},{"quantity":175,"price":127.8,"orders":1},{"quantity":175,"price":127.85,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|104857","symbol":"KEI25AUG3850CE","last_price":118.8,"volume":32900,"average_price":125.18,"oi":18200.0,"net_change":-19.85,"total_buy_quantity":12250.0,"total_sell_quantity":21525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":310.0,"last_trade_time":"1754042375090","oi_day_high":18550.0,"oi_day_low":14000.0},"NSE_FO:CYIENT25AUG1200CE":{"ohlc":{"open":48.8,"high":57.45,"low":32.0,"close":34.0},"depth":{"buy":[{"quantity":425,"price":33.35,"orders":1},{"quantity":425,"price":33.3,"orders":1},{"quantity":850,"price":32.15,"orders":2},{"quantity":425,"price":31.9,"orders":1},{"quantity":1275,"price":29.65,"orders":1}],"sell":[{"quantity":425,"price":33.95,"orders":1},{"quantity":850,"price":34.0,"orders":2},{"quantity":425,"price":35.95,"orders":1},{"quantity":425,"price":36.0,"orders":1},{"quantity":2125,"price":37.45,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|90260","symbol":"CYIENT25AUG1200CE","last_price":34.0,"volume":252025,"average_price":48.31,"oi":50150.0,"net_change":-13.45,"total_buy_quantity":60775.0,"total_sell_quantity":68850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":96.8,"last_trade_time":"1754042397031","oi_day_high":59500.0,"oi_day_low":25925.0},"NSE_FO:KFINTECH25AUG1100PE":{"ohlc":{"open":51.0,"high":54.7,"low":38.0,"close":46.75},"depth":{"buy":[{"quantity":450,"price":46.5,"orders":1},{"quantity":450,"price":46.45,"orders":1},{"quantity":900,"price":46.35,"orders":2},{"quantity":450,"price":46.3,"orders":1},{"quantity":450,"price":46.1,"orders":1}],"sell":[{"quantity":450,"price":48.5,"orders":1},{"quantity":450,"price":48.55,"orders":1},{"quantity":450,"price":49.7,"orders":1},{"quantity":450,"price":50.35,"orders":1},{"quantity":2250,"price":51.05,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|105453","symbol":"KFINTECH25AUG1100PE","last_price":46.75,"volume":279450,"average_price":48.36,"oi":96300.0,"net_change":-9.05,"total_buy_quantity":55800.0,"total_sell_quantity":31500.0,"lower_circuit_limit":5.2,"upper_circuit_limit":106.4,"last_trade_time":"1754042212627","oi_day_high":114750.0,"oi_day_low":68850.0},"NSE_FO:NESTLEIND25AUG2240CE":{"ohlc":{"open":66.0,"high":77.25,"low":51.7,"close":66.15},"depth":{"buy":[{"quantity":250,"price":65.2,"orders":1},{"quantity":250,"price":65.15,"orders":1},{"quantity":250,"price":65.05,"orders":1},{"quantity":250,"price":64.45,"orders":1},{"quantity":250,"price":63.0,"orders":1}],"sell":[{"quantity":250,"price":67.2,"orders":1},{"quantity":500,"price":67.25,"orders":2},{"quantity":1250,"price":67.7,"orders":1},{"quantity":1250,"price":68.15,"orders":1},{"quantity":250,"price":71.0,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|122338","symbol":"NESTLEIND25AUG2240CE","last_price":66.15,"volume":113750,"average_price":68.06,"oi":83250.0,"net_change":11.9,"total_buy_quantity":22500.0,"total_sell_quantity":22250.0,"lower_circuit_limit":7.95,"upper_circuit_limit":100.55,"last_trade_time":"1754042395064","oi_day_high":96000.0,"oi_day_low":83250.0},"NSE_FO:LICI25AUG900PE":{"ohlc":{"open":25.85,"high":33.1,"low":23.2,"close":32.4},"depth":{"buy":[{"quantity":700,"price":31.2,"orders":1},{"quantity":700,"price":31.15,"orders":1},{"quantity":700,"price":30.6,"orders":1},{"quantity":700,"price":30.5,"orders":1},{"quantity":2800,"price":30.35,"orders":1}],"sell":[{"quantity":700,"price":33.35,"orders":1},{"quantity":700,"price":33.55,"orders":1},{"quantity":700,"price":33.65,"orders":1},{"quantity":700,"price":33.95,"orders":1},{"quantity":700,"price":34.0,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|113969","symbol":"LICI25AUG900PE","last_price":32.4,"volume":223300,"average_price":29.42,"oi":324100.0,"net_change":8.05,"total_buy_quantity":51800.0,"total_sell_quantity":88200.0,"lower_circuit_limit":0.7,"upper_circuit_limit":48.0,"last_trade_time":"1754042300066","oi_day_high":338100.0,"oi_day_low":312200.0},"NSE_FO:BHARTIARTL25AUG1920CE":{"ohlc":{"open":44.8,"high":44.8,"low":28.7,"close":29.35},"depth":{"buy":[{"quantity":475,"price":29.15,"orders":1},{"quantity":475,"price":29.05,"orders":1},{"quantity":1425,"price":29.0,"orders":3},{"quantity":475,"price":28.95,"orders":1},{"quantity":1900,"price":28.9,"orders":4}],"sell":[{"quantity":950,"price":29.5,"orders":2},{"quantity":1900,"price":29.55,"orders":2},{"quantity":475,"price":29.6,"orders":1},{"quantity":950,"price":29.65,"orders":2},{"quantity":1900,"price":29.7,"orders":3}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|82098","symbol":"BHARTIARTL25AUG1920CE","last_price":29.35,"volume":1392225,"average_price":36.78,"oi":420850.0,"net_change":-15.5,"total_buy_quantity":78375.0,"total_sell_quantity":132525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.4,"last_trade_time":"1754042398811","oi_day_high":424175.0,"oi_day_low":284525.0},"NSE_FO:GMRAIRPORT25AUG90CE":{"ohlc":{"open":3.25,"high":3.5,"low":2.25,"close":2.4},"depth":{"buy":[{"quantity":34875,"price":2.4,"orders":5},{"quantity":20925,"price":2.35,"orders":3},{"quantity":13950,"price":2.3,"orders":2},{"quantity":6975,"price":2.25,"orders":1},{"quantity":20925,"price":2.2,"orders":3}],"sell":[{"quantity":20925,"price":2.5,"orders":3},{"quantity":27900,"price":2.55,"orders":4},{"quantity":27900,"price":2.6,"orders":3},{"quantity":20925,"price":2.65,"orders":3},{"quantity":34875,"price":2.7,"orders":3}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|96225","symbol":"GMRAIRPORT25AUG90CE","last_price":2.4,"volume":6375150,"average_price":3.02,"oi":7177275.0,"net_change":-0.75,"total_buy_quantity":1143900.0,"total_sell_quantity":3096900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1754042340667","oi_day_high":7177275.0,"oi_day_low":6179850.0},"NSE_FO:OFSS25AUG8500CE":{"ohlc":{"open":272.0,"high":289.9,"low":196.35,"close":213.6},"depth":{"buy":[{"quantity":75,"price":204.95,"orders":1},{"quantity":225,"price":184.55,"orders":1},{"quantity":1425,"price":179.95,"orders":1},{"quantity":300,"price":176.25,"orders":1},{"quantity":375,"price":170.7,"orders":1}],"sell":[{"quantity":150,"price":213.55,"orders":2},{"quantity":75,"price":213.95,"orders":1},{"quantity":300,"price":214.0,"orders":1},{"quantity":75,"price":223.15,"orders":1},{"quantity":225,"price":223.2,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|120073","symbol":"OFSS25AUG8500CE","last_price":213.6,"volume":85350,"average_price":233.69,"oi":32400.0,"net_change":-70.8,"total_buy_quantity":10050.0,"total_sell_quantity":16500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":583.9,"last_trade_time":"1754042399016","oi_day_high":37725.0,"oi_day_low":24750.0},"NSE_FO:NMDC25AUG71CE":{"ohlc":{"open":2.25,"high":2.8,"low":1.6,"close":1.6},"depth":{"buy":[{"quantity":27000,"price":1.6,"orders":2},{"quantity":108000,"price":1.55,"orders":8},{"quantity":216000,"price":1.5,"orders":9},{"quantity":40500,"price":1.45,"orders":3},{"quantity":27000,"price":1.4,"orders":2}],"sell":[{"quantity":67500,"price":1.65,"orders":5},{"quantity":81000,"price":1.7,"orders":6},{"quantity":202500,"price":1.75,"orders":7},{"quantity":54000,"price":1.8,"orders":4},{"quantity":27000,"price":1.85,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|117977","symbol":"NMDC25AUG71CE","last_price":1.6,"volume":6763500,"average_price":2.0,"oi":4765500.0,"net_change":-0.1,"total_buy_quantity":1768500.0,"total_sell_quantity":1755000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1754042352285","oi_day_high":4846500.0,"oi_day_low":3834000.0},"NSE_FO:EICHERMOT25AUG5450CE":{"ohlc":{"open":172.0,"high":302.6,"low":172.0,"close":189.2},"depth":{"buy":[{"quantity":175,"price":185.6,"orders":1},{"quantity":175,"price":185.55,"orders":1},{"quantity":175,"price":185.15,"orders":1},{"quantity":175,"price":184.65,"orders":1},{"quantity":175,"price":184.6,"orders":1}],"sell":[{"quantity":175,"price":190.2,"orders":1},{"quantity":350,"price":191.9,"orders":2},{"quantity":175,"price":191.95,"orders":1},{"quantity":875,"price":197.0,"orders":1},{"quantity":875,"price":197.15,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|84511","symbol":"EICHERMOT25AUG5450CE","last_price":189.2,"volume":93800,"average_price":231.7,"oi":20125.0,"net_change":47.15,"total_buy_quantity":40250.0,"total_sell_quantity":12775.0,"lower_circuit_limit":2.1,"upper_circuit_limit":483.65,"last_trade_time":"1754042283706","oi_day_high":24325.0,"oi_day_low":18200.0},"NSE_FO:SYNGENE25AUG710CE":{"ohlc":{"open":20.05,"high":21.85,"low":15.5,"close":17.2},"depth":{"buy":[{"quantity":2000,"price":17.15,"orders":2},{"quantity":1000,"price":16.8,"orders":1},{"quantity":1000,"price":16.7,"orders":1},{"quantity":1000,"price":16.65,"orders":1},{"quantity":1000,"price":16.55,"orders":1}],"sell":[{"quantity":1000,"price":17.45,"orders":1},{"quantity":1000,"price":17.5,"orders":1},{"quantity":1000,"price":17.65,"orders":1},{"quantity":1000,"price":17.75,"orders":1},{"quantity":2000,"price":18.25,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|137105","symbol":"SYNGENE25AUG710CE","last_price":17.2,"volume":154000,"average_price":19.21,"oi":92000.0,"net_change":-6.1,"total_buy_quantity":151000.0,"total_sell_quantity":166000.0,"lower_circuit_limit":1.8,"upper_circuit_limit":44.8,"last_trade_time":"1754042309840","oi_day_high":97000.0,"oi_day_low":68000.0},"NSE_FO:PIDILITIND25AUG2860CE":{"ohlc":{"open":87.2,"high":92.0,"low":73.4,"close":73.4},"depth":{"buy":[{"quantity":250,"price":68.95,"orders":1},{"quantity":250,"price":68.9,"orders":1},{"quantity":250,"price":68.8,"orders":1},{"quantity":250,"price":68.75,"orders":1},{"quantity":250,"price":67.15,"orders":1}],"sell":[{"quantity":250,"price":73.15,"orders":1},{"quantity":250,"price":73.2,"orders":1},{"quantity":250,"price":73.85,"orders":1},{"quantity":250,"price":74.0,"orders":1},{"quantity":750,"price":76.3,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|124422","symbol":"PIDILITIND25AUG2860CE","last_price":73.4,"volume":7000,"average_price":85.66,"oi":5500.0,"net_change":-13.8,"total_buy_quantity":27250.0,"total_sell_quantity":23500.0,"lower_circuit_limit":28.95,"upper_circuit_limit":145.45,"last_trade_time":"1754042112000","oi_day_high":5500.0,"oi_day_low":4500.0},"NSE_FO:MARUTI25AUG12600CE":{"ohlc":{"open":277.2,"high":395.0,"low":149.75,"close":153.5},"depth":{"buy":[{"quantity":50,"price":153.0,"orders":1},{"quantity":200,"price":151.95,"orders":1},{"quantity":350,"price":151.0,"orders":2},{"quantity":50,"price":150.1,"orders":1},{"quantity":100,"price":150.05,"orders":2}],"sell":[{"quantity":100,"price":154.2,"orders":1},{"quantity":50,"price":155.0,"orders":1},{"quantity":50,"price":155.75,"orders":1},{"quantity":100,"price":155.8,"orders":2},{"quantity":100,"price":155.85,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|118228","symbol":"MARUTI25AUG12600CE","last_price":153.5,"volume":497400,"average_price":261.57,"oi":96250.0,"net_change":-123.75,"total_buy_quantity":7850.0,"total_sell_quantity":25600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":737.75,"last_trade_time":"1754042395931","oi_day_high":96600.0,"oi_day_low":48500.0},"NSE_FO:BPCL25AUG330PE":{"ohlc":{"open":12.2,"high":18.5,"low":12.05,"close":18.15},"depth":{"buy":[{"quantity":1975,"price":18.3,"orders":1},{"quantity":1975,"price":18.25,"orders":1},{"quantity":1975,"price":18.2,"orders":1},{"quantity":1975,"price":18.15,"orders":1},{"quantity":1975,"price":18.05,"orders":1}],"sell":[{"quantity":1975,"price":18.4,"orders":1},{"quantity":1975,"price":18.5,"orders":1},{"quantity":1975,"price":18.55,"orders":1},{"quantity":3950,"price":18.6,"orders":2},{"quantity":1975,"price":18.75,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|84567","symbol":"BPCL25AUG330PE","last_price":18.15,"volume":863075,"average_price":15.58,"oi":703100.0,"net_change":6.45,"total_buy_quantity":252800.0,"total_sell_quantity":304150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.6,"last_trade_time":"1754042397008","oi_day_high":791975.0,"oi_day_low":703100.0},"NSE_FO:ASTRAL25AUG1400PE":{"ohlc":{"open":39.0,"high":45.6,"low":29.1,"close":42.45},"depth":{"buy":[{"quantity":425,"price":41.45,"orders":1},{"quantity":425,"price":41.4,"orders":1},{"quantity":425,"price":40.95,"orders":1},{"quantity":425,"price":40.8,"orders":1},{"quantity":5100,"price":39.9,"orders":2}],"sell":[{"quantity":425,"price":42.3,"orders":1},{"quantity":425,"price":43.15,"orders":1},{"quantity":425,"price":43.35,"orders":1},{"quantity":425,"price":43.4,"orders":1},{"quantity":425,"price":43.45,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|78249","symbol":"ASTRAL25AUG1400PE","last_price":42.45,"volume":298775,"average_price":35.42,"oi":154275.0,"net_change":2.1,"total_buy_quantity":93500.0,"total_sell_quantity":57800.0,"lower_circuit_limit":7.25,"upper_circuit_limit":73.45,"last_trade_time":"1754042395300","oi_day_high":162775.0,"oi_day_low":142800.0},"NSE_FO:COLPAL25AUG2240PE":{"ohlc":{"open":36.65,"high":42.1,"low":26.0,"close":35.2},"depth":{"buy":[{"quantity":225,"price":35.3,"orders":1},{"quantity":225,"price":35.25,"orders":1},{"quantity":225,"price":35.2,"orders":1},{"quantity":225,"price":34.8,"orders":1},{"quantity":450,"price":34.75,"orders":2}],"sell":[{"quantity":225,"price":36.1,"orders":1},{"quantity":225,"price":36.15,"orders":1},{"quantity":225,"price":36.2,"orders":1},{"quantity":225,"price":36.7,"orders":1},{"quantity":225,"price":36.85,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|88929","symbol":"COLPAL25AUG2240PE","last_price":35.2,"volume":52650,"average_price":33.5,"oi":58050.0,"net_change":-1.4,"total_buy_quantity":52200.0,"total_sell_quantity":35325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.4,"last_trade_time":"1754042380533","oi_day_high":59175.0,"oi_day_low":45900.0},"NSE_FO:RBLBANK25AUG265PE":{"ohlc":{"open":9.25,"high":13.5,"low":8.5,"close":13.55},"depth":{"buy":[{"quantity":3175,"price":13.55,"orders":1},{"quantity":3175,"price":13.5,"orders":1},{"quantity":9525,"price":11.95,"orders":1},{"quantity":12700,"price":11.9,"orders":1},{"quantity":22225,"price":11.7,"orders":1}],"sell":[{"quantity":6350,"price":13.75,"orders":1},{"quantity":3175,"price":14.2,"orders":1},{"quantity":3175,"price":14.35,"orders":1},{"quantity":3175,"price":14.45,"orders":1},{"quantity":6350,"price":14.5,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|43143","symbol":"RBLBANK25AUG265PE","last_price":13.55,"volume":873125,"average_price":10.22,"oi":177800.0,"net_change":4.05,"total_buy_quantity":206375.0,"total_sell_quantity":244475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.5,"last_trade_time":"1754042398724","oi_day_high":200025.0,"oi_day_low":25400.0},"NSE_FO:BANDHANBNK25AUG167.5CE":{"ohlc":{"open":5.85,"high":6.05,"low":3.6,"close":3.6},"depth":{"buy":[{"quantity":10800,"price":3.6,"orders":3},{"quantity":14400,"price":3.55,"orders":4},{"quantity":10800,"price":3.5,"orders":3},{"quantity":3600,"price":3.45,"orders":1},{"quantity":3600,"price":3.4,"orders":1}],"sell":[{"quantity":10800,"price":3.75,"orders":3},{"quantity":7200,"price":3.8,"orders":2},{"quantity":7200,"price":3.85,"orders":2},{"quantity":7200,"price":3.9,"orders":2},{"quantity":10800,"price":3.95,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|71280","symbol":"BANDHANBNK25AUG167.5CE","last_price":3.6,"volume":626400,"average_price":4.89,"oi":313200.0,"net_change":-2.5,"total_buy_quantity":594000.0,"total_sell_quantity":453600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.1,"last_trade_time":"1754042383092","oi_day_high":313200.0,"oi_day_low":72000.0},"NSE_FO:IDFCFIRSTB25AUG69CE":{"ohlc":{"open":2.05,"high":2.15,"low":1.4,"close":1.45},"depth":{"buy":[{"quantity":120575,"price":1.4,"orders":9},{"quantity":148400,"price":1.35,"orders":9},{"quantity":111300,"price":1.3,"orders":5},{"quantity":9275,"price":1.25,"orders":1},{"quantity":194775,"price":1.2,"orders":2}],"sell":[{"quantity":9275,"price":1.45,"orders":1},{"quantity":64925,"price":1.5,"orders":7},{"quantity":120575,"price":1.55,"orders":5},{"quantity":222600,"price":1.6,"orders":5},{"quantity":27825,"price":1.65,"orders":3}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|96566","symbol":"IDFCFIRSTB25AUG69CE","last_price":1.45,"volume":4581850,"average_price":1.76,"oi":2059050.0,"net_change":-0.6,"total_buy_quantity":1734425.0,"total_sell_quantity":2476425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1754042354110","oi_day_high":2086875.0,"oi_day_low":1493275.0},"NSE_FO:ABFRL25AUG73CE":{"ohlc":{"open":2.8,"high":3.75,"low":2.75,"close":3.0},"depth":{"buy":[{"quantity":2600,"price":3.0,"orders":1},{"quantity":23400,"price":2.95,"orders":6},{"quantity":15600,"price":2.9,"orders":4},{"quantity":7800,"price":2.85,"orders":3},{"quantity":18200,"price":2.8,"orders":3}],"sell":[{"quantity":10400,"price":3.1,"orders":4},{"quantity":13000,"price":3.15,"orders":4},{"quantity":13000,"price":3.2,"orders":5},{"quantity":15600,"price":3.25,"orders":3},{"quantity":18200,"price":3.3,"orders":3}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|63368","symbol":"ABFRL25AUG73CE","last_price":3.0,"volume":1320800,"average_price":3.25,"oi":605800.0,"net_change":0.2,"total_buy_quantity":288600.0,"total_sell_quantity":496600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1754042375298","oi_day_high":605800.0,"oi_day_low":96200.0},"NSE_FO:DIVISLAB25AUG6600PE":{"ohlc":{"open":223.7,"high":363.7,"low":215.75,"close":325.95},"depth":{"buy":[{"quantity":100,"price":293.5,"orders":1},{"quantity":200,"price":293.45,"orders":2},{"quantity":100,"price":293.4,"orders":1},{"quantity":900,"price":282.6,"orders":1},{"quantity":400,"price":256.1,"orders":1}],"sell":[{"quantity":100,"price":323.5,"orders":1},{"quantity":200,"price":327.3,"orders":2},{"quantity":200,"price":328.6,"orders":2},{"quantity":100,"price":357.05,"orders":1},{"quantity":700,"price":357.1,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|91884","symbol":"DIVISLAB25AUG6600PE","last_price":325.95,"volume":54900,"average_price":295.63,"oi":18200.0,"net_change":114.95,"total_buy_quantity":3100.0,"total_sell_quantity":9600.0,"lower_circuit_limit":58.2,"upper_circuit_limit":613.85,"last_trade_time":"1754042366530","oi_day_high":21500.0,"oi_day_low":16900.0},"NSE_FO:TATASTEEL25AUG157.5PE":{"ohlc":{"open":4.45,"high":6.65,"low":4.3,"close":6.5},"depth":{"buy":[{"quantity":5500,"price":6.55,"orders":1},{"quantity":16500,"price":6.5,"orders":3},{"quantity":22000,"price":6.45,"orders":4},{"quantity":11000,"price":6.4,"orders":2},{"quantity":16500,"price":6.35,"orders":3}],"sell":[{"quantity":11000,"price":6.6,"orders":2},{"quantity":11000,"price":6.65,"orders":2},{"quantity":16500,"price":6.7,"orders":3},{"quantity":60500,"price":6.75,"orders":4},{"quantity":5500,"price":6.8,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|140281","symbol":"TATASTEEL25AUG157.5PE","last_price":6.5,"volume":5835500,"average_price":5.58,"oi":2244000.0,"net_change":2.55,"total_buy_quantity":770000.0,"total_sell_quantity":687500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1754042379731","oi_day_high":2403500.0,"oi_day_low":2194500.0},"NSE_FO:UPL25AUG700PE":{"ohlc":{"open":20.55,"high":47.3,"low":17.2,"close":45.0},"depth":{"buy":[{"quantity":1355,"price":44.4,"orders":1},{"quantity":1355,"price":44.35,"orders":1},{"quantity":1355,"price":44.25,"orders":1},{"quantity":1355,"price":43.85,"orders":1},{"quantity":1355,"price":43.3,"orders":1}],"sell":[{"quantity":1355,"price":46.4,"orders":1},{"quantity":1355,"price":47.05,"orders":1},{"quantity":9485,"price":48.55,"orders":2},{"quantity":13550,"price":48.75,"orders":1},{"quantity":13550,"price":48.9,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|140715","symbol":"UPL25AUG700PE","last_price":45.0,"volume":7810220,"average_price":26.46,"oi":1826540.0,"net_change":24.45,"total_buy_quantity":159890.0,"total_sell_quantity":107045.0,"lower_circuit_limit":0.55,"upper_circuit_limit":64.9,"last_trade_time":"1754042390330","oi_day_high":1997270.0,"oi_day_low":1253375.0},"NSE_FO:JSL25AUG690CE":{"ohlc":{"open":29.95,"high":37.35,"low":25.75,"close":36.8},"depth":{"buy":[{"quantity":850,"price":35.5,"orders":1},{"quantity":850,"price":35.45,"orders":1},{"quantity":850,"price":35.4,"orders":1},{"quantity":850,"price":35.35,"orders":1},{"quantity":850,"price":35.1,"orders":1}],"sell":[{"quantity":1700,"price":37.25,"orders":2},{"quantity":850,"price":37.3,"orders":1},{"quantity":850,"price":37.35,"orders":1},{"quantity":850,"price":37.95,"orders":1},{"quantity":850,"price":38.25,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|102958","symbol":"JSL25AUG690CE","last_price":36.8,"volume":90950,"average_price":33.56,"oi":39100.0,"net_change":5.3,"total_buy_quantity":59500.0,"total_sell_quantity":131750.0,"lower_circuit_limit":4.35,"upper_circuit_limit":58.65,"last_trade_time":"1754042387440","oi_day_high":54400.0,"oi_day_low":39100.0},"NSE_FO:OIL25AUG440PE":{"ohlc":{"open":15.95,"high":21.55,"low":15.95,"close":19.95},"depth":{"buy":[{"quantity":1400,"price":19.15,"orders":1},{"quantity":1400,"price":18.8,"orders":1},{"quantity":1400,"price":18.65,"orders":1},{"quantity":9800,"price":18.55,"orders":2},{"quantity":2800,"price":18.1,"orders":1}],"sell":[{"quantity":1400,"price":19.7,"orders":1},{"quantity":1400,"price":20.25,"orders":1},{"quantity":4200,"price":20.3,"orders":2},{"quantity":2800,"price":20.4,"orders":2},{"quantity":7000,"price":20.65,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|125432","symbol":"OIL25AUG440PE","last_price":19.95,"volume":445200,"average_price":19.21,"oi":218400.0,"net_change":4.25,"total_buy_quantity":126000.0,"total_sell_quantity":173600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.7,"last_trade_time":"1754042373232","oi_day_high":231000.0,"oi_day_low":179200.0},"NSE_FO:INDIANB25AUG620PE":{"ohlc":{"open":18.2,"high":21.25,"low":14.6,"close":16.1},"depth":{"buy":[{"quantity":1000,"price":16.2,"orders":1},{"quantity":1000,"price":16.15,"orders":1},{"quantity":1000,"price":16.1,"orders":1},{"quantity":1000,"price":16.05,"orders":1},{"quantity":1000,"price":16.0,"orders":1}],"sell":[{"quantity":2000,"price":16.65,"orders":2},{"quantity":1000,"price":16.7,"orders":1},{"quantity":1000,"price":16.75,"orders":1},{"quantity":1000,"price":16.8,"orders":1},{"quantity":1000,"price":16.85,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|46074","symbol":"INDIANB25AUG620PE","last_price":16.1,"volume":221000,"average_price":16.9,"oi":94000.0,"net_change":-1.7,"total_buy_quantity":171000.0,"total_sell_quantity":190000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.8,"last_trade_time":"1754042390035","oi_day_high":112000.0,"oi_day_low":88000.0},"NSE_FO:SAIL25AUG125CE":{"ohlc":{"open":3.8,"high":4.2,"low":2.25,"close":2.4},"depth":{"buy":[{"quantity":9400,"price":2.35,"orders":2},{"quantity":51700,"price":2.3,"orders":8},{"quantity":65800,"price":2.25,"orders":6},{"quantity":28200,"price":2.2,"orders":5},{"quantity":14100,"price":2.15,"orders":3}],"sell":[{"quantity":9400,"price":2.4,"orders":2},{"quantity":51700,"price":2.45,"orders":11},{"quantity":37600,"price":2.5,"orders":7},{"quantity":23500,"price":2.55,"orders":3},{"quantity":65800,"price":2.6,"orders":6}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|133215","symbol":"SAIL25AUG125CE","last_price":2.4,"volume":5574200,"average_price":3.12,"oi":2660200.0,"net_change":-1.5,"total_buy_quantity":1024600.0,"total_sell_quantity":1377100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.9,"last_trade_time":"1754042393665","oi_day_high":2876400.0,"oi_day_low":2049200.0},"NSE_FO:PHOENIXLTD25AUG1480CE":{"ohlc":{"open":49.45,"high":55.9,"low":35.25,"close":35.55},"depth":{"buy":[{"quantity":350,"price":35.7,"orders":1},{"quantity":350,"price":35.65,"orders":1},{"quantity":350,"price":33.7,"orders":1},{"quantity":350,"price":33.55,"orders":1},{"quantity":350,"price":32.7,"orders":1}],"sell":[{"quantity":350,"price":37.65,"orders":1},{"quantity":700,"price":37.7,"orders":2},{"quantity":350,"price":37.75,"orders":1},{"quantity":350,"price":38.55,"orders":1},{"quantity":350,"price":40.9,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|123704","symbol":"PHOENIXLTD25AUG1480CE","last_price":35.55,"volume":41300,"average_price":45.05,"oi":26950.0,"net_change":-18.6,"total_buy_quantity":62650.0,"total_sell_quantity":42350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":115.05,"last_trade_time":"1754042273764","oi_day_high":26950.0,"oi_day_low":14350.0},"NSE_FO:BEL25AUG385CE":{"ohlc":{"open":10.05,"high":10.8,"low":6.9,"close":7.0},"depth":{"buy":[{"quantity":14250,"price":6.9,"orders":4},{"quantity":5700,"price":6.85,"orders":2},{"quantity":2850,"price":6.8,"orders":1},{"quantity":5700,"price":6.7,"orders":1},{"quantity":2850,"price":6.6,"orders":1}],"sell":[{"quantity":2850,"price":7.05,"orders":1},{"quantity":5700,"price":7.1,"orders":2},{"quantity":2850,"price":7.35,"orders":1},{"quantity":5700,"price":7.4,"orders":1},{"quantity":5700,"price":8.0,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|72571","symbol":"BEL25AUG385CE","last_price":7.0,"volume":5369400,"average_price":8.74,"oi":2046300.0,"net_change":-3.9,"total_buy_quantity":339150.0,"total_sell_quantity":572850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.9,"last_trade_time":"1754042397131","oi_day_high":2054850.0,"oi_day_low":1519050.0},"NSE_FO:LUPIN25AUG1920CE":{"ohlc":{"open":71.3,"high":71.3,"low":45.35,"close":56.55},"depth":{"buy":[{"quantity":425,"price":50.0,"orders":1},{"quantity":425,"price":49.95,"orders":1},{"quantity":1700,"price":47.8,"orders":1},{"quantity":850,"price":45.0,"orders":1},{"quantity":1275,"price":44.7,"orders":1}],"sell":[{"quantity":850,"price":61.8,"orders":2},{"quantity":850,"price":61.85,"orders":2},{"quantity":425,"price":61.9,"orders":1},{"quantity":425,"price":62.0,"orders":1},{"quantity":1275,"price":63.35,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|115728","symbol":"LUPIN25AUG1920CE","last_price":56.55,"volume":116875,"average_price":55.35,"oi":52275.0,"net_change":-20.35,"total_buy_quantity":39100.0,"total_sell_quantity":22100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":133.15,"last_trade_time":"1754042398058","oi_day_high":52275.0,"oi_day_low":21250.0},"NSE_FO:NYKAA25AUG210CE":{"ohlc":{"open":9.15,"high":9.15,"low":6.9,"close":7.35},"depth":{"buy":[{"quantity":3125,"price":7.05,"orders":1},{"quantity":3125,"price":7.0,"orders":1},{"quantity":3125,"price":6.95,"orders":1},{"quantity":3125,"price":6.9,"orders":1},{"quantity":3125,"price":6.85,"orders":1}],"sell":[{"quantity":6250,"price":7.2,"orders":2},{"quantity":3125,"price":7.3,"orders":1},{"quantity":3125,"price":7.35,"orders":1},{"quantity":3125,"price":7.4,"orders":1},{"quantity":12500,"price":7.9,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|124311","symbol":"NYKAA25AUG210CE","last_price":7.35,"volume":740625,"average_price":7.71,"oi":706250.0,"net_change":-0.8,"total_buy_quantity":568750.0,"total_sell_quantity":425000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.15,"last_trade_time":"1754042317938","oi_day_high":715625.0,"oi_day_low":578125.0},"NSE_FO:GODREJCP25AUG1260PE":{"ohlc":{"open":26.65,"high":36.1,"low":25.95,"close":34.1},"depth":{"buy":[{"quantity":500,"price":33.55,"orders":1},{"quantity":500,"price":32.8,"orders":1},{"quantity":500,"price":32.75,"orders":1},{"quantity":500,"price":32.7,"orders":1},{"quantity":4000,"price":32.5,"orders":1}],"sell":[{"quantity":500,"price":34.65,"orders":1},{"quantity":500,"price":34.7,"orders":1},{"quantity":1000,"price":35.9,"orders":2},{"quantity":500,"price":35.95,"orders":1},{"quantity":4000,"price":36.0,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|96458","symbol":"GODREJCP25AUG1260PE","last_price":34.1,"volume":303000,"average_price":32.01,"oi":80500.0,"net_change":-2.9,"total_buy_quantity":75500.0,"total_sell_quantity":86500.0,"lower_circuit_limit":8.25,"upper_circuit_limit":65.75,"last_trade_time":"1754042363182","oi_day_high":80500.0,"oi_day_low":30000.0},"NSE_FO:CANBK25AUG107CE":{"ohlc":{"open":3.7,"high":3.7,"low":2.75,"close":2.8},"depth":{"buy":[{"quantity":87750,"price":2.75,"orders":9},{"quantity":81000,"price":2.7,"orders":7},{"quantity":33750,"price":2.65,"orders":4},{"quantity":81000,"price":2.6,"orders":3},{"quantity":40500,"price":2.55,"orders":2}],"sell":[{"quantity":54000,"price":2.85,"orders":8},{"quantity":121500,"price":2.9,"orders":7},{"quantity":33750,"price":2.95,"orders":4},{"quantity":40500,"price":3.0,"orders":5},{"quantity":40500,"price":3.05,"orders":5}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|76703","symbol":"CANBK25AUG107CE","last_price":2.8,"volume":5373000,"average_price":3.26,"oi":2301750.0,"net_change":-1.0,"total_buy_quantity":1194750.0,"total_sell_quantity":1464750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.8,"last_trade_time":"1754042378352","oi_day_high":2436750.0,"oi_day_low":1282500.0},"NSE_FO:TORNTPOWER25AUG1320PE":{"ohlc":{"open":55.0,"high":55.0,"low":55.0,"close":55.0},"depth":{"buy":[{"quantity":375,"price":56.55,"orders":1},{"quantity":375,"price":56.5,"orders":1},{"quantity":375,"price":55.4,"orders":1},{"quantity":1875,"price":51.15,"orders":1},{"quantity":2625,"price":50.15,"orders":2}],"sell":[{"quantity":375,"price":66.2,"orders":1},{"quantity":1500,"price":70.05,"orders":1},{"quantity":3750,"price":71.45,"orders":1},{"quantity":1125,"price":72.65,"orders":1},{"quantity":3750,"price":73.25,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|139367","symbol":"TORNTPOWER25AUG1320PE","last_price":55.0,"volume":0,"average_price":0.0,"oi":7125.0,"net_change":0.0,"total_buy_quantity":13500.0,"total_sell_quantity":27375.0,"lower_circuit_limit":9.75,"upper_circuit_limit":100.25,"last_trade_time":"1753955803000","oi_day_high":7125.0,"oi_day_low":375.0},"NSE_FO:TITAGARH25AUG860CE":{"ohlc":{"open":38.05,"high":40.05,"low":26.1,"close":27.2},"depth":{"buy":[{"quantity":725,"price":27.25,"orders":1},{"quantity":725,"price":27.2,"orders":1},{"quantity":725,"price":26.05,"orders":1},{"quantity":725,"price":25.8,"orders":1},{"quantity":5800,"price":25.6,"orders":1}],"sell":[{"quantity":725,"price":29.0,"orders":1},{"quantity":725,"price":29.05,"orders":1},{"quantity":5800,"price":30.25,"orders":1},{"quantity":725,"price":30.4,"orders":1},{"quantity":725,"price":31.1,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|142083","symbol":"TITAGARH25AUG860CE","last_price":27.2,"volume":102950,"average_price":33.98,"oi":111650.0,"net_change":-16.2,"total_buy_quantity":115275.0,"total_sell_quantity":121075.0,"lower_circuit_limit":0.45,"upper_circuit_limit":86.35,"last_trade_time":"1754042280002","oi_day_high":113825.0,"oi_day_low":82650.0},"NSE_FO:BANKBARODA25AUG237.5PE":{"ohlc":{"open":5.55,"high":7.2,"low":5.15,"close":6.8},"depth":{"buy":[{"quantity":5850,"price":6.65,"orders":2},{"quantity":5850,"price":6.6,"orders":2},{"quantity":5850,"price":6.55,"orders":2},{"quantity":2925,"price":6.5,"orders":1},{"quantity":2925,"price":6.45,"orders":1}],"sell":[{"quantity":5850,"price":6.8,"orders":2},{"quantity":2925,"price":6.85,"orders":1},{"quantity":2925,"price":6.9,"orders":1},{"quantity":5850,"price":6.95,"orders":2},{"quantity":2925,"price":7.0,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|71617","symbol":"BANKBARODA25AUG237.5PE","last_price":6.8,"volume":1360125,"average_price":6.02,"oi":473850.0,"net_change":1.5,"total_buy_quantity":359775.0,"total_sell_quantity":409500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.3,"last_trade_time":"1754042373090","oi_day_high":585000.0,"oi_day_low":371475.0},"NSE_FO:PERSISTENT25AUG5200PE":{"ohlc":{"open":203.75,"high":257.85,"low":190.4,"close":255.4},"depth":{"buy":[{"quantity":100,"price":250.05,"orders":1},{"quantity":100,"price":250.0,"orders":1},{"quantity":100,"price":249.95,"orders":1},{"quantity":100,"price":249.9,"orders":1},{"quantity":100,"price":247.65,"orders":1}],"sell":[{"quantity":100,"price":253.65,"orders":1},{"quantity":100,"price":253.7,"orders":1},{"quantity":100,"price":255.35,"orders":1},{"quantity":100,"price":255.45,"orders":1},{"quantity":100,"price":260.4,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|126976","symbol":"PERSISTENT25AUG5200PE","last_price":255.4,"volume":64000,"average_price":216.22,"oi":105000.0,"net_change":67.9,"total_buy_quantity":10700.0,"total_sell_quantity":5000.0,"lower_circuit_limit":17.45,"upper_circuit_limit":357.55,"last_trade_time":"1754042344490","oi_day_high":108900.0,"oi_day_low":105000.0},"NSE_FO:SHRIRAMFIN25AUG630PE":{"ohlc":{"open":19.95,"high":29.15,"low":19.4,"close":27.9},"depth":{"buy":[{"quantity":825,"price":27.75,"orders":1},{"quantity":825,"price":27.7,"orders":1},{"quantity":825,"price":27.65,"orders":1},{"quantity":825,"price":27.4,"orders":1},{"quantity":1650,"price":27.3,"orders":2}],"sell":[{"quantity":825,"price":28.05,"orders":1},{"quantity":825,"price":28.1,"orders":1},{"quantity":825,"price":28.15,"orders":1},{"quantity":825,"price":28.35,"orders":1},{"quantity":1650,"price":28.55,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|133727","symbol":"SHRIRAMFIN25AUG630PE","last_price":27.9,"volume":559350,"average_price":23.65,"oi":309375.0,"net_change":8.7,"total_buy_quantity":107250.0,"total_sell_quantity":85800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.2,"last_trade_time":"1754042376577","oi_day_high":319275.0,"oi_day_low":273075.0},"NSE_FO:TCS25AUG3040PE":{"ohlc":{"open":65.85,"high":81.0,"low":57.75,"close":79.15},"depth":{"buy":[{"quantity":175,"price":79.0,"orders":1},{"quantity":525,"price":78.95,"orders":2},{"quantity":350,"price":78.55,"orders":2},{"quantity":350,"price":78.45,"orders":2},{"quantity":175,"price":78.4,"orders":1}],"sell":[{"quantity":350,"price":80.15,"orders":2},{"quantity":175,"price":80.3,"orders":1},{"quantity":525,"price":80.35,"orders":3},{"quantity":350,"price":80.6,"orders":2},{"quantity":525,"price":80.65,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|138363","symbol":"TCS25AUG3040PE","last_price":79.15,"volume":478625,"average_price":67.38,"oi":331275.0,"net_change":21.75,"total_buy_quantity":19250.0,"total_sell_quantity":22050.0,"lower_circuit_limit":2.6,"upper_circuit_limit":112.2,"last_trade_time":"1754042399718","oi_day_high":353500.0,"oi_day_low":315175.0},"NSE_FO:ANGELONE25AUG2600PE":{"ohlc":{"open":100.0,"high":116.8,"low":89.7,"close":104.1},"depth":{"buy":[{"quantity":250,"price":102.7,"orders":1},{"quantity":250,"price":102.65,"orders":1},{"quantity":250,"price":102.6,"orders":1},{"quantity":750,"price":102.55,"orders":3},{"quantity":1250,"price":98.5,"orders":1}],"sell":[{"quantity":250,"price":112.35,"orders":1},{"quantity":250,"price":112.4,"orders":1},{"quantity":250,"price":113.0,"orders":1},{"quantity":250,"price":113.1,"orders":1},{"quantity":500,"price":114.05,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|77053","symbol":"ANGELONE25AUG2600PE","last_price":104.1,"volume":252000,"average_price":100.4,"oi":109500.0,"net_change":6.9,"total_buy_quantity":26500.0,"total_sell_quantity":19500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":206.35,"last_trade_time":"1754042387668","oi_day_high":122500.0,"oi_day_low":86000.0},"NSE_FO:IRB25AUG45CE":{"ohlc":{"open":1.8,"high":2.1,"low":1.55,"close":1.55},"depth":{"buy":[{"quantity":23350,"price":1.5,"orders":2},{"quantity":35025,"price":1.45,"orders":3},{"quantity":11675,"price":1.4,"orders":1},{"quantity":11675,"price":1.3,"orders":1},{"quantity":11675,"price":1.25,"orders":1}],"sell":[{"quantity":46700,"price":1.6,"orders":4},{"quantity":11675,"price":1.7,"orders":1},{"quantity":46700,"price":1.75,"orders":1},{"quantity":11675,"price":1.8,"orders":1},{"quantity":151775,"price":1.85,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|100908","symbol":"IRB25AUG45CE","last_price":1.55,"volume":1074100,"average_price":1.85,"oi":677150.0,"net_change":-0.4,"total_buy_quantity":677150.0,"total_sell_quantity":1097450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1754042365688","oi_day_high":863950.0,"oi_day_low":537050.0},"NSE_FO:JSWSTEEL25AUG1050CE":{"ohlc":{"open":34.1,"high":36.55,"low":18.25,"close":19.2},"depth":{"buy":[{"quantity":675,"price":19.2,"orders":1},{"quantity":675,"price":19.05,"orders":1},{"quantity":1350,"price":19.0,"orders":2},{"quantity":1350,"price":18.9,"orders":2},{"quantity":675,"price":18.8,"orders":1}],"sell":[{"quantity":1350,"price":19.45,"orders":2},{"quantity":675,"price":19.5,"orders":1},{"quantity":1350,"price":19.65,"orders":2},{"quantity":675,"price":19.7,"orders":1},{"quantity":675,"price":19.85,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|103292","symbol":"JSWSTEEL25AUG1050CE","last_price":19.2,"volume":1140075,"average_price":22.92,"oi":628425.0,"net_change":-14.05,"total_buy_quantity":150525.0,"total_sell_quantity":183600.0,"lower_circuit_limit":6.3,"upper_circuit_limit":60.2,"last_trade_time":"1754042387758","oi_day_high":796500.0,"oi_day_low":628425.0},"NSE_FO:POONAWALLA25AUG420CE":{"ohlc":{"open":17.8,"high":18.5,"low":12.4,"close":15.75},"depth":{"buy":[{"quantity":1700,"price":15.1,"orders":1},{"quantity":3400,"price":15.05,"orders":2},{"quantity":1700,"price":15.0,"orders":1},{"quantity":1700,"price":14.4,"orders":1},{"quantity":1700,"price":14.0,"orders":1}],"sell":[{"quantity":1700,"price":15.7,"orders":1},{"quantity":3400,"price":15.75,"orders":2},{"quantity":1700,"price":15.8,"orders":1},{"quantity":1700,"price":16.3,"orders":1},{"quantity":3400,"price":16.7,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|130490","symbol":"POONAWALLA25AUG420CE","last_price":15.75,"volume":413100,"average_price":15.26,"oi":341700.0,"net_change":-2.9,"total_buy_quantity":205700.0,"total_sell_quantity":166600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.65,"last_trade_time":"1754042388096","oi_day_high":343400.0,"oi_day_low":253300.0},"NSE_FO:FEDERALBNK25AUG202.5CE":{"ohlc":{"open":6.0,"high":6.0,"low":3.3,"close":3.45},"depth":{"buy":[{"quantity":25000,"price":3.6,"orders":5},{"quantity":15000,"price":3.55,"orders":3},{"quantity":25000,"price":3.5,"orders":5},{"quantity":90000,"price":3.45,"orders":4},{"quantity":15000,"price":3.4,"orders":3}],"sell":[{"quantity":5000,"price":3.7,"orders":1},{"quantity":15000,"price":3.75,"orders":3},{"quantity":15000,"price":3.8,"orders":3},{"quantity":55000,"price":3.85,"orders":3},{"quantity":60000,"price":3.9,"orders":5}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|85638","symbol":"FEDERALBNK25AUG202.5CE","last_price":3.45,"volume":5915000,"average_price":4.41,"oi":1035000.0,"net_change":-2.65,"total_buy_quantity":750000.0,"total_sell_quantity":830000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.1,"last_trade_time":"1754042381214","oi_day_high":1045000.0,"oi_day_low":290000.0},"NSE_FO:PPLPHARMA25AUG195CE":{"ohlc":{"open":7.9,"high":7.95,"low":5.15,"close":5.45},"depth":{"buy":[{"quantity":2500,"price":5.25,"orders":1},{"quantity":2500,"price":5.2,"orders":1},{"quantity":5000,"price":5.15,"orders":2},{"quantity":5000,"price":5.1,"orders":2},{"quantity":2500,"price":5.0,"orders":1}],"sell":[{"quantity":2500,"price":5.35,"orders":1},{"quantity":2500,"price":5.4,"orders":1},{"quantity":2500,"price":5.45,"orders":1},{"quantity":5000,"price":5.5,"orders":2},{"quantity":2500,"price":5.7,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|127859","symbol":"PPLPHARMA25AUG195CE","last_price":5.45,"volume":400000,"average_price":6.41,"oi":130000.0,"net_change":-3.25,"total_buy_quantity":362500.0,"total_sell_quantity":312500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.7,"last_trade_time":"1754042399032","oi_day_high":130000.0,"oi_day_low":25000.0},"NSE_FO:BANKINDIA25AUG112.5CE":{"ohlc":{"open":3.3,"high":3.3,"low":2.2,"close":2.25},"depth":{"buy":[{"quantity":5200,"price":2.15,"orders":1},{"quantity":15600,"price":2.1,"orders":3},{"quantity":20800,"price":2.05,"orders":4},{"quantity":41600,"price":2.0,"orders":5},{"quantity":5200,"price":1.95,"orders":1}],"sell":[{"quantity":5200,"price":2.2,"orders":1},{"quantity":20800,"price":2.25,"orders":4},{"quantity":20800,"price":2.3,"orders":4},{"quantity":20800,"price":2.35,"orders":4},{"quantity":10400,"price":2.4,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|72076","symbol":"BANKINDIA25AUG112.5CE","last_price":2.25,"volume":2433600,"average_price":2.77,"oi":1164800.0,"net_change":-1.15,"total_buy_quantity":691600.0,"total_sell_quantity":1055600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1754042239980","oi_day_high":1164800.0,"oi_day_low":712400.0},"NSE_FO:VEDL25AUG430PE":{"ohlc":{"open":16.0,"high":16.0,"low":10.95,"close":14.35},"depth":{"buy":[{"quantity":3450,"price":14.35,"orders":3},{"quantity":3450,"price":14.3,"orders":3},{"quantity":4600,"price":14.25,"orders":4},{"quantity":1150,"price":14.2,"orders":1},{"quantity":2300,"price":14.1,"orders":2}],"sell":[{"quantity":1150,"price":14.5,"orders":1},{"quantity":1150,"price":14.55,"orders":1},{"quantity":3450,"price":14.6,"orders":3},{"quantity":3450,"price":14.65,"orders":3},{"quantity":1150,"price":14.7,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|143895","symbol":"VEDL25AUG430PE","last_price":14.35,"volume":2418450,"average_price":13.25,"oi":2490900.0,"net_change":-0.1,"total_buy_quantity":223100.0,"total_sell_quantity":156400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.45,"last_trade_time":"1754042398724","oi_day_high":2525400.0,"oi_day_low":2423050.0},"NSE_FO:ICICIGI25AUG1920CE":{"ohlc":{"open":47.5,"high":55.05,"low":21.55,"close":24.0},"depth":{"buy":[{"quantity":325,"price":23.55,"orders":1},{"quantity":325,"price":23.5,"orders":1},{"quantity":325,"price":23.45,"orders":1},{"quantity":325,"price":23.35,"orders":1},{"quantity":325,"price":21.85,"orders":1}],"sell":[{"quantity":325,"price":24.8,"orders":1},{"quantity":325,"price":24.85,"orders":1},{"quantity":325,"price":25.05,"orders":1},{"quantity":325,"price":25.1,"orders":1},{"quantity":650,"price":25.3,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|103073","symbol":"ICICIGI25AUG1920CE","last_price":24.0,"volume":64025,"average_price":34.84,"oi":70200.0,"net_change":-31.4,"total_buy_quantity":53950.0,"total_sell_quantity":59475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":104.8,"last_trade_time":"1754042314165","oi_day_high":70850.0,"oi_day_low":57200.0},"NSE_FO:IEX25AUG135PE":{"ohlc":{"open":6.65,"high":8.2,"low":6.35,"close":7.9},"depth":{"buy":[{"quantity":3750,"price":7.9,"orders":1},{"quantity":7500,"price":7.85,"orders":2},{"quantity":15000,"price":7.8,"orders":4},{"quantity":7500,"price":7.75,"orders":2},{"quantity":7500,"price":7.7,"orders":2}],"sell":[{"quantity":7500,"price":8.0,"orders":2},{"quantity":7500,"price":8.05,"orders":2},{"quantity":7500,"price":8.1,"orders":2},{"quantity":3750,"price":8.15,"orders":1},{"quantity":3750,"price":8.2,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|50305","symbol":"IEX25AUG135PE","last_price":7.9,"volume":2898750,"average_price":7.07,"oi":1893750.0,"net_change":1.15,"total_buy_quantity":555000.0,"total_sell_quantity":442500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.75,"last_trade_time":"1754042389386","oi_day_high":2085000.0,"oi_day_low":1725000.0},"NSE_FO:RELIANCE25AUG1390CE":{"ohlc":{"open":34.65,"high":39.0,"low":30.4,"close":31.75},"depth":{"buy":[{"quantity":1500,"price":31.95,"orders":1},{"quantity":500,"price":31.75,"orders":1},{"quantity":2500,"price":31.7,"orders":2},{"quantity":500,"price":31.65,"orders":1},{"quantity":1000,"price":31.6,"orders":2}],"sell":[{"quantity":1000,"price":32.45,"orders":2},{"quantity":500,"price":32.9,"orders":1},{"quantity":3000,"price":32.95,"orders":1},{"quantity":1000,"price":33.0,"orders":2},{"quantity":500,"price":33.6,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|129031","symbol":"RELIANCE25AUG1390CE","last_price":31.75,"volume":3532500,"average_price":34.26,"oi":953500.0,"net_change":-2.85,"total_buy_quantity":83500.0,"total_sell_quantity":127500.0,"lower_circuit_limit":3.8,"upper_circuit_limit":65.4,"last_trade_time":"1754042397417","oi_day_high":1232000.0,"oi_day_low":953500.0},"NSE_FO:JINDALSTEL25AUG970CE":{"ohlc":{"open":29.7,"high":30.0,"low":19.4,"close":20.95},"depth":{"buy":[{"quantity":625,"price":21.2,"orders":1},{"quantity":625,"price":21.15,"orders":1},{"quantity":625,"price":20.65,"orders":1},{"quantity":1250,"price":20.4,"orders":2},{"quantity":625,"price":19.9,"orders":1}],"sell":[{"quantity":1250,"price":21.8,"orders":2},{"quantity":3125,"price":21.85,"orders":1},{"quantity":625,"price":21.95,"orders":1},{"quantity":625,"price":22.0,"orders":1},{"quantity":625,"price":22.35,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|102343","symbol":"JINDALSTEL25AUG970CE","last_price":20.95,"volume":158750,"average_price":25.43,"oi":92500.0,"net_change":-8.85,"total_buy_quantity":85625.0,"total_sell_quantity":125000.0,"lower_circuit_limit":0.45,"upper_circuit_limit":59.15,"last_trade_time":"1754042040432","oi_day_high":92500.0,"oi_day_low":58750.0},"NSE_FO:RVNL25AUG350PE":{"ohlc":{"open":16.4,"high":18.65,"low":15.25,"close":16.9},"depth":{"buy":[{"quantity":1375,"price":17.0,"orders":1},{"quantity":1375,"price":16.85,"orders":1},{"quantity":1375,"price":16.75,"orders":1},{"quantity":1375,"price":16.65,"orders":1},{"quantity":1375,"price":16.6,"orders":1}],"sell":[{"quantity":1375,"price":17.35,"orders":1},{"quantity":1375,"price":17.4,"orders":1},{"quantity":1375,"price":17.55,"orders":1},{"quantity":1375,"price":17.6,"orders":1},{"quantity":5500,"price":18.05,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|129864","symbol":"RVNL25AUG350PE","last_price":16.9,"volume":86625,"average_price":17.04,"oi":237875.0,"net_change":1.4,"total_buy_quantity":101750.0,"total_sell_quantity":118250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.5,"last_trade_time":"1754042371612","oi_day_high":242000.0,"oi_day_low":232375.0},"NSE_FO:ADANIGREEN25AUG980CE":{"ohlc":{"open":43.8,"high":57.5,"low":33.8,"close":38.25},"depth":{"buy":[{"quantity":1200,"price":36.25,"orders":2},{"quantity":600,"price":36.1,"orders":1},{"quantity":2400,"price":35.2,"orders":4},{"quantity":6000,"price":31.6,"orders":1},{"quantity":600,"price":31.1,"orders":1}],"sell":[{"quantity":600,"price":37.3,"orders":1},{"quantity":600,"price":37.6,"orders":1},{"quantity":600,"price":37.85,"orders":1},{"quantity":600,"price":38.2,"orders":1},{"quantity":600,"price":38.4,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|64161","symbol":"ADANIGREEN25AUG980CE","last_price":38.25,"volume":405600,"average_price":44.06,"oi":136800.0,"net_change":-5.55,"total_buy_quantity":86400.0,"total_sell_quantity":121800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":96.55,"last_trade_time":"1754042399031","oi_day_high":138000.0,"oi_day_low":102000.0},"NSE_FO:ATGL25AUG600PE":{"ohlc":{"open":21.55,"high":24.5,"low":17.25,"close":22.45},"depth":{"buy":[{"quantity":1750,"price":22.1,"orders":2},{"quantity":875,"price":22.05,"orders":1},{"quantity":875,"price":22.0,"orders":1},{"quantity":875,"price":21.95,"orders":1},{"quantity":875,"price":21.75,"orders":1}],"sell":[{"quantity":875,"price":23.4,"orders":1},{"quantity":875,"price":23.45,"orders":1},{"quantity":875,"price":23.7,"orders":1},{"quantity":875,"price":23.8,"orders":1},{"quantity":875,"price":23.9,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|78377","symbol":"ATGL25AUG600PE","last_price":22.45,"volume":421750,"average_price":20.27,"oi":276500.0,"net_change":0.9,"total_buy_quantity":182000.0,"total_sell_quantity":146125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.65,"last_trade_time":"1754042373224","oi_day_high":323750.0,"oi_day_low":276500.0},"NSE_FO:ULTRACEMCO25AUG12200PE":{"ohlc":{"open":218.9,"high":272.25,"low":197.15,"close":251.05},"depth":{"buy":[{"quantity":50,"price":244.8,"orders":1},{"quantity":50,"price":244.7,"orders":1},{"quantity":50,"price":244.65,"orders":1},{"quantity":150,"price":244.4,"orders":1},{"quantity":150,"price":240.1,"orders":1}],"sell":[{"quantity":50,"price":269.15,"orders":1},{"quantity":50,"price":269.2,"orders":1},{"quantity":50,"price":269.25,"orders":1},{"quantity":150,"price":269.45,"orders":1},{"quantity":1000,"price":297.85,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|139914","symbol":"ULTRACEMCO25AUG12200PE","last_price":251.05,"volume":39350,"average_price":240.84,"oi":9700.0,"net_change":47.15,"total_buy_quantity":6950.0,"total_sell_quantity":5450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":428.75,"last_trade_time":"1754042395315","oi_day_high":11900.0,"oi_day_low":8850.0},"NSE_FO:INDUSTOWER25AUG365PE":{"ohlc":{"open":12.1,"high":24.15,"low":11.6,"close":23.8},"depth":{"buy":[{"quantity":1700,"price":23.55,"orders":1},{"quantity":1700,"price":23.5,"orders":1},{"quantity":1700,"price":23.45,"orders":1},{"quantity":1700,"price":23.35,"orders":1},{"quantity":1700,"price":23.15,"orders":1}],"sell":[{"quantity":1700,"price":23.85,"orders":1},{"quantity":1700,"price":23.9,"orders":1},{"quantity":1700,"price":24.05,"orders":1},{"quantity":1700,"price":24.15,"orders":1},{"quantity":6800,"price":24.3,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|99131","symbol":"INDUSTOWER25AUG365PE","last_price":23.8,"volume":637500,"average_price":16.01,"oi":396100.0,"net_change":12.2,"total_buy_quantity":183600.0,"total_sell_quantity":120700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.6,"last_trade_time":"1754042355884","oi_day_high":402900.0,"oi_day_low":221000.0},"NSE_FO:AUROPHARMA25AUG1140CE":{"ohlc":{"open":40.5,"high":40.5,"low":19.3,"close":20.75},"depth":{"buy":[{"quantity":2200,"price":20.7,"orders":1},{"quantity":550,"price":19.6,"orders":1},{"quantity":550,"price":19.5,"orders":1},{"quantity":1100,"price":19.0,"orders":2},{"quantity":550,"price":18.0,"orders":1}],"sell":[{"quantity":2200,"price":22.0,"orders":1},{"quantity":1100,"price":23.0,"orders":1},{"quantity":550,"price":23.5,"orders":1},{"quantity":550,"price":24.0,"orders":1},{"quantity":4950,"price":24.75,"orders":3}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|69305","symbol":"AUROPHARMA25AUG1140CE","last_price":20.75,"volume":528000,"average_price":27.16,"oi":141900.0,"net_change":-23.65,"total_buy_quantity":243650.0,"total_sell_quantity":106700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.0,"last_trade_time":"1754042395380","oi_day_high":155100.0,"oi_day_low":78650.0},"NSE_FO:ITC25AUG410PE":{"ohlc":{"open":6.9,"high":6.9,"low":3.65,"close":4.35},"depth":{"buy":[{"quantity":3200,"price":4.15,"orders":2},{"quantity":11200,"price":4.1,"orders":7},{"quantity":20800,"price":4.05,"orders":9},{"quantity":17600,"price":4.0,"orders":8},{"quantity":28800,"price":3.95,"orders":6}],"sell":[{"quantity":6400,"price":4.2,"orders":4},{"quantity":9600,"price":4.25,"orders":6},{"quantity":11200,"price":4.3,"orders":7},{"quantity":27200,"price":4.35,"orders":9},{"quantity":22400,"price":4.4,"orders":4}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|108644","symbol":"ITC25AUG410PE","last_price":4.35,"volume":11182400,"average_price":4.41,"oi":4550400.0,"net_change":-2.0,"total_buy_quantity":712000.0,"total_sell_quantity":515200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.35,"last_trade_time":"1754042397323","oi_day_high":5257600.0,"oi_day_low":4449600.0},"NSE_FO:CROMPTON25AUG325CE":{"ohlc":{"open":10.85,"high":12.0,"low":10.05,"close":10.4},"depth":{"buy":[{"quantity":1800,"price":10.5,"orders":1},{"quantity":1800,"price":10.35,"orders":1},{"quantity":1800,"price":10.25,"orders":1},{"quantity":3600,"price":10.2,"orders":2},{"quantity":1800,"price":10.0,"orders":1}],"sell":[{"quantity":1800,"price":10.95,"orders":1},{"quantity":3600,"price":11.0,"orders":2},{"quantity":7200,"price":11.1,"orders":4},{"quantity":14400,"price":11.2,"orders":1},{"quantity":1800,"price":11.55,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|80929","symbol":"CROMPTON25AUG325CE","last_price":10.4,"volume":401400,"average_price":11.32,"oi":284400.0,"net_change":-1.1,"total_buy_quantity":264600.0,"total_sell_quantity":345600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.5,"last_trade_time":"1754042287328","oi_day_high":284400.0,"oi_day_low":120600.0},"NSE_FO:TATATECH25AUG700PE":{"ohlc":{"open":15.95,"high":23.0,"low":15.55,"close":22.25},"depth":{"buy":[{"quantity":800,"price":21.95,"orders":1},{"quantity":800,"price":21.9,"orders":1},{"quantity":800,"price":21.85,"orders":1},{"quantity":800,"price":21.8,"orders":1},{"quantity":800,"price":21.75,"orders":1}],"sell":[{"quantity":800,"price":22.2,"orders":1},{"quantity":800,"price":22.25,"orders":1},{"quantity":800,"price":22.65,"orders":1},{"quantity":3200,"price":22.7,"orders":2},{"quantity":1600,"price":22.85,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|138109","symbol":"TATATECH25AUG700PE","last_price":22.25,"volume":459200,"average_price":19.99,"oi":396000.0,"net_change":6.3,"total_buy_quantity":117600.0,"total_sell_quantity":103200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.95,"last_trade_time":"1754042396965","oi_day_high":416800.0,"oi_day_low":331200.0},"NSE_FO:HDFCBANK25AUG2020PE":{"ohlc":{"open":31.65,"high":34.7,"low":26.1,"close":29.4},"depth":{"buy":[{"quantity":1100,"price":29.05,"orders":2},{"quantity":4400,"price":29.0,"orders":7},{"quantity":1100,"price":28.95,"orders":2},{"quantity":1100,"price":28.65,"orders":2},{"quantity":550,"price":28.6,"orders":1}],"sell":[{"quantity":550,"price":29.5,"orders":1},{"quantity":550,"price":29.9,"orders":1},{"quantity":1100,"price":29.95,"orders":2},{"quantity":1100,"price":30.0,"orders":1},{"quantity":1100,"price":30.15,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|90537","symbol":"HDFCBANK25AUG2020PE","last_price":29.4,"volume":3204850,"average_price":30.34,"oi":1128050.0,"net_change":-1.0,"total_buy_quantity":130900.0,"total_sell_quantity":451550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.25,"last_trade_time":"1754042396521","oi_day_high":1171500.0,"oi_day_low":933900.0},"NSE_FO:EXIDEIND25AUG385PE":{"ohlc":{"open":12.95,"high":16.0,"low":11.95,"close":14.9},"depth":{"buy":[{"quantity":1800,"price":14.85,"orders":1},{"quantity":5400,"price":14.8,"orders":3},{"quantity":1800,"price":14.75,"orders":1},{"quantity":1800,"price":14.6,"orders":1},{"quantity":1800,"price":14.55,"orders":1}],"sell":[{"quantity":1800,"price":15.45,"orders":1},{"quantity":3600,"price":15.8,"orders":2},{"quantity":14400,"price":16.1,"orders":2},{"quantity":9000,"price":17.35,"orders":1},{"quantity":30600,"price":17.4,"orders":3}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|85299","symbol":"EXIDEIND25AUG385PE","last_price":14.9,"volume":250200,"average_price":13.86,"oi":194400.0,"net_change":2.65,"total_buy_quantity":279000.0,"total_sell_quantity":126000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.25,"last_trade_time":"1754042341947","oi_day_high":203400.0,"oi_day_low":189000.0},"NSE_FO:TATAELXSI25AUG6100CE":{"ohlc":{"open":137.95,"high":144.8,"low":103.75,"close":103.75},"depth":{"buy":[{"quantity":100,"price":98.3,"orders":1},{"quantity":500,"price":96.85,"orders":1},{"quantity":2900,"price":86.5,"orders":1},{"quantity":900,"price":65.0,"orders":1},{"quantity":100,"price":30.0,"orders":1}],"sell":[{"quantity":100,"price":102.15,"orders":1},{"quantity":100,"price":102.2,"orders":1},{"quantity":100,"price":102.25,"orders":1},{"quantity":200,"price":104.95,"orders":2},{"quantity":100,"price":105.35,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|137653","symbol":"TATAELXSI25AUG6100CE","last_price":103.75,"volume":27800,"average_price":125.54,"oi":25300.0,"net_change":-27.6,"total_buy_quantity":12600.0,"total_sell_quantity":13300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":322.3,"last_trade_time":"1754042370877","oi_day_high":26400.0,"oi_day_low":20100.0},"NSE_FO:CONCOR25AUG580CE":{"ohlc":{"open":15.75,"high":17.8,"low":13.05,"close":13.6},"depth":{"buy":[{"quantity":3750,"price":13.6,"orders":3},{"quantity":2500,"price":13.55,"orders":2},{"quantity":1250,"price":13.5,"orders":1},{"quantity":1250,"price":13.45,"orders":1},{"quantity":1250,"price":13.4,"orders":1}],"sell":[{"quantity":1250,"price":13.8,"orders":1},{"quantity":3750,"price":13.9,"orders":3},{"quantity":2500,"price":14.0,"orders":2},{"quantity":2500,"price":14.05,"orders":2},{"quantity":3750,"price":14.1,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|41425","symbol":"CONCOR25AUG580CE","last_price":13.6,"volume":472500,"average_price":15.26,"oi":217500.0,"net_change":-3.6,"total_buy_quantity":187500.0,"total_sell_quantity":272500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.2,"last_trade_time":"1754042395077","oi_day_high":226250.0,"oi_day_low":148750.0},"NSE_FO:ETERNAL25AUG310PE":{"ohlc":{"open":11.45,"high":13.6,"low":11.15,"close":13.15},"depth":{"buy":[{"quantity":4850,"price":13.05,"orders":2},{"quantity":4850,"price":13.0,"orders":2},{"quantity":4850,"price":12.95,"orders":2},{"quantity":2425,"price":12.85,"orders":1},{"quantity":16975,"price":12.75,"orders":1}],"sell":[{"quantity":4850,"price":13.2,"orders":2},{"quantity":2425,"price":13.3,"orders":1},{"quantity":2425,"price":13.35,"orders":1},{"quantity":7275,"price":13.4,"orders":3},{"quantity":21825,"price":13.45,"orders":3}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|94101","symbol":"ETERNAL25AUG310PE","last_price":13.15,"volume":2619000,"average_price":12.68,"oi":2189775.0,"net_change":1.05,"total_buy_quantity":312825.0,"total_sell_quantity":390425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.1,"last_trade_time":"1754042342116","oi_day_high":2197050.0,"oi_day_low":1857550.0},"NSE_FO:NAUKRI25AUG1400CE":{"ohlc":{"open":53.85,"high":54.7,"low":39.0,"close":40.9},"depth":{"buy":[{"quantity":375,"price":39.6,"orders":1},{"quantity":375,"price":39.55,"orders":1},{"quantity":375,"price":39.45,"orders":1},{"quantity":375,"price":39.4,"orders":1},{"quantity":375,"price":39.35,"orders":1}],"sell":[{"quantity":375,"price":40.95,"orders":1},{"quantity":750,"price":41.0,"orders":2},{"quantity":375,"price":41.05,"orders":1},{"quantity":1875,"price":41.6,"orders":2},{"quantity":375,"price":41.9,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|121203","symbol":"NAUKRI25AUG1400CE","last_price":40.9,"volume":148125,"average_price":47.09,"oi":129375.0,"net_change":-11.35,"total_buy_quantity":54750.0,"total_sell_quantity":58500.0,"lower_circuit_limit":6.6,"upper_circuit_limit":97.9,"last_trade_time":"1754042360583","oi_day_high":130125.0,"oi_day_low":82125.0},"NSE_FO:JIOFIN25AUG330CE":{"ohlc":{"open":11.1,"high":12.3,"low":8.8,"close":10.45},"depth":{"buy":[{"quantity":2350,"price":10.4,"orders":1},{"quantity":7050,"price":10.35,"orders":3},{"quantity":9400,"price":10.3,"orders":4},{"quantity":14100,"price":10.25,"orders":6},{"quantity":11750,"price":10.2,"orders":5}],"sell":[{"quantity":30550,"price":10.5,"orders":10},{"quantity":14100,"price":10.55,"orders":3},{"quantity":23500,"price":10.6,"orders":7},{"quantity":9400,"price":10.65,"orders":4},{"quantity":28200,"price":10.7,"orders":3}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|109487","symbol":"JIOFIN25AUG330CE","last_price":10.45,"volume":19552000,"average_price":10.66,"oi":6227500.0,"net_change":-0.25,"total_buy_quantity":650950.0,"total_sell_quantity":1287800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.7,"last_trade_time":"1754042399760","oi_day_high":6540050.0,"oi_day_low":5325100.0},"NSE_FO:LT25AUG3650CE":{"ohlc":{"open":74.35,"high":74.35,"low":39.45,"close":44.0},"depth":{"buy":[{"quantity":175,"price":43.1,"orders":1},{"quantity":175,"price":43.0,"orders":1},{"quantity":175,"price":42.9,"orders":1},{"quantity":525,"price":42.3,"orders":2},{"quantity":175,"price":42.25,"orders":1}],"sell":[{"quantity":175,"price":44.55,"orders":1},{"quantity":175,"price":45.45,"orders":1},{"quantity":175,"price":45.5,"orders":1},{"quantity":175,"price":45.6,"orders":1},{"quantity":525,"price":45.9,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|108675","symbol":"LT25AUG3650CE","last_price":44.0,"volume":872375,"average_price":54.56,"oi":354550.0,"net_change":-30.3,"total_buy_quantity":40950.0,"total_sell_quantity":46025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":164.8,"last_trade_time":"1754042399949","oi_day_high":361200.0,"oi_day_low":188475.0},"NSE_FO:UNOMINDA25AUG1040CE":{"ohlc":{"open":50.0,"high":57.9,"low":42.1,"close":46.25},"depth":{"buy":[{"quantity":1100,"price":46.0,"orders":2},{"quantity":550,"price":45.95,"orders":1},{"quantity":550,"price":45.85,"orders":1},{"quantity":550,"price":43.35,"orders":1},{"quantity":550,"price":43.3,"orders":1}],"sell":[{"quantity":550,"price":51.15,"orders":1},{"quantity":1100,"price":51.2,"orders":2},{"quantity":550,"price":51.25,"orders":1},{"quantity":550,"price":51.3,"orders":1},{"quantity":550,"price":51.4,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|140530","symbol":"UNOMINDA25AUG1040CE","last_price":46.25,"volume":31900,"average_price":49.45,"oi":19250.0,"net_change":-0.5,"total_buy_quantity":31350.0,"total_sell_quantity":67650.0,"lower_circuit_limit":8.45,"upper_circuit_limit":85.05,"last_trade_time":"1754042356001","oi_day_high":19250.0,"oi_day_low":4950.0},"NSE_FO:VOLTAS25AUG1320PE":{"ohlc":{"open":44.3,"high":58.7,"low":44.3,"close":56.25},"depth":{"buy":[{"quantity":750,"price":54.75,"orders":2},{"quantity":375,"price":54.7,"orders":1},{"quantity":375,"price":54.65,"orders":1},{"quantity":750,"price":54.35,"orders":2},{"quantity":375,"price":54.0,"orders":1}],"sell":[{"quantity":375,"price":57.55,"orders":1},{"quantity":375,"price":57.7,"orders":1},{"quantity":375,"price":57.75,"orders":1},{"quantity":375,"price":58.0,"orders":1},{"quantity":5250,"price":63.8,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|141013","symbol":"VOLTAS25AUG1320PE","last_price":56.25,"volume":188625,"average_price":50.28,"oi":98625.0,"net_change":10.0,"total_buy_quantity":66375.0,"total_sell_quantity":25500.0,"lower_circuit_limit":9.95,"upper_circuit_limit":82.55,"last_trade_time":"1754042399683","oi_day_high":115125.0,"oi_day_low":75000.0},"NSE_FO:HAL25AUG4500CE":{"ohlc":{"open":119.0,"high":183.8,"low":117.5,"close":121.0},"depth":{"buy":[{"quantity":1500,"price":120.95,"orders":1},{"quantity":150,"price":120.3,"orders":1},{"quantity":450,"price":120.15,"orders":2},{"quantity":150,"price":120.1,"orders":1},{"quantity":300,"price":120.05,"orders":2}],"sell":[{"quantity":450,"price":122.0,"orders":3},{"quantity":450,"price":123.0,"orders":2},{"quantity":150,"price":123.85,"orders":1},{"quantity":300,"price":123.9,"orders":1},{"quantity":150,"price":123.95,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|97793","symbol":"HAL25AUG4500CE","last_price":121.0,"volume":494700,"average_price":139.46,"oi":320700.0,"net_change":-48.6,"total_buy_quantity":22950.0,"total_sell_quantity":59400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":343.9,"last_trade_time":"1754042399021","oi_day_high":320700.0,"oi_day_low":244800.0},"NSE_FO:ZYDUSLIFE25AUG970PE":{"ohlc":{"open":27.0,"high":41.3,"low":27.0,"close":41.3},"depth":{"buy":[{"quantity":900,"price":36.55,"orders":1},{"quantity":900,"price":36.5,"orders":1},{"quantity":900,"price":36.25,"orders":1},{"quantity":9000,"price":35.55,"orders":1},{"quantity":7200,"price":34.65,"orders":1}],"sell":[{"quantity":900,"price":42.45,"orders":1},{"quantity":900,"price":42.5,"orders":1},{"quantity":900,"price":42.55,"orders":1},{"quantity":900,"price":42.65,"orders":1},{"quantity":4500,"price":44.6,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|144419","symbol":"ZYDUSLIFE25AUG970PE","last_price":41.3,"volume":81000,"average_price":36.4,"oi":40500.0,"net_change":13.65,"total_buy_quantity":40500.0,"total_sell_quantity":33300.0,"lower_circuit_limit":6.4,"upper_circuit_limit":48.9,"last_trade_time":"1754042205805","oi_day_high":40500.0,"oi_day_low":24300.0},"NSE_FO:TECHM25AUG1460PE":{"ohlc":{"open":35.9,"high":47.8,"low":34.3,"close":47.8},"depth":{"buy":[{"quantity":600,"price":46.7,"orders":1},{"quantity":1200,"price":46.65,"orders":2},{"quantity":1200,"price":46.6,"orders":2},{"quantity":1200,"price":46.25,"orders":2},{"quantity":600,"price":46.2,"orders":1}],"sell":[{"quantity":600,"price":48.4,"orders":1},{"quantity":600,"price":48.45,"orders":1},{"quantity":600,"price":48.55,"orders":1},{"quantity":600,"price":48.6,"orders":1},{"quantity":600,"price":48.75,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|42095","symbol":"TECHM25AUG1460PE","last_price":47.8,"volume":203400,"average_price":40.48,"oi":250800.0,"net_change":17.05,"total_buy_quantity":77400.0,"total_sell_quantity":39600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.05,"last_trade_time":"1754042379662","oi_day_high":267600.0,"oi_day_low":249000.0},"NSE_FO:MCX25AUG7700PE":{"ohlc":{"open":333.75,"high":424.7,"low":313.0,"close":370.15},"depth":{"buy":[{"quantity":250,"price":371.25,"orders":2},{"quantity":125,"price":368.6,"orders":1},{"quantity":250,"price":367.05,"orders":2},{"quantity":125,"price":367.0,"orders":1},{"quantity":125,"price":366.95,"orders":1}],"sell":[{"quantity":125,"price":378.75,"orders":1},{"quantity":125,"price":378.8,"orders":1},{"quantity":250,"price":378.85,"orders":2},{"quantity":125,"price":378.95,"orders":1},{"quantity":625,"price":384.25,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|112704","symbol":"MCX25AUG7700PE","last_price":370.15,"volume":162875,"average_price":363.86,"oi":38500.0,"net_change":39.25,"total_buy_quantity":9875.0,"total_sell_quantity":13000.0,"lower_circuit_limit":59.4,"upper_circuit_limit":602.4,"last_trade_time":"1754042361679","oi_day_high":43625.0,"oi_day_low":28250.0},"NSE_FO:KOTAKBANK25AUG1980CE":{"ohlc":{"open":46.0,"high":60.25,"low":41.25,"close":49.55},"depth":{"buy":[{"quantity":400,"price":49.8,"orders":1},{"quantity":400,"price":49.75,"orders":1},{"quantity":400,"price":49.7,"orders":1},{"quantity":800,"price":49.65,"orders":2},{"quantity":1200,"price":49.6,"orders":1}],"sell":[{"quantity":400,"price":51.1,"orders":1},{"quantity":400,"price":51.4,"orders":1},{"quantity":800,"price":51.45,"orders":2},{"quantity":400,"price":51.5,"orders":1},{"quantity":1200,"price":52.85,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|105780","symbol":"KOTAKBANK25AUG1980CE","last_price":49.55,"volume":959200,"average_price":52.52,"oi":360000.0,"net_change":3.55,"total_buy_quantity":44400.0,"total_sell_quantity":104400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":94.55,"last_trade_time":"1754042361936","oi_day_high":385200.0,"oi_day_low":328400.0},"NSE_FO:CESC25AUG170PE":{"ohlc":{"open":6.15,"high":9.05,"low":5.6,"close":7.0},"depth":{"buy":[{"quantity":7250,"price":6.9,"orders":2},{"quantity":3625,"price":6.75,"orders":1},{"quantity":7250,"price":6.7,"orders":2},{"quantity":3625,"price":6.65,"orders":1},{"quantity":3625,"price":6.6,"orders":1}],"sell":[{"quantity":7250,"price":7.1,"orders":2},{"quantity":3625,"price":7.2,"orders":1},{"quantity":3625,"price":7.25,"orders":1},{"quantity":3625,"price":7.3,"orders":1},{"quantity":3625,"price":7.35,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|86661","symbol":"CESC25AUG170PE","last_price":7.0,"volume":1015000,"average_price":6.87,"oi":442250.0,"net_change":1.4,"total_buy_quantity":384250.0,"total_sell_quantity":257375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.6,"last_trade_time":"1754042399019","oi_day_high":445875.0,"oi_day_low":351625.0},"NSE_FO:TATACONSUM25AUG1070CE":{"ohlc":{"open":35.0,"high":40.6,"low":26.0,"close":26.05},"depth":{"buy":[{"quantity":550,"price":26.3,"orders":1},{"quantity":550,"price":26.25,"orders":1},{"quantity":550,"price":26.2,"orders":1},{"quantity":550,"price":26.15,"orders":1},{"quantity":550,"price":26.1,"orders":1}],"sell":[{"quantity":550,"price":26.75,"orders":1},{"quantity":550,"price":26.85,"orders":1},{"quantity":550,"price":27.2,"orders":1},{"quantity":550,"price":29.0,"orders":1},{"quantity":11000,"price":30.7,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|138219","symbol":"TATACONSUM25AUG1070CE","last_price":26.05,"volume":215050,"average_price":32.56,"oi":81950.0,"net_change":-3.75,"total_buy_quantity":21450.0,"total_sell_quantity":65450.0,"lower_circuit_limit":3.55,"upper_circuit_limit":56.05,"last_trade_time":"1754042347189","oi_day_high":81950.0,"oi_day_low":61050.0},"NSE_FO:DMART25AUG4250PE":{"ohlc":{"open":126.0,"high":158.0,"low":98.25,"close":141.75},"depth":{"buy":[{"quantity":150,"price":137.85,"orders":1},{"quantity":300,"price":137.8,"orders":2},{"quantity":150,"price":137.75,"orders":1},{"quantity":150,"price":137.65,"orders":1},{"quantity":150,"price":137.55,"orders":1}],"sell":[{"quantity":150,"price":145.1,"orders":1},{"quantity":150,"price":145.15,"orders":1},{"quantity":300,"price":146.6,"orders":2},{"quantity":150,"price":146.7,"orders":1},{"quantity":150,"price":148.1,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|83965","symbol":"DMART25AUG4250PE","last_price":141.75,"volume":68100,"average_price":128.73,"oi":15150.0,"net_change":12.2,"total_buy_quantity":12600.0,"total_sell_quantity":11400.0,"lower_circuit_limit":26.6,"upper_circuit_limit":232.5,"last_trade_time":"1754042377474","oi_day_high":22050.0,"oi_day_low":14550.0},"NSE_FO:CIPLA25AUG1560PE":{"ohlc":{"open":39.95,"high":73.0,"low":38.2,"close":69.35},"depth":{"buy":[{"quantity":375,"price":68.9,"orders":1},{"quantity":750,"price":66.8,"orders":2},{"quantity":3750,"price":66.75,"orders":1},{"quantity":750,"price":66.7,"orders":2},{"quantity":3000,"price":66.5,"orders":1}],"sell":[{"quantity":375,"price":69.8,"orders":1},{"quantity":375,"price":70.15,"orders":1},{"quantity":375,"price":70.2,"orders":1},{"quantity":375,"price":70.35,"orders":1},{"quantity":3375,"price":71.5,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|87565","symbol":"CIPLA25AUG1560PE","last_price":69.35,"volume":192375,"average_price":58.02,"oi":79500.0,"net_change":33.95,"total_buy_quantity":31875.0,"total_sell_quantity":28500.0,"lower_circuit_limit":3.5,"upper_circuit_limit":67.3,"last_trade_time":"1754042340500","oi_day_high":106125.0,"oi_day_low":79500.0},"NSE_FO:HINDUNILVR25AUG2520PE":{"ohlc":{"open":45.6,"high":45.6,"low":2.9,"close":35.05},"depth":{"buy":[{"quantity":300,"price":34.75,"orders":1},{"quantity":900,"price":34.7,"orders":1},{"quantity":900,"price":34.4,"orders":2},{"quantity":300,"price":34.15,"orders":1},{"quantity":600,"price":34.1,"orders":1}],"sell":[{"quantity":300,"price":35.85,"orders":1},{"quantity":600,"price":35.9,"orders":2},{"quantity":300,"price":36.1,"orders":1},{"quantity":300,"price":36.15,"orders":1},{"quantity":300,"price":36.2,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|101448","symbol":"HINDUNILVR25AUG2520PE","last_price":35.05,"volume":1196700,"average_price":26.9,"oi":108300.0,"net_change":-9.85,"total_buy_quantity":435900.0,"total_sell_quantity":54000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.2,"last_trade_time":"1754042352797","oi_day_high":171300.0,"oi_day_low":108300.0},"NSE_FO:HDFCAMC25AUG5700PE":{"ohlc":{"open":199.2,"high":226.9,"low":183.45,"close":218.65},"depth":{"buy":[{"quantity":150,"price":215.15,"orders":1},{"quantity":150,"price":215.1,"orders":1},{"quantity":150,"price":214.75,"orders":1},{"quantity":150,"price":214.7,"orders":1},{"quantity":150,"price":214.55,"orders":1}],"sell":[{"quantity":150,"price":218.25,"orders":1},{"quantity":150,"price":218.3,"orders":1},{"quantity":150,"price":218.85,"orders":1},{"quantity":150,"price":219.75,"orders":1},{"quantity":300,"price":220.85,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|42387","symbol":"HDFCAMC25AUG5700PE","last_price":218.65,"volume":48150,"average_price":199.7,"oi":31950.0,"net_change":22.3,"total_buy_quantity":11100.0,"total_sell_quantity":19500.0,"lower_circuit_limit":33.45,"upper_circuit_limit":359.25,"last_trade_time":"1754042376000","oi_day_high":32700.0,"oi_day_low":22350.0},"NSE_FO:POLYCAB25AUG6800CE":{"ohlc":{"open":215.8,"high":240.65,"low":144.1,"close":144.1},"depth":{"buy":[{"quantity":125,"price":142.8,"orders":1},{"quantity":125,"price":142.75,"orders":1},{"quantity":1250,"price":125.8,"orders":1},{"quantity":875,"price":125.3,"orders":2},{"quantity":2250,"price":124.65,"orders":2}],"sell":[{"quantity":125,"price":150.7,"orders":1},{"quantity":125,"price":150.75,"orders":1},{"quantity":125,"price":150.9,"orders":1},{"quantity":375,"price":150.95,"orders":2},{"quantity":125,"price":151.0,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|130368","symbol":"POLYCAB25AUG6800CE","last_price":144.1,"volume":114500,"average_price":186.81,"oi":50750.0,"net_change":-71.65,"total_buy_quantity":12000.0,"total_sell_quantity":17125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":479.95,"last_trade_time":"1754042391273","oi_day_high":53625.0,"oi_day_low":30125.0},"NSE_FO:IDEA25AUG7PE":{"ohlc":{"open":0.45,"high":0.55,"low":0.4,"close":0.5},"depth":{"buy":[{"quantity":9005850,"price":0.5,"orders":26},{"quantity":12150750,"price":0.45,"orders":22},{"quantity":10149450,"price":0.4,"orders":28},{"quantity":28304100,"price":0.35,"orders":25},{"quantity":34951275,"price":0.3,"orders":35}],"sell":[{"quantity":4217025,"price":0.55,"orders":24},{"quantity":13008450,"price":0.6,"orders":36},{"quantity":4145550,"price":0.65,"orders":11},{"quantity":3502275,"price":0.7,"orders":9},{"quantity":1929825,"price":0.75,"orders":5}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|96329","symbol":"IDEA25AUG7PE","last_price":0.5,"volume":63398325,"average_price":0.47,"oi":1.1679015E8,"net_change":0.1,"total_buy_quantity":1.92625125E8,"total_sell_quantity":3.91683E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1754042396901","oi_day_high":1.17576375E8,"oi_day_low":9.8706975E7},"NSE_FO:DELHIVERY25AUG425PE":{"ohlc":{"open":17.95,"high":17.95,"low":13.4,"close":16.65},"depth":{"buy":[{"quantity":4150,"price":16.65,"orders":2},{"quantity":4150,"price":16.5,"orders":2},{"quantity":4150,"price":16.4,"orders":2},{"quantity":4150,"price":16.35,"orders":2},{"quantity":14525,"price":16.3,"orders":1}],"sell":[{"quantity":4150,"price":16.95,"orders":2},{"quantity":4150,"price":17.0,"orders":1},{"quantity":2075,"price":17.35,"orders":1},{"quantity":16600,"price":17.4,"orders":1},{"quantity":16600,"price":17.55,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|82904","symbol":"DELHIVERY25AUG425PE","last_price":16.65,"volume":672300,"average_price":15.3,"oi":192975.0,"net_change":-0.9,"total_buy_quantity":265600.0,"total_sell_quantity":288425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.55,"last_trade_time":"1754042384370","oi_day_high":197125.0,"oi_day_low":95450.0},"NSE_FO:HINDPETRO25AUG420CE":{"ohlc":{"open":14.9,"high":15.0,"low":9.0,"close":9.35},"depth":{"buy":[{"quantity":2025,"price":9.35,"orders":1},{"quantity":2025,"price":9.3,"orders":1},{"quantity":4050,"price":9.25,"orders":2},{"quantity":6075,"price":9.2,"orders":3},{"quantity":4050,"price":8.95,"orders":1}],"sell":[{"quantity":2025,"price":9.6,"orders":1},{"quantity":4050,"price":9.65,"orders":2},{"quantity":2025,"price":9.9,"orders":1},{"quantity":4050,"price":9.95,"orders":2},{"quantity":8100,"price":10.7,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|100925","symbol":"HINDPETRO25AUG420CE","last_price":9.35,"volume":1824525,"average_price":11.71,"oi":984150.0,"net_change":-5.65,"total_buy_quantity":271350.0,"total_sell_quantity":378675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.0,"last_trade_time":"1754042397055","oi_day_high":1010475.0,"oi_day_low":554850.0},"NSE_FO:KALYANKJIL25AUG590CE":{"ohlc":{"open":28.5,"high":28.6,"low":21.65,"close":22.65},"depth":{"buy":[{"quantity":2350,"price":22.45,"orders":2},{"quantity":2350,"price":22.3,"orders":2},{"quantity":1175,"price":22.25,"orders":1},{"quantity":3525,"price":22.2,"orders":3},{"quantity":3525,"price":21.95,"orders":2}],"sell":[{"quantity":2350,"price":22.7,"orders":2},{"quantity":1175,"price":22.75,"orders":1},{"quantity":1175,"price":22.95,"orders":1},{"quantity":1175,"price":23.1,"orders":1},{"quantity":1175,"price":23.2,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|104180","symbol":"KALYANKJIL25AUG590CE","last_price":22.65,"volume":324300,"average_price":24.93,"oi":115150.0,"net_change":-6.3,"total_buy_quantity":225600.0,"total_sell_quantity":211500.0,"lower_circuit_limit":0.75,"upper_circuit_limit":57.15,"last_trade_time":"1754042393366","oi_day_high":115150.0,"oi_day_low":57575.0},"NSE_FO:HINDZINC25AUG420CE":{"ohlc":{"open":14.75,"high":15.15,"low":9.0,"close":9.25},"depth":{"buy":[{"quantity":1225,"price":8.9,"orders":1},{"quantity":1225,"price":8.85,"orders":1},{"quantity":2450,"price":8.8,"orders":2},{"quantity":1225,"price":8.65,"orders":1},{"quantity":6125,"price":8.6,"orders":1}],"sell":[{"quantity":3675,"price":9.2,"orders":2},{"quantity":3675,"price":9.25,"orders":2},{"quantity":2450,"price":9.3,"orders":2},{"quantity":7350,"price":9.35,"orders":4},{"quantity":1225,"price":9.45,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|101768","symbol":"HINDZINC25AUG420CE","last_price":9.25,"volume":1253175,"average_price":10.9,"oi":624750.0,"net_change":-6.35,"total_buy_quantity":207025.0,"total_sell_quantity":303800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.6,"last_trade_time":"1754042397586","oi_day_high":637000.0,"oi_day_low":194775.0},"NSE_FO:LTF25AUG202.5CE":{"ohlc":{"open":7.45,"high":8.1,"low":6.25,"close":6.5},"depth":{"buy":[{"quantity":4462,"price":6.45,"orders":1},{"quantity":4462,"price":6.4,"orders":1},{"quantity":4462,"price":6.35,"orders":1},{"quantity":4462,"price":6.3,"orders":1},{"quantity":4462,"price":6.25,"orders":1}],"sell":[{"quantity":4462,"price":6.55,"orders":1},{"quantity":8924,"price":6.6,"orders":2},{"quantity":4462,"price":6.7,"orders":1},{"quantity":13386,"price":6.75,"orders":3},{"quantity":8924,"price":6.9,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|109144","symbol":"LTF25AUG202.5CE","last_price":6.5,"volume":691610,"average_price":7.12,"oi":303416.0,"net_change":-1.4,"total_buy_quantity":517592.0,"total_sell_quantity":446200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.9,"last_trade_time":"1754042024931","oi_day_high":307878.0,"oi_day_low":169556.0},"NSE_FO:GRANULES25AUG470CE":{"ohlc":{"open":20.45,"high":20.45,"low":10.5,"close":10.9},"depth":{"buy":[{"quantity":1075,"price":10.55,"orders":1},{"quantity":1075,"price":10.5,"orders":1},{"quantity":1075,"price":10.3,"orders":1},{"quantity":1075,"price":10.2,"orders":1},{"quantity":1075,"price":10.0,"orders":1}],"sell":[{"quantity":1075,"price":10.9,"orders":1},{"quantity":1075,"price":12.0,"orders":1},{"quantity":7525,"price":12.45,"orders":2},{"quantity":1075,"price":12.6,"orders":1},{"quantity":10750,"price":12.85,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|88359","symbol":"GRANULES25AUG470CE","last_price":10.9,"volume":347225,"average_price":14.34,"oi":182750.0,"net_change":-9.8,"total_buy_quantity":195650.0,"total_sell_quantity":222525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.7,"last_trade_time":"1754042397862","oi_day_high":187050.0,"oi_day_low":86000.0},"NSE_FO:BHEL25AUG240PE":{"ohlc":{"open":10.55,"high":14.1,"low":10.35,"close":13.5},"depth":{"buy":[{"quantity":5250,"price":13.35,"orders":2},{"quantity":2625,"price":13.3,"orders":1},{"quantity":2625,"price":13.2,"orders":1},{"quantity":2625,"price":13.15,"orders":1},{"quantity":2625,"price":13.1,"orders":1}],"sell":[{"quantity":7875,"price":13.5,"orders":3},{"quantity":2625,"price":13.55,"orders":1},{"quantity":2625,"price":13.65,"orders":1},{"quantity":5250,"price":13.85,"orders":2},{"quantity":21000,"price":13.9,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|82277","symbol":"BHEL25AUG240PE","last_price":13.5,"volume":1249500,"average_price":11.88,"oi":1782375.0,"net_change":3.45,"total_buy_quantity":341250.0,"total_sell_quantity":315000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.05,"last_trade_time":"1754042340005","oi_day_high":1782375.0,"oi_day_low":1677375.0},"NSE_FO:IRCTC25AUG730PE":{"ohlc":{"open":22.55,"high":26.35,"low":21.7,"close":25.6},"depth":{"buy":[{"quantity":875,"price":24.65,"orders":1},{"quantity":875,"price":24.6,"orders":1},{"quantity":875,"price":24.5,"orders":1},{"quantity":1750,"price":24.45,"orders":2},{"quantity":875,"price":24.3,"orders":1}],"sell":[{"quantity":1750,"price":25.65,"orders":2},{"quantity":875,"price":25.7,"orders":1},{"quantity":1750,"price":25.8,"orders":2},{"quantity":875,"price":25.85,"orders":1},{"quantity":2625,"price":26.25,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|101076","symbol":"IRCTC25AUG730PE","last_price":25.6,"volume":218750,"average_price":24.17,"oi":238875.0,"net_change":5.1,"total_buy_quantity":233625.0,"total_sell_quantity":99750.0,"lower_circuit_limit":0.5,"upper_circuit_limit":40.5,"last_trade_time":"1754042257400","oi_day_high":264250.0,"oi_day_low":236250.0},"NSE_FO:NHPC25AUG84PE":{"ohlc":{"open":3.0,"high":3.45,"low":2.6,"close":3.15},"depth":{"buy":[{"quantity":12800,"price":3.1,"orders":2},{"quantity":12800,"price":3.05,"orders":2},{"quantity":44800,"price":3.0,"orders":4},{"quantity":19200,"price":2.95,"orders":3},{"quantity":6400,"price":2.9,"orders":1}],"sell":[{"quantity":19200,"price":3.15,"orders":2},{"quantity":32000,"price":3.2,"orders":5},{"quantity":19200,"price":3.25,"orders":3},{"quantity":51200,"price":3.3,"orders":5},{"quantity":19200,"price":3.35,"orders":3}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|122868","symbol":"NHPC25AUG84PE","last_price":3.15,"volume":640000,"average_price":2.9,"oi":537600.0,"net_change":0.3,"total_buy_quantity":409600.0,"total_sell_quantity":748800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1754042397108","oi_day_high":556800.0,"oi_day_low":403200.0},"NSE_FO:ADANIENT25AUG2450PE":{"ohlc":{"open":89.95,"high":142.5,"low":71.05,"close":142.45},"depth":{"buy":[{"quantity":300,"price":138.45,"orders":1},{"quantity":300,"price":126.65,"orders":1},{"quantity":900,"price":126.6,"orders":2},{"quantity":2100,"price":118.65,"orders":1},{"quantity":300,"price":88.2,"orders":1}],"sell":[{"quantity":600,"price":158.9,"orders":1},{"quantity":600,"price":158.95,"orders":2},{"quantity":900,"price":159.05,"orders":1},{"quantity":300,"price":159.2,"orders":1},{"quantity":2100,"price":159.35,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|63962","symbol":"ADANIENT25AUG2450PE","last_price":142.45,"volume":495000,"average_price":91.08,"oi":159300.0,"net_change":59.65,"total_buy_quantity":22200.0,"total_sell_quantity":7200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":269.85,"last_trade_time":"1754042399767","oi_day_high":174300.0,"oi_day_low":124800.0},"NSE_FO:POWERGRID25AUG290CE":{"ohlc":{"open":7.1,"high":7.75,"low":5.05,"close":6.05},"depth":{"buy":[{"quantity":1900,"price":6.05,"orders":1},{"quantity":9500,"price":6.0,"orders":2},{"quantity":11400,"price":5.95,"orders":2},{"quantity":1900,"price":5.9,"orders":1},{"quantity":1900,"price":5.85,"orders":1}],"sell":[{"quantity":1900,"price":6.15,"orders":1},{"quantity":13300,"price":6.2,"orders":4},{"quantity":5700,"price":6.25,"orders":3},{"quantity":5700,"price":6.3,"orders":3},{"quantity":3800,"price":6.35,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|130816","symbol":"POWERGRID25AUG290CE","last_price":6.05,"volume":4417500,"average_price":6.29,"oi":1947500.0,"net_change":-1.55,"total_buy_quantity":351500.0,"total_sell_quantity":427500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.6,"last_trade_time":"1754042393649","oi_day_high":2004500.0,"oi_day_low":961400.0},"NSE_FO:PIIND25AUG4250CE":{"ohlc":{"open":139.45,"high":153.0,"low":100.5,"close":100.5},"depth":{"buy":[{"quantity":175,"price":99.1,"orders":1},{"quantity":175,"price":99.05,"orders":1},{"quantity":175,"price":98.95,"orders":1},{"quantity":175,"price":98.85,"orders":1},{"quantity":175,"price":92.35,"orders":1}],"sell":[{"quantity":350,"price":104.0,"orders":2},{"quantity":175,"price":104.05,"orders":1},{"quantity":175,"price":104.1,"orders":1},{"quantity":175,"price":104.15,"orders":1},{"quantity":175,"price":104.2,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|125506","symbol":"PIIND25AUG4250CE","last_price":100.5,"volume":52675,"average_price":133.88,"oi":12950.0,"net_change":-39.8,"total_buy_quantity":21875.0,"total_sell_quantity":22400.0,"lower_circuit_limit":26.35,"upper_circuit_limit":254.25,"last_trade_time":"1754042323584","oi_day_high":14875.0,"oi_day_low":9100.0},"NSE_FO:LTIM25AUG5100PE":{"ohlc":{"open":144.5,"high":216.8,"low":141.0,"close":207.35},"depth":{"buy":[{"quantity":150,"price":205.8,"orders":1},{"quantity":150,"price":205.55,"orders":1},{"quantity":150,"price":205.5,"orders":1},{"quantity":150,"price":205.25,"orders":1},{"quantity":450,"price":204.85,"orders":1}],"sell":[{"quantity":300,"price":210.35,"orders":2},{"quantity":150,"price":213.95,"orders":1},{"quantity":300,"price":215.4,"orders":1},{"quantity":600,"price":217.45,"orders":1},{"quantity":300,"price":217.75,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|115482","symbol":"LTIM25AUG5100PE","last_price":207.35,"volume":31800,"average_price":174.66,"oi":23250.0,"net_change":77.5,"total_buy_quantity":11100.0,"total_sell_quantity":7050.0,"lower_circuit_limit":3.25,"upper_circuit_limit":256.45,"last_trade_time":"1754042348049","oi_day_high":26850.0,"oi_day_low":23250.0},"NSE_FO:BHEL25AUG240CE":{"ohlc":{"open":9.0,"high":9.2,"low":6.25,"close":6.65},"depth":{"buy":[{"quantity":13125,"price":6.7,"orders":1},{"quantity":2625,"price":6.65,"orders":1},{"quantity":102375,"price":6.6,"orders":6},{"quantity":2625,"price":6.55,"orders":1},{"quantity":2625,"price":6.5,"orders":1}],"sell":[{"quantity":5250,"price":6.75,"orders":2},{"quantity":21000,"price":6.8,"orders":4},{"quantity":21000,"price":6.85,"orders":5},{"quantity":23625,"price":6.9,"orders":2},{"quantity":21000,"price":6.95,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|82276","symbol":"BHEL25AUG240CE","last_price":6.65,"volume":3617250,"average_price":7.22,"oi":1911000.0,"net_change":-2.75,"total_buy_quantity":798000.0,"total_sell_quantity":630000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.4,"last_trade_time":"1754042390792","oi_day_high":1911000.0,"oi_day_low":1325625.0},"NSE_FO:AXISBANK25AUG1070CE":{"ohlc":{"open":23.05,"high":26.5,"low":20.5,"close":20.6},"depth":{"buy":[{"quantity":1875,"price":20.3,"orders":1},{"quantity":625,"price":20.25,"orders":1},{"quantity":1875,"price":20.2,"orders":1},{"quantity":1875,"price":20.15,"orders":3},{"quantity":1250,"price":20.1,"orders":2}],"sell":[{"quantity":10625,"price":20.8,"orders":1},{"quantity":625,"price":21.15,"orders":1},{"quantity":625,"price":21.2,"orders":1},{"quantity":1250,"price":21.25,"orders":2},{"quantity":1875,"price":21.9,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|69536","symbol":"AXISBANK25AUG1070CE","last_price":20.6,"volume":2331250,"average_price":23.85,"oi":726250.0,"net_change":-5.05,"total_buy_quantity":96875.0,"total_sell_quantity":166250.0,"lower_circuit_limit":0.5,"upper_circuit_limit":50.8,"last_trade_time":"1754042395089","oi_day_high":729375.0,"oi_day_low":428125.0},"NSE_FO:ICICIBANK25AUG1480CE":{"ohlc":{"open":22.85,"high":25.25,"low":16.6,"close":17.0},"depth":{"buy":[{"quantity":700,"price":16.7,"orders":1},{"quantity":2100,"price":16.55,"orders":3},{"quantity":1400,"price":16.5,"orders":2},{"quantity":700,"price":16.45,"orders":1},{"quantity":1400,"price":16.4,"orders":2}],"sell":[{"quantity":700,"price":17.0,"orders":1},{"quantity":1400,"price":17.05,"orders":2},{"quantity":700,"price":17.15,"orders":1},{"quantity":2100,"price":17.2,"orders":2},{"quantity":2100,"price":17.25,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|102458","symbol":"ICICIBANK25AUG1480CE","last_price":17.0,"volume":4801300,"average_price":19.53,"oi":1757000.0,"net_change":-6.5,"total_buy_quantity":142100.0,"total_sell_quantity":266700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.35,"last_trade_time":"1754042385599","oi_day_high":1757000.0,"oi_day_low":955500.0},"NSE_FO:HAVELLS25AUG1500PE":{"ohlc":{"open":34.25,"high":46.9,"low":32.6,"close":42.65},"depth":{"buy":[{"quantity":500,"price":42.05,"orders":1},{"quantity":500,"price":40.3,"orders":1},{"quantity":500,"price":40.25,"orders":1},{"quantity":500,"price":38.5,"orders":1},{"quantity":1000,"price":38.45,"orders":1}],"sell":[{"quantity":500,"price":44.5,"orders":1},{"quantity":500,"price":44.7,"orders":1},{"quantity":500,"price":44.75,"orders":1},{"quantity":3000,"price":46.9,"orders":2},{"quantity":2500,"price":47.2,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|89451","symbol":"HAVELLS25AUG1500PE","last_price":42.65,"volume":262500,"average_price":38.15,"oi":212500.0,"net_change":9.35,"total_buy_quantity":35000.0,"total_sell_quantity":61500.0,"lower_circuit_limit":1.15,"upper_circuit_limit":65.45,"last_trade_time":"1754042397025","oi_day_high":240500.0,"oi_day_low":212500.0},"NSE_FO:INDUSTOWER25AUG365CE":{"ohlc":{"open":11.6,"high":12.05,"low":4.8,"close":4.9},"depth":{"buy":[{"quantity":6800,"price":4.85,"orders":4},{"quantity":8500,"price":4.8,"orders":5},{"quantity":11900,"price":4.75,"orders":7},{"quantity":5100,"price":4.7,"orders":3},{"quantity":1700,"price":4.65,"orders":1}],"sell":[{"quantity":8500,"price":5.0,"orders":5},{"quantity":6800,"price":5.05,"orders":4},{"quantity":5100,"price":5.1,"orders":3},{"quantity":5100,"price":5.15,"orders":3},{"quantity":5100,"price":5.2,"orders":3}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|99130","symbol":"INDUSTOWER25AUG365CE","last_price":4.9,"volume":3680500,"average_price":7.18,"oi":994500.0,"net_change":-6.55,"total_buy_quantity":353600.0,"total_sell_quantity":436900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.45,"last_trade_time":"1754042364457","oi_day_high":996200.0,"oi_day_low":348500.0},"NSE_FO:ICICIPRULI25AUG620PE":{"ohlc":{"open":16.25,"high":26.5,"low":16.0,"close":25.5},"depth":{"buy":[{"quantity":1850,"price":25.6,"orders":2},{"quantity":925,"price":25.55,"orders":1},{"quantity":925,"price":25.1,"orders":1},{"quantity":925,"price":25.0,"orders":1},{"quantity":925,"price":24.95,"orders":1}],"sell":[{"quantity":925,"price":26.0,"orders":1},{"quantity":925,"price":26.05,"orders":1},{"quantity":6475,"price":27.35,"orders":2},{"quantity":4625,"price":28.0,"orders":1},{"quantity":9250,"price":28.4,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|103565","symbol":"ICICIPRULI25AUG620PE","last_price":25.5,"volume":94350,"average_price":21.31,"oi":315425.0,"net_change":9.3,"total_buy_quantity":92500.0,"total_sell_quantity":87875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.2,"last_trade_time":"1754042347765","oi_day_high":317275.0,"oi_day_low":273800.0},"NSE_FO:SUPREMEIND25AUG4300CE":{"ohlc":{"open":167.45,"high":186.0,"low":120.0,"close":122.25},"depth":{"buy":[{"quantity":350,"price":120.85,"orders":2},{"quantity":175,"price":120.8,"orders":1},{"quantity":175,"price":112.5,"orders":1},{"quantity":175,"price":112.0,"orders":1},{"quantity":2275,"price":108.55,"orders":1}],"sell":[{"quantity":175,"price":125.9,"orders":1},{"quantity":175,"price":125.95,"orders":1},{"quantity":175,"price":126.0,"orders":1},{"quantity":700,"price":138.0,"orders":1},{"quantity":525,"price":138.5,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|136838","symbol":"SUPREMEIND25AUG4300CE","last_price":122.25,"volume":76125,"average_price":159.52,"oi":21875.0,"net_change":-40.85,"total_buy_quantity":16450.0,"total_sell_quantity":16800.0,"lower_circuit_limit":2.15,"upper_circuit_limit":324.05,"last_trade_time":"1754042210205","oi_day_high":25900.0,"oi_day_low":15925.0},"NSE_FO:SHREECEM25AUG30750PE":{"ohlc":{"open":908.8,"high":931.25,"low":730.6,"close":856.95},"depth":{"buy":[{"quantity":50,"price":712.55,"orders":2},{"quantity":25,"price":712.5,"orders":1},{"quantity":350,"price":712.45,"orders":1},{"quantity":75,"price":663.65,"orders":1},{"quantity":100,"price":615.25,"orders":1}],"sell":[{"quantity":25,"price":1116.75,"orders":1},{"quantity":325,"price":1116.8,"orders":1},{"quantity":100,"price":1151.4,"orders":1},{"quantity":75,"price":1159.55,"orders":1},{"quantity":125,"price":1174.9,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|132810","symbol":"SHREECEM25AUG30750PE","last_price":856.95,"volume":300,"average_price":852.29,"oi":350.0,"net_change":-163.05,"total_buy_quantity":1275.0,"total_sell_quantity":1325.0,"lower_circuit_limit":230.15,"upper_circuit_limit":1404.45,"last_trade_time":"1754036207627","oi_day_high":350.0,"oi_day_low":225.0},"NSE_FO:LT25AUG3650PE":{"ohlc":{"open":81.0,"high":97.15,"low":72.0,"close":93.0},"depth":{"buy":[{"quantity":175,"price":89.35,"orders":1},{"quantity":175,"price":89.3,"orders":1},{"quantity":350,"price":88.45,"orders":2},{"quantity":175,"price":87.85,"orders":1},{"quantity":350,"price":85.5,"orders":1}],"sell":[{"quantity":350,"price":96.95,"orders":2},{"quantity":175,"price":97.0,"orders":1},{"quantity":175,"price":99.9,"orders":1},{"quantity":525,"price":106.55,"orders":1},{"quantity":3150,"price":106.65,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|108676","symbol":"LT25AUG3650PE","last_price":93.0,"volume":314825,"average_price":82.97,"oi":118825.0,"net_change":21.05,"total_buy_quantity":19250.0,"total_sell_quantity":13125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":155.15,"last_trade_time":"1754042392134","oi_day_high":133700.0,"oi_day_low":118475.0},"NSE_FO:LTF25AUG202.5PE":{"ohlc":{"open":6.65,"high":7.65,"low":6.05,"close":7.35},"depth":{"buy":[{"quantity":4462,"price":7.4,"orders":1},{"quantity":4462,"price":7.35,"orders":1},{"quantity":4462,"price":7.25,"orders":1},{"quantity":8924,"price":7.2,"orders":2},{"quantity":13386,"price":7.1,"orders":3}],"sell":[{"quantity":4462,"price":7.5,"orders":1},{"quantity":8924,"price":7.55,"orders":2},{"quantity":8924,"price":7.65,"orders":2},{"quantity":17848,"price":7.85,"orders":1},{"quantity":4462,"price":7.9,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|109145","symbol":"LTF25AUG202.5PE","last_price":7.35,"volume":646990,"average_price":6.83,"oi":290030.0,"net_change":0.8,"total_buy_quantity":615756.0,"total_sell_quantity":316802.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.55,"last_trade_time":"1754042076418","oi_day_high":298954.0,"oi_day_low":124936.0},"NSE_FO:SIEMENS25AUG3050PE":{"ohlc":{"open":105.9,"high":121.95,"low":100.25,"close":120.75},"depth":{"buy":[{"quantity":125,"price":118.6,"orders":1},{"quantity":125,"price":118.55,"orders":1},{"quantity":125,"price":118.5,"orders":1},{"quantity":125,"price":118.45,"orders":1},{"quantity":125,"price":118.4,"orders":1}],"sell":[{"quantity":125,"price":122.75,"orders":1},{"quantity":125,"price":122.8,"orders":1},{"quantity":125,"price":122.9,"orders":1},{"quantity":125,"price":122.95,"orders":1},{"quantity":500,"price":125.25,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|134141","symbol":"SIEMENS25AUG3050PE","last_price":120.75,"volume":34250,"average_price":111.93,"oi":15375.0,"net_change":14.65,"total_buy_quantity":10000.0,"total_sell_quantity":12500.0,"lower_circuit_limit":8.9,"upper_circuit_limit":203.3,"last_trade_time":"1754042382866","oi_day_high":15375.0,"oi_day_low":11750.0},"NSE_FO:DRREDDY25AUG1280PE":{"ohlc":{"open":44.2,"high":77.0,"low":43.55,"close":73.75},"depth":{"buy":[{"quantity":1250,"price":73.65,"orders":2},{"quantity":625,"price":73.6,"orders":1},{"quantity":625,"price":73.5,"orders":1},{"quantity":625,"price":73.1,"orders":1},{"quantity":625,"price":73.0,"orders":1}],"sell":[{"quantity":625,"price":74.75,"orders":1},{"quantity":625,"price":74.9,"orders":1},{"quantity":625,"price":74.95,"orders":1},{"quantity":625,"price":75.0,"orders":1},{"quantity":625,"price":75.7,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|93293","symbol":"DRREDDY25AUG1280PE","last_price":73.75,"volume":278125,"average_price":59.52,"oi":213750.0,"net_change":37.35,"total_buy_quantity":66250.0,"total_sell_quantity":45625.0,"lower_circuit_limit":11.45,"upper_circuit_limit":99.25,"last_trade_time":"1754042303480","oi_day_high":228125.0,"oi_day_low":213750.0},"NSE_FO:CONCOR25AUG580PE":{"ohlc":{"open":17.9,"high":21.95,"low":16.4,"close":21.6},"depth":{"buy":[{"quantity":2500,"price":21.35,"orders":2},{"quantity":1250,"price":21.3,"orders":1},{"quantity":1250,"price":21.1,"orders":1},{"quantity":1250,"price":21.05,"orders":1},{"quantity":3750,"price":20.9,"orders":2}],"sell":[{"quantity":1250,"price":21.6,"orders":1},{"quantity":2500,"price":21.65,"orders":2},{"quantity":2500,"price":21.7,"orders":2},{"quantity":2500,"price":21.75,"orders":2},{"quantity":1250,"price":21.8,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|41426","symbol":"CONCOR25AUG580PE","last_price":21.6,"volume":391250,"average_price":18.82,"oi":401250.0,"net_change":4.15,"total_buy_quantity":210000.0,"total_sell_quantity":100000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.45,"last_trade_time":"1754042395076","oi_day_high":432500.0,"oi_day_low":390000.0},"NSE_FO:SONACOMS25AUG450CE":{"ohlc":{"open":21.7,"high":22.8,"low":12.65,"close":13.8},"depth":{"buy":[{"quantity":1050,"price":13.45,"orders":1},{"quantity":2100,"price":13.4,"orders":2},{"quantity":1050,"price":13.35,"orders":1},{"quantity":1050,"price":13.3,"orders":1},{"quantity":2100,"price":12.8,"orders":2}],"sell":[{"quantity":1050,"price":13.7,"orders":1},{"quantity":3150,"price":13.8,"orders":3},{"quantity":1050,"price":14.0,"orders":1},{"quantity":1050,"price":14.45,"orders":1},{"quantity":8400,"price":14.55,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|135652","symbol":"SONACOMS25AUG450CE","last_price":13.8,"volume":539700,"average_price":16.53,"oi":191100.0,"net_change":-7.65,"total_buy_quantity":214200.0,"total_sell_quantity":224700.0,"lower_circuit_limit":1.45,"upper_circuit_limit":41.45,"last_trade_time":"1754042373299","oi_day_high":198450.0,"oi_day_low":106050.0},"NSE_FO:VEDL25AUG430CE":{"ohlc":{"open":10.85,"high":13.2,"low":9.25,"close":9.85},"depth":{"buy":[{"quantity":3450,"price":9.65,"orders":3},{"quantity":3450,"price":9.6,"orders":3},{"quantity":2300,"price":9.55,"orders":2},{"quantity":2300,"price":9.5,"orders":2},{"quantity":2300,"price":9.45,"orders":1}],"sell":[{"quantity":3450,"price":9.95,"orders":3},{"quantity":1150,"price":10.4,"orders":1},{"quantity":1150,"price":10.45,"orders":1},{"quantity":1150,"price":10.5,"orders":1},{"quantity":1150,"price":10.6,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|143894","symbol":"VEDL25AUG430CE","last_price":9.85,"volume":3504050,"average_price":11.26,"oi":2125200.0,"net_change":-1.7,"total_buy_quantity":296700.0,"total_sell_quantity":262200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.55,"last_trade_time":"1754042399096","oi_day_high":2125200.0,"oi_day_low":1590450.0},"NSE_FO:APLAPOLLO25AUG1600PE":{"ohlc":{"open":33.15,"high":44.25,"low":26.0,"close":43.7},"depth":{"buy":[{"quantity":350,"price":41.4,"orders":1},{"quantity":350,"price":41.35,"orders":1},{"quantity":700,"price":41.3,"orders":2},{"quantity":350,"price":41.15,"orders":1},{"quantity":350,"price":41.05,"orders":1}],"sell":[{"quantity":350,"price":43.55,"orders":1},{"quantity":350,"price":43.6,"orders":1},{"quantity":350,"price":43.75,"orders":1},{"quantity":350,"price":44.95,"orders":1},{"quantity":350,"price":45.35,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|77238","symbol":"APLAPOLLO25AUG1600PE","last_price":43.7,"volume":371000,"average_price":32.85,"oi":487900.0,"net_change":5.8,"total_buy_quantity":47250.0,"total_sell_quantity":45500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.95,"last_trade_time":"1754042385760","oi_day_high":497000.0,"oi_day_low":473550.0},"NSE_FO:JSWENERGY25AUG520PE":{"ohlc":{"open":16.25,"high":25.0,"low":13.55,"close":21.6},"depth":{"buy":[{"quantity":1000,"price":21.4,"orders":1},{"quantity":1000,"price":21.3,"orders":1},{"quantity":2000,"price":21.25,"orders":2},{"quantity":1000,"price":21.2,"orders":1},{"quantity":1000,"price":21.15,"orders":1}],"sell":[{"quantity":1000,"price":21.65,"orders":1},{"quantity":1000,"price":21.7,"orders":1},{"quantity":3000,"price":21.75,"orders":3},{"quantity":2000,"price":21.85,"orders":2},{"quantity":1000,"price":21.95,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|109913","symbol":"JSWENERGY25AUG520PE","last_price":21.6,"volume":1800000,"average_price":20.11,"oi":529000.0,"net_change":-0.4,"total_buy_quantity":102000.0,"total_sell_quantity":167000.0,"lower_circuit_limit":2.0,"upper_circuit_limit":42.0,"last_trade_time":"1754042398261","oi_day_high":578000.0,"oi_day_low":437000.0},"NSE_FO:ABCAPITAL25AUG255PE":{"ohlc":{"open":8.3,"high":10.75,"low":7.7,"close":10.7},"depth":{"buy":[{"quantity":3100,"price":10.2,"orders":1},{"quantity":3100,"price":10.0,"orders":1},{"quantity":3100,"price":9.55,"orders":1},{"quantity":9300,"price":9.5,"orders":1},{"quantity":3100,"price":9.35,"orders":1}],"sell":[{"quantity":3100,"price":10.7,"orders":1},{"quantity":3100,"price":10.95,"orders":1},{"quantity":3100,"price":11.7,"orders":1},{"quantity":24800,"price":11.75,"orders":3},{"quantity":31000,"price":11.8,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|74981","symbol":"ABCAPITAL25AUG255PE","last_price":10.7,"volume":1060200,"average_price":8.87,"oi":412300.0,"net_change":3.15,"total_buy_quantity":235600.0,"total_sell_quantity":232500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.55,"last_trade_time":"1754042386795","oi_day_high":461900.0,"oi_day_low":393700.0},"NSE_FO:HFCL25AUG75CE":{"ohlc":{"open":4.2,"high":4.25,"low":2.7,"close":2.85},"depth":{"buy":[{"quantity":19350,"price":2.8,"orders":2},{"quantity":32250,"price":2.75,"orders":5},{"quantity":12900,"price":2.7,"orders":2},{"quantity":6450,"price":2.65,"orders":1},{"quantity":19350,"price":2.6,"orders":3}],"sell":[{"quantity":25800,"price":2.85,"orders":4},{"quantity":12900,"price":2.9,"orders":2},{"quantity":12900,"price":2.95,"orders":2},{"quantity":25800,"price":3.0,"orders":4},{"quantity":12900,"price":3.05,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|92163","symbol":"HFCL25AUG75CE","last_price":2.85,"volume":3915150,"average_price":3.46,"oi":4540800.0,"net_change":-1.4,"total_buy_quantity":1064250.0,"total_sell_quantity":1283550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.25,"last_trade_time":"1754042399839","oi_day_high":4631100.0,"oi_day_low":3844200.0},"NSE_FO:HCLTECH25AUG1460CE":{"ohlc":{"open":40.0,"high":42.95,"low":30.85,"close":31.15},"depth":{"buy":[{"quantity":350,"price":30.95,"orders":1},{"quantity":350,"price":30.9,"orders":1},{"quantity":350,"price":30.85,"orders":1},{"quantity":700,"price":30.8,"orders":2},{"quantity":350,"price":30.5,"orders":1}],"sell":[{"quantity":350,"price":31.1,"orders":1},{"quantity":700,"price":31.15,"orders":2},{"quantity":700,"price":31.2,"orders":2},{"quantity":350,"price":31.25,"orders":1},{"quantity":350,"price":31.3,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|89855","symbol":"HCLTECH25AUG1460CE","last_price":31.15,"volume":695800,"average_price":35.29,"oi":212100.0,"net_change":-12.95,"total_buy_quantity":42350.0,"total_sell_quantity":72100.0,"lower_circuit_limit":4.5,"upper_circuit_limit":83.7,"last_trade_time":"1754042382831","oi_day_high":216650.0,"oi_day_low":147700.0},"NSE_FO:BRITANNIA25AUG5750PE":{"ohlc":{"open":136.8,"high":165.0,"low":129.9,"close":156.7},"depth":{"buy":[{"quantity":250,"price":141.4,"orders":2},{"quantity":125,"price":141.35,"orders":1},{"quantity":125,"price":141.3,"orders":1},{"quantity":125,"price":141.2,"orders":1},{"quantity":125,"price":141.15,"orders":1}],"sell":[{"quantity":125,"price":163.25,"orders":1},{"quantity":125,"price":163.3,"orders":1},{"quantity":125,"price":163.35,"orders":1},{"quantity":125,"price":163.45,"orders":1},{"quantity":125,"price":168.95,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|75711","symbol":"BRITANNIA25AUG5750PE","last_price":156.7,"volume":9250,"average_price":144.11,"oi":4125.0,"net_change":-18.2,"total_buy_quantity":5500.0,"total_sell_quantity":6250.0,"lower_circuit_limit":80.5,"upper_circuit_limit":269.3,"last_trade_time":"1754042373295","oi_day_high":4125.0,"oi_day_low":2000.0},"NSE_FO:IIFL25AUG480PE":{"ohlc":{"open":26.75,"high":60.6,"low":22.85,"close":55.5},"depth":{"buy":[{"quantity":1650,"price":55.3,"orders":1},{"quantity":3300,"price":55.25,"orders":2},{"quantity":3300,"price":55.2,"orders":2},{"quantity":3300,"price":55.05,"orders":2},{"quantity":3300,"price":54.95,"orders":2}],"sell":[{"quantity":1650,"price":56.35,"orders":1},{"quantity":3300,"price":57.15,"orders":2},{"quantity":1650,"price":57.2,"orders":1},{"quantity":6600,"price":58.7,"orders":1},{"quantity":4950,"price":59.15,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|104710","symbol":"IIFL25AUG480PE","last_price":55.5,"volume":394350,"average_price":39.06,"oi":148500.0,"net_change":36.6,"total_buy_quantity":141900.0,"total_sell_quantity":128700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":102.05,"last_trade_time":"1754042362288","oi_day_high":183150.0,"oi_day_low":140250.0},"NSE_FO:HDFCBANK25AUG2020CE":{"ohlc":{"open":40.05,"high":42.85,"low":33.0,"close":36.35},"depth":{"buy":[{"quantity":550,"price":36.05,"orders":1},{"quantity":550,"price":36.0,"orders":1},{"quantity":550,"price":35.95,"orders":1},{"quantity":1100,"price":35.9,"orders":2},{"quantity":1100,"price":35.85,"orders":2}],"sell":[{"quantity":1650,"price":36.65,"orders":2},{"quantity":1650,"price":36.7,"orders":2},{"quantity":1650,"price":36.75,"orders":3},{"quantity":1100,"price":36.8,"orders":1},{"quantity":550,"price":36.85,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|90536","symbol":"HDFCBANK25AUG2020CE","last_price":36.35,"volume":3409450,"average_price":36.6,"oi":1272700.0,"net_change":-1.8,"total_buy_quantity":118250.0,"total_sell_quantity":150700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":77.2,"last_trade_time":"1754042398746","oi_day_high":1278200.0,"oi_day_low":861850.0},"NSE_FO:ITC25AUG410CE":{"ohlc":{"open":11.5,"high":14.4,"low":10.05,"close":12.15},"depth":{"buy":[{"quantity":1600,"price":12.4,"orders":1},{"quantity":6400,"price":12.35,"orders":2},{"quantity":19200,"price":12.3,"orders":4},{"quantity":6400,"price":12.25,"orders":2},{"quantity":6400,"price":12.15,"orders":1}],"sell":[{"quantity":1600,"price":12.45,"orders":1},{"quantity":3200,"price":12.55,"orders":2},{"quantity":3200,"price":12.6,"orders":2},{"quantity":6400,"price":12.7,"orders":4},{"quantity":12800,"price":12.8,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|108643","symbol":"ITC25AUG410CE","last_price":12.15,"volume":9913600,"average_price":12.44,"oi":2312000.0,"net_change":2.1,"total_buy_quantity":428800.0,"total_sell_quantity":388800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.05,"last_trade_time":"1754042396443","oi_day_high":3198400.0,"oi_day_low":2276800.0},"NSE_FO:CGPOWER25AUG660PE":{"ohlc":{"open":16.65,"high":23.15,"low":16.65,"close":22.3},"depth":{"buy":[{"quantity":1700,"price":22.2,"orders":2},{"quantity":1700,"price":22.15,"orders":2},{"quantity":850,"price":22.1,"orders":1},{"quantity":850,"price":22.05,"orders":1},{"quantity":1700,"price":21.75,"orders":2}],"sell":[{"quantity":1700,"price":22.55,"orders":2},{"quantity":850,"price":23.1,"orders":1},{"quantity":4250,"price":23.15,"orders":2},{"quantity":850,"price":23.3,"orders":1},{"quantity":850,"price":23.45,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|86857","symbol":"CGPOWER25AUG660PE","last_price":22.3,"volume":108800,"average_price":19.81,"oi":113050.0,"net_change":4.1,"total_buy_quantity":91800.0,"total_sell_quantity":104550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.3,"last_trade_time":"1754042378558","oi_day_high":113900.0,"oi_day_low":85000.0},"NSE_FO:APOLLOHOSP25AUG7500CE":{"ohlc":{"open":219.0,"high":219.6,"low":139.6,"close":142.1},"depth":{"buy":[{"quantity":250,"price":142.05,"orders":2},{"quantity":250,"price":142.0,"orders":1},{"quantity":125,"price":140.0,"orders":1},{"quantity":125,"price":137.45,"orders":1},{"quantity":125,"price":137.4,"orders":1}],"sell":[{"quantity":250,"price":151.0,"orders":2},{"quantity":125,"price":152.95,"orders":1},{"quantity":125,"price":153.0,"orders":1},{"quantity":125,"price":154.0,"orders":1},{"quantity":125,"price":158.0,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|77605","symbol":"APOLLOHOSP25AUG7500CE","last_price":142.1,"volume":226375,"average_price":169.28,"oi":108375.0,"net_change":-71.9,"total_buy_quantity":18250.0,"total_sell_quantity":22875.0,"lower_circuit_limit":46.1,"upper_circuit_limit":381.9,"last_trade_time":"1754042399000","oi_day_high":112125.0,"oi_day_low":67375.0},"NSE_FO:NATIONALUM25AUG190CE":{"ohlc":{"open":4.75,"high":5.0,"low":2.9,"close":3.05},"depth":{"buy":[{"quantity":7500,"price":3.05,"orders":2},{"quantity":26250,"price":3.0,"orders":6},{"quantity":18750,"price":2.95,"orders":4},{"quantity":56250,"price":2.9,"orders":6},{"quantity":7500,"price":2.85,"orders":2}],"sell":[{"quantity":26250,"price":3.15,"orders":7},{"quantity":22500,"price":3.2,"orders":6},{"quantity":18750,"price":3.25,"orders":4},{"quantity":15000,"price":3.3,"orders":3},{"quantity":37500,"price":3.35,"orders":3}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|120900","symbol":"NATIONALUM25AUG190CE","last_price":3.05,"volume":3806250,"average_price":3.5,"oi":2771250.0,"net_change":-1.9,"total_buy_quantity":832500.0,"total_sell_quantity":896250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.95,"last_trade_time":"1754042394070","oi_day_high":2857500.0,"oi_day_low":2493750.0},"NSE_FO:TVSMOTOR25AUG2800PE":{"ohlc":{"open":63.9,"high":81.25,"low":39.6,"close":45.0},"depth":{"buy":[{"quantity":350,"price":45.0,"orders":1},{"quantity":350,"price":44.3,"orders":1},{"quantity":350,"price":44.25,"orders":1},{"quantity":350,"price":44.2,"orders":1},{"quantity":350,"price":43.2,"orders":1}],"sell":[{"quantity":350,"price":45.25,"orders":1},{"quantity":350,"price":45.3,"orders":1},{"quantity":350,"price":45.35,"orders":1},{"quantity":1750,"price":45.6,"orders":1},{"quantity":1750,"price":46.15,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|139681","symbol":"TVSMOTOR25AUG2800PE","last_price":45.0,"volume":1545600,"average_price":53.62,"oi":278950.0,"net_change":-33.7,"total_buy_quantity":46550.0,"total_sell_quantity":55300.0,"lower_circuit_limit":13.6,"upper_circuit_limit":143.8,"last_trade_time":"1754042397071","oi_day_high":289100.0,"oi_day_low":192500.0},"NSE_FO:LICHSGFIN25AUG590PE":{"ohlc":{"open":23.85,"high":32.9,"low":21.8,"close":32.35},"depth":{"buy":[{"quantity":1000,"price":31.1,"orders":1},{"quantity":1000,"price":31.05,"orders":1},{"quantity":2000,"price":30.35,"orders":2},{"quantity":1000,"price":30.2,"orders":1},{"quantity":4000,"price":29.55,"orders":1}],"sell":[{"quantity":1000,"price":31.9,"orders":1},{"quantity":2000,"price":31.95,"orders":2},{"quantity":2000,"price":32.7,"orders":2},{"quantity":8000,"price":32.9,"orders":2},{"quantity":1000,"price":33.5,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|107169","symbol":"LICHSGFIN25AUG590PE","last_price":32.35,"volume":529000,"average_price":26.62,"oi":537000.0,"net_change":10.15,"total_buy_quantity":101000.0,"total_sell_quantity":24000.0,"lower_circuit_limit":2.2,"upper_circuit_limit":42.2,"last_trade_time":"1754042324467","oi_day_high":590000.0,"oi_day_low":537000.0},"NSE_FO:PPLPHARMA25AUG195PE":{"ohlc":{"open":6.6,"high":10.45,"low":6.3,"close":10.1},"depth":{"buy":[{"quantity":2500,"price":10.2,"orders":1},{"quantity":5000,"price":10.15,"orders":2},{"quantity":2500,"price":10.0,"orders":1},{"quantity":2500,"price":9.8,"orders":1},{"quantity":5000,"price":9.75,"orders":2}],"sell":[{"quantity":2500,"price":10.35,"orders":1},{"quantity":2500,"price":10.4,"orders":1},{"quantity":2500,"price":10.8,"orders":1},{"quantity":5000,"price":11.4,"orders":2},{"quantity":27500,"price":12.0,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|127862","symbol":"PPLPHARMA25AUG195PE","last_price":10.1,"volume":600000,"average_price":8.14,"oi":260000.0,"net_change":3.8,"total_buy_quantity":265000.0,"total_sell_quantity":160000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.3,"last_trade_time":"1754042399032","oi_day_high":260000.0,"oi_day_low":180000.0},"NSE_FO:MAZDOCK25AUG2800CE":{"ohlc":{"open":101.95,"high":101.95,"low":72.0,"close":74.0},"depth":{"buy":[{"quantity":350,"price":72.95,"orders":2},{"quantity":175,"price":72.9,"orders":1},{"quantity":175,"price":72.8,"orders":1},{"quantity":175,"price":72.6,"orders":1},{"quantity":175,"price":72.55,"orders":1}],"sell":[{"quantity":175,"price":74.2,"orders":1},{"quantity":175,"price":74.25,"orders":1},{"quantity":175,"price":74.3,"orders":1},{"quantity":175,"price":74.35,"orders":1},{"quantity":350,"price":74.4,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|118808","symbol":"MAZDOCK25AUG2800CE","last_price":74.0,"volume":446425,"average_price":81.71,"oi":198450.0,"net_change":-26.3,"total_buy_quantity":48825.0,"total_sell_quantity":51275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":248.65,"last_trade_time":"1754042373534","oi_day_high":199325.0,"oi_day_low":130550.0},"NSE_FO:ICICIGI25AUG1920PE":{"ohlc":{"open":39.65,"high":68.75,"low":38.15,"close":68.75},"depth":{"buy":[{"quantity":325,"price":66.25,"orders":1},{"quantity":325,"price":66.2,"orders":1},{"quantity":325,"price":66.15,"orders":1},{"quantity":325,"price":65.35,"orders":1},{"quantity":325,"price":65.15,"orders":1}],"sell":[{"quantity":650,"price":68.6,"orders":2},{"quantity":325,"price":68.65,"orders":1},{"quantity":325,"price":71.15,"orders":1},{"quantity":2275,"price":75.45,"orders":2},{"quantity":4225,"price":76.7,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|103074","symbol":"ICICIGI25AUG1920PE","last_price":68.75,"volume":33150,"average_price":50.89,"oi":63050.0,"net_change":32.65,"total_buy_quantity":32500.0,"total_sell_quantity":33800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":142.7,"last_trade_time":"1754041173104","oi_day_high":63700.0,"oi_day_low":56550.0},"NSE_FO:NAUKRI25AUG1400PE":{"ohlc":{"open":52.75,"high":67.3,"low":49.5,"close":66.85},"depth":{"buy":[{"quantity":375,"price":66.85,"orders":1},{"quantity":375,"price":64.65,"orders":1},{"quantity":375,"price":64.6,"orders":1},{"quantity":375,"price":64.5,"orders":1},{"quantity":1500,"price":64.25,"orders":1}],"sell":[{"quantity":750,"price":68.6,"orders":2},{"quantity":750,"price":68.65,"orders":2},{"quantity":375,"price":68.8,"orders":1},{"quantity":750,"price":69.85,"orders":2},{"quantity":1875,"price":70.8,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|121204","symbol":"NAUKRI25AUG1400PE","last_price":66.85,"volume":71625,"average_price":56.8,"oi":109500.0,"net_change":14.1,"total_buy_quantity":26625.0,"total_sell_quantity":41625.0,"lower_circuit_limit":10.4,"upper_circuit_limit":95.1,"last_trade_time":"1754042360583","oi_day_high":111375.0,"oi_day_low":86625.0},"NSE_FO:JINDALSTEL25AUG970PE":{"ohlc":{"open":34.7,"high":44.6,"low":31.55,"close":42.3},"depth":{"buy":[{"quantity":625,"price":42.3,"orders":1},{"quantity":625,"price":42.0,"orders":1},{"quantity":625,"price":41.95,"orders":1},{"quantity":625,"price":41.9,"orders":1},{"quantity":625,"price":41.85,"orders":1}],"sell":[{"quantity":625,"price":43.1,"orders":1},{"quantity":625,"price":43.15,"orders":1},{"quantity":625,"price":43.2,"orders":1},{"quantity":625,"price":44.2,"orders":1},{"quantity":625,"price":44.3,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|102344","symbol":"JINDALSTEL25AUG970PE","last_price":42.3,"volume":64375,"average_price":37.35,"oi":103125.0,"net_change":8.85,"total_buy_quantity":43750.0,"total_sell_quantity":49375.0,"lower_circuit_limit":6.2,"upper_circuit_limit":60.7,"last_trade_time":"1754042340003","oi_day_high":108750.0,"oi_day_low":98125.0},"NSE_FO:AUBANK25AUG740CE":{"ohlc":{"open":26.95,"high":32.3,"low":24.75,"close":26.8},"depth":{"buy":[{"quantity":1000,"price":26.5,"orders":1},{"quantity":1000,"price":26.45,"orders":1},{"quantity":1000,"price":26.4,"orders":1},{"quantity":1000,"price":26.3,"orders":1},{"quantity":1000,"price":26.05,"orders":1}],"sell":[{"quantity":1000,"price":26.9,"orders":1},{"quantity":1000,"price":26.95,"orders":1},{"quantity":1000,"price":27.0,"orders":1},{"quantity":2000,"price":27.55,"orders":1},{"quantity":1000,"price":27.65,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|78848","symbol":"AUBANK25AUG740CE","last_price":26.8,"volume":349000,"average_price":28.44,"oi":246000.0,"net_change":0.1,"total_buy_quantity":93000.0,"total_sell_quantity":123000.0,"lower_circuit_limit":2.25,"upper_circuit_limit":51.15,"last_trade_time":"1754042349821","oi_day_high":255000.0,"oi_day_low":217000.0},"NSE_FO:AMBUJACEM25AUG595CE":{"ohlc":{"open":18.45,"high":26.8,"low":17.05,"close":23.7},"depth":{"buy":[{"quantity":1050,"price":23.7,"orders":1},{"quantity":1050,"price":23.65,"orders":1},{"quantity":1050,"price":23.6,"orders":1},{"quantity":1050,"price":23.45,"orders":1},{"quantity":1050,"price":23.35,"orders":1}],"sell":[{"quantity":1050,"price":24.5,"orders":1},{"quantity":1050,"price":24.55,"orders":1},{"quantity":2100,"price":24.6,"orders":2},{"quantity":1050,"price":24.65,"orders":1},{"quantity":1050,"price":24.75,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|66259","symbol":"AMBUJACEM25AUG595CE","last_price":23.7,"volume":300300,"average_price":22.38,"oi":59850.0,"net_change":5.25,"total_buy_quantity":116550.0,"total_sell_quantity":79800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.45,"last_trade_time":"1754042371965","oi_day_high":65100.0,"oi_day_low":29400.0},"NSE_FO:CIPLA25AUG1560CE":{"ohlc":{"open":33.15,"high":33.15,"low":15.0,"close":16.85},"depth":{"buy":[{"quantity":1125,"price":17.0,"orders":1},{"quantity":375,"price":16.9,"orders":1},{"quantity":750,"price":16.85,"orders":2},{"quantity":375,"price":16.8,"orders":1},{"quantity":375,"price":16.75,"orders":1}],"sell":[{"quantity":750,"price":17.25,"orders":2},{"quantity":375,"price":17.3,"orders":1},{"quantity":375,"price":17.35,"orders":1},{"quantity":375,"price":17.4,"orders":1},{"quantity":750,"price":17.45,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|87564","symbol":"CIPLA25AUG1560CE","last_price":16.85,"volume":502500,"average_price":21.25,"oi":253875.0,"net_change":-19.95,"total_buy_quantity":193125.0,"total_sell_quantity":113250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.5,"last_trade_time":"1754042395750","oi_day_high":255750.0,"oi_day_low":150375.0},"NSE_FO:COALINDIA25AUG375PE":{"ohlc":{"open":11.0,"high":15.35,"low":8.6,"close":14.55},"depth":{"buy":[{"quantity":1350,"price":14.35,"orders":1},{"quantity":1350,"price":14.3,"orders":1},{"quantity":2700,"price":14.25,"orders":2},{"quantity":4050,"price":14.2,"orders":3},{"quantity":1350,"price":14.1,"orders":1}],"sell":[{"quantity":1350,"price":14.55,"orders":1},{"quantity":2700,"price":14.6,"orders":2},{"quantity":5400,"price":14.65,"orders":4},{"quantity":4050,"price":14.7,"orders":3},{"quantity":1350,"price":14.8,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|79332","symbol":"COALINDIA25AUG375PE","last_price":14.55,"volume":2685150,"average_price":12.0,"oi":1524150.0,"net_change":3.85,"total_buy_quantity":275400.0,"total_sell_quantity":126900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.7,"last_trade_time":"1754042361230","oi_day_high":1680750.0,"oi_day_low":1524150.0},"NSE_FO:GLENMARK25AUG2140PE":{"ohlc":{"open":72.9,"high":118.6,"low":72.85,"close":113.95},"depth":{"buy":[{"quantity":375,"price":105.55,"orders":1},{"quantity":375,"price":105.5,"orders":1},{"quantity":375,"price":105.45,"orders":1},{"quantity":375,"price":105.4,"orders":1},{"quantity":750,"price":105.3,"orders":2}],"sell":[{"quantity":750,"price":122.65,"orders":1},{"quantity":375,"price":122.7,"orders":1},{"quantity":375,"price":122.8,"orders":1},{"quantity":375,"price":122.9,"orders":1},{"quantity":375,"price":123.0,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|87281","symbol":"GLENMARK25AUG2140PE","last_price":113.95,"volume":49125,"average_price":96.84,"oi":30000.0,"net_change":41.1,"total_buy_quantity":21375.0,"total_sell_quantity":6000.0,"lower_circuit_limit":9.1,"upper_circuit_limit":136.6,"last_trade_time":"1754042076215","oi_day_high":30750.0,"oi_day_low":20250.0},"NSE_FO:INDUSINDBK25AUG800PE":{"ohlc":{"open":26.7,"high":35.55,"low":24.3,"close":34.0},"depth":{"buy":[{"quantity":1400,"price":33.1,"orders":2},{"quantity":700,"price":32.95,"orders":1},{"quantity":700,"price":32.9,"orders":1},{"quantity":700,"price":32.65,"orders":1},{"quantity":700,"price":32.6,"orders":1}],"sell":[{"quantity":700,"price":34.15,"orders":1},{"quantity":700,"price":34.7,"orders":1},{"quantity":700,"price":34.75,"orders":1},{"quantity":1400,"price":34.8,"orders":1},{"quantity":700,"price":34.85,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|106005","symbol":"INDUSINDBK25AUG800PE","last_price":34.0,"volume":3003000,"average_price":29.1,"oi":1193500.0,"net_change":9.95,"total_buy_quantity":107800.0,"total_sell_quantity":81200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.0,"last_trade_time":"1754042398141","oi_day_high":1286600.0,"oi_day_low":1022000.0},"NSE_FO:PETRONET25AUG290PE":{"ohlc":{"open":7.15,"high":13.35,"low":6.7,"close":13.35},"depth":{"buy":[{"quantity":1800,"price":13.3,"orders":1},{"quantity":1800,"price":13.25,"orders":1},{"quantity":1800,"price":13.2,"orders":1},{"quantity":1800,"price":13.15,"orders":1},{"quantity":3600,"price":13.1,"orders":2}],"sell":[{"quantity":3600,"price":13.5,"orders":2},{"quantity":1800,"price":13.7,"orders":1},{"quantity":1800,"price":13.75,"orders":1},{"quantity":7200,"price":13.8,"orders":3},{"quantity":14400,"price":13.85,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|127185","symbol":"PETRONET25AUG290PE","last_price":13.35,"volume":745200,"average_price":10.28,"oi":671400.0,"net_change":6.55,"total_buy_quantity":252000.0,"total_sell_quantity":221400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.8,"last_trade_time":"1754042376976","oi_day_high":918000.0,"oi_day_low":671400.0},"NSE_FO:CESC25AUG170CE":{"ohlc":{"open":5.75,"high":5.9,"low":3.75,"close":4.0},"depth":{"buy":[{"quantity":7250,"price":4.0,"orders":2},{"quantity":29000,"price":3.95,"orders":4},{"quantity":29000,"price":3.9,"orders":4},{"quantity":14500,"price":3.85,"orders":4},{"quantity":83375,"price":3.8,"orders":5}],"sell":[{"quantity":10875,"price":4.1,"orders":3},{"quantity":10875,"price":4.15,"orders":3},{"quantity":10875,"price":4.2,"orders":3},{"quantity":29000,"price":4.25,"orders":4},{"quantity":36250,"price":4.3,"orders":3}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|86658","symbol":"CESC25AUG170CE","last_price":4.0,"volume":2657125,"average_price":4.82,"oi":692375.0,"net_change":-1.95,"total_buy_quantity":790250.0,"total_sell_quantity":855500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.95,"last_trade_time":"1754042381367","oi_day_high":696000.0,"oi_day_low":177625.0},"NSE_FO:MANAPPURAM25AUG255PE":{"ohlc":{"open":6.75,"high":10.3,"low":6.55,"close":9.95},"depth":{"buy":[{"quantity":3000,"price":9.95,"orders":1},{"quantity":3000,"price":9.85,"orders":1},{"quantity":3000,"price":9.8,"orders":1},{"quantity":3000,"price":9.7,"orders":1},{"quantity":3000,"price":9.65,"orders":1}],"sell":[{"quantity":6000,"price":10.45,"orders":2},{"quantity":3000,"price":10.5,"orders":1},{"quantity":6000,"price":10.55,"orders":2},{"quantity":3000,"price":10.7,"orders":1},{"quantity":3000,"price":10.75,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|110716","symbol":"MANAPPURAM25AUG255PE","last_price":9.95,"volume":585000,"average_price":8.9,"oi":705000.0,"net_change":2.35,"total_buy_quantity":282000.0,"total_sell_quantity":312000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.6,"last_trade_time":"1754042391041","oi_day_high":720000.0,"oi_day_low":681000.0},"NSE_FO:LODHA25AUG1240PE":{"ohlc":{"open":46.2,"high":65.0,"low":45.55,"close":64.3},"depth":{"buy":[{"quantity":450,"price":61.45,"orders":1},{"quantity":450,"price":60.85,"orders":1},{"quantity":450,"price":60.45,"orders":1},{"quantity":1350,"price":59.0,"orders":1},{"quantity":1800,"price":57.65,"orders":1}],"sell":[{"quantity":450,"price":63.75,"orders":1},{"quantity":450,"price":63.8,"orders":1},{"quantity":450,"price":65.15,"orders":1},{"quantity":450,"price":65.45,"orders":1},{"quantity":450,"price":65.6,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|114151","symbol":"LODHA25AUG1240PE","last_price":64.3,"volume":90000,"average_price":55.59,"oi":93150.0,"net_change":16.1,"total_buy_quantity":30150.0,"total_sell_quantity":55800.0,"lower_circuit_limit":0.25,"upper_circuit_limit":96.15,"last_trade_time":"1754042358165","oi_day_high":95400.0,"oi_day_low":84150.0},"NSE_FO:ALKEM25AUG5050CE":{"ohlc":{"open":159.0,"high":159.2,"low":74.8,"close":76.65},"depth":{"buy":[{"quantity":125,"price":61.0,"orders":1},{"quantity":125,"price":60.95,"orders":1},{"quantity":125,"price":60.9,"orders":1},{"quantity":3750,"price":54.0,"orders":1},{"quantity":500,"price":34.8,"orders":1}],"sell":[{"quantity":125,"price":81.5,"orders":1},{"quantity":125,"price":81.6,"orders":1},{"quantity":125,"price":81.65,"orders":1},{"quantity":125,"price":81.7,"orders":1},{"quantity":125,"price":92.3,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|65000","symbol":"ALKEM25AUG5050CE","last_price":76.65,"volume":8000,"average_price":99.47,"oi":4000.0,"net_change":-83.35,"total_buy_quantity":8125.0,"total_sell_quantity":5625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":277.25,"last_trade_time":"1754042359061","oi_day_high":4000.0,"oi_day_low":2500.0},"NSE_FO:IRFC25AUG127.5PE":{"ohlc":{"open":4.55,"high":4.8,"low":3.7,"close":4.3},"depth":{"buy":[{"quantity":8500,"price":4.2,"orders":2},{"quantity":21250,"price":4.15,"orders":5},{"quantity":12750,"price":4.1,"orders":3},{"quantity":12750,"price":4.05,"orders":2},{"quantity":187000,"price":4.0,"orders":3}],"sell":[{"quantity":17000,"price":4.3,"orders":4},{"quantity":29750,"price":4.35,"orders":6},{"quantity":21250,"price":4.4,"orders":4},{"quantity":12750,"price":4.45,"orders":3},{"quantity":12750,"price":4.5,"orders":3}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|101472","symbol":"IRFC25AUG127.5PE","last_price":4.3,"volume":3689000,"average_price":4.38,"oi":1164500.0,"net_change":0.15,"total_buy_quantity":896750.0,"total_sell_quantity":799000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.15,"last_trade_time":"1754042359738","oi_day_high":1551250.0,"oi_day_low":352750.0},"NSE_FO:INFY25AUG1500PE":{"ohlc":{"open":39.95,"high":53.8,"low":35.0,"close":53.0},"depth":{"buy":[{"quantity":1200,"price":51.6,"orders":3},{"quantity":800,"price":51.55,"orders":2},{"quantity":800,"price":51.5,"orders":2},{"quantity":400,"price":51.4,"orders":1},{"quantity":400,"price":51.35,"orders":1}],"sell":[{"quantity":800,"price":53.55,"orders":2},{"quantity":400,"price":53.65,"orders":1},{"quantity":800,"price":54.6,"orders":2},{"quantity":400,"price":54.65,"orders":1},{"quantity":400,"price":54.7,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|99644","symbol":"INFY25AUG1500PE","last_price":53.0,"volume":2281600,"average_price":44.23,"oi":998800.0,"net_change":23.9,"total_buy_quantity":200000.0,"total_sell_quantity":32000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":88.3,"last_trade_time":"1754042385205","oi_day_high":1152400.0,"oi_day_low":998800.0},"NSE_FO:IGL25AUG205PE":{"ohlc":{"open":5.3,"high":11.0,"low":5.3,"close":10.5},"depth":{"buy":[{"quantity":8250,"price":10.4,"orders":3},{"quantity":2750,"price":10.35,"orders":1},{"quantity":11000,"price":9.8,"orders":1},{"quantity":8250,"price":9.75,"orders":1},{"quantity":27500,"price":9.5,"orders":1}],"sell":[{"quantity":16500,"price":11.4,"orders":1},{"quantity":8250,"price":11.45,"orders":2},{"quantity":33000,"price":11.5,"orders":3},{"quantity":55000,"price":11.85,"orders":2},{"quantity":30250,"price":12.0,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|104366","symbol":"IGL25AUG205PE","last_price":10.5,"volume":899250,"average_price":8.4,"oi":550000.0,"net_change":2.7,"total_buy_quantity":283250.0,"total_sell_quantity":316250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.8,"last_trade_time":"1754042354119","oi_day_high":607750.0,"oi_day_low":338250.0},"NSE_FO:GODREJPROP25AUG2100PE":{"ohlc":{"open":79.1,"high":102.7,"low":69.45,"close":100.85},"depth":{"buy":[{"quantity":275,"price":100.8,"orders":1},{"quantity":275,"price":100.75,"orders":1},{"quantity":550,"price":100.4,"orders":2},{"quantity":825,"price":98.7,"orders":2},{"quantity":275,"price":98.5,"orders":1}],"sell":[{"quantity":275,"price":101.6,"orders":1},{"quantity":275,"price":101.7,"orders":1},{"quantity":275,"price":102.6,"orders":1},{"quantity":275,"price":102.65,"orders":1},{"quantity":275,"price":104.0,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|96631","symbol":"GODREJPROP25AUG2100PE","last_price":100.85,"volume":853050,"average_price":84.49,"oi":199100.0,"net_change":21.7,"total_buy_quantity":18975.0,"total_sell_quantity":31625.0,"lower_circuit_limit":9.2,"upper_circuit_limit":149.1,"last_trade_time":"1754042398399","oi_day_high":225775.0,"oi_day_low":116875.0},"NSE_FO:PNB25AUG105CE":{"ohlc":{"open":3.45,"high":3.5,"low":2.2,"close":2.35},"depth":{"buy":[{"quantity":8000,"price":2.35,"orders":1},{"quantity":96000,"price":2.3,"orders":8},{"quantity":312000,"price":2.25,"orders":9},{"quantity":416000,"price":2.2,"orders":18},{"quantity":128000,"price":2.15,"orders":5}],"sell":[{"quantity":96000,"price":2.4,"orders":9},{"quantity":168000,"price":2.45,"orders":10},{"quantity":64000,"price":2.5,"orders":5},{"quantity":56000,"price":2.55,"orders":4},{"quantity":64000,"price":2.6,"orders":7}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|126170","symbol":"PNB25AUG105CE","last_price":2.35,"volume":22688000,"average_price":2.84,"oi":1.4144E7,"net_change":-1.1,"total_buy_quantity":3088000.0,"total_sell_quantity":3032000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.45,"last_trade_time":"1754042387600","oi_day_high":1.4192E7,"oi_day_low":8304000.0},"NSE_FO:ADANIENT25AUG2450CE":{"ohlc":{"open":70.0,"high":77.0,"low":32.8,"close":35.65},"depth":{"buy":[{"quantity":600,"price":32.9,"orders":2},{"quantity":600,"price":32.55,"orders":2},{"quantity":300,"price":30.2,"orders":1},{"quantity":300,"price":28.0,"orders":1},{"quantity":9000,"price":27.35,"orders":1}],"sell":[{"quantity":1500,"price":35.65,"orders":2},{"quantity":600,"price":35.95,"orders":2},{"quantity":1200,"price":36.0,"orders":3},{"quantity":1500,"price":36.3,"orders":1},{"quantity":600,"price":36.5,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|63949","symbol":"ADANIENT25AUG2450CE","last_price":35.65,"volume":1251600,"average_price":53.82,"oi":294600.0,"net_change":-39.55,"total_buy_quantity":42000.0,"total_sell_quantity":103800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":179.3,"last_trade_time":"1754042399026","oi_day_high":305100.0,"oi_day_low":106200.0},"NSE_FO:KOTAKBANK25AUG1980PE":{"ohlc":{"open":34.85,"high":38.0,"low":26.7,"close":30.95},"depth":{"buy":[{"quantity":400,"price":30.85,"orders":1},{"quantity":400,"price":30.7,"orders":1},{"quantity":400,"price":30.3,"orders":1},{"quantity":3600,"price":30.25,"orders":2},{"quantity":800,"price":30.2,"orders":2}],"sell":[{"quantity":400,"price":31.15,"orders":1},{"quantity":800,"price":31.2,"orders":2},{"quantity":800,"price":31.25,"orders":2},{"quantity":400,"price":31.35,"orders":1},{"quantity":400,"price":31.45,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|105781","symbol":"KOTAKBANK25AUG1980PE","last_price":30.95,"volume":984400,"average_price":31.08,"oi":425600.0,"net_change":-3.85,"total_buy_quantity":93600.0,"total_sell_quantity":83600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.95,"last_trade_time":"1754042353373","oi_day_high":476400.0,"oi_day_low":354000.0},"NSE_FO:YESBANK25AUG19PE":{"ohlc":{"open":0.55,"high":0.7,"low":0.5,"close":0.7},"depth":{"buy":[{"quantity":1834900,"price":0.65,"orders":14},{"quantity":1959300,"price":0.6,"orders":11},{"quantity":2083700,"price":0.55,"orders":12},{"quantity":1555000,"price":0.5,"orders":17},{"quantity":3389900,"price":0.45,"orders":10}],"sell":[{"quantity":933000,"price":0.7,"orders":12},{"quantity":622000,"price":0.75,"orders":7},{"quantity":1119600,"price":0.8,"orders":9},{"quantity":839700,"price":0.85,"orders":5},{"quantity":31100,"price":0.9,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|144333","symbol":"YESBANK25AUG19PE","last_price":0.7,"volume":29918200,"average_price":0.58,"oi":3.46143E7,"net_change":0.2,"total_buy_quantity":4.66189E7,"total_sell_quantity":4789400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1754042340462","oi_day_high":3.46143E7,"oi_day_low":3.25306E7},"NSE_FO:ZYDUSLIFE25AUG970CE":{"ohlc":{"open":30.95,"high":30.95,"low":20.5,"close":22.0},"depth":{"buy":[{"quantity":900,"price":19.55,"orders":1},{"quantity":1800,"price":19.5,"orders":2},{"quantity":6300,"price":18.35,"orders":2},{"quantity":13500,"price":18.25,"orders":1},{"quantity":4500,"price":18.1,"orders":1}],"sell":[{"quantity":900,"price":22.5,"orders":1},{"quantity":900,"price":22.55,"orders":1},{"quantity":900,"price":22.7,"orders":1},{"quantity":1800,"price":23.85,"orders":1},{"quantity":1800,"price":24.9,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|144418","symbol":"ZYDUSLIFE25AUG970CE","last_price":22.0,"volume":210600,"average_price":22.78,"oi":111600.0,"net_change":-8.65,"total_buy_quantity":112500.0,"total_sell_quantity":87300.0,"lower_circuit_limit":5.95,"upper_circuit_limit":55.35,"last_trade_time":"1754042370244","oi_day_high":111600.0,"oi_day_low":31500.0},"NSE_FO:SJVN25AUG92.5CE":{"ohlc":{"open":4.75,"high":4.75,"low":3.3,"close":3.4},"depth":{"buy":[{"quantity":11750,"price":3.4,"orders":2},{"quantity":11750,"price":3.35,"orders":2},{"quantity":23500,"price":3.3,"orders":4},{"quantity":5875,"price":3.25,"orders":1},{"quantity":5875,"price":3.2,"orders":1}],"sell":[{"quantity":17625,"price":3.5,"orders":3},{"quantity":23500,"price":3.55,"orders":4},{"quantity":23500,"price":3.6,"orders":4},{"quantity":11750,"price":3.65,"orders":2},{"quantity":11750,"price":3.7,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|134660","symbol":"SJVN25AUG92.5CE","last_price":3.4,"volume":164500,"average_price":3.89,"oi":70500.0,"net_change":-10.15,"total_buy_quantity":857750.0,"total_sell_quantity":775500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.15,"last_trade_time":"1754042220086","oi_day_high":70500.0,"oi_day_low":5875.0},"NSE_FO:AMBER25AUG8000CE":{"ohlc":{"open":253.8,"high":404.0,"low":215.4,"close":228.95},"depth":{"buy":[{"quantity":100,"price":222.95,"orders":1},{"quantity":100,"price":220.05,"orders":1},{"quantity":300,"price":220.0,"orders":1},{"quantity":100,"price":213.05,"orders":1},{"quantity":100,"price":210.6,"orders":1}],"sell":[{"quantity":100,"price":249.65,"orders":1},{"quantity":200,"price":249.7,"orders":1},{"quantity":100,"price":249.75,"orders":1},{"quantity":100,"price":249.85,"orders":1},{"quantity":100,"price":249.9,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|65877","symbol":"AMBER25AUG8000CE","last_price":228.95,"volume":179000,"average_price":313.94,"oi":71400.0,"net_change":-37.45,"total_buy_quantity":13200.0,"total_sell_quantity":13600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":649.6,"last_trade_time":"1754042390212","oi_day_high":75000.0,"oi_day_low":69500.0},"NSE_FO:BLUESTARCO25AUG1740PE":{"ohlc":{"open":76.35,"high":76.35,"low":76.35,"close":76.35},"depth":{"buy":[{"quantity":975,"price":72.15,"orders":2},{"quantity":1300,"price":72.1,"orders":1},{"quantity":975,"price":70.3,"orders":1},{"quantity":3250,"price":69.45,"orders":1},{"quantity":1950,"price":66.9,"orders":2}],"sell":[{"quantity":325,"price":92.3,"orders":1},{"quantity":3900,"price":92.45,"orders":3},{"quantity":3250,"price":94.4,"orders":1},{"quantity":3250,"price":96.7,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|74309","symbol":"BLUESTARCO25AUG1740PE","last_price":76.35,"volume":325,"average_price":76.35,"oi":0.0,"net_change":-83.45,"total_buy_quantity":21775.0,"total_sell_quantity":10725.0,"lower_circuit_limit":25.8,"upper_circuit_limit":138.3,"last_trade_time":"1754033522558","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:BANKINDIA25AUG112.5PE":{"ohlc":{"open":4.05,"high":5.4,"low":4.05,"close":5.3},"depth":{"buy":[{"quantity":20800,"price":5.35,"orders":4},{"quantity":15600,"price":5.3,"orders":3},{"quantity":15600,"price":5.25,"orders":3},{"quantity":5200,"price":5.2,"orders":1},{"quantity":10400,"price":5.15,"orders":2}],"sell":[{"quantity":5200,"price":5.45,"orders":1},{"quantity":15600,"price":5.5,"orders":3},{"quantity":5200,"price":5.55,"orders":1},{"quantity":5200,"price":5.6,"orders":1},{"quantity":5200,"price":5.65,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|72077","symbol":"BANKINDIA25AUG112.5PE","last_price":5.3,"volume":722800,"average_price":4.59,"oi":790400.0,"net_change":1.4,"total_buy_quantity":774800.0,"total_sell_quantity":369200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.9,"last_trade_time":"1754042238744","oi_day_high":852800.0,"oi_day_low":790400.0},"NSE_FO:ABB25AUG5500CE":{"ohlc":{"open":216.7,"high":216.7,"low":126.55,"close":144.0},"depth":{"buy":[{"quantity":250,"price":142.2,"orders":1},{"quantity":125,"price":142.05,"orders":1},{"quantity":125,"price":142.0,"orders":1},{"quantity":250,"price":141.05,"orders":1},{"quantity":250,"price":140.5,"orders":1}],"sell":[{"quantity":1250,"price":145.0,"orders":1},{"quantity":250,"price":146.75,"orders":2},{"quantity":125,"price":146.8,"orders":1},{"quantity":125,"price":147.95,"orders":1},{"quantity":125,"price":148.0,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|62788","symbol":"ABB25AUG5500CE","last_price":144.0,"volume":363750,"average_price":168.9,"oi":100625.0,"net_change":-68.45,"total_buy_quantity":20000.0,"total_sell_quantity":31625.0,"lower_circuit_limit":24.6,"upper_circuit_limit":400.3,"last_trade_time":"1754042399233","oi_day_high":101000.0,"oi_day_low":52500.0},"NSE_FO:MFSL25AUG1500PE":{"ohlc":{"open":47.7,"high":62.4,"low":46.2,"close":61.5},"depth":{"buy":[{"quantity":800,"price":58.9,"orders":1},{"quantity":800,"price":58.85,"orders":1},{"quantity":800,"price":58.8,"orders":1},{"quantity":800,"price":58.7,"orders":1},{"quantity":800,"price":58.6,"orders":1}],"sell":[{"quantity":800,"price":60.05,"orders":1},{"quantity":1600,"price":61.9,"orders":2},{"quantity":800,"price":62.45,"orders":1},{"quantity":3200,"price":62.8,"orders":1},{"quantity":800,"price":62.85,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|113536","symbol":"MFSL25AUG1500PE","last_price":61.5,"volume":83200,"average_price":54.32,"oi":120000.0,"net_change":17.3,"total_buy_quantity":46400.0,"total_sell_quantity":47200.0,"lower_circuit_limit":9.8,"upper_circuit_limit":78.6,"last_trade_time":"1754042111189","oi_day_high":120800.0,"oi_day_low":116000.0},"NSE_FO:SUNPHARMA25AUG1700PE":{"ohlc":{"open":45.8,"high":109.6,"low":41.85,"close":84.2},"depth":{"buy":[{"quantity":350,"price":83.3,"orders":1},{"quantity":350,"price":82.25,"orders":1},{"quantity":350,"price":82.15,"orders":1},{"quantity":350,"price":82.1,"orders":1},{"quantity":1050,"price":82.05,"orders":2}],"sell":[{"quantity":350,"price":84.2,"orders":1},{"quantity":350,"price":86.4,"orders":1},{"quantity":700,"price":86.45,"orders":2},{"quantity":1050,"price":86.5,"orders":2},{"quantity":350,"price":88.0,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|136264","symbol":"SUNPHARMA25AUG1700PE","last_price":84.2,"volume":1369200,"average_price":77.98,"oi":193900.0,"net_change":46.8,"total_buy_quantity":46200.0,"total_sell_quantity":45150.0,"lower_circuit_limit":9.15,"upper_circuit_limit":170.7,"last_trade_time":"1754042385650","oi_day_high":380450.0,"oi_day_low":193900.0},"NSE_FO:TATACHEM25AUG980CE":{"ohlc":{"open":35.45,"high":36.0,"low":18.0,"close":19.0},"depth":{"buy":[{"quantity":650,"price":18.7,"orders":1},{"quantity":1950,"price":18.65,"orders":3},{"quantity":1300,"price":18.6,"orders":2},{"quantity":650,"price":18.4,"orders":1},{"quantity":650,"price":18.1,"orders":1}],"sell":[{"quantity":650,"price":19.05,"orders":1},{"quantity":650,"price":19.1,"orders":1},{"quantity":650,"price":19.35,"orders":1},{"quantity":650,"price":19.8,"orders":1},{"quantity":1300,"price":19.95,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|137209","symbol":"TATACHEM25AUG980CE","last_price":19.0,"volume":411450,"average_price":25.93,"oi":217100.0,"net_change":-13.55,"total_buy_quantity":135850.0,"total_sell_quantity":134550.0,"lower_circuit_limit":2.0,"upper_circuit_limit":63.1,"last_trade_time":"1754042375839","oi_day_high":218400.0,"oi_day_low":126750.0},"NSE_FO:360ONE25AUG1060PE":{"ohlc":{"open":31.75,"high":35.3,"low":25.7,"close":29.65},"depth":{"buy":[{"quantity":500,"price":27.9,"orders":1},{"quantity":500,"price":27.85,"orders":1},{"quantity":500,"price":27.75,"orders":1},{"quantity":9500,"price":26.45,"orders":1},{"quantity":1000,"price":26.05,"orders":2}],"sell":[{"quantity":500,"price":32.0,"orders":1},{"quantity":500,"price":32.05,"orders":1},{"quantity":500,"price":32.25,"orders":1},{"quantity":9500,"price":34.9,"orders":1},{"quantity":2000,"price":35.7,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|62613","symbol":"360ONE25AUG1060PE","last_price":29.65,"volume":140500,"average_price":29.46,"oi":177000.0,"net_change":-2.1,"total_buy_quantity":93500.0,"total_sell_quantity":36500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.1,"last_trade_time":"1754040768551","oi_day_high":187000.0,"oi_day_low":170000.0},"NSE_FO:PATANJALI25AUG1880CE":{"ohlc":{"open":66.4,"high":79.2,"low":50.65,"close":54.85},"depth":{"buy":[{"quantity":300,"price":53.7,"orders":1},{"quantity":300,"price":53.65,"orders":1},{"quantity":300,"price":51.75,"orders":1},{"quantity":2400,"price":50.65,"orders":1},{"quantity":300,"price":50.45,"orders":1}],"sell":[{"quantity":300,"price":54.8,"orders":1},{"quantity":300,"price":54.85,"orders":1},{"quantity":300,"price":55.2,"orders":1},{"quantity":300,"price":55.25,"orders":1},{"quantity":300,"price":55.5,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|126425","symbol":"PATANJALI25AUG1880CE","last_price":54.85,"volume":86400,"average_price":68.11,"oi":17100.0,"net_change":-8.2,"total_buy_quantity":48000.0,"total_sell_quantity":66600.0,"lower_circuit_limit":5.7,"upper_circuit_limit":120.4,"last_trade_time":"1754042370778","oi_day_high":23100.0,"oi_day_low":11400.0},"NSE_FO:POLICYBZR25AUG1800CE":{"ohlc":{"open":78.1,"high":86.85,"low":53.25,"close":61.0},"depth":{"buy":[{"quantity":350,"price":59.85,"orders":1},{"quantity":350,"price":59.8,"orders":1},{"quantity":1050,"price":57.5,"orders":3},{"quantity":700,"price":57.45,"orders":2},{"quantity":350,"price":57.05,"orders":1}],"sell":[{"quantity":700,"price":63.0,"orders":2},{"quantity":350,"price":63.55,"orders":1},{"quantity":350,"price":63.6,"orders":1},{"quantity":350,"price":63.8,"orders":1},{"quantity":1050,"price":65.7,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|129969","symbol":"POLICYBZR25AUG1800CE","last_price":61.0,"volume":889000,"average_price":64.28,"oi":109200.0,"net_change":-21.4,"total_buy_quantity":39200.0,"total_sell_quantity":53900.0,"lower_circuit_limit":1.1,"upper_circuit_limit":163.7,"last_trade_time":"1754042399083","oi_day_high":159950.0,"oi_day_low":109200.0},"NSE_FO:RECLTD25AUG400CE":{"ohlc":{"open":8.25,"high":8.3,"low":6.1,"close":7.1},"depth":{"buy":[{"quantity":6375,"price":6.75,"orders":5},{"quantity":12750,"price":6.7,"orders":6},{"quantity":8925,"price":6.65,"orders":6},{"quantity":12750,"price":6.6,"orders":5},{"quantity":8925,"price":6.55,"orders":2}],"sell":[{"quantity":5100,"price":6.9,"orders":4},{"quantity":2550,"price":6.95,"orders":2},{"quantity":7650,"price":7.0,"orders":6},{"quantity":6375,"price":7.05,"orders":5},{"quantity":5100,"price":7.1,"orders":3}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|132065","symbol":"RECLTD25AUG400CE","last_price":7.1,"volume":5932575,"average_price":7.16,"oi":4748100.0,"net_change":-1.05,"total_buy_quantity":498525.0,"total_sell_quantity":889950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.15,"last_trade_time":"1754042399889","oi_day_high":4889625.0,"oi_day_low":4329900.0},"NSE_FO:PGEL25AUG820CE":{"ohlc":{"open":33.0,"high":33.75,"low":22.55,"close":23.05},"depth":{"buy":[{"quantity":1400,"price":22.35,"orders":2},{"quantity":700,"price":22.2,"orders":1},{"quantity":700,"price":22.15,"orders":1},{"quantity":1400,"price":22.05,"orders":2},{"quantity":1400,"price":21.9,"orders":2}],"sell":[{"quantity":1400,"price":23.65,"orders":2},{"quantity":700,"price":23.7,"orders":1},{"quantity":700,"price":23.8,"orders":1},{"quantity":1400,"price":24.55,"orders":2},{"quantity":700,"price":24.9,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|122920","symbol":"PGEL25AUG820CE","last_price":23.05,"volume":392000,"average_price":27.82,"oi":200900.0,"net_change":-13.55,"total_buy_quantity":160300.0,"total_sell_quantity":157500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.65,"last_trade_time":"1754042393607","oi_day_high":214200.0,"oi_day_low":146300.0},"NSE_FO:HINDALCO25AUG680CE":{"ohlc":{"open":19.4,"high":19.8,"low":14.85,"close":15.7},"depth":{"buy":[{"quantity":2800,"price":15.55,"orders":2},{"quantity":1400,"price":15.5,"orders":1},{"quantity":1400,"price":15.45,"orders":1},{"quantity":1400,"price":15.4,"orders":1},{"quantity":2800,"price":15.35,"orders":2}],"sell":[{"quantity":1400,"price":15.8,"orders":1},{"quantity":5600,"price":15.85,"orders":4},{"quantity":1400,"price":15.9,"orders":1},{"quantity":2800,"price":15.95,"orders":2},{"quantity":4200,"price":16.0,"orders":3}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|100742","symbol":"HINDALCO25AUG680CE","last_price":15.7,"volume":1657600,"average_price":16.65,"oi":456400.0,"net_change":-5.0,"total_buy_quantity":242200.0,"total_sell_quantity":246400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.75,"last_trade_time":"1754042368955","oi_day_high":460600.0,"oi_day_low":183400.0},"NSE_FO:MAXHEALTH25AUG1240PE":{"ohlc":{"open":32.65,"high":38.35,"low":32.65,"close":38.35},"depth":{"buy":[{"quantity":1575,"price":38.65,"orders":3},{"quantity":525,"price":37.7,"orders":1},{"quantity":4200,"price":36.95,"orders":1},{"quantity":2100,"price":36.9,"orders":1},{"quantity":525,"price":36.65,"orders":1}],"sell":[{"quantity":525,"price":39.55,"orders":1},{"quantity":1050,"price":39.65,"orders":2},{"quantity":525,"price":39.75,"orders":1},{"quantity":1050,"price":40.4,"orders":1},{"quantity":2100,"price":40.75,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|118395","symbol":"MAXHEALTH25AUG1240PE","last_price":38.35,"volume":97650,"average_price":35.59,"oi":72450.0,"net_change":1.6,"total_buy_quantity":91875.0,"total_sell_quantity":88200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.55,"last_trade_time":"1754042366321","oi_day_high":72450.0,"oi_day_low":33600.0},"NSE_FO:TATAPOWER25AUG400PE":{"ohlc":{"open":11.55,"high":17.9,"low":11.55,"close":16.65},"depth":{"buy":[{"quantity":2900,"price":16.45,"orders":2},{"quantity":2900,"price":16.4,"orders":2},{"quantity":2900,"price":16.25,"orders":2},{"quantity":7250,"price":16.15,"orders":1},{"quantity":11600,"price":16.1,"orders":1}],"sell":[{"quantity":1450,"price":16.75,"orders":1},{"quantity":8700,"price":16.9,"orders":2},{"quantity":8700,"price":16.95,"orders":2},{"quantity":8700,"price":17.05,"orders":2},{"quantity":7250,"price":17.15,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|137888","symbol":"TATAPOWER25AUG400PE","last_price":16.65,"volume":2958000,"average_price":14.57,"oi":2785450.0,"net_change":5.6,"total_buy_quantity":181250.0,"total_sell_quantity":130500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.05,"last_trade_time":"1754042396454","oi_day_high":2965250.0,"oi_day_low":2763700.0},"NSE_FO:GODREJCP25AUG1260CE":{"ohlc":{"open":39.0,"high":53.9,"low":38.3,"close":39.05},"depth":{"buy":[{"quantity":500,"price":39.4,"orders":1},{"quantity":500,"price":39.35,"orders":1},{"quantity":500,"price":39.3,"orders":1},{"quantity":5000,"price":39.25,"orders":1},{"quantity":500,"price":38.25,"orders":1}],"sell":[{"quantity":500,"price":40.2,"orders":1},{"quantity":500,"price":40.25,"orders":1},{"quantity":500,"price":40.65,"orders":1},{"quantity":500,"price":40.7,"orders":1},{"quantity":500,"price":40.85,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|96449","symbol":"GODREJCP25AUG1260CE","last_price":39.05,"volume":705000,"average_price":45.42,"oi":109500.0,"net_change":3.0,"total_buy_quantity":49000.0,"total_sell_quantity":59000.0,"lower_circuit_limit":3.0,"upper_circuit_limit":69.1,"last_trade_time":"1754042385240","oi_day_high":155500.0,"oi_day_low":109000.0},"NSE_FO:SRF25AUG3000CE":{"ohlc":{"open":123.85,"high":125.7,"low":83.75,"close":87.0},"depth":{"buy":[{"quantity":200,"price":85.6,"orders":1},{"quantity":200,"price":85.55,"orders":1},{"quantity":400,"price":85.5,"orders":2},{"quantity":200,"price":85.2,"orders":1},{"quantity":600,"price":85.0,"orders":3}],"sell":[{"quantity":200,"price":87.55,"orders":1},{"quantity":200,"price":87.7,"orders":1},{"quantity":600,"price":95.35,"orders":1},{"quantity":800,"price":95.4,"orders":1},{"quantity":600,"price":96.35,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|136484","symbol":"SRF25AUG3000CE","last_price":87.0,"volume":101000,"average_price":101.9,"oi":60000.0,"net_change":-35.5,"total_buy_quantity":32000.0,"total_sell_quantity":34200.0,"lower_circuit_limit":26.2,"upper_circuit_limit":218.8,"last_trade_time":"1754042344134","oi_day_high":60000.0,"oi_day_low":36000.0},"NSE_FO:SBIN25AUG800CE":{"ohlc":{"open":18.85,"high":20.7,"low":14.6,"close":15.5},"depth":{"buy":[{"quantity":1500,"price":15.35,"orders":2},{"quantity":2250,"price":15.3,"orders":3},{"quantity":3750,"price":15.25,"orders":4},{"quantity":3000,"price":15.2,"orders":4},{"quantity":3000,"price":15.15,"orders":4}],"sell":[{"quantity":1500,"price":15.55,"orders":2},{"quantity":3000,"price":15.6,"orders":4},{"quantity":3000,"price":15.65,"orders":4},{"quantity":1500,"price":15.7,"orders":2},{"quantity":2250,"price":15.75,"orders":3}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|134246","symbol":"SBIN25AUG800CE","last_price":15.5,"volume":12099000,"average_price":17.87,"oi":5844750.0,"net_change":-3.45,"total_buy_quantity":222750.0,"total_sell_quantity":672000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.95,"last_trade_time":"1754042399301","oi_day_high":5858250.0,"oi_day_low":4995750.0},"NSE_FO:COFORGE25AUG1740PE":{"ohlc":{"open":54.35,"high":74.3,"low":53.75,"close":72.6},"depth":{"buy":[{"quantity":375,"price":72.6,"orders":1},{"quantity":375,"price":72.55,"orders":1},{"quantity":750,"price":72.15,"orders":1},{"quantity":750,"price":71.8,"orders":1},{"quantity":1875,"price":70.85,"orders":1}],"sell":[{"quantity":750,"price":73.3,"orders":2},{"quantity":375,"price":73.35,"orders":1},{"quantity":375,"price":73.5,"orders":1},{"quantity":375,"price":73.55,"orders":1},{"quantity":375,"price":73.6,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|79693","symbol":"COFORGE25AUG1740PE","last_price":72.6,"volume":260625,"average_price":62.97,"oi":106875.0,"net_change":20.25,"total_buy_quantity":50625.0,"total_sell_quantity":40500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":105.9,"last_trade_time":"1754042395059","oi_day_high":118500.0,"oi_day_low":99000.0},"NSE_FO:MPHASIS25AUG2800PE":{"ohlc":{"open":93.95,"high":114.0,"low":91.15,"close":110.95},"depth":{"buy":[{"quantity":275,"price":110.4,"orders":1},{"quantity":275,"price":110.2,"orders":1},{"quantity":275,"price":107.9,"orders":1},{"quantity":275,"price":107.85,"orders":1},{"quantity":275,"price":107.8,"orders":1}],"sell":[{"quantity":275,"price":116.25,"orders":1},{"quantity":275,"price":116.3,"orders":1},{"quantity":275,"price":116.35,"orders":1},{"quantity":275,"price":116.4,"orders":1},{"quantity":275,"price":120.0,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|43921","symbol":"MPHASIS25AUG2800PE","last_price":110.95,"volume":64075,"average_price":100.96,"oi":50325.0,"net_change":21.4,"total_buy_quantity":27500.0,"total_sell_quantity":7975.0,"lower_circuit_limit":9.1,"upper_circuit_limit":170.0,"last_trade_time":"1754042350038","oi_day_high":58575.0,"oi_day_low":49775.0},"NSE_FO:BSE25AUG2450PE":{"ohlc":{"open":120.7,"high":156.5,"low":107.85,"close":132.5},"depth":{"buy":[{"quantity":1125,"price":133.75,"orders":2},{"quantity":1125,"price":132.0,"orders":2},{"quantity":375,"price":131.9,"orders":1},{"quantity":1125,"price":131.85,"orders":2},{"quantity":750,"price":131.5,"orders":1}],"sell":[{"quantity":375,"price":138.4,"orders":1},{"quantity":1125,"price":138.45,"orders":3},{"quantity":375,"price":141.25,"orders":1},{"quantity":750,"price":141.3,"orders":1},{"quantity":2625,"price":145.0,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|76201","symbol":"BSE25AUG2450PE","last_price":132.5,"volume":533250,"average_price":127.73,"oi":166875.0,"net_change":5.45,"total_buy_quantity":27000.0,"total_sell_quantity":36375.0,"lower_circuit_limit":6.25,"upper_circuit_limit":247.85,"last_trade_time":"1754042375599","oi_day_high":187875.0,"oi_day_low":151125.0},"NSE_FO:CDSL25AUG1480PE":{"ohlc":{"open":57.4,"high":69.0,"low":50.4,"close":56.4},"depth":{"buy":[{"quantity":950,"price":56.3,"orders":2},{"quantity":475,"price":56.25,"orders":1},{"quantity":475,"price":56.2,"orders":1},{"quantity":475,"price":56.15,"orders":1},{"quantity":475,"price":56.1,"orders":1}],"sell":[{"quantity":475,"price":56.7,"orders":1},{"quantity":475,"price":56.8,"orders":1},{"quantity":475,"price":57.05,"orders":1},{"quantity":950,"price":57.1,"orders":1},{"quantity":950,"price":57.5,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|86348","symbol":"CDSL25AUG1480PE","last_price":56.4,"volume":625100,"average_price":57.71,"oi":154850.0,"net_change":1.45,"total_buy_quantity":70775.0,"total_sell_quantity":88825.0,"lower_circuit_limit":1.95,"upper_circuit_limit":107.95,"last_trade_time":"1754042378283","oi_day_high":178600.0,"oi_day_low":124925.0},"NSE_FO:ONGC25AUG240CE":{"ohlc":{"open":6.1,"high":6.15,"low":4.0,"close":4.8},"depth":{"buy":[{"quantity":2250,"price":4.85,"orders":1},{"quantity":29250,"price":4.8,"orders":8},{"quantity":22500,"price":4.75,"orders":8},{"quantity":15750,"price":4.7,"orders":5},{"quantity":36000,"price":4.65,"orders":6}],"sell":[{"quantity":38250,"price":4.9,"orders":8},{"quantity":13500,"price":4.95,"orders":5},{"quantity":36000,"price":5.0,"orders":6},{"quantity":33750,"price":5.05,"orders":6},{"quantity":20250,"price":5.1,"orders":5}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|125680","symbol":"ONGC25AUG240CE","last_price":4.8,"volume":8282250,"average_price":4.86,"oi":2488500.0,"net_change":-1.95,"total_buy_quantity":774000.0,"total_sell_quantity":823500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.75,"last_trade_time":"1754042384195","oi_day_high":2866500.0,"oi_day_low":2025000.0},"NSE_FO:KPITTECH25AUG1220PE":{"ohlc":{"open":40.95,"high":49.0,"low":36.0,"close":47.75},"depth":{"buy":[{"quantity":400,"price":45.3,"orders":1},{"quantity":1200,"price":45.25,"orders":3},{"quantity":400,"price":45.2,"orders":1},{"quantity":400,"price":45.15,"orders":1},{"quantity":400,"price":45.05,"orders":1}],"sell":[{"quantity":400,"price":48.4,"orders":1},{"quantity":400,"price":48.45,"orders":1},{"quantity":400,"price":48.5,"orders":1},{"quantity":800,"price":49.0,"orders":1},{"quantity":400,"price":49.95,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|106730","symbol":"KPITTECH25AUG1220PE","last_price":47.75,"volume":97600,"average_price":41.85,"oi":56000.0,"net_change":11.05,"total_buy_quantity":58400.0,"total_sell_quantity":28400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.5,"last_trade_time":"1754042092683","oi_day_high":56800.0,"oi_day_low":45200.0},"NSE_FO:TATAMOTORS25AUG670CE":{"ohlc":{"open":25.25,"high":25.25,"low":14.8,"close":15.25},"depth":{"buy":[{"quantity":3200,"price":15.1,"orders":4},{"quantity":3200,"price":15.05,"orders":4},{"quantity":4000,"price":15.0,"orders":5},{"quantity":4800,"price":14.95,"orders":2},{"quantity":1600,"price":14.9,"orders":2}],"sell":[{"quantity":800,"price":15.3,"orders":1},{"quantity":1600,"price":15.4,"orders":2},{"quantity":2400,"price":15.45,"orders":3},{"quantity":800,"price":15.5,"orders":1},{"quantity":1600,"price":15.55,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|139338","symbol":"TATAMOTORS25AUG670CE","last_price":15.25,"volume":3735200,"average_price":17.15,"oi":2392800.0,"net_change":-7.7,"total_buy_quantity":361600.0,"total_sell_quantity":359200.0,"lower_circuit_limit":2.95,"upper_circuit_limit":42.95,"last_trade_time":"1754042399025","oi_day_high":2494400.0,"oi_day_low":2052000.0},"NSE_FO:VBL25AUG520PE":{"ohlc":{"open":13.1,"high":18.5,"low":12.9,"close":17.15},"depth":{"buy":[{"quantity":2050,"price":16.95,"orders":2},{"quantity":3075,"price":16.9,"orders":3},{"quantity":1025,"price":16.7,"orders":1},{"quantity":1025,"price":16.6,"orders":1},{"quantity":1025,"price":16.0,"orders":1}],"sell":[{"quantity":1025,"price":17.35,"orders":1},{"quantity":2050,"price":17.45,"orders":2},{"quantity":1025,"price":17.55,"orders":1},{"quantity":1025,"price":18.9,"orders":1},{"quantity":1025,"price":19.0,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|140802","symbol":"VBL25AUG520PE","last_price":17.15,"volume":1193100,"average_price":16.26,"oi":558625.0,"net_change":3.4,"total_buy_quantity":109675.0,"total_sell_quantity":73800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.75,"last_trade_time":"1754042397526","oi_day_high":587325.0,"oi_day_low":350550.0},"NSE_FO:PAYTM25AUG1080PE":{"ohlc":{"open":38.25,"high":43.35,"low":31.0,"close":40.55},"depth":{"buy":[{"quantity":725,"price":40.2,"orders":1},{"quantity":2175,"price":40.15,"orders":3},{"quantity":725,"price":40.1,"orders":1},{"quantity":1450,"price":40.05,"orders":2},{"quantity":725,"price":39.65,"orders":1}],"sell":[{"quantity":725,"price":40.95,"orders":1},{"quantity":725,"price":41.0,"orders":1},{"quantity":1450,"price":41.9,"orders":2},{"quantity":1450,"price":42.25,"orders":2},{"quantity":725,"price":42.3,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|126648","symbol":"PAYTM25AUG1080PE","last_price":40.55,"volume":1134625,"average_price":36.82,"oi":282750.0,"net_change":2.3,"total_buy_quantity":119625.0,"total_sell_quantity":102225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":83.1,"last_trade_time":"1754042378265","oi_day_high":286375.0,"oi_day_low":241425.0},"NSE_FO:HDFCLIFE25AUG760CE":{"ohlc":{"open":16.7,"high":17.0,"low":10.1,"close":10.5},"depth":{"buy":[{"quantity":1100,"price":10.2,"orders":1},{"quantity":1100,"price":10.1,"orders":1},{"quantity":1100,"price":10.05,"orders":1},{"quantity":5500,"price":10.0,"orders":2},{"quantity":1100,"price":9.7,"orders":1}],"sell":[{"quantity":1100,"price":10.5,"orders":1},{"quantity":1100,"price":10.6,"orders":1},{"quantity":3300,"price":10.65,"orders":2},{"quantity":2200,"price":10.7,"orders":2},{"quantity":2200,"price":10.85,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|99608","symbol":"HDFCLIFE25AUG760CE","last_price":10.5,"volume":900900,"average_price":13.52,"oi":559900.0,"net_change":-7.6,"total_buy_quantity":161700.0,"total_sell_quantity":228800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.1,"last_trade_time":"1754042397459","oi_day_high":559900.0,"oi_day_low":378400.0},"NSE_FO:NBCC25AUG107.5PE":{"ohlc":{"open":4.0,"high":4.5,"low":3.6,"close":4.5},"depth":{"buy":[{"quantity":19500,"price":4.35,"orders":3},{"quantity":13000,"price":4.3,"orders":2},{"quantity":13000,"price":4.25,"orders":2},{"quantity":6500,"price":4.2,"orders":1},{"quantity":19500,"price":4.15,"orders":2}],"sell":[{"quantity":13000,"price":4.5,"orders":2},{"quantity":13000,"price":4.55,"orders":2},{"quantity":13000,"price":4.6,"orders":2},{"quantity":13000,"price":4.65,"orders":2},{"quantity":65000,"price":4.7,"orders":3}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|116076","symbol":"NBCC25AUG107.5PE","last_price":4.5,"volume":234000,"average_price":4.13,"oi":162500.0,"net_change":0.55,"total_buy_quantity":903500.0,"total_sell_quantity":838500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1754042028556","oi_day_high":175500.0,"oi_day_low":117000.0},"NSE_FO:TITAN25AUG3350CE":{"ohlc":{"open":82.75,"high":98.1,"low":75.6,"close":76.2},"depth":{"buy":[{"quantity":175,"price":75.45,"orders":1},{"quantity":175,"price":75.4,"orders":1},{"quantity":175,"price":75.25,"orders":1},{"quantity":175,"price":75.2,"orders":1},{"quantity":175,"price":75.0,"orders":1}],"sell":[{"quantity":175,"price":76.7,"orders":1},{"quantity":175,"price":76.75,"orders":1},{"quantity":175,"price":76.85,"orders":1},{"quantity":175,"price":77.55,"orders":1},{"quantity":175,"price":77.75,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|142301","symbol":"TITAN25AUG3350CE","last_price":76.2,"volume":127750,"average_price":84.79,"oi":84525.0,"net_change":-18.3,"total_buy_quantity":32375.0,"total_sell_quantity":36575.0,"lower_circuit_limit":17.6,"upper_circuit_limit":171.4,"last_trade_time":"1754042355141","oi_day_high":87675.0,"oi_day_low":64050.0},"NSE_FO:ASIANPAINT25AUG2400PE":{"ohlc":{"open":50.65,"high":50.65,"low":22.55,"close":29.3},"depth":{"buy":[{"quantity":250,"price":28.15,"orders":1},{"quantity":250,"price":28.1,"orders":1},{"quantity":500,"price":28.0,"orders":2},{"quantity":750,"price":27.8,"orders":2},{"quantity":500,"price":27.75,"orders":1}],"sell":[{"quantity":250,"price":29.1,"orders":1},{"quantity":250,"price":29.3,"orders":1},{"quantity":2000,"price":29.7,"orders":1},{"quantity":750,"price":29.8,"orders":1},{"quantity":250,"price":29.95,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|78022","symbol":"ASIANPAINT25AUG2400PE","last_price":29.3,"volume":1528750,"average_price":28.36,"oi":458500.0,"net_change":-15.8,"total_buy_quantity":110250.0,"total_sell_quantity":80500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.9,"last_trade_time":"1754042399019","oi_day_high":564500.0,"oi_day_low":428500.0},"NSE_FO:OFSS25AUG8500PE":{"ohlc":{"open":281.6,"high":339.25,"low":281.6,"close":325.05},"depth":{"buy":[{"quantity":75,"price":328.75,"orders":1},{"quantity":75,"price":328.7,"orders":1},{"quantity":75,"price":328.65,"orders":1},{"quantity":75,"price":325.05,"orders":1},{"quantity":75,"price":325.0,"orders":1}],"sell":[{"quantity":75,"price":340.7,"orders":1},{"quantity":75,"price":340.75,"orders":1},{"quantity":75,"price":341.35,"orders":1},{"quantity":75,"price":348.0,"orders":1},{"quantity":75,"price":349.3,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|120074","symbol":"OFSS25AUG8500PE","last_price":325.05,"volume":45750,"average_price":310.25,"oi":31500.0,"net_change":53.4,"total_buy_quantity":6300.0,"total_sell_quantity":7425.0,"lower_circuit_limit":5.0,"upper_circuit_limit":538.3,"last_trade_time":"1754042399016","oi_day_high":36075.0,"oi_day_low":31500.0},"NSE_FO:TORNTPHARM25AUG3750CE":{"ohlc":{"open":77.6,"high":83.65,"low":51.9,"close":52.8},"depth":{"buy":[{"quantity":250,"price":47.1,"orders":1},{"quantity":5250,"price":47.05,"orders":1},{"quantity":7500,"price":37.0,"orders":1},{"quantity":2250,"price":32.7,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":250,"price":62.1,"orders":1},{"quantity":250,"price":66.3,"orders":1},{"quantity":500,"price":68.0,"orders":1},{"quantity":5000,"price":69.45,"orders":1},{"quantity":2250,"price":79.15,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|142455","symbol":"TORNTPHARM25AUG3750CE","last_price":52.8,"volume":51000,"average_price":64.49,"oi":42000.0,"net_change":-38.6,"total_buy_quantity":15250.0,"total_sell_quantity":17250.0,"lower_circuit_limit":5.6,"upper_circuit_limit":177.2,"last_trade_time":"1754042051046","oi_day_high":43500.0,"oi_day_low":38250.0},"NSE_FO:CYIENT25AUG1200PE":{"ohlc":{"open":30.7,"high":47.1,"low":27.7,"close":47.0},"depth":{"buy":[{"quantity":425,"price":44.0,"orders":1},{"quantity":425,"price":43.95,"orders":1},{"quantity":425,"price":43.7,"orders":1},{"quantity":425,"price":43.4,"orders":1},{"quantity":2125,"price":41.4,"orders":2}],"sell":[{"quantity":850,"price":45.3,"orders":2},{"quantity":425,"price":45.35,"orders":1},{"quantity":425,"price":48.1,"orders":1},{"quantity":425,"price":48.45,"orders":1},{"quantity":2125,"price":49.0,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|90261","symbol":"CYIENT25AUG1200PE","last_price":47.0,"volume":195500,"average_price":36.59,"oi":97325.0,"net_change":13.0,"total_buy_quantity":66725.0,"total_sell_quantity":28475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.75,"last_trade_time":"1754042367252","oi_day_high":116450.0,"oi_day_low":92225.0},"NSE_FO:JSL25AUG690PE":{"ohlc":{"open":26.85,"high":28.2,"low":19.5,"close":20.7},"depth":{"buy":[{"quantity":850,"price":20.35,"orders":1},{"quantity":850,"price":20.3,"orders":1},{"quantity":850,"price":20.25,"orders":1},{"quantity":850,"price":19.7,"orders":1},{"quantity":850,"price":19.65,"orders":1}],"sell":[{"quantity":850,"price":21.0,"orders":1},{"quantity":850,"price":21.05,"orders":1},{"quantity":850,"price":21.1,"orders":1},{"quantity":850,"price":21.25,"orders":1},{"quantity":1700,"price":21.3,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|102959","symbol":"JSL25AUG690PE","last_price":20.7,"volume":45050,"average_price":22.65,"oi":30600.0,"net_change":-4.4,"total_buy_quantity":166600.0,"total_sell_quantity":111350.0,"lower_circuit_limit":3.65,"upper_circuit_limit":46.55,"last_trade_time":"1754042143001","oi_day_high":31450.0,"oi_day_low":17850.0},"NSE_FO:UNITDSPR25AUG1340PE":{"ohlc":{"open":34.9,"high":43.85,"low":34.9,"close":44.2},"depth":{"buy":[{"quantity":400,"price":43.1,"orders":1},{"quantity":400,"price":43.05,"orders":1},{"quantity":400,"price":43.0,"orders":1},{"quantity":400,"price":42.65,"orders":1},{"quantity":400,"price":42.4,"orders":1}],"sell":[{"quantity":800,"price":43.7,"orders":2},{"quantity":400,"price":44.15,"orders":1},{"quantity":400,"price":45.0,"orders":1},{"quantity":2400,"price":45.5,"orders":1},{"quantity":3200,"price":45.9,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|143427","symbol":"UNITDSPR25AUG1340PE","last_price":44.2,"volume":105600,"average_price":40.25,"oi":329600.0,"net_change":8.95,"total_buy_quantity":50800.0,"total_sell_quantity":40800.0,"lower_circuit_limit":6.25,"upper_circuit_limit":64.25,"last_trade_time":"1754042388548","oi_day_high":338000.0,"oi_day_low":325200.0},"NSE_FO:SAIL25AUG125PE":{"ohlc":{"open":4.5,"high":6.85,"low":4.05,"close":6.6},"depth":{"buy":[{"quantity":9400,"price":6.6,"orders":2},{"quantity":14100,"price":6.55,"orders":3},{"quantity":14100,"price":6.5,"orders":3},{"quantity":14100,"price":6.45,"orders":3},{"quantity":18800,"price":6.4,"orders":2}],"sell":[{"quantity":4700,"price":6.7,"orders":1},{"quantity":14100,"price":6.75,"orders":3},{"quantity":18800,"price":6.8,"orders":3},{"quantity":28200,"price":6.85,"orders":3},{"quantity":4700,"price":6.9,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|133216","symbol":"SAIL25AUG125PE","last_price":6.6,"volume":1588600,"average_price":5.59,"oi":2599100.0,"net_change":2.15,"total_buy_quantity":737900.0,"total_sell_quantity":357200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.45,"last_trade_time":"1754042338136","oi_day_high":2622600.0,"oi_day_low":2505100.0},"NSE_FO:PIDILITIND25AUG2860PE":{"ohlc":{"open":63.5,"high":64.9,"low":60.5,"close":62.95},"depth":{"buy":[{"quantity":250,"price":68.9,"orders":1},{"quantity":250,"price":68.55,"orders":1},{"quantity":250,"price":68.45,"orders":1},{"quantity":250,"price":68.3,"orders":1},{"quantity":250,"price":65.65,"orders":1}],"sell":[{"quantity":250,"price":72.75,"orders":1},{"quantity":250,"price":72.8,"orders":1},{"quantity":250,"price":73.8,"orders":1},{"quantity":250,"price":73.85,"orders":1},{"quantity":250,"price":74.0,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|124423","symbol":"PIDILITIND25AUG2860PE","last_price":62.95,"volume":25250,"average_price":61.68,"oi":23250.0,"net_change":3.95,"total_buy_quantity":31250.0,"total_sell_quantity":18500.0,"lower_circuit_limit":13.7,"upper_circuit_limit":104.3,"last_trade_time":"1754039018069","oi_day_high":23250.0,"oi_day_low":4750.0},"NSE_FO:WIPRO25AUG247.5PE":{"ohlc":{"open":7.65,"high":9.8,"low":7.2,"close":9.8},"depth":{"buy":[{"quantity":9000,"price":9.8,"orders":3},{"quantity":6000,"price":9.75,"orders":2},{"quantity":6000,"price":9.7,"orders":2},{"quantity":3000,"price":9.65,"orders":1},{"quantity":6000,"price":9.6,"orders":1}],"sell":[{"quantity":3000,"price":9.9,"orders":1},{"quantity":3000,"price":9.95,"orders":1},{"quantity":6000,"price":10.0,"orders":2},{"quantity":9000,"price":10.05,"orders":3},{"quantity":9000,"price":10.1,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|144193","symbol":"WIPRO25AUG247.5PE","last_price":9.8,"volume":561000,"average_price":8.14,"oi":384000.0,"net_change":4.05,"total_buy_quantity":207000.0,"total_sell_quantity":261000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.75,"last_trade_time":"1754042334147","oi_day_high":396000.0,"oi_day_low":357000.0},"NSE_FO:TCS25AUG3040CE":{"ohlc":{"open":64.1,"high":71.4,"low":50.2,"close":52.55},"depth":{"buy":[{"quantity":175,"price":51.6,"orders":1},{"quantity":175,"price":51.5,"orders":1},{"quantity":350,"price":51.45,"orders":2},{"quantity":175,"price":51.15,"orders":1},{"quantity":525,"price":51.1,"orders":2}],"sell":[{"quantity":700,"price":52.9,"orders":4},{"quantity":175,"price":53.15,"orders":1},{"quantity":175,"price":53.7,"orders":1},{"quantity":175,"price":53.75,"orders":1},{"quantity":350,"price":53.8,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|138362","symbol":"TCS25AUG3040CE","last_price":52.55,"volume":808850,"average_price":59.95,"oi":362250.0,"net_change":-18.7,"total_buy_quantity":33600.0,"total_sell_quantity":53550.0,"lower_circuit_limit":8.35,"upper_circuit_limit":134.15,"last_trade_time":"1754042399460","oi_day_high":379925.0,"oi_day_low":292075.0},"NSE_FO:KAYNES25AUG6200CE":{"ohlc":{"open":275.0,"high":452.0,"low":258.15,"close":360.0},"depth":{"buy":[{"quantity":100,"price":361.9,"orders":1},{"quantity":100,"price":361.85,"orders":1},{"quantity":200,"price":361.6,"orders":1},{"quantity":100,"price":359.55,"orders":1},{"quantity":100,"price":359.5,"orders":1}],"sell":[{"quantity":100,"price":367.0,"orders":1},{"quantity":100,"price":370.5,"orders":1},{"quantity":200,"price":370.55,"orders":2},{"quantity":100,"price":370.6,"orders":1},{"quantity":100,"price":370.65,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|111815","symbol":"KAYNES25AUG6200CE","last_price":360.0,"volume":337100,"average_price":354.69,"oi":64500.0,"net_change":101.95,"total_buy_quantity":18200.0,"total_sell_quantity":7500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":559.4,"last_trade_time":"1754042374749","oi_day_high":86000.0,"oi_day_low":64500.0},"NSE_FO:MOTHERSON25AUG97.5CE":{"ohlc":{"open":4.05,"high":4.3,"low":2.9,"close":2.95},"depth":{"buy":[{"quantity":30750,"price":2.9,"orders":5},{"quantity":30750,"price":2.85,"orders":5},{"quantity":18450,"price":2.8,"orders":3},{"quantity":61500,"price":2.75,"orders":3},{"quantity":12300,"price":2.7,"orders":2}],"sell":[{"quantity":30750,"price":3.05,"orders":5},{"quantity":12300,"price":3.1,"orders":2},{"quantity":86100,"price":3.15,"orders":4},{"quantity":6150,"price":3.2,"orders":1},{"quantity":36900,"price":3.25,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|47267","symbol":"MOTHERSON25AUG97.5CE","last_price":2.95,"volume":805650,"average_price":3.52,"oi":498150.0,"net_change":-1.1,"total_buy_quantity":990150.0,"total_sell_quantity":934800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.05,"last_trade_time":"1754042308116","oi_day_high":498150.0,"oi_day_low":246000.0},"NSE_FO:UNIONBANK25AUG130PE":{"ohlc":{"open":3.2,"high":4.4,"low":2.95,"close":4.3},"depth":{"buy":[{"quantity":70800,"price":4.3,"orders":7},{"quantity":17700,"price":4.25,"orders":4},{"quantity":22125,"price":4.2,"orders":4},{"quantity":17700,"price":4.15,"orders":3},{"quantity":57525,"price":4.1,"orders":4}],"sell":[{"quantity":17700,"price":4.4,"orders":4},{"quantity":17700,"price":4.45,"orders":4},{"quantity":26550,"price":4.5,"orders":4},{"quantity":48675,"price":4.55,"orders":4},{"quantity":8850,"price":4.6,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|50607","symbol":"UNIONBANK25AUG130PE","last_price":4.3,"volume":4964850,"average_price":3.52,"oi":4128525.0,"net_change":1.3,"total_buy_quantity":792075.0,"total_sell_quantity":460200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1754042198140","oi_day_high":4128525.0,"oi_day_low":1955850.0},"NSE_FO:PRESTIGE25AUG1620CE":{"ohlc":{"open":75.85,"high":98.2,"low":57.0,"close":58.35},"depth":{"buy":[{"quantity":450,"price":58.45,"orders":1},{"quantity":450,"price":58.4,"orders":1},{"quantity":450,"price":58.35,"orders":1},{"quantity":450,"price":58.3,"orders":1},{"quantity":450,"price":56.2,"orders":1}],"sell":[{"quantity":450,"price":60.3,"orders":1},{"quantity":450,"price":61.9,"orders":1},{"quantity":3600,"price":64.5,"orders":1},{"quantity":1350,"price":64.6,"orders":2},{"quantity":1800,"price":65.35,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|128192","symbol":"PRESTIGE25AUG1620CE","last_price":58.35,"volume":74700,"average_price":79.09,"oi":15750.0,"net_change":-17.55,"total_buy_quantity":67950.0,"total_sell_quantity":56700.0,"lower_circuit_limit":4.5,"upper_circuit_limit":147.3,"last_trade_time":"1754042326012","oi_day_high":16200.0,"oi_day_low":7200.0},"NSE_FO:SBILIFE25AUG1840CE":{"ohlc":{"open":43.05,"high":47.55,"low":21.65,"close":23.25},"depth":{"buy":[{"quantity":375,"price":23.25,"orders":1},{"quantity":375,"price":23.2,"orders":1},{"quantity":375,"price":23.1,"orders":1},{"quantity":375,"price":23.05,"orders":1},{"quantity":375,"price":23.0,"orders":1}],"sell":[{"quantity":375,"price":23.85,"orders":1},{"quantity":375,"price":24.0,"orders":1},{"quantity":375,"price":24.5,"orders":1},{"quantity":3000,"price":24.55,"orders":2},{"quantity":375,"price":24.85,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|133796","symbol":"SBILIFE25AUG1840CE","last_price":23.25,"volume":476250,"average_price":34.96,"oi":147000.0,"net_change":-25.0,"total_buy_quantity":70875.0,"total_sell_quantity":96000.0,"lower_circuit_limit":5.35,"upper_circuit_limit":91.15,"last_trade_time":"1754042371621","oi_day_high":183000.0,"oi_day_low":136125.0},"NSE_FO:LAURUSLABS25AUG870CE":{"ohlc":{"open":38.2,"high":38.2,"low":20.7,"close":22.9},"depth":{"buy":[{"quantity":1700,"price":22.7,"orders":1},{"quantity":1700,"price":22.65,"orders":1},{"quantity":1700,"price":22.6,"orders":1},{"quantity":1700,"price":22.5,"orders":1},{"quantity":1700,"price":22.35,"orders":1}],"sell":[{"quantity":1700,"price":24.0,"orders":1},{"quantity":1700,"price":24.05,"orders":1},{"quantity":1700,"price":24.1,"orders":1},{"quantity":13600,"price":24.8,"orders":1},{"quantity":13600,"price":24.85,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|106953","symbol":"LAURUSLABS25AUG870CE","last_price":22.9,"volume":923100,"average_price":27.59,"oi":227800.0,"net_change":-12.4,"total_buy_quantity":190400.0,"total_sell_quantity":229500.0,"lower_circuit_limit":2.55,"upper_circuit_limit":68.05,"last_trade_time":"1754042231858","oi_day_high":231200.0,"oi_day_low":149600.0},"NSE_FO:OIL25AUG440CE":{"ohlc":{"open":15.5,"high":15.9,"low":11.7,"close":13.15},"depth":{"buy":[{"quantity":1400,"price":12.4,"orders":1},{"quantity":1400,"price":12.35,"orders":1},{"quantity":1400,"price":12.3,"orders":1},{"quantity":1400,"price":12.25,"orders":1},{"quantity":2800,"price":12.15,"orders":2}],"sell":[{"quantity":1400,"price":12.9,"orders":1},{"quantity":1400,"price":13.0,"orders":1},{"quantity":1400,"price":13.05,"orders":1},{"quantity":2800,"price":13.25,"orders":2},{"quantity":11200,"price":13.45,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|125428","symbol":"OIL25AUG440CE","last_price":13.15,"volume":574000,"average_price":13.12,"oi":246400.0,"net_change":-3.5,"total_buy_quantity":228200.0,"total_sell_quantity":226800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.65,"last_trade_time":"1754042365909","oi_day_high":264600.0,"oi_day_low":140000.0},"NSE_FO:PNBHOUSING25AUG980CE":{"ohlc":{"open":18.95,"high":18.95,"low":3.35,"close":3.95},"depth":{"buy":[{"quantity":650,"price":3.8,"orders":1},{"quantity":1300,"price":3.75,"orders":2},{"quantity":3900,"price":3.7,"orders":2},{"quantity":1300,"price":3.65,"orders":2},{"quantity":1300,"price":3.55,"orders":1}],"sell":[{"quantity":650,"price":4.0,"orders":1},{"quantity":650,"price":4.25,"orders":1},{"quantity":1300,"price":4.45,"orders":2},{"quantity":1300,"price":4.5,"orders":2},{"quantity":650,"price":4.55,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|126712","symbol":"PNBHOUSING25AUG980CE","last_price":3.95,"volume":1281150,"average_price":5.09,"oi":318500.0,"net_change":-30.35,"total_buy_quantity":594100.0,"total_sell_quantity":139100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.1,"last_trade_time":"1754042396861","oi_day_high":325000.0,"oi_day_low":31850.0},"NSE_FO:OBEROIRLTY25AUG1640PE":{"ohlc":{"open":54.85,"high":77.3,"low":48.4,"close":75.05},"depth":{"buy":[{"quantity":700,"price":75.1,"orders":2},{"quantity":350,"price":75.05,"orders":1},{"quantity":350,"price":74.45,"orders":1},{"quantity":350,"price":74.4,"orders":1},{"quantity":700,"price":74.1,"orders":2}],"sell":[{"quantity":350,"price":77.3,"orders":1},{"quantity":350,"price":77.35,"orders":1},{"quantity":1400,"price":78.35,"orders":1},{"quantity":1400,"price":79.15,"orders":1},{"quantity":350,"price":80.0,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|124649","symbol":"OBEROIRLTY25AUG1640PE","last_price":75.05,"volume":116900,"average_price":63.72,"oi":101150.0,"net_change":23.4,"total_buy_quantity":21000.0,"total_sell_quantity":19250.0,"lower_circuit_limit":0.55,"upper_circuit_limit":102.75,"last_trade_time":"1754042398493","oi_day_high":124250.0,"oi_day_low":101150.0},"NSE_FO:GRASIM25AUG2740PE":{"ohlc":{"open":63.75,"high":78.9,"low":58.75,"close":75.05},"depth":{"buy":[{"quantity":500,"price":71.3,"orders":2},{"quantity":750,"price":71.25,"orders":1},{"quantity":250,"price":71.15,"orders":1},{"quantity":1250,"price":69.2,"orders":1},{"quantity":3750,"price":69.15,"orders":1}],"sell":[{"quantity":250,"price":86.1,"orders":1},{"quantity":1000,"price":87.0,"orders":1},{"quantity":750,"price":87.2,"orders":1},{"quantity":3750,"price":89.5,"orders":1},{"quantity":1250,"price":92.15,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|88524","symbol":"GRASIM25AUG2740PE","last_price":75.05,"volume":48750,"average_price":70.12,"oi":35000.0,"net_change":13.0,"total_buy_quantity":17250.0,"total_sell_quantity":22500.0,"lower_circuit_limit":9.7,"upper_circuit_limit":114.4,"last_trade_time":"1754042340002","oi_day_high":35750.0,"oi_day_low":19000.0},"NSE_FO:DALBHARAT25AUG2220PE":{"ohlc":{"open":51.0,"high":65.4,"low":51.0,"close":63.65},"depth":{"buy":[{"quantity":325,"price":58.8,"orders":1},{"quantity":325,"price":58.75,"orders":1},{"quantity":325,"price":58.65,"orders":1},{"quantity":4550,"price":53.55,"orders":1},{"quantity":3250,"price":50.55,"orders":1}],"sell":[{"quantity":975,"price":69.25,"orders":3},{"quantity":650,"price":69.3,"orders":2},{"quantity":325,"price":69.4,"orders":1},{"quantity":325,"price":69.55,"orders":1},{"quantity":325,"price":73.9,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|82446","symbol":"DALBHARAT25AUG2220PE","last_price":63.65,"volume":4550,"average_price":60.1,"oi":2925.0,"net_change":10.55,"total_buy_quantity":26325.0,"total_sell_quantity":27950.0,"lower_circuit_limit":3.95,"upper_circuit_limit":102.25,"last_trade_time":"1754042340609","oi_day_high":3575.0,"oi_day_low":2275.0},"NSE_FO:INDIGO25AUG5900CE":{"ohlc":{"open":127.0,"high":153.5,"low":80.8,"close":87.0},"depth":{"buy":[{"quantity":300,"price":84.65,"orders":2},{"quantity":150,"price":84.5,"orders":1},{"quantity":150,"price":84.05,"orders":1},{"quantity":150,"price":84.0,"orders":1},{"quantity":300,"price":81.1,"orders":2}],"sell":[{"quantity":150,"price":88.2,"orders":1},{"quantity":600,"price":88.25,"orders":2},{"quantity":600,"price":88.65,"orders":2},{"quantity":150,"price":88.7,"orders":1},{"quantity":450,"price":88.95,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|105597","symbol":"INDIGO25AUG5900CE","last_price":87.0,"volume":350250,"average_price":113.91,"oi":101400.0,"net_change":-60.5,"total_buy_quantity":26550.0,"total_sell_quantity":24150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":323.25,"last_trade_time":"1754042399031","oi_day_high":106350.0,"oi_day_low":79350.0},"NSE_FO:NTPC25AUG335PE":{"ohlc":{"open":7.35,"high":8.8,"low":6.65,"close":8.55},"depth":{"buy":[{"quantity":6000,"price":8.5,"orders":4},{"quantity":6000,"price":8.45,"orders":4},{"quantity":4500,"price":8.4,"orders":3},{"quantity":3000,"price":8.35,"orders":2},{"quantity":4500,"price":8.3,"orders":3}],"sell":[{"quantity":4500,"price":8.65,"orders":3},{"quantity":6000,"price":8.7,"orders":4},{"quantity":10500,"price":8.75,"orders":2},{"quantity":9000,"price":8.8,"orders":4},{"quantity":4500,"price":8.85,"orders":3}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|118502","symbol":"NTPC25AUG335PE","last_price":8.55,"volume":2590500,"average_price":7.75,"oi":891000.0,"net_change":2.05,"total_buy_quantity":253500.0,"total_sell_quantity":346500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.5,"last_trade_time":"1754042386466","oi_day_high":969000.0,"oi_day_low":877500.0},"NSE_FO:HUDCO25AUG210CE":{"ohlc":{"open":9.35,"high":10.6,"low":7.75,"close":8.45},"depth":{"buy":[{"quantity":11100,"price":8.35,"orders":3},{"quantity":2775,"price":8.3,"orders":1},{"quantity":11100,"price":8.25,"orders":2},{"quantity":11100,"price":8.2,"orders":2},{"quantity":2775,"price":8.1,"orders":1}],"sell":[{"quantity":13875,"price":8.5,"orders":5},{"quantity":5550,"price":8.55,"orders":2},{"quantity":2775,"price":8.6,"orders":1},{"quantity":5550,"price":8.65,"orders":2},{"quantity":2775,"price":8.7,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|102043","symbol":"HUDCO25AUG210CE","last_price":8.45,"volume":860250,"average_price":9.17,"oi":419025.0,"net_change":-1.4,"total_buy_quantity":441225.0,"total_sell_quantity":555000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.85,"last_trade_time":"1754042393974","oi_day_high":438450.0,"oi_day_low":277500.0},"NSE_FO:BAJFINANCE25AUG900PE":{"ohlc":{"open":35.95,"high":37.65,"low":24.8,"close":35.3},"depth":{"buy":[{"quantity":750,"price":35.2,"orders":1},{"quantity":1500,"price":35.15,"orders":2},{"quantity":2250,"price":35.1,"orders":3},{"quantity":1500,"price":35.05,"orders":2},{"quantity":2250,"price":35.0,"orders":3}],"sell":[{"quantity":750,"price":35.75,"orders":1},{"quantity":1500,"price":36.0,"orders":2},{"quantity":750,"price":36.5,"orders":1},{"quantity":750,"price":36.55,"orders":1},{"quantity":750,"price":36.6,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|79977","symbol":"BAJFINANCE25AUG900PE","last_price":35.3,"volume":1932750,"average_price":30.64,"oi":3825000.0,"net_change":2.9,"total_buy_quantity":69750.0,"total_sell_quantity":79500.0,"lower_circuit_limit":7.95,"upper_circuit_limit":56.85,"last_trade_time":"1754042395745","oi_day_high":3864000.0,"oi_day_low":3560250.0},"NSE_FO:IDFCFIRSTB25AUG69PE":{"ohlc":{"open":1.9,"high":2.6,"low":1.85,"close":2.45},"depth":{"buy":[{"quantity":37100,"price":2.4,"orders":4},{"quantity":46375,"price":2.35,"orders":5},{"quantity":37100,"price":2.3,"orders":4},{"quantity":102025,"price":2.25,"orders":4},{"quantity":18550,"price":2.2,"orders":2}],"sell":[{"quantity":27825,"price":2.5,"orders":3},{"quantity":92750,"price":2.55,"orders":6},{"quantity":46375,"price":2.6,"orders":5},{"quantity":18550,"price":2.65,"orders":2},{"quantity":18550,"price":2.7,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|96567","symbol":"IDFCFIRSTB25AUG69PE","last_price":2.45,"volume":2235275,"average_price":2.21,"oi":2040500.0,"net_change":0.6,"total_buy_quantity":732725.0,"total_sell_quantity":1010975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.85,"last_trade_time":"1754042290453","oi_day_high":2086875.0,"oi_day_low":1669500.0},"NSE_FO:ADANIENSOL25AUG800CE":{"ohlc":{"open":37.75,"high":40.95,"low":26.6,"close":27.8},"depth":{"buy":[{"quantity":675,"price":27.55,"orders":1},{"quantity":675,"price":27.45,"orders":1},{"quantity":2025,"price":27.4,"orders":1},{"quantity":1350,"price":25.1,"orders":2},{"quantity":4725,"price":24.35,"orders":2}],"sell":[{"quantity":1350,"price":28.05,"orders":1},{"quantity":675,"price":28.5,"orders":1},{"quantity":1350,"price":28.55,"orders":2},{"quantity":1350,"price":28.6,"orders":1},{"quantity":2700,"price":29.9,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|75555","symbol":"ADANIENSOL25AUG800CE","last_price":27.8,"volume":629100,"average_price":34.62,"oi":385425.0,"net_change":-9.15,"total_buy_quantity":98550.0,"total_sell_quantity":111375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.5,"last_trade_time":"1754042398784","oi_day_high":388125.0,"oi_day_low":171450.0},"NSE_FO:FORTIS25AUG860CE":{"ohlc":{"open":32.95,"high":35.2,"low":27.0,"close":30.55},"depth":{"buy":[{"quantity":775,"price":30.45,"orders":1},{"quantity":775,"price":30.4,"orders":1},{"quantity":775,"price":30.35,"orders":1},{"quantity":775,"price":30.3,"orders":1},{"quantity":3100,"price":29.6,"orders":1}],"sell":[{"quantity":1550,"price":31.15,"orders":2},{"quantity":775,"price":31.65,"orders":1},{"quantity":775,"price":31.8,"orders":1},{"quantity":775,"price":31.9,"orders":1},{"quantity":775,"price":32.4,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|95411","symbol":"FORTIS25AUG860CE","last_price":30.55,"volume":452600,"average_price":31.78,"oi":109275.0,"net_change":-0.9,"total_buy_quantity":124000.0,"total_sell_quantity":151900.0,"lower_circuit_limit":4.65,"upper_circuit_limit":58.25,"last_trade_time":"1754042388593","oi_day_high":124000.0,"oi_day_low":107725.0},"NSE_FO:CHOLAFIN25AUG1440CE":{"ohlc":{"open":44.1,"high":70.95,"low":32.3,"close":36.85},"depth":{"buy":[{"quantity":625,"price":35.55,"orders":1},{"quantity":625,"price":35.5,"orders":1},{"quantity":625,"price":35.4,"orders":1},{"quantity":1250,"price":35.2,"orders":2},{"quantity":625,"price":35.15,"orders":1}],"sell":[{"quantity":625,"price":37.0,"orders":1},{"quantity":625,"price":37.05,"orders":1},{"quantity":625,"price":37.4,"orders":1},{"quantity":1250,"price":38.0,"orders":2},{"quantity":1250,"price":38.05,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|87246","symbol":"CHOLAFIN25AUG1440CE","last_price":36.85,"volume":3616250,"average_price":44.97,"oi":203750.0,"net_change":-6.65,"total_buy_quantity":113750.0,"total_sell_quantity":105000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":93.2,"last_trade_time":"1754042388907","oi_day_high":731250.0,"oi_day_low":113125.0},"NSE_FO:NCC25AUG220CE":{"ohlc":{"open":8.05,"high":8.5,"low":5.75,"close":6.3},"depth":{"buy":[{"quantity":8100,"price":6.25,"orders":3},{"quantity":10800,"price":6.2,"orders":4},{"quantity":5400,"price":6.15,"orders":2},{"quantity":8100,"price":6.1,"orders":2},{"quantity":2700,"price":6.05,"orders":1}],"sell":[{"quantity":5400,"price":6.4,"orders":2},{"quantity":2700,"price":6.45,"orders":1},{"quantity":8100,"price":6.5,"orders":3},{"quantity":27000,"price":6.55,"orders":3},{"quantity":5400,"price":6.6,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|122106","symbol":"NCC25AUG220CE","last_price":6.3,"volume":1228500,"average_price":7.19,"oi":602100.0,"net_change":-1.25,"total_buy_quantity":502200.0,"total_sell_quantity":399600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.55,"last_trade_time":"1754042354991","oi_day_high":610200.0,"oi_day_low":353700.0},"NSE_FO:BOSCHLTD25AUG40500CE":{"ohlc":{"open":1656.6,"high":1787.7,"low":1425.0,"close":1500.0},"depth":{"buy":[{"quantity":25,"price":1430.6,"orders":1},{"quantity":25,"price":1430.55,"orders":1},{"quantity":25,"price":1430.0,"orders":1},{"quantity":25,"price":1423.7,"orders":1},{"quantity":25,"price":1400.0,"orders":1}],"sell":[{"quantity":25,"price":1499.95,"orders":1},{"quantity":50,"price":1500.0,"orders":1},{"quantity":25,"price":1524.55,"orders":1},{"quantity":25,"price":1539.0,"orders":1},{"quantity":200,"price":1548.7,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|74887","symbol":"BOSCHLTD25AUG40500CE","last_price":1500.0,"volume":14075,"average_price":1614.13,"oi":4350.0,"net_change":-79.4,"total_buy_quantity":3425.0,"total_sell_quantity":1950.0,"lower_circuit_limit":600.3,"upper_circuit_limit":2558.5,"last_trade_time":"1754042397038","oi_day_high":4500.0,"oi_day_low":1575.0},"NSE_FO:MUTHOOTFIN25AUG2600PE":{"ohlc":{"open":81.5,"high":97.9,"low":77.2,"close":95.8},"depth":{"buy":[{"quantity":275,"price":91.55,"orders":1},{"quantity":275,"price":91.5,"orders":1},{"quantity":275,"price":91.45,"orders":1},{"quantity":825,"price":84.4,"orders":3},{"quantity":3025,"price":80.75,"orders":1}],"sell":[{"quantity":275,"price":95.25,"orders":1},{"quantity":275,"price":95.75,"orders":1},{"quantity":550,"price":95.9,"orders":2},{"quantity":275,"price":95.95,"orders":1},{"quantity":275,"price":96.0,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|120582","symbol":"MUTHOOTFIN25AUG2600PE","last_price":95.8,"volume":168575,"average_price":87.84,"oi":88550.0,"net_change":11.85,"total_buy_quantity":34650.0,"total_sell_quantity":23100.0,"lower_circuit_limit":18.8,"upper_circuit_limit":149.1,"last_trade_time":"1754042393957","oi_day_high":97625.0,"oi_day_low":76725.0},"NSE_FO:PFC25AUG410CE":{"ohlc":{"open":13.3,"high":13.3,"low":10.1,"close":10.8},"depth":{"buy":[{"quantity":1300,"price":10.7,"orders":1},{"quantity":1300,"price":10.65,"orders":1},{"quantity":2600,"price":10.6,"orders":2},{"quantity":2600,"price":10.55,"orders":2},{"quantity":1300,"price":10.5,"orders":1}],"sell":[{"quantity":2600,"price":10.8,"orders":2},{"quantity":1300,"price":10.85,"orders":1},{"quantity":1300,"price":10.9,"orders":1},{"quantity":2600,"price":10.95,"orders":2},{"quantity":2600,"price":11.0,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|122476","symbol":"PFC25AUG410CE","last_price":10.8,"volume":2133300,"average_price":11.8,"oi":2342600.0,"net_change":-2.4,"total_buy_quantity":293800.0,"total_sell_quantity":332800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.2,"last_trade_time":"1754042395083","oi_day_high":2366000.0,"oi_day_low":1911000.0},"NSE_FO:DLF25AUG780PE":{"ohlc":{"open":23.85,"high":27.55,"low":17.85,"close":27.0},"depth":{"buy":[{"quantity":1650,"price":26.8,"orders":2},{"quantity":825,"price":26.7,"orders":1},{"quantity":825,"price":26.65,"orders":1},{"quantity":825,"price":26.35,"orders":1},{"quantity":1650,"price":26.25,"orders":2}],"sell":[{"quantity":825,"price":27.8,"orders":1},{"quantity":825,"price":27.85,"orders":1},{"quantity":6600,"price":27.9,"orders":1},{"quantity":825,"price":27.95,"orders":1},{"quantity":825,"price":28.0,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|92575","symbol":"DLF25AUG780PE","last_price":27.0,"volume":3119325,"average_price":22.34,"oi":957825.0,"net_change":4.65,"total_buy_quantity":160050.0,"total_sell_quantity":133650.0,"lower_circuit_limit":0.55,"upper_circuit_limit":44.15,"last_trade_time":"1754042399072","oi_day_high":985050.0,"oi_day_low":812625.0},"NSE_FO:SHRIRAMFIN25AUG630CE":{"ohlc":{"open":21.05,"high":23.5,"low":14.0,"close":15.0},"depth":{"buy":[{"quantity":2475,"price":14.95,"orders":3},{"quantity":825,"price":14.65,"orders":1},{"quantity":1650,"price":14.6,"orders":2},{"quantity":825,"price":14.35,"orders":1},{"quantity":9900,"price":14.2,"orders":2}],"sell":[{"quantity":1650,"price":15.15,"orders":2},{"quantity":825,"price":15.2,"orders":1},{"quantity":2475,"price":15.25,"orders":3},{"quantity":1650,"price":15.3,"orders":2},{"quantity":825,"price":15.4,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|133702","symbol":"SHRIRAMFIN25AUG630CE","last_price":15.0,"volume":1334850,"average_price":19.2,"oi":607200.0,"net_change":-8.45,"total_buy_quantity":132000.0,"total_sell_quantity":192225.0,"lower_circuit_limit":0.3,"upper_circuit_limit":46.6,"last_trade_time":"1754042397295","oi_day_high":607200.0,"oi_day_low":367950.0},"NSE_FO:HINDZINC25AUG420PE":{"ohlc":{"open":9.5,"high":13.65,"low":9.2,"close":13.4},"depth":{"buy":[{"quantity":2450,"price":13.45,"orders":2},{"quantity":1225,"price":13.4,"orders":1},{"quantity":1225,"price":13.25,"orders":1},{"quantity":1225,"price":13.1,"orders":1},{"quantity":2450,"price":12.95,"orders":2}],"sell":[{"quantity":1225,"price":13.8,"orders":1},{"quantity":1225,"price":13.9,"orders":1},{"quantity":1225,"price":13.95,"orders":1},{"quantity":6125,"price":14.3,"orders":1},{"quantity":22050,"price":14.5,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|101769","symbol":"HINDZINC25AUG420PE","last_price":13.4,"volume":568400,"average_price":11.09,"oi":619850.0,"net_change":4.8,"total_buy_quantity":204575.0,"total_sell_quantity":171500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.6,"last_trade_time":"1754042380584","oi_day_high":624750.0,"oi_day_low":519400.0},"NSE_FO:BANKBARODA25AUG237.5CE":{"ohlc":{"open":6.7,"high":7.25,"low":4.9,"close":5.0},"depth":{"buy":[{"quantity":2925,"price":5.15,"orders":1},{"quantity":2925,"price":5.1,"orders":1},{"quantity":2925,"price":5.05,"orders":1},{"quantity":5850,"price":4.95,"orders":2},{"quantity":11700,"price":4.9,"orders":3}],"sell":[{"quantity":8775,"price":5.3,"orders":3},{"quantity":5850,"price":5.35,"orders":2},{"quantity":5850,"price":5.4,"orders":2},{"quantity":2925,"price":5.45,"orders":1},{"quantity":2925,"price":5.5,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|71616","symbol":"BANKBARODA25AUG237.5CE","last_price":5.0,"volume":1292850,"average_price":6.17,"oi":494325.0,"net_change":-2.1,"total_buy_quantity":386100.0,"total_sell_quantity":459225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.1,"last_trade_time":"1754042342190","oi_day_high":500175.0,"oi_day_low":280800.0},"NSE_FO:ABB25AUG5500PE":{"ohlc":{"open":201.5,"high":262.05,"low":162.9,"close":248.0},"depth":{"buy":[{"quantity":750,"price":235.35,"orders":2},{"quantity":250,"price":235.3,"orders":2},{"quantity":250,"price":235.25,"orders":2},{"quantity":125,"price":235.15,"orders":1},{"quantity":500,"price":234.65,"orders":1}],"sell":[{"quantity":1750,"price":250.2,"orders":1},{"quantity":125,"price":254.3,"orders":1},{"quantity":125,"price":254.35,"orders":1},{"quantity":250,"price":256.65,"orders":1},{"quantity":125,"price":257.65,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|62789","symbol":"ABB25AUG5500PE","last_price":248.0,"volume":252250,"average_price":202.39,"oi":105125.0,"net_change":61.85,"total_buy_quantity":10625.0,"total_sell_quantity":11750.0,"lower_circuit_limit":29.35,"upper_circuit_limit":342.95,"last_trade_time":"1754042382957","oi_day_high":116875.0,"oi_day_low":87000.0},"NSE_FO:POONAWALLA25AUG420PE":{"ohlc":{"open":15.15,"high":19.75,"low":14.35,"close":16.55},"depth":{"buy":[{"quantity":1700,"price":15.45,"orders":1},{"quantity":3400,"price":15.4,"orders":2},{"quantity":3400,"price":15.35,"orders":2},{"quantity":1700,"price":15.25,"orders":1},{"quantity":17000,"price":14.75,"orders":1}],"sell":[{"quantity":1700,"price":16.75,"orders":1},{"quantity":3400,"price":16.8,"orders":2},{"quantity":1700,"price":17.25,"orders":1},{"quantity":1700,"price":17.75,"orders":1},{"quantity":3400,"price":17.8,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|130491","symbol":"POONAWALLA25AUG420PE","last_price":16.55,"volume":215900,"average_price":16.94,"oi":210800.0,"net_change":2.15,"total_buy_quantity":180200.0,"total_sell_quantity":176800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.4,"last_trade_time":"1754042394256","oi_day_high":221000.0,"oi_day_low":188700.0},"NSE_FO:360ONE25AUG1060CE":{"ohlc":{"open":31.15,"high":37.1,"low":26.75,"close":29.4},"depth":{"buy":[{"quantity":1000,"price":27.85,"orders":2},{"quantity":500,"price":27.8,"orders":1},{"quantity":500,"price":27.7,"orders":1},{"quantity":500,"price":27.4,"orders":1},{"quantity":500,"price":27.25,"orders":1}],"sell":[{"quantity":500,"price":31.9,"orders":1},{"quantity":500,"price":31.95,"orders":1},{"quantity":500,"price":32.0,"orders":1},{"quantity":2500,"price":35.0,"orders":2},{"quantity":1500,"price":35.1,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|62612","symbol":"360ONE25AUG1060CE","last_price":29.4,"volume":166500,"average_price":33.0,"oi":152500.0,"net_change":-1.2,"total_buy_quantity":54000.0,"total_sell_quantity":38500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.3,"last_trade_time":"1754042146402","oi_day_high":159500.0,"oi_day_low":151500.0},"NSE_FO:ANGELONE25AUG2600CE":{"ohlc":{"open":103.9,"high":117.15,"low":81.9,"close":93.95},"depth":{"buy":[{"quantity":250,"price":90.45,"orders":1},{"quantity":250,"price":90.3,"orders":1},{"quantity":1000,"price":84.1,"orders":3},{"quantity":1250,"price":82.75,"orders":1},{"quantity":750,"price":81.0,"orders":2}],"sell":[{"quantity":250,"price":94.05,"orders":1},{"quantity":250,"price":94.1,"orders":1},{"quantity":250,"price":94.55,"orders":1},{"quantity":250,"price":94.9,"orders":1},{"quantity":250,"price":95.0,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|77052","symbol":"ANGELONE25AUG2600CE","last_price":93.95,"volume":271500,"average_price":101.13,"oi":105500.0,"net_change":-14.45,"total_buy_quantity":27250.0,"total_sell_quantity":42750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":238.85,"last_trade_time":"1754042396936","oi_day_high":109500.0,"oi_day_low":61500.0},"NSE_FO:CANBK25AUG107PE":{"ohlc":{"open":2.9,"high":3.65,"low":2.8,"close":3.55},"depth":{"buy":[{"quantity":20250,"price":3.55,"orders":3},{"quantity":54000,"price":3.5,"orders":8},{"quantity":33750,"price":3.45,"orders":5},{"quantity":27000,"price":3.4,"orders":3},{"quantity":27000,"price":3.35,"orders":3}],"sell":[{"quantity":20250,"price":3.6,"orders":3},{"quantity":40500,"price":3.65,"orders":6},{"quantity":20250,"price":3.7,"orders":3},{"quantity":13500,"price":3.75,"orders":2},{"quantity":60750,"price":3.8,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|76704","symbol":"CANBK25AUG107PE","last_price":3.55,"volume":2814750,"average_price":3.19,"oi":2396250.0,"net_change":0.7,"total_buy_quantity":1498500.0,"total_sell_quantity":1086750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1754042362352","oi_day_high":2511000.0,"oi_day_low":2288250.0},"NSE_FO:TATAELXSI25AUG6100PE":{"ohlc":{"open":220.2,"high":246.95,"low":208.85,"close":246.1},"depth":{"buy":[{"quantity":200,"price":252.95,"orders":2},{"quantity":100,"price":252.9,"orders":1},{"quantity":100,"price":252.8,"orders":1},{"quantity":100,"price":252.7,"orders":1},{"quantity":100,"price":252.45,"orders":1}],"sell":[{"quantity":100,"price":263.6,"orders":1},{"quantity":100,"price":263.65,"orders":1},{"quantity":100,"price":263.75,"orders":1},{"quantity":700,"price":272.3,"orders":2},{"quantity":500,"price":273.1,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|137654","symbol":"TATAELXSI25AUG6100PE","last_price":246.1,"volume":7000,"average_price":224.85,"oi":8200.0,"net_change":29.4,"total_buy_quantity":8500.0,"total_sell_quantity":8600.0,"lower_circuit_limit":50.2,"upper_circuit_limit":383.2,"last_trade_time":"1754042370877","oi_day_high":8600.0,"oi_day_low":6900.0},"NSE_FO:INDIANB25AUG620CE":{"ohlc":{"open":20.05,"high":23.3,"low":16.45,"close":20.1},"depth":{"buy":[{"quantity":1000,"price":19.25,"orders":1},{"quantity":1000,"price":19.2,"orders":1},{"quantity":1000,"price":19.15,"orders":1},{"quantity":2000,"price":19.05,"orders":2},{"quantity":1000,"price":19.0,"orders":1}],"sell":[{"quantity":1000,"price":19.8,"orders":1},{"quantity":1000,"price":19.85,"orders":1},{"quantity":1000,"price":19.9,"orders":1},{"quantity":1000,"price":20.05,"orders":1},{"quantity":1000,"price":20.1,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|46073","symbol":"INDIANB25AUG620CE","last_price":20.1,"volume":400000,"average_price":20.26,"oi":133000.0,"net_change":-0.75,"total_buy_quantity":171000.0,"total_sell_quantity":156000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.8,"last_trade_time":"1754042394814","oi_day_high":148000.0,"oi_day_low":110000.0},"NSE_FO:UNIONBANK25AUG130CE":{"ohlc":{"open":4.4,"high":4.7,"low":2.9,"close":3.0},"depth":{"buy":[{"quantity":8850,"price":3.0,"orders":2},{"quantity":26550,"price":2.95,"orders":6},{"quantity":30975,"price":2.9,"orders":6},{"quantity":53100,"price":2.85,"orders":5},{"quantity":13275,"price":2.8,"orders":3}],"sell":[{"quantity":13275,"price":3.05,"orders":3},{"quantity":35400,"price":3.1,"orders":7},{"quantity":35400,"price":3.15,"orders":7},{"quantity":44250,"price":3.2,"orders":3},{"quantity":22125,"price":3.25,"orders":4}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|50606","symbol":"UNIONBANK25AUG130CE","last_price":3.0,"volume":5367525,"average_price":3.68,"oi":4097550.0,"net_change":-1.75,"total_buy_quantity":836325.0,"total_sell_quantity":1243425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.75,"last_trade_time":"1754042388281","oi_day_high":4141800.0,"oi_day_low":2349675.0},"NSE_FO:DIVISLAB25AUG6600CE":{"ohlc":{"open":236.1,"high":236.1,"low":133.25,"close":160.0},"depth":{"buy":[{"quantity":100,"price":151.15,"orders":1},{"quantity":100,"price":150.1,"orders":1},{"quantity":100,"price":150.05,"orders":1},{"quantity":200,"price":150.0,"orders":2},{"quantity":100,"price":144.0,"orders":1}],"sell":[{"quantity":100,"price":164.95,"orders":1},{"quantity":300,"price":165.0,"orders":3},{"quantity":100,"price":168.0,"orders":1},{"quantity":100,"price":169.95,"orders":1},{"quantity":300,"price":170.0,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|91883","symbol":"DIVISLAB25AUG6600CE","last_price":160.0,"volume":102100,"average_price":169.84,"oi":31000.0,"net_change":-76.05,"total_buy_quantity":11300.0,"total_sell_quantity":8900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":412.0,"last_trade_time":"1754042397407","oi_day_high":31200.0,"oi_day_low":12100.0},"NSE_FO:SBIN25AUG800PE":{"ohlc":{"open":18.75,"high":20.55,"low":16.05,"close":20.15},"depth":{"buy":[{"quantity":1500,"price":20.05,"orders":2},{"quantity":2250,"price":20.0,"orders":3},{"quantity":1500,"price":19.9,"orders":2},{"quantity":1500,"price":19.85,"orders":2},{"quantity":750,"price":19.4,"orders":1}],"sell":[{"quantity":750,"price":20.5,"orders":1},{"quantity":2250,"price":20.55,"orders":3},{"quantity":1500,"price":20.6,"orders":2},{"quantity":1500,"price":20.65,"orders":2},{"quantity":2250,"price":20.7,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|134247","symbol":"SBIN25AUG800PE","last_price":20.15,"volume":5309250,"average_price":18.04,"oi":6012750.0,"net_change":2.9,"total_buy_quantity":225000.0,"total_sell_quantity":150000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.25,"last_trade_time":"1754042399301","oi_day_high":6143250.0,"oi_day_low":5412000.0},"NSE_FO:AUROPHARMA25AUG1140PE":{"ohlc":{"open":41.15,"high":83.0,"low":41.15,"close":81.9},"depth":{"buy":[{"quantity":1100,"price":77.9,"orders":2},{"quantity":2200,"price":77.85,"orders":1},{"quantity":5500,"price":77.05,"orders":1},{"quantity":1650,"price":76.85,"orders":1},{"quantity":3300,"price":73.15,"orders":1}],"sell":[{"quantity":550,"price":86.65,"orders":1},{"quantity":2750,"price":86.7,"orders":1},{"quantity":5500,"price":86.75,"orders":1},{"quantity":3850,"price":87.7,"orders":2},{"quantity":5500,"price":88.1,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|69306","symbol":"AUROPHARMA25AUG1140PE","last_price":81.9,"volume":205700,"average_price":63.81,"oi":95150.0,"net_change":43.95,"total_buy_quantity":51700.0,"total_sell_quantity":48400.0,"lower_circuit_limit":9.0,"upper_circuit_limit":113.8,"last_trade_time":"1754042363139","oi_day_high":102850.0,"oi_day_low":90750.0},"NSE_FO:TATAMOTORS25AUG670PE":{"ohlc":{"open":24.0,"high":34.55,"low":24.0,"close":33.95},"depth":{"buy":[{"quantity":800,"price":33.7,"orders":1},{"quantity":800,"price":33.65,"orders":1},{"quantity":2400,"price":33.6,"orders":3},{"quantity":800,"price":33.2,"orders":1},{"quantity":800,"price":33.15,"orders":1}],"sell":[{"quantity":800,"price":33.95,"orders":1},{"quantity":800,"price":34.05,"orders":1},{"quantity":800,"price":34.1,"orders":1},{"quantity":1600,"price":34.15,"orders":2},{"quantity":1600,"price":34.2,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|139339","symbol":"TATAMOTORS25AUG670PE","last_price":33.95,"volume":1067200,"average_price":30.74,"oi":1680000.0,"net_change":10.05,"total_buy_quantity":68800.0,"total_sell_quantity":132000.0,"lower_circuit_limit":3.9,"upper_circuit_limit":59.7,"last_trade_time":"1754042369061","oi_day_high":1752800.0,"oi_day_low":1680000.0},"NSE_FO:BHARATFORG25AUG1160CE":{"ohlc":{"open":44.0,"high":44.4,"low":34.0,"close":36.4},"depth":{"buy":[{"quantity":500,"price":35.65,"orders":1},{"quantity":500,"price":35.6,"orders":1},{"quantity":500,"price":35.55,"orders":1},{"quantity":500,"price":35.5,"orders":1},{"quantity":500,"price":35.45,"orders":1}],"sell":[{"quantity":500,"price":36.8,"orders":1},{"quantity":500,"price":36.85,"orders":1},{"quantity":1000,"price":37.55,"orders":2},{"quantity":2000,"price":37.6,"orders":1},{"quantity":1000,"price":38.0,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|81835","symbol":"BHARATFORG25AUG1160CE","last_price":36.4,"volume":253500,"average_price":39.19,"oi":135000.0,"net_change":-12.95,"total_buy_quantity":100500.0,"total_sell_quantity":95000.0,"lower_circuit_limit":8.65,"upper_circuit_limit":90.05,"last_trade_time":"1754042360639","oi_day_high":136500.0,"oi_day_low":82000.0},"NSE_FO:BANDHANBNK25AUG167.5PE":{"ohlc":{"open":6.1,"high":8.95,"low":5.85,"close":8.8},"depth":{"buy":[{"quantity":7200,"price":8.7,"orders":2},{"quantity":7200,"price":8.65,"orders":2},{"quantity":3600,"price":8.55,"orders":1},{"quantity":3600,"price":8.5,"orders":1},{"quantity":21600,"price":8.2,"orders":2}],"sell":[{"quantity":3600,"price":8.85,"orders":1},{"quantity":3600,"price":8.9,"orders":1},{"quantity":7200,"price":8.95,"orders":2},{"quantity":3600,"price":9.0,"orders":1},{"quantity":3600,"price":9.1,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|71281","symbol":"BANDHANBNK25AUG167.5PE","last_price":8.8,"volume":270000,"average_price":7.06,"oi":151200.0,"net_change":2.9,"total_buy_quantity":324000.0,"total_sell_quantity":176400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.9,"last_trade_time":"1754042293001","oi_day_high":158400.0,"oi_day_low":100800.0},"NSE_FO:CROMPTON25AUG325PE":{"ohlc":{"open":11.9,"high":12.75,"low":10.95,"close":12.6},"depth":{"buy":[{"quantity":1800,"price":12.3,"orders":1},{"quantity":1800,"price":12.25,"orders":1},{"quantity":3600,"price":12.2,"orders":2},{"quantity":3600,"price":11.95,"orders":2},{"quantity":10800,"price":11.9,"orders":2}],"sell":[{"quantity":1800,"price":12.6,"orders":1},{"quantity":1800,"price":12.65,"orders":1},{"quantity":1800,"price":12.7,"orders":1},{"quantity":1800,"price":12.8,"orders":1},{"quantity":1800,"price":12.85,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|80930","symbol":"CROMPTON25AUG325PE","last_price":12.6,"volume":210600,"average_price":11.66,"oi":232200.0,"net_change":1.15,"total_buy_quantity":318600.0,"total_sell_quantity":185400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.45,"last_trade_time":"1754042333270","oi_day_high":234000.0,"oi_day_low":172800.0},"NSE_FO:ASHOKLEY25AUG120PE":{"ohlc":{"open":2.55,"high":4.3,"low":2.45,"close":2.95},"depth":{"buy":[{"quantity":20000,"price":2.8,"orders":4},{"quantity":50000,"price":2.75,"orders":4},{"quantity":65000,"price":2.7,"orders":7},{"quantity":85000,"price":2.65,"orders":4},{"quantity":45000,"price":2.6,"orders":3}],"sell":[{"quantity":30000,"price":2.9,"orders":6},{"quantity":55000,"price":2.95,"orders":8},{"quantity":55000,"price":3.0,"orders":9},{"quantity":45000,"price":3.05,"orders":7},{"quantity":55000,"price":3.1,"orders":6}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|77803","symbol":"ASHOKLEY25AUG120PE","last_price":2.95,"volume":6675000,"average_price":3.24,"oi":1945000.0,"net_change":0.45,"total_buy_quantity":1030000.0,"total_sell_quantity":1510000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1754042358120","oi_day_high":1970000.0,"oi_day_low":1530000.0},"NSE_FO:GAIL25AUG177.5CE":{"ohlc":{"open":5.15,"high":5.3,"low":3.35,"close":3.5},"depth":{"buy":[{"quantity":12600,"price":3.5,"orders":4},{"quantity":12600,"price":3.45,"orders":4},{"quantity":9450,"price":3.4,"orders":3},{"quantity":9450,"price":3.35,"orders":3},{"quantity":6300,"price":3.3,"orders":2}],"sell":[{"quantity":15750,"price":3.6,"orders":5},{"quantity":22050,"price":3.65,"orders":6},{"quantity":15750,"price":3.7,"orders":4},{"quantity":12600,"price":3.75,"orders":3},{"quantity":12600,"price":3.8,"orders":3}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|86617","symbol":"GAIL25AUG177.5CE","last_price":3.5,"volume":1625400,"average_price":4.38,"oi":869400.0,"net_change":-1.85,"total_buy_quantity":592200.0,"total_sell_quantity":746550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.35,"last_trade_time":"1754042249397","oi_day_high":973350.0,"oi_day_low":696150.0},"NSE_FO:TRENT25AUG5000CE":{"ohlc":{"open":224.35,"high":385.0,"low":217.95,"close":301.0},"depth":{"buy":[{"quantity":100,"price":285.0,"orders":1},{"quantity":700,"price":282.45,"orders":2},{"quantity":500,"price":277.55,"orders":1},{"quantity":100,"price":275.0,"orders":1},{"quantity":1000,"price":274.65,"orders":1}],"sell":[{"quantity":100,"price":316.6,"orders":1},{"quantity":100,"price":316.65,"orders":1},{"quantity":100,"price":316.7,"orders":1},{"quantity":100,"price":318.35,"orders":1},{"quantity":300,"price":321.9,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|139485","symbol":"TRENT25AUG5000CE","last_price":301.0,"volume":413000,"average_price":284.4,"oi":123100.0,"net_change":76.75,"total_buy_quantity":5700.0,"total_sell_quantity":12900.0,"lower_circuit_limit":12.8,"upper_circuit_limit":435.7,"last_trade_time":"1754042392713","oi_day_high":136900.0,"oi_day_low":123100.0},"NSE_FO:PAGEIND25AUG49000CE":{"ohlc":{"open":506.2,"high":672.05,"low":499.0,"close":520.0},"depth":{"buy":[{"quantity":15,"price":500.6,"orders":1},{"quantity":15,"price":500.4,"orders":1},{"quantity":15,"price":500.0,"orders":1},{"quantity":45,"price":486.5,"orders":1},{"quantity":45,"price":454.9,"orders":1}],"sell":[{"quantity":15,"price":655.1,"orders":1},{"quantity":300,"price":655.15,"orders":1},{"quantity":15,"price":700.0,"orders":1},{"quantity":60,"price":759.4,"orders":1},{"quantity":90,"price":800.0,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|126009","symbol":"PAGEIND25AUG49000CE","last_price":520.0,"volume":1665,"average_price":583.67,"oi":1290.0,"net_change":-113.95,"total_buy_quantity":2490.0,"total_sell_quantity":990.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1803.8,"last_trade_time":"1754042231041","oi_day_high":1500.0,"oi_day_low":1200.0},"NSE_FO:ADANIGREEN25AUG980PE":{"ohlc":{"open":30.95,"high":41.6,"low":24.85,"close":39.45},"depth":{"buy":[{"quantity":600,"price":38.65,"orders":1},{"quantity":600,"price":38.6,"orders":1},{"quantity":1200,"price":38.05,"orders":2},{"quantity":600,"price":38.0,"orders":1},{"quantity":600,"price":37.9,"orders":1}],"sell":[{"quantity":1200,"price":40.55,"orders":2},{"quantity":600,"price":40.6,"orders":1},{"quantity":1200,"price":40.65,"orders":2},{"quantity":600,"price":41.95,"orders":1},{"quantity":600,"price":42.0,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|64162","symbol":"ADANIGREEN25AUG980PE","last_price":39.45,"volume":585000,"average_price":31.2,"oi":144600.0,"net_change":4.8,"total_buy_quantity":114600.0,"total_sell_quantity":94800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.85,"last_trade_time":"1754042379946","oi_day_high":172200.0,"oi_day_low":138000.0},"NSE_FO:POLYCAB25AUG6800PE":{"ohlc":{"open":168.5,"high":245.6,"low":160.25,"close":244.9},"depth":{"buy":[{"quantity":500,"price":240.25,"orders":1},{"quantity":250,"price":235.7,"orders":2},{"quantity":125,"price":235.0,"orders":1},{"quantity":375,"price":234.0,"orders":3},{"quantity":500,"price":233.1,"orders":1}],"sell":[{"quantity":125,"price":249.95,"orders":1},{"quantity":250,"price":250.0,"orders":2},{"quantity":125,"price":250.05,"orders":1},{"quantity":125,"price":250.1,"orders":1},{"quantity":125,"price":250.6,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|130369","symbol":"POLYCAB25AUG6800PE","last_price":244.9,"volume":92500,"average_price":195.03,"oi":41250.0,"net_change":69.55,"total_buy_quantity":19500.0,"total_sell_quantity":3125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":392.1,"last_trade_time":"1754042398034","oi_day_high":44500.0,"oi_day_low":37250.0},"NSE_FO:ASIANPAINT25AUG2400CE":{"ohlc":{"open":49.9,"high":100.5,"low":43.9,"close":68.0},"depth":{"buy":[{"quantity":750,"price":66.0,"orders":3},{"quantity":250,"price":65.5,"orders":1},{"quantity":250,"price":65.45,"orders":1},{"quantity":3250,"price":65.0,"orders":4},{"quantity":250,"price":61.1,"orders":1}],"sell":[{"quantity":750,"price":68.15,"orders":3},{"quantity":250,"price":68.2,"orders":1},{"quantity":250,"price":68.25,"orders":1},{"quantity":250,"price":68.3,"orders":1},{"quantity":250,"price":68.4,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|78021","symbol":"ASIANPAINT25AUG2400CE","last_price":68.0,"volume":1596750,"average_price":79.27,"oi":340500.0,"net_change":16.2,"total_buy_quantity":25500.0,"total_sell_quantity":52500.0,"lower_circuit_limit":3.3,"upper_circuit_limit":174.65,"last_trade_time":"1754042399198","oi_day_high":522250.0,"oi_day_low":340500.0},"NSE_FO:HDFCLIFE25AUG760PE":{"ohlc":{"open":18.55,"high":26.75,"low":18.35,"close":26.75},"depth":{"buy":[{"quantity":1100,"price":26.6,"orders":1},{"quantity":1100,"price":23.4,"orders":1},{"quantity":11000,"price":23.35,"orders":1},{"quantity":4400,"price":22.05,"orders":1},{"quantity":3300,"price":21.35,"orders":1}],"sell":[{"quantity":2200,"price":29.4,"orders":1},{"quantity":2200,"price":29.45,"orders":2},{"quantity":7700,"price":29.55,"orders":1},{"quantity":1100,"price":29.8,"orders":1},{"quantity":18700,"price":29.9,"orders":3}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|99609","symbol":"HDFCLIFE25AUG760PE","last_price":26.75,"volume":289300,"average_price":21.61,"oi":271700.0,"net_change":9.1,"total_buy_quantity":116600.0,"total_sell_quantity":121000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.65,"last_trade_time":"1754042367020","oi_day_high":278300.0,"oi_day_low":266200.0},"NSE_FO:SBICARD25AUG810PE":{"ohlc":{"open":21.45,"high":25.8,"low":18.1,"close":21.45},"depth":{"buy":[{"quantity":800,"price":21.75,"orders":1},{"quantity":1600,"price":21.6,"orders":2},{"quantity":800,"price":21.55,"orders":1},{"quantity":1600,"price":21.5,"orders":2},{"quantity":4000,"price":21.45,"orders":2}],"sell":[{"quantity":1600,"price":22.0,"orders":2},{"quantity":800,"price":22.05,"orders":1},{"quantity":1600,"price":22.1,"orders":2},{"quantity":800,"price":22.2,"orders":1},{"quantity":800,"price":22.25,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|131001","symbol":"SBICARD25AUG810PE","last_price":21.45,"volume":248800,"average_price":21.73,"oi":167200.0,"net_change":0.55,"total_buy_quantity":136000.0,"total_sell_quantity":141600.0,"lower_circuit_limit":0.9,"upper_circuit_limit":40.9,"last_trade_time":"1754042283022","oi_day_high":176000.0,"oi_day_low":123200.0},"NSE_FO:IEX25AUG135CE":{"ohlc":{"open":8.15,"high":8.15,"low":5.5,"close":5.8},"depth":{"buy":[{"quantity":11250,"price":5.75,"orders":3},{"quantity":15000,"price":5.7,"orders":4},{"quantity":11250,"price":5.65,"orders":3},{"quantity":45000,"price":5.6,"orders":5},{"quantity":3750,"price":5.55,"orders":1}],"sell":[{"quantity":15000,"price":5.85,"orders":4},{"quantity":33750,"price":5.9,"orders":8},{"quantity":18750,"price":5.95,"orders":4},{"quantity":52500,"price":6.0,"orders":6},{"quantity":3750,"price":6.05,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|50290","symbol":"IEX25AUG135CE","last_price":5.8,"volume":3090000,"average_price":6.7,"oi":1920000.0,"net_change":-2.15,"total_buy_quantity":611250.0,"total_sell_quantity":858750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.95,"last_trade_time":"1754042393897","oi_day_high":2043750.0,"oi_day_low":1323750.0},"NSE_FO:HUDCO25AUG210PE":{"ohlc":{"open":7.95,"high":9.55,"low":7.1,"close":8.95},"depth":{"buy":[{"quantity":5550,"price":8.85,"orders":2},{"quantity":5550,"price":8.8,"orders":2},{"quantity":5550,"price":8.75,"orders":2},{"quantity":8325,"price":8.7,"orders":3},{"quantity":2775,"price":8.6,"orders":1}],"sell":[{"quantity":5550,"price":9.05,"orders":2},{"quantity":2775,"price":9.15,"orders":1},{"quantity":8325,"price":9.2,"orders":3},{"quantity":5550,"price":9.25,"orders":2},{"quantity":22200,"price":9.3,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|102058","symbol":"HUDCO25AUG210PE","last_price":8.95,"volume":1343100,"average_price":8.11,"oi":763125.0,"net_change":1.5,"total_buy_quantity":524475.0,"total_sell_quantity":463425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.45,"last_trade_time":"1754042396018","oi_day_high":885225.0,"oi_day_low":743700.0},"NSE_FO:HDFCAMC25AUG5700CE":{"ohlc":{"open":136.3,"high":146.6,"low":104.65,"close":111.0},"depth":{"buy":[{"quantity":150,"price":110.3,"orders":1},{"quantity":150,"price":110.25,"orders":1},{"quantity":300,"price":109.6,"orders":1},{"quantity":300,"price":109.55,"orders":1},{"quantity":450,"price":109.05,"orders":2}],"sell":[{"quantity":150,"price":112.05,"orders":1},{"quantity":150,"price":112.1,"orders":1},{"quantity":150,"price":112.25,"orders":1},{"quantity":150,"price":112.3,"orders":1},{"quantity":150,"price":112.85,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|42386","symbol":"HDFCAMC25AUG5700CE","last_price":111.0,"volume":254700,"average_price":128.08,"oi":168450.0,"net_change":-20.6,"total_buy_quantity":30750.0,"total_sell_quantity":45750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":297.1,"last_trade_time":"1754042378758","oi_day_high":177000.0,"oi_day_low":165750.0},"NSE_FO:GRANULES25AUG470PE":{"ohlc":{"open":14.25,"high":28.4,"low":14.25,"close":27.65},"depth":{"buy":[{"quantity":4300,"price":25.4,"orders":1},{"quantity":3225,"price":25.35,"orders":1},{"quantity":10750,"price":25.1,"orders":1},{"quantity":1075,"price":24.6,"orders":1},{"quantity":10750,"price":24.45,"orders":1}],"sell":[{"quantity":1075,"price":28.05,"orders":1},{"quantity":7525,"price":29.4,"orders":2},{"quantity":5375,"price":29.7,"orders":1},{"quantity":10750,"price":30.25,"orders":1},{"quantity":12900,"price":30.35,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|88360","symbol":"GRANULES25AUG470PE","last_price":27.65,"volume":438600,"average_price":20.93,"oi":276275.0,"net_change":13.8,"total_buy_quantity":117175.0,"total_sell_quantity":59125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.5,"last_trade_time":"1754042340051","oi_day_high":290250.0,"oi_day_low":266600.0},"NSE_FO:NESTLEIND25AUG2240PE":{"ohlc":{"open":30.2,"high":31.85,"low":20.95,"close":24.6},"depth":{"buy":[{"quantity":500,"price":23.55,"orders":2},{"quantity":250,"price":23.5,"orders":1},{"quantity":250,"price":23.4,"orders":1},{"quantity":250,"price":23.3,"orders":1},{"quantity":500,"price":23.25,"orders":2}],"sell":[{"quantity":250,"price":24.35,"orders":1},{"quantity":250,"price":24.4,"orders":1},{"quantity":500,"price":24.75,"orders":2},{"quantity":250,"price":25.4,"orders":1},{"quantity":250,"price":25.8,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|122339","symbol":"NESTLEIND25AUG2240PE","last_price":24.6,"volume":154000,"average_price":25.42,"oi":124750.0,"net_change":-9.85,"total_buy_quantity":44750.0,"total_sell_quantity":44250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.5,"last_trade_time":"1754042370003","oi_day_high":133000.0,"oi_day_low":121000.0},"NSE_FO:TECHM25AUG1460CE":{"ohlc":{"open":35.1,"high":38.85,"low":25.9,"close":25.9},"depth":{"buy":[{"quantity":600,"price":25.45,"orders":1},{"quantity":600,"price":25.4,"orders":1},{"quantity":600,"price":25.25,"orders":1},{"quantity":600,"price":25.15,"orders":1},{"quantity":600,"price":25.0,"orders":1}],"sell":[{"quantity":1800,"price":25.85,"orders":3},{"quantity":600,"price":25.9,"orders":1},{"quantity":1200,"price":25.95,"orders":2},{"quantity":600,"price":26.1,"orders":1},{"quantity":600,"price":26.25,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|42091","symbol":"TECHM25AUG1460CE","last_price":25.9,"volume":327000,"average_price":31.68,"oi":252000.0,"net_change":-15.75,"total_buy_quantity":87000.0,"total_sell_quantity":114600.0,"lower_circuit_limit":2.2,"upper_circuit_limit":81.1,"last_trade_time":"1754042370019","oi_day_high":256200.0,"oi_day_low":220200.0},"NSE_FO:INOXWIND25AUG150CE":{"ohlc":{"open":8.3,"high":10.4,"low":7.55,"close":7.75},"depth":{"buy":[{"quantity":6544,"price":7.8,"orders":2},{"quantity":6544,"price":7.75,"orders":2},{"quantity":6544,"price":7.7,"orders":2},{"quantity":3272,"price":7.55,"orders":1},{"quantity":3272,"price":7.5,"orders":1}],"sell":[{"quantity":6544,"price":7.95,"orders":2},{"quantity":6544,"price":8.0,"orders":2},{"quantity":3272,"price":8.1,"orders":1},{"quantity":3272,"price":8.15,"orders":1},{"quantity":3272,"price":8.2,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|51733","symbol":"INOXWIND25AUG150CE","last_price":7.75,"volume":739472,"average_price":8.98,"oi":107976.0,"net_change":0.65,"total_buy_quantity":409000.0,"total_sell_quantity":232312.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.1,"last_trade_time":"1754042082713","oi_day_high":183232.0,"oi_day_low":62168.0},"NSE_FO:KEI25AUG3850PE":{"ohlc":{"open":114.9,"high":143.3,"low":107.35,"close":135.15},"depth":{"buy":[{"quantity":175,"price":130.65,"orders":1},{"quantity":175,"price":130.6,"orders":1},{"quantity":175,"price":129.9,"orders":1},{"quantity":175,"price":129.75,"orders":1},{"quantity":175,"price":126.2,"orders":1}],"sell":[{"quantity":175,"price":133.9,"orders":1},{"quantity":175,"price":135.45,"orders":1},{"quantity":175,"price":135.5,"orders":1},{"quantity":350,"price":138.8,"orders":2},{"quantity":700,"price":139.45,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|104858","symbol":"KEI25AUG3850PE","last_price":135.15,"volume":64750,"average_price":130.57,"oi":44450.0,"net_change":17.45,"total_buy_quantity":23625.0,"total_sell_quantity":11725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":265.1,"last_trade_time":"1754042371097","oi_day_high":46025.0,"oi_day_low":16975.0},"NSE_FO:HINDPETRO25AUG420PE":{"ohlc":{"open":16.95,"high":25.0,"low":16.75,"close":24.65},"depth":{"buy":[{"quantity":4050,"price":24.55,"orders":2},{"quantity":2025,"price":24.5,"orders":1},{"quantity":2025,"price":24.4,"orders":1},{"quantity":2025,"price":24.35,"orders":1},{"quantity":2025,"price":24.1,"orders":1}],"sell":[{"quantity":2025,"price":24.9,"orders":1},{"quantity":4050,"price":24.95,"orders":2},{"quantity":2025,"price":25.0,"orders":1},{"quantity":2025,"price":25.05,"orders":1},{"quantity":2025,"price":25.1,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|100926","symbol":"HINDPETRO25AUG420PE","last_price":24.65,"volume":556875,"average_price":20.64,"oi":631800.0,"net_change":7.85,"total_buy_quantity":236925.0,"total_sell_quantity":232875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.8,"last_trade_time":"1754042365321","oi_day_high":664200.0,"oi_day_low":603450.0},"NSE_FO:NHPC25AUG84CE":{"ohlc":{"open":2.35,"high":2.45,"low":1.9,"close":2.05},"depth":{"buy":[{"quantity":25600,"price":2.05,"orders":4},{"quantity":44800,"price":2.0,"orders":6},{"quantity":32000,"price":1.95,"orders":5},{"quantity":25600,"price":1.9,"orders":4},{"quantity":70400,"price":1.85,"orders":4}],"sell":[{"quantity":19200,"price":2.15,"orders":3},{"quantity":32000,"price":2.2,"orders":5},{"quantity":12800,"price":2.25,"orders":2},{"quantity":57600,"price":2.3,"orders":2},{"quantity":6400,"price":2.35,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|122867","symbol":"NHPC25AUG84CE","last_price":2.05,"volume":723200,"average_price":2.16,"oi":550400.0,"net_change":-0.2,"total_buy_quantity":1017600.0,"total_sell_quantity":896000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1754042399030","oi_day_high":595200.0,"oi_day_low":448000.0},"NSE_FO:KAYNES25AUG6200PE":{"ohlc":{"open":248.0,"high":248.0,"low":145.0,"close":170.0},"depth":{"buy":[{"quantity":100,"price":168.1,"orders":1},{"quantity":500,"price":168.05,"orders":3},{"quantity":200,"price":168.0,"orders":2},{"quantity":100,"price":166.8,"orders":1},{"quantity":100,"price":166.7,"orders":1}],"sell":[{"quantity":100,"price":174.9,"orders":1},{"quantity":200,"price":174.95,"orders":2},{"quantity":500,"price":175.0,"orders":2},{"quantity":100,"price":175.95,"orders":1},{"quantity":100,"price":176.0,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|111816","symbol":"KAYNES25AUG6200PE","last_price":170.0,"volume":276000,"average_price":179.16,"oi":49000.0,"net_change":-77.3,"total_buy_quantity":16700.0,"total_sell_quantity":15200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":512.1,"last_trade_time":"1754042399344","oi_day_high":64200.0,"oi_day_low":22300.0},"NSE_FO:DMART25AUG4250CE":{"ohlc":{"open":125.3,"high":152.75,"low":90.0,"close":100.0},"depth":{"buy":[{"quantity":150,"price":100.05,"orders":1},{"quantity":150,"price":99.95,"orders":1},{"quantity":150,"price":99.9,"orders":1},{"quantity":150,"price":98.85,"orders":1},{"quantity":150,"price":98.8,"orders":1}],"sell":[{"quantity":150,"price":103.75,"orders":1},{"quantity":150,"price":103.8,"orders":1},{"quantity":300,"price":106.05,"orders":2},{"quantity":600,"price":107.7,"orders":1},{"quantity":450,"price":108.45,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|83964","symbol":"DMART25AUG4250CE","last_price":100.0,"volume":106650,"average_price":116.0,"oi":32250.0,"net_change":-24.2,"total_buy_quantity":36600.0,"total_sell_quantity":21600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":252.65,"last_trade_time":"1754042325710","oi_day_high":33000.0,"oi_day_low":18750.0},"NSE_FO:BAJFINANCE25AUG900CE":{"ohlc":{"open":17.2,"high":23.6,"low":13.35,"close":14.5},"depth":{"buy":[{"quantity":750,"price":14.45,"orders":1},{"quantity":3000,"price":14.4,"orders":3},{"quantity":1500,"price":14.15,"orders":2},{"quantity":750,"price":14.1,"orders":1},{"quantity":15750,"price":14.0,"orders":13}],"sell":[{"quantity":4500,"price":14.7,"orders":2},{"quantity":1500,"price":14.75,"orders":2},{"quantity":1500,"price":14.8,"orders":2},{"quantity":750,"price":14.85,"orders":1},{"quantity":4500,"price":14.9,"orders":4}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|79976","symbol":"BAJFINANCE25AUG900CE","last_price":14.5,"volume":10079250,"average_price":18.81,"oi":6354000.0,"net_change":-2.95,"total_buy_quantity":271500.0,"total_sell_quantity":778500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.45,"last_trade_time":"1754042397610","oi_day_high":6391500.0,"oi_day_low":5536500.0},"NSE_FO:BDL25AUG1600PE":{"ohlc":{"open":50.1,"high":81.2,"low":50.05,"close":79.85},"depth":{"buy":[{"quantity":325,"price":79.85,"orders":1},{"quantity":325,"price":79.7,"orders":1},{"quantity":650,"price":79.6,"orders":2},{"quantity":325,"price":79.55,"orders":1},{"quantity":325,"price":78.35,"orders":1}],"sell":[{"quantity":325,"price":82.65,"orders":1},{"quantity":325,"price":82.7,"orders":1},{"quantity":325,"price":82.85,"orders":1},{"quantity":325,"price":82.9,"orders":1},{"quantity":325,"price":83.0,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|81447","symbol":"BDL25AUG1600PE","last_price":79.85,"volume":359775,"average_price":68.49,"oi":206700.0,"net_change":31.85,"total_buy_quantity":46150.0,"total_sell_quantity":19175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":108.45,"last_trade_time":"1754042381645","oi_day_high":214175.0,"oi_day_low":139750.0},"NSE_FO:FORTIS25AUG860PE":{"ohlc":{"open":30.0,"high":35.2,"low":26.05,"close":29.05},"depth":{"buy":[{"quantity":775,"price":28.5,"orders":1},{"quantity":775,"price":28.45,"orders":1},{"quantity":775,"price":28.4,"orders":1},{"quantity":775,"price":28.35,"orders":1},{"quantity":775,"price":28.2,"orders":1}],"sell":[{"quantity":775,"price":29.45,"orders":1},{"quantity":775,"price":29.5,"orders":1},{"quantity":775,"price":30.6,"orders":1},{"quantity":775,"price":30.8,"orders":1},{"quantity":3875,"price":30.9,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|95412","symbol":"FORTIS25AUG860PE","last_price":29.05,"volume":189100,"average_price":29.54,"oi":57350.0,"net_change":-1.4,"total_buy_quantity":122450.0,"total_sell_quantity":82150.0,"lower_circuit_limit":6.4,"upper_circuit_limit":54.5,"last_trade_time":"1754042375065","oi_day_high":62775.0,"oi_day_low":31775.0},"NSE_FO:HINDUNILVR25AUG2520CE":{"ohlc":{"open":58.0,"high":210.1,"low":58.0,"close":76.0},"depth":{"buy":[{"quantity":300,"price":75.8,"orders":1},{"quantity":300,"price":75.75,"orders":1},{"quantity":300,"price":75.65,"orders":1},{"quantity":300,"price":75.6,"orders":1},{"quantity":300,"price":74.55,"orders":1}],"sell":[{"quantity":1200,"price":77.35,"orders":2},{"quantity":900,"price":77.4,"orders":1},{"quantity":900,"price":78.0,"orders":2},{"quantity":300,"price":83.9,"orders":1},{"quantity":300,"price":83.95,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|101447","symbol":"HINDUNILVR25AUG2520CE","last_price":76.0,"volume":440400,"average_price":111.2,"oi":76200.0,"net_change":18.0,"total_buy_quantity":22500.0,"total_sell_quantity":42600.0,"lower_circuit_limit":7.55,"upper_circuit_limit":290.3,"last_trade_time":"1754042379116","oi_day_high":123300.0,"oi_day_low":72000.0},"NSE_FO:SOLARINDS25AUG14250CE":{"ohlc":{"open":425.35,"high":425.35,"low":270.85,"close":342.95},"depth":{"buy":[{"quantity":75,"price":300.7,"orders":1},{"quantity":150,"price":291.25,"orders":2},{"quantity":75,"price":290.0,"orders":1},{"quantity":300,"price":274.55,"orders":1},{"quantity":900,"price":264.5,"orders":1}],"sell":[{"quantity":75,"price":331.55,"orders":1},{"quantity":75,"price":331.6,"orders":1},{"quantity":75,"price":331.7,"orders":1},{"quantity":75,"price":333.75,"orders":1},{"quantity":75,"price":340.95,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|135069","symbol":"SOLARINDS25AUG14250CE","last_price":342.95,"volume":9975,"average_price":345.4,"oi":3150.0,"net_change":-74.05,"total_buy_quantity":5400.0,"total_sell_quantity":5325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":925.45,"last_trade_time":"1754042278229","oi_day_high":3225.0,"oi_day_low":300.0},"NSE_FO:TATACONSUM25AUG1070PE":{"ohlc":{"open":19.35,"high":24.05,"low":16.0,"close":23.1},"depth":{"buy":[{"quantity":550,"price":23.3,"orders":1},{"quantity":1100,"price":23.25,"orders":2},{"quantity":550,"price":23.2,"orders":1},{"quantity":550,"price":23.1,"orders":1},{"quantity":12650,"price":20.75,"orders":1}],"sell":[{"quantity":550,"price":23.9,"orders":1},{"quantity":550,"price":23.95,"orders":1},{"quantity":550,"price":24.35,"orders":1},{"quantity":11000,"price":26.9,"orders":1},{"quantity":3300,"price":27.8,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|138265","symbol":"TATACONSUM25AUG1070PE","last_price":23.1,"volume":228250,"average_price":20.15,"oi":103400.0,"net_change":0.85,"total_buy_quantity":84150.0,"total_sell_quantity":88550.0,"lower_circuit_limit":1.15,"upper_circuit_limit":43.35,"last_trade_time":"1754042370280","oi_day_high":103400.0,"oi_day_low":66000.0},"NSE_FO:HEROMOTOCO25AUG4250CE":{"ohlc":{"open":135.0,"high":151.6,"low":118.65,"close":142.3},"depth":{"buy":[{"quantity":150,"price":140.95,"orders":1},{"quantity":150,"price":140.9,"orders":1},{"quantity":300,"price":139.65,"orders":2},{"quantity":150,"price":139.6,"orders":1},{"quantity":300,"price":135.25,"orders":2}],"sell":[{"quantity":150,"price":142.15,"orders":1},{"quantity":300,"price":142.25,"orders":2},{"quantity":300,"price":142.3,"orders":1},{"quantity":1050,"price":142.45,"orders":1},{"quantity":150,"price":142.95,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|91488","symbol":"HEROMOTOCO25AUG4250CE","last_price":142.3,"volume":201150,"average_price":135.85,"oi":47100.0,"net_change":23.15,"total_buy_quantity":23850.0,"total_sell_quantity":15150.0,"lower_circuit_limit":7.05,"upper_circuit_limit":231.25,"last_trade_time":"1754042370031","oi_day_high":51750.0,"oi_day_low":31200.0},"NSE_FO:IRCTC25AUG730CE":{"ohlc":{"open":18.3,"high":18.65,"low":14.35,"close":14.95},"depth":{"buy":[{"quantity":1750,"price":15.1,"orders":2},{"quantity":875,"price":14.65,"orders":1},{"quantity":1750,"price":14.6,"orders":2},{"quantity":875,"price":14.45,"orders":1},{"quantity":875,"price":14.4,"orders":1}],"sell":[{"quantity":875,"price":15.35,"orders":1},{"quantity":1750,"price":15.4,"orders":2},{"quantity":875,"price":15.45,"orders":1},{"quantity":1750,"price":15.5,"orders":2},{"quantity":875,"price":15.6,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|101075","symbol":"IRCTC25AUG730CE","last_price":14.95,"volume":432250,"average_price":16.58,"oi":331625.0,"net_change":-4.2,"total_buy_quantity":144375.0,"total_sell_quantity":147875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.15,"last_trade_time":"1754042353053","oi_day_high":331625.0,"oi_day_low":231000.0},"NSE_FO:SYNGENE25AUG710PE":{"ohlc":{"open":17.3,"high":21.75,"low":17.3,"close":21.05},"depth":{"buy":[{"quantity":1000,"price":20.75,"orders":1},{"quantity":1000,"price":20.7,"orders":1},{"quantity":1000,"price":20.2,"orders":1},{"quantity":1000,"price":20.0,"orders":1},{"quantity":4000,"price":18.7,"orders":1}],"sell":[{"quantity":2000,"price":21.05,"orders":2},{"quantity":1000,"price":21.5,"orders":1},{"quantity":1000,"price":21.55,"orders":1},{"quantity":1000,"price":21.6,"orders":1},{"quantity":2000,"price":21.65,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|137106","symbol":"SYNGENE25AUG710PE","last_price":21.05,"volume":101000,"average_price":19.89,"oi":64000.0,"net_change":5.1,"total_buy_quantity":106000.0,"total_sell_quantity":157000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.95,"last_trade_time":"1754042341366","oi_day_high":65000.0,"oi_day_low":52000.0},"NSE_FO:INDHOTEL25AUG740CE":{"ohlc":{"open":22.5,"high":25.7,"low":18.7,"close":20.75},"depth":{"buy":[{"quantity":1000,"price":20.25,"orders":1},{"quantity":1000,"price":20.2,"orders":1},{"quantity":1000,"price":20.1,"orders":1},{"quantity":2000,"price":19.8,"orders":2},{"quantity":1000,"price":19.25,"orders":1}],"sell":[{"quantity":2000,"price":20.55,"orders":2},{"quantity":1000,"price":20.6,"orders":1},{"quantity":2000,"price":20.65,"orders":2},{"quantity":2000,"price":20.9,"orders":2},{"quantity":1000,"price":21.05,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|105023","symbol":"INDHOTEL25AUG740CE","last_price":20.75,"volume":1413000,"average_price":23.23,"oi":296000.0,"net_change":-0.15,"total_buy_quantity":135000.0,"total_sell_quantity":162000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.15,"last_trade_time":"1754042377412","oi_day_high":392000.0,"oi_day_low":257000.0},"NSE_FO:SHREECEM25AUG30750CE":{"ohlc":{"open":1070.4,"high":1128.1,"low":890.8,"close":927.35},"depth":{"buy":[{"quantity":25,"price":850.0,"orders":1},{"quantity":25,"price":849.95,"orders":1},{"quantity":25,"price":849.85,"orders":1},{"quantity":25,"price":849.25,"orders":1},{"quantity":25,"price":825.0,"orders":1}],"sell":[{"quantity":25,"price":995.95,"orders":1},{"quantity":25,"price":996.0,"orders":1},{"quantity":100,"price":1072.3,"orders":1},{"quantity":75,"price":1075.5,"orders":1},{"quantity":250,"price":1141.55,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|132809","symbol":"SHREECEM25AUG30750CE","last_price":927.35,"volume":975,"average_price":984.79,"oi":300.0,"net_change":-287.4,"total_buy_quantity":2275.0,"total_sell_quantity":1250.0,"lower_circuit_limit":301.75,"upper_circuit_limit":1735.25,"last_trade_time":"1754041961784","oi_day_high":325.0,"oi_day_low":25.0},"NSE_FO:JSWSTEEL25AUG1050PE":{"ohlc":{"open":33.9,"high":42.0,"low":30.7,"close":38.55},"depth":{"buy":[{"quantity":675,"price":38.45,"orders":1},{"quantity":1350,"price":38.4,"orders":2},{"quantity":675,"price":37.5,"orders":1},{"quantity":675,"price":37.45,"orders":1},{"quantity":1350,"price":37.25,"orders":1}],"sell":[{"quantity":675,"price":38.95,"orders":1},{"quantity":675,"price":39.15,"orders":1},{"quantity":675,"price":39.25,"orders":1},{"quantity":675,"price":39.3,"orders":1},{"quantity":675,"price":39.55,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|103293","symbol":"JSWSTEEL25AUG1050PE","last_price":38.55,"volume":364500,"average_price":37.52,"oi":219375.0,"net_change":8.05,"total_buy_quantity":50625.0,"total_sell_quantity":98550.0,"lower_circuit_limit":6.7,"upper_circuit_limit":54.3,"last_trade_time":"1754042342637","oi_day_high":261225.0,"oi_day_low":219375.0},"NSE_FO:CUMMINSIND25AUG3550CE":{"ohlc":{"open":143.75,"high":165.0,"low":129.95,"close":129.95},"depth":{"buy":[{"quantity":200,"price":130.95,"orders":1},{"quantity":400,"price":130.9,"orders":2},{"quantity":200,"price":130.85,"orders":1},{"quantity":600,"price":125.3,"orders":1},{"quantity":200,"price":125.25,"orders":1}],"sell":[{"quantity":400,"price":137.65,"orders":2},{"quantity":200,"price":137.7,"orders":1},{"quantity":200,"price":137.8,"orders":1},{"quantity":200,"price":137.9,"orders":1},{"quantity":200,"price":138.0,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|81210","symbol":"CUMMINSIND25AUG3550CE","last_price":129.95,"volume":32600,"average_price":148.46,"oi":12000.0,"net_change":-10.95,"total_buy_quantity":20000.0,"total_sell_quantity":20600.0,"lower_circuit_limit":24.55,"upper_circuit_limit":257.25,"last_trade_time":"1754042206236","oi_day_high":13000.0,"oi_day_low":9600.0},"NSE_FO:BAJAJFINSV25AUG1940CE":{"ohlc":{"open":57.15,"high":78.0,"low":41.2,"close":43.95},"depth":{"buy":[{"quantity":1000,"price":43.4,"orders":2},{"quantity":500,"price":43.35,"orders":1},{"quantity":500,"price":43.3,"orders":1},{"quantity":500,"price":43.15,"orders":1},{"quantity":500,"price":43.0,"orders":1}],"sell":[{"quantity":500,"price":44.15,"orders":1},{"quantity":1000,"price":44.3,"orders":2},{"quantity":1000,"price":44.35,"orders":2},{"quantity":3000,"price":44.45,"orders":1},{"quantity":500,"price":44.95,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|70260","symbol":"BAJAJFINSV25AUG1940CE","last_price":43.95,"volume":537000,"average_price":54.84,"oi":181500.0,"net_change":-15.85,"total_buy_quantity":39000.0,"total_sell_quantity":62500.0,"lower_circuit_limit":8.7,"upper_circuit_limit":110.9,"last_trade_time":"1754042396008","oi_day_high":181500.0,"oi_day_low":76000.0},"NSE_FO:GMRAIRPORT25AUG90PE":{"ohlc":{"open":2.3,"high":2.95,"low":2.1,"close":2.8},"depth":{"buy":[{"quantity":34875,"price":2.7,"orders":5},{"quantity":13950,"price":2.65,"orders":2},{"quantity":13950,"price":2.6,"orders":2},{"quantity":6975,"price":2.55,"orders":1},{"quantity":13950,"price":2.5,"orders":2}],"sell":[{"quantity":20925,"price":2.75,"orders":3},{"quantity":34875,"price":2.8,"orders":4},{"quantity":27900,"price":2.85,"orders":4},{"quantity":13950,"price":2.9,"orders":2},{"quantity":13950,"price":2.95,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|96227","symbol":"GMRAIRPORT25AUG90PE","last_price":2.8,"volume":5245200,"average_price":2.48,"oi":8900100.0,"net_change":0.35,"total_buy_quantity":1513575.0,"total_sell_quantity":941625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1754042283220","oi_day_high":8934975.0,"oi_day_low":7763175.0},"NSE_FO:BIOCON25AUG390CE":{"ohlc":{"open":15.95,"high":16.5,"low":12.15,"close":12.9},"depth":{"buy":[{"quantity":2500,"price":12.9,"orders":1},{"quantity":2500,"price":12.85,"orders":1},{"quantity":5000,"price":12.8,"orders":2},{"quantity":2500,"price":12.75,"orders":1},{"quantity":5000,"price":12.7,"orders":2}],"sell":[{"quantity":2500,"price":13.0,"orders":1},{"quantity":2500,"price":13.2,"orders":1},{"quantity":2500,"price":13.3,"orders":1},{"quantity":5000,"price":13.35,"orders":2},{"quantity":2500,"price":13.4,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|82612","symbol":"BIOCON25AUG390CE","last_price":12.9,"volume":1277500,"average_price":14.22,"oi":562500.0,"net_change":-3.85,"total_buy_quantity":337500.0,"total_sell_quantity":452500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.75,"last_trade_time":"1754042354258","oi_day_high":577500.0,"oi_day_low":362500.0},"NSE_FO:BHARTIARTL25AUG1920PE":{"ohlc":{"open":44.0,"high":60.6,"low":38.6,"close":60.15},"depth":{"buy":[{"quantity":1425,"price":59.05,"orders":3},{"quantity":475,"price":59.0,"orders":1},{"quantity":475,"price":58.95,"orders":1},{"quantity":950,"price":58.9,"orders":2},{"quantity":475,"price":58.3,"orders":1}],"sell":[{"quantity":475,"price":59.75,"orders":1},{"quantity":475,"price":59.9,"orders":1},{"quantity":950,"price":59.95,"orders":2},{"quantity":475,"price":60.1,"orders":1},{"quantity":475,"price":60.15,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|82099","symbol":"BHARTIARTL25AUG1920PE","last_price":60.15,"volume":604200,"average_price":46.2,"oi":285950.0,"net_change":20.05,"total_buy_quantity":36100.0,"total_sell_quantity":55100.0,"lower_circuit_limit":2.25,"upper_circuit_limit":113.65,"last_trade_time":"1754042399759","oi_day_high":310175.0,"oi_day_low":217550.0},"NSE_FO:ADANIPORTS25AUG1380PE":{"ohlc":{"open":40.95,"high":55.6,"low":36.45,"close":53.7},"depth":{"buy":[{"quantity":475,"price":51.75,"orders":1},{"quantity":950,"price":51.7,"orders":2},{"quantity":950,"price":51.65,"orders":2},{"quantity":475,"price":51.6,"orders":1},{"quantity":5700,"price":47.05,"orders":1}],"sell":[{"quantity":475,"price":53.3,"orders":1},{"quantity":475,"price":53.5,"orders":1},{"quantity":475,"price":53.55,"orders":1},{"quantity":1425,"price":53.8,"orders":3},{"quantity":475,"price":53.9,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|64476","symbol":"ADANIPORTS25AUG1380PE","last_price":53.7,"volume":746700,"average_price":43.18,"oi":266475.0,"net_change":15.8,"total_buy_quantity":28975.0,"total_sell_quantity":33725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.7,"last_trade_time":"1754042374750","oi_day_high":405650.0,"oi_day_low":266475.0},"NSE_FO:DABUR25AUG530CE":{"ohlc":{"open":14.95,"high":25.2,"low":14.25,"close":15.35},"depth":{"buy":[{"quantity":1250,"price":15.6,"orders":1},{"quantity":1250,"price":15.55,"orders":1},{"quantity":2500,"price":15.5,"orders":2},{"quantity":2500,"price":15.45,"orders":2},{"quantity":1250,"price":15.35,"orders":1}],"sell":[{"quantity":1250,"price":15.8,"orders":1},{"quantity":1250,"price":15.85,"orders":1},{"quantity":2500,"price":15.95,"orders":2},{"quantity":1250,"price":16.0,"orders":1},{"quantity":1250,"price":16.05,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|90838","symbol":"DABUR25AUG530CE","last_price":15.35,"volume":2238750,"average_price":19.2,"oi":566250.0,"net_change":1.3,"total_buy_quantity":231250.0,"total_sell_quantity":225000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.4,"last_trade_time":"1754042327683","oi_day_high":870000.0,"oi_day_low":563750.0},"NSE_FO:APOLLOHOSP25AUG7500PE":{"ohlc":{"open":199.95,"high":276.65,"low":195.0,"close":270.0},"depth":{"buy":[{"quantity":125,"price":264.65,"orders":1},{"quantity":125,"price":263.7,"orders":1},{"quantity":125,"price":263.05,"orders":1},{"quantity":500,"price":260.6,"orders":1},{"quantity":250,"price":260.0,"orders":1}],"sell":[{"quantity":125,"price":278.55,"orders":1},{"quantity":125,"price":278.6,"orders":1},{"quantity":500,"price":281.6,"orders":1},{"quantity":500,"price":282.25,"orders":1},{"quantity":375,"price":296.9,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|77606","symbol":"APOLLOHOSP25AUG7500PE","last_price":270.0,"volume":62125,"average_price":226.01,"oi":29875.0,"net_change":84.25,"total_buy_quantity":9375.0,"total_sell_quantity":7750.0,"lower_circuit_limit":41.6,"upper_circuit_limit":329.9,"last_trade_time":"1754042378297","oi_day_high":31625.0,"oi_day_low":26875.0},"NSE_FO:EICHERMOT25AUG5450PE":{"ohlc":{"open":100.9,"high":101.95,"low":57.05,"close":80.9},"depth":{"buy":[{"quantity":175,"price":80.95,"orders":1},{"quantity":175,"price":80.4,"orders":1},{"quantity":175,"price":80.35,"orders":1},{"quantity":175,"price":80.2,"orders":1},{"quantity":175,"price":77.05,"orders":1}],"sell":[{"quantity":175,"price":82.65,"orders":1},{"quantity":175,"price":85.25,"orders":1},{"quantity":175,"price":85.3,"orders":1},{"quantity":175,"price":85.85,"orders":1},{"quantity":1400,"price":87.75,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|84512","symbol":"EICHERMOT25AUG5450PE","last_price":80.9,"volume":213150,"average_price":75.69,"oi":21350.0,"net_change":-81.2,"total_buy_quantity":32725.0,"total_sell_quantity":34300.0,"lower_circuit_limit":50.0,"upper_circuit_limit":274.2,"last_trade_time":"1754042370112","oi_day_high":25375.0,"oi_day_low":14700.0},"NSE_FO:MARUTI25AUG12600PE":{"ohlc":{"open":365.05,"high":420.3,"low":172.1,"close":411.05},"depth":{"buy":[{"quantity":50,"price":411.4,"orders":1},{"quantity":50,"price":411.35,"orders":1},{"quantity":100,"price":409.55,"orders":1},{"quantity":100,"price":409.5,"orders":1},{"quantity":50,"price":408.75,"orders":1}],"sell":[{"quantity":50,"price":417.6,"orders":1},{"quantity":50,"price":418.35,"orders":1},{"quantity":50,"price":418.55,"orders":1},{"quantity":50,"price":419.9,"orders":1},{"quantity":200,"price":419.95,"orders":3}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|118229","symbol":"MARUTI25AUG12600PE","last_price":411.05,"volume":312100,"average_price":283.82,"oi":30500.0,"net_change":80.5,"total_buy_quantity":6600.0,"total_sell_quantity":7100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":810.6,"last_trade_time":"1754042389338","oi_day_high":42450.0,"oi_day_low":22400.0},"NSE_FO:PETRONET25AUG290CE":{"ohlc":{"open":6.55,"high":6.8,"low":4.15,"close":4.2},"depth":{"buy":[{"quantity":9000,"price":4.1,"orders":4},{"quantity":1800,"price":4.05,"orders":1},{"quantity":10800,"price":4.0,"orders":6},{"quantity":5400,"price":3.95,"orders":3},{"quantity":16200,"price":3.9,"orders":2}],"sell":[{"quantity":1800,"price":4.2,"orders":1},{"quantity":9000,"price":4.25,"orders":5},{"quantity":9000,"price":4.3,"orders":4},{"quantity":16200,"price":4.35,"orders":7},{"quantity":12600,"price":4.4,"orders":4}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|127184","symbol":"PETRONET25AUG290CE","last_price":4.2,"volume":2593800,"average_price":4.86,"oi":1609200.0,"net_change":-2.8,"total_buy_quantity":349200.0,"total_sell_quantity":549000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.0,"last_trade_time":"1754042377030","oi_day_high":1627200.0,"oi_day_low":936000.0},"NSE_FO:BPCL25AUG330CE":{"ohlc":{"open":9.05,"high":9.2,"low":5.5,"close":5.65},"depth":{"buy":[{"quantity":3950,"price":5.5,"orders":2},{"quantity":3950,"price":5.45,"orders":2},{"quantity":5925,"price":5.4,"orders":3},{"quantity":1975,"price":5.35,"orders":1},{"quantity":27650,"price":5.3,"orders":5}],"sell":[{"quantity":1975,"price":5.6,"orders":1},{"quantity":3950,"price":5.65,"orders":2},{"quantity":1975,"price":5.7,"orders":1},{"quantity":3950,"price":5.75,"orders":2},{"quantity":3950,"price":5.8,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|84566","symbol":"BPCL25AUG330CE","last_price":5.65,"volume":3570800,"average_price":6.95,"oi":1242275.0,"net_change":-4.3,"total_buy_quantity":493750.0,"total_sell_quantity":377225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.95,"last_trade_time":"1754042397008","oi_day_high":1248200.0,"oi_day_low":588550.0},"NSE_FO:HAVELLS25AUG1500CE":{"ohlc":{"open":40.25,"high":40.45,"low":26.8,"close":27.3},"depth":{"buy":[{"quantity":1000,"price":26.4,"orders":2},{"quantity":500,"price":26.35,"orders":1},{"quantity":500,"price":26.3,"orders":1},{"quantity":500,"price":26.2,"orders":1},{"quantity":500,"price":25.95,"orders":1}],"sell":[{"quantity":500,"price":27.5,"orders":1},{"quantity":500,"price":27.55,"orders":1},{"quantity":1000,"price":27.6,"orders":2},{"quantity":500,"price":27.75,"orders":1},{"quantity":1000,"price":27.8,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|89426","symbol":"HAVELLS25AUG1500CE","last_price":27.3,"volume":421500,"average_price":34.2,"oi":162500.0,"net_change":-14.3,"total_buy_quantity":65500.0,"total_sell_quantity":102000.0,"lower_circuit_limit":3.8,"upper_circuit_limit":79.4,"last_trade_time":"1754042393680","oi_day_high":180000.0,"oi_day_low":88500.0},"NSE_FO:DIXON25AUG16750CE":{"ohlc":{"open":663.8,"high":892.4,"low":634.0,"close":687.4},"depth":{"buy":[{"quantity":50,"price":685.75,"orders":1},{"quantity":100,"price":685.0,"orders":2},{"quantity":50,"price":682.05,"orders":1},{"quantity":50,"price":682.0,"orders":1},{"quantity":50,"price":679.05,"orders":1}],"sell":[{"quantity":100,"price":692.6,"orders":2},{"quantity":50,"price":694.15,"orders":1},{"quantity":50,"price":694.9,"orders":1},{"quantity":50,"price":695.0,"orders":1},{"quantity":150,"price":699.95,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|83512","symbol":"DIXON25AUG16750CE","last_price":687.4,"volume":104500,"average_price":767.25,"oi":20900.0,"net_change":23.55,"total_buy_quantity":5200.0,"total_sell_quantity":10450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1367.05,"last_trade_time":"1754042370014","oi_day_high":22300.0,"oi_day_low":17200.0},"NSE_FO:ASTRAL25AUG1400CE":{"ohlc":{"open":45.35,"high":72.05,"low":45.35,"close":48.15},"depth":{"buy":[{"quantity":850,"price":49.85,"orders":2},{"quantity":850,"price":48.55,"orders":2},{"quantity":425,"price":48.5,"orders":1},{"quantity":850,"price":48.35,"orders":1},{"quantity":425,"price":48.3,"orders":1}],"sell":[{"quantity":425,"price":51.1,"orders":1},{"quantity":425,"price":51.15,"orders":1},{"quantity":425,"price":51.2,"orders":1},{"quantity":850,"price":51.25,"orders":2},{"quantity":850,"price":52.15,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|78248","symbol":"ASTRAL25AUG1400CE","last_price":48.15,"volume":498950,"average_price":58.2,"oi":189125.0,"net_change":1.15,"total_buy_quantity":57375.0,"total_sell_quantity":55250.0,"lower_circuit_limit":7.85,"upper_circuit_limit":86.15,"last_trade_time":"1754042395299","oi_day_high":194650.0,"oi_day_low":51850.0},"NSE_FO:LICHSGFIN25AUG590CE":{"ohlc":{"open":13.05,"high":15.15,"low":8.05,"close":8.9},"depth":{"buy":[{"quantity":1000,"price":8.35,"orders":1},{"quantity":1000,"price":8.3,"orders":1},{"quantity":1000,"price":8.05,"orders":1},{"quantity":6000,"price":8.0,"orders":2},{"quantity":2000,"price":7.95,"orders":2}],"sell":[{"quantity":1000,"price":8.7,"orders":1},{"quantity":1000,"price":8.85,"orders":1},{"quantity":2000,"price":8.9,"orders":1},{"quantity":2000,"price":9.2,"orders":2},{"quantity":5000,"price":9.3,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|107168","symbol":"LICHSGFIN25AUG590CE","last_price":8.9,"volume":1608000,"average_price":11.97,"oi":815000.0,"net_change":-5.3,"total_buy_quantity":155000.0,"total_sell_quantity":264000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.2,"last_trade_time":"1754042396307","oi_day_high":818000.0,"oi_day_low":533000.0},"NSE_FO:MANKIND25AUG2550CE":{"ohlc":{"open":140.85,"high":151.25,"low":104.75,"close":117.75},"depth":{"buy":[{"quantity":225,"price":111.2,"orders":1},{"quantity":225,"price":111.15,"orders":1},{"quantity":225,"price":110.85,"orders":1},{"quantity":225,"price":109.85,"orders":1},{"quantity":225,"price":109.8,"orders":1}],"sell":[{"quantity":450,"price":117.55,"orders":2},{"quantity":450,"price":117.6,"orders":2},{"quantity":225,"price":117.65,"orders":1},{"quantity":225,"price":117.7,"orders":1},{"quantity":225,"price":117.95,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|110863","symbol":"MANKIND25AUG2550CE","last_price":117.75,"volume":56025,"average_price":124.63,"oi":14175.0,"net_change":4.6,"total_buy_quantity":20475.0,"total_sell_quantity":17325.0,"lower_circuit_limit":28.95,"upper_circuit_limit":197.35,"last_trade_time":"1754042338027","oi_day_high":15750.0,"oi_day_low":9675.0},"NSE_FO:KFINTECH25AUG1100CE":{"ohlc":{"open":40.4,"high":58.15,"low":37.95,"close":46.45},"depth":{"buy":[{"quantity":900,"price":46.1,"orders":2},{"quantity":450,"price":46.05,"orders":1},{"quantity":450,"price":46.0,"orders":1},{"quantity":450,"price":45.85,"orders":1},{"quantity":450,"price":45.8,"orders":1}],"sell":[{"quantity":450,"price":47.8,"orders":1},{"quantity":450,"price":47.9,"orders":1},{"quantity":1350,"price":48.0,"orders":3},{"quantity":450,"price":49.5,"orders":1},{"quantity":2700,"price":49.55,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|105452","symbol":"KFINTECH25AUG1100CE","last_price":46.45,"volume":774900,"average_price":46.29,"oi":86400.0,"net_change":8.2,"total_buy_quantity":82800.0,"total_sell_quantity":53550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.2,"last_trade_time":"1754042384765","oi_day_high":135450.0,"oi_day_low":65250.0},"NSE_FO:AXISBANK25AUG1070PE":{"ohlc":{"open":22.2,"high":24.9,"low":19.3,"close":24.35},"depth":{"buy":[{"quantity":625,"price":24.05,"orders":1},{"quantity":625,"price":24.0,"orders":1},{"quantity":1250,"price":23.95,"orders":2},{"quantity":625,"price":22.05,"orders":1},{"quantity":11875,"price":22.0,"orders":1}],"sell":[{"quantity":625,"price":24.95,"orders":1},{"quantity":625,"price":25.0,"orders":1},{"quantity":625,"price":26.4,"orders":1},{"quantity":625,"price":26.45,"orders":1},{"quantity":625,"price":26.5,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|69537","symbol":"AXISBANK25AUG1070PE","last_price":24.35,"volume":1380000,"average_price":21.7,"oi":729375.0,"net_change":4.05,"total_buy_quantity":103125.0,"total_sell_quantity":71875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.5,"last_trade_time":"1754042390188","oi_day_high":755000.0,"oi_day_low":658750.0},"NSE_FO:PHOENIXLTD25AUG1480PE":{"ohlc":{"open":47.25,"high":54.0,"low":47.25,"close":54.0},"depth":{"buy":[{"quantity":350,"price":54.85,"orders":1},{"quantity":350,"price":54.8,"orders":1},{"quantity":350,"price":54.6,"orders":1},{"quantity":350,"price":54.35,"orders":1},{"quantity":350,"price":53.1,"orders":1}],"sell":[{"quantity":350,"price":60.95,"orders":1},{"quantity":350,"price":61.0,"orders":1},{"quantity":350,"price":61.15,"orders":1},{"quantity":350,"price":61.4,"orders":1},{"quantity":2450,"price":64.9,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|123705","symbol":"PHOENIXLTD25AUG1480PE","last_price":54.0,"volume":3500,"average_price":50.79,"oi":8750.0,"net_change":9.05,"total_buy_quantity":20650.0,"total_sell_quantity":16800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":95.15,"last_trade_time":"1754031415721","oi_day_high":9100.0,"oi_day_low":8750.0},"NSE_FO:IOC25AUG145PE":{"ohlc":{"open":3.85,"high":6.25,"low":3.55,"close":5.95},"depth":{"buy":[{"quantity":9750,"price":5.9,"orders":2},{"quantity":9750,"price":5.85,"orders":2},{"quantity":14625,"price":5.8,"orders":3},{"quantity":19500,"price":5.75,"orders":4},{"quantity":9750,"price":5.7,"orders":2}],"sell":[{"quantity":19500,"price":6.0,"orders":4},{"quantity":19500,"price":6.05,"orders":4},{"quantity":24375,"price":6.1,"orders":5},{"quantity":14625,"price":6.15,"orders":3},{"quantity":14625,"price":6.2,"orders":3}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|100394","symbol":"IOC25AUG145PE","last_price":5.95,"volume":6230250,"average_price":4.74,"oi":3241875.0,"net_change":2.3,"total_buy_quantity":950625.0,"total_sell_quantity":799500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.65,"last_trade_time":"1754042386401","oi_day_high":3675750.0,"oi_day_low":3173625.0},"NSE_FO:JUBLFOOD25AUG660PE":{"ohlc":{"open":24.15,"high":29.75,"low":23.5,"close":29.5},"depth":{"buy":[{"quantity":1250,"price":28.8,"orders":1},{"quantity":1250,"price":28.75,"orders":1},{"quantity":1250,"price":28.6,"orders":1},{"quantity":2500,"price":28.5,"orders":1},{"quantity":3750,"price":27.3,"orders":1}],"sell":[{"quantity":1250,"price":29.8,"orders":1},{"quantity":1250,"price":29.85,"orders":1},{"quantity":1250,"price":29.95,"orders":1},{"quantity":12500,"price":31.65,"orders":1},{"quantity":11250,"price":32.15,"orders":3}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|110739","symbol":"JUBLFOOD25AUG660PE","last_price":29.5,"volume":50000,"average_price":27.09,"oi":118750.0,"net_change":7.8,"total_buy_quantity":96250.0,"total_sell_quantity":93750.0,"lower_circuit_limit":1.7,"upper_circuit_limit":41.7,"last_trade_time":"1754041974273","oi_day_high":118750.0,"oi_day_low":112500.0},"NSE_FO:ETERNAL25AUG310CE":{"ohlc":{"open":13.5,"high":13.5,"low":9.0,"close":9.25},"depth":{"buy":[{"quantity":4850,"price":9.25,"orders":2},{"quantity":7275,"price":9.2,"orders":3},{"quantity":9700,"price":9.15,"orders":4},{"quantity":4850,"price":9.1,"orders":2},{"quantity":9700,"price":9.05,"orders":4}],"sell":[{"quantity":7275,"price":9.35,"orders":1},{"quantity":14550,"price":9.4,"orders":6},{"quantity":4850,"price":9.45,"orders":2},{"quantity":9700,"price":9.5,"orders":4},{"quantity":4850,"price":9.55,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|94100","symbol":"ETERNAL25AUG310CE","last_price":9.25,"volume":6586300,"average_price":10.48,"oi":7127075.0,"net_change":-2.65,"total_buy_quantity":417100.0,"total_sell_quantity":885125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.9,"last_trade_time":"1754042391401","oi_day_high":7313800.0,"oi_day_low":6166775.0},"NSE_FO:AMBER25AUG8000PE":{"ohlc":{"open":280.95,"high":334.95,"low":207.0,"close":318.8},"depth":{"buy":[{"quantity":100,"price":308.0,"orders":1},{"quantity":100,"price":307.95,"orders":1},{"quantity":100,"price":307.85,"orders":1},{"quantity":100,"price":307.75,"orders":1},{"quantity":100,"price":307.65,"orders":1}],"sell":[{"quantity":100,"price":334.95,"orders":1},{"quantity":100,"price":335.0,"orders":1},{"quantity":100,"price":336.0,"orders":1},{"quantity":700,"price":351.7,"orders":2},{"quantity":1000,"price":360.1,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|65878","symbol":"AMBER25AUG8000PE","last_price":318.8,"volume":62700,"average_price":262.46,"oi":56400.0,"net_change":43.55,"total_buy_quantity":8300.0,"total_sell_quantity":5300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":612.6,"last_trade_time":"1754042390212","oi_day_high":56800.0,"oi_day_low":54100.0},"NSE_FO:NATIONALUM25AUG190PE":{"ohlc":{"open":9.35,"high":12.4,"low":9.05,"close":12.1},"depth":{"buy":[{"quantity":7500,"price":11.9,"orders":2},{"quantity":3750,"price":11.85,"orders":1},{"quantity":3750,"price":11.8,"orders":1},{"quantity":11250,"price":11.75,"orders":3},{"quantity":41250,"price":11.6,"orders":2}],"sell":[{"quantity":3750,"price":12.05,"orders":1},{"quantity":7500,"price":12.1,"orders":2},{"quantity":11250,"price":12.2,"orders":3},{"quantity":7500,"price":12.25,"orders":2},{"quantity":11250,"price":12.3,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|120901","symbol":"NATIONALUM25AUG190PE","last_price":12.1,"volume":798750,"average_price":11.14,"oi":1470000.0,"net_change":3.15,"total_buy_quantity":393750.0,"total_sell_quantity":510000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.95,"last_trade_time":"1754042360039","oi_day_high":1545000.0,"oi_day_low":1323750.0},"NSE_FO:HAL25AUG4500PE":{"ohlc":{"open":120.0,"high":192.65,"low":109.5,"close":188.6},"depth":{"buy":[{"quantity":300,"price":186.55,"orders":2},{"quantity":150,"price":186.05,"orders":1},{"quantity":150,"price":186.0,"orders":1},{"quantity":300,"price":182.1,"orders":2},{"quantity":450,"price":182.05,"orders":2}],"sell":[{"quantity":150,"price":190.5,"orders":1},{"quantity":300,"price":190.6,"orders":2},{"quantity":150,"price":191.0,"orders":1},{"quantity":150,"price":191.1,"orders":1},{"quantity":300,"price":191.15,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|97794","symbol":"HAL25AUG4500PE","last_price":188.6,"volume":355950,"average_price":160.93,"oi":372450.0,"net_change":58.55,"total_buy_quantity":34950.0,"total_sell_quantity":12300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":395.85,"last_trade_time":"1754042393455","oi_day_high":378000.0,"oi_day_low":349500.0},"NSE_FO:MANAPPURAM25AUG255CE":{"ohlc":{"open":6.95,"high":7.8,"low":3.85,"close":4.2},"depth":{"buy":[{"quantity":6000,"price":4.1,"orders":2},{"quantity":9000,"price":4.05,"orders":3},{"quantity":9000,"price":4.0,"orders":3},{"quantity":9000,"price":3.95,"orders":3},{"quantity":3000,"price":3.9,"orders":1}],"sell":[{"quantity":15000,"price":4.25,"orders":5},{"quantity":9000,"price":4.3,"orders":3},{"quantity":9000,"price":4.35,"orders":3},{"quantity":6000,"price":4.4,"orders":2},{"quantity":6000,"price":4.45,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|110715","symbol":"MANAPPURAM25AUG255CE","last_price":4.2,"volume":1659000,"average_price":5.36,"oi":1065000.0,"net_change":-2.7,"total_buy_quantity":615000.0,"total_sell_quantity":417000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.9,"last_trade_time":"1754042366009","oi_day_high":1065000.0,"oi_day_low":615000.0},"NSE_FO:INFY25AUG1500CE":{"ohlc":{"open":44.0,"high":44.0,"low":22.75,"close":23.05},"depth":{"buy":[{"quantity":400,"price":23.05,"orders":1},{"quantity":4000,"price":23.0,"orders":6},{"quantity":2800,"price":22.95,"orders":3},{"quantity":400,"price":22.9,"orders":1},{"quantity":800,"price":22.85,"orders":2}],"sell":[{"quantity":800,"price":23.4,"orders":2},{"quantity":400,"price":23.45,"orders":1},{"quantity":400,"price":23.55,"orders":1},{"quantity":400,"price":23.6,"orders":1},{"quantity":400,"price":23.9,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|99643","symbol":"INFY25AUG1500CE","last_price":23.05,"volume":4178800,"average_price":30.29,"oi":1524400.0,"net_change":-21.9,"total_buy_quantity":104000.0,"total_sell_quantity":242000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.6,"last_trade_time":"1754042399124","oi_day_high":1527600.0,"oi_day_low":683200.0},"NSE_FO:ABFRL25AUG73PE":{"ohlc":{"open":2.5,"high":2.7,"low":2.05,"close":2.7},"depth":{"buy":[{"quantity":7800,"price":2.65,"orders":3},{"quantity":7800,"price":2.6,"orders":3},{"quantity":10400,"price":2.55,"orders":4},{"quantity":10400,"price":2.5,"orders":4},{"quantity":15600,"price":2.45,"orders":3}],"sell":[{"quantity":7800,"price":2.75,"orders":3},{"quantity":2600,"price":2.8,"orders":1},{"quantity":2600,"price":2.85,"orders":1},{"quantity":5200,"price":2.9,"orders":2},{"quantity":2600,"price":2.95,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|63371","symbol":"ABFRL25AUG73PE","last_price":2.7,"volume":891800,"average_price":2.29,"oi":910000.0,"net_change":0.3,"total_buy_quantity":457600.0,"total_sell_quantity":384800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1754042375298","oi_day_high":910000.0,"oi_day_low":374400.0},"NSE_FO:RBLBANK25AUG265CE":{"ohlc":{"open":13.15,"high":13.5,"low":8.1,"close":8.3},"depth":{"buy":[{"quantity":3175,"price":8.4,"orders":1},{"quantity":3175,"price":8.35,"orders":1},{"quantity":3175,"price":8.3,"orders":1},{"quantity":3175,"price":8.1,"orders":1},{"quantity":3175,"price":8.05,"orders":1}],"sell":[{"quantity":3175,"price":8.85,"orders":1},{"quantity":3175,"price":8.9,"orders":1},{"quantity":3175,"price":8.95,"orders":1},{"quantity":3175,"price":9.2,"orders":1},{"quantity":3175,"price":9.6,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|43142","symbol":"RBLBANK25AUG265CE","last_price":8.3,"volume":1377950,"average_price":10.93,"oi":355600.0,"net_change":-4.6,"total_buy_quantity":447675.0,"total_sell_quantity":511175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.9,"last_trade_time":"1754042398835","oi_day_high":393700.0,"oi_day_low":193675.0},"NSE_FO:INDUSINDBK25AUG800CE":{"ohlc":{"open":28.0,"high":28.0,"low":20.05,"close":20.2},"depth":{"buy":[{"quantity":28700,"price":20.2,"orders":3},{"quantity":700,"price":20.1,"orders":1},{"quantity":700,"price":20.05,"orders":1},{"quantity":25200,"price":20.0,"orders":6},{"quantity":700,"price":19.95,"orders":1}],"sell":[{"quantity":2100,"price":21.0,"orders":3},{"quantity":1400,"price":21.1,"orders":2},{"quantity":1400,"price":21.15,"orders":1},{"quantity":700,"price":21.2,"orders":1},{"quantity":1400,"price":21.25,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|106004","symbol":"INDUSINDBK25AUG800CE","last_price":20.2,"volume":3324300,"average_price":22.73,"oi":1119300.0,"net_change":-8.2,"total_buy_quantity":176400.0,"total_sell_quantity":260400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.2,"last_trade_time":"1754042399891","oi_day_high":1177400.0,"oi_day_low":870100.0},"NSE_FO:COLPAL25AUG2240CE":{"ohlc":{"open":54.9,"high":81.35,"low":53.85,"close":61.3},"depth":{"buy":[{"quantity":225,"price":61.9,"orders":1},{"quantity":450,"price":61.85,"orders":2},{"quantity":450,"price":61.8,"orders":2},{"quantity":225,"price":61.4,"orders":1},{"quantity":450,"price":61.3,"orders":2}],"sell":[{"quantity":225,"price":62.85,"orders":1},{"quantity":225,"price":62.95,"orders":1},{"quantity":225,"price":63.0,"orders":1},{"quantity":225,"price":63.05,"orders":1},{"quantity":225,"price":63.7,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|88928","symbol":"COLPAL25AUG2240CE","last_price":61.3,"volume":99675,"average_price":64.64,"oi":53775.0,"net_change":5.15,"total_buy_quantity":29025.0,"total_sell_quantity":41850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":112.25,"last_trade_time":"1754042370267","oi_day_high":61650.0,"oi_day_low":49725.0},"NSE_FO:UPL25AUG700CE":{"ohlc":{"open":29.25,"high":33.5,"low":6.0,"close":6.75},"depth":{"buy":[{"quantity":1355,"price":6.6,"orders":1},{"quantity":1355,"price":6.05,"orders":1},{"quantity":1355,"price":6.0,"orders":1},{"quantity":6775,"price":5.95,"orders":2},{"quantity":10840,"price":5.75,"orders":2}],"sell":[{"quantity":1355,"price":6.8,"orders":1},{"quantity":9485,"price":7.0,"orders":6},{"quantity":4065,"price":7.05,"orders":2},{"quantity":2710,"price":7.2,"orders":2},{"quantity":1355,"price":7.25,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|140714","symbol":"UPL25AUG700CE","last_price":6.75,"volume":11579830,"average_price":16.79,"oi":1957975.0,"net_change":-21.6,"total_buy_quantity":682920.0,"total_sell_quantity":516255.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.15,"last_trade_time":"1754042398916","oi_day_high":2024370.0,"oi_day_low":521675.0},"NSE_FO:JIOFIN25AUG330PE":{"ohlc":{"open":9.9,"high":11.55,"low":8.15,"close":9.05},"depth":{"buy":[{"quantity":2350,"price":9.1,"orders":1},{"quantity":21150,"price":9.05,"orders":6},{"quantity":28200,"price":9.0,"orders":7},{"quantity":7050,"price":8.95,"orders":2},{"quantity":11750,"price":8.9,"orders":3}],"sell":[{"quantity":2350,"price":9.2,"orders":1},{"quantity":9400,"price":9.25,"orders":4},{"quantity":4700,"price":9.3,"orders":2},{"quantity":4700,"price":9.35,"orders":2},{"quantity":2350,"price":9.4,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|109488","symbol":"JIOFIN25AUG330PE","last_price":9.05,"volume":11597250,"average_price":9.47,"oi":2660200.0,"net_change":-0.5,"total_buy_quantity":601600.0,"total_sell_quantity":472350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.55,"last_trade_time":"1754042399760","oi_day_high":2928100.0,"oi_day_low":1976350.0},"NSE_FO:NMDC25AUG71PE":{"ohlc":{"open":1.95,"high":2.8,"low":1.75,"close":2.75},"depth":{"buy":[{"quantity":67500,"price":2.7,"orders":5},{"quantity":81000,"price":2.65,"orders":6},{"quantity":54000,"price":2.6,"orders":4},{"quantity":135000,"price":2.55,"orders":3},{"quantity":108000,"price":2.5,"orders":4}],"sell":[{"quantity":81000,"price":2.8,"orders":6},{"quantity":67500,"price":2.85,"orders":5},{"quantity":162000,"price":2.9,"orders":5},{"quantity":27000,"price":2.95,"orders":2},{"quantity":27000,"price":3.0,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|118006","symbol":"NMDC25AUG71PE","last_price":2.75,"volume":5521500,"average_price":2.2,"oi":1.20285E7,"net_change":0.2,"total_buy_quantity":2160000.0,"total_sell_quantity":1633500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.55,"last_trade_time":"1754042312958","oi_day_high":1.2042E7,"oi_day_low":1.03815E7},"NSE_FO:CAMS25AUG3700PE":{"ohlc":{"open":114.75,"high":157.75,"low":114.75,"close":144.8},"depth":{"buy":[{"quantity":150,"price":146.5,"orders":1},{"quantity":150,"price":146.45,"orders":1},{"quantity":150,"price":146.4,"orders":1},{"quantity":150,"price":146.35,"orders":1},{"quantity":300,"price":142.45,"orders":2}],"sell":[{"quantity":150,"price":149.7,"orders":1},{"quantity":150,"price":150.6,"orders":1},{"quantity":150,"price":151.5,"orders":1},{"quantity":150,"price":152.0,"orders":1},{"quantity":150,"price":152.7,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|85578","symbol":"CAMS25AUG3700PE","last_price":144.8,"volume":169200,"average_price":137.74,"oi":47100.0,"net_change":36.1,"total_buy_quantity":46650.0,"total_sell_quantity":11550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":224.3,"last_trade_time":"1754042396288","oi_day_high":52650.0,"oi_day_low":43650.0},"NSE_FO:TIINDIA25AUG2850PE":{"ohlc":{"open":110.45,"high":130.15,"low":105.0,"close":128.5},"depth":{"buy":[{"quantity":200,"price":127.9,"orders":1},{"quantity":200,"price":127.85,"orders":1},{"quantity":200,"price":127.8,"orders":1},{"quantity":200,"price":127.75,"orders":1},{"quantity":200,"price":127.7,"orders":1}],"sell":[{"quantity":600,"price":139.4,"orders":3},{"quantity":200,"price":139.45,"orders":1},{"quantity":200,"price":139.65,"orders":1},{"quantity":200,"price":140.1,"orders":1},{"quantity":200,"price":140.5,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|142002","symbol":"TIINDIA25AUG2850PE","last_price":128.5,"volume":10400,"average_price":115.19,"oi":7600.0,"net_change":25.2,"total_buy_quantity":9800.0,"total_sell_quantity":12800.0,"lower_circuit_limit":10.15,"upper_circuit_limit":196.45,"last_trade_time":"1754042190946","oi_day_high":7600.0,"oi_day_low":6200.0},"NSE_FO:RELIANCE25AUG1390PE":{"ohlc":{"open":31.35,"high":33.4,"low":23.25,"close":29.1},"depth":{"buy":[{"quantity":1500,"price":29.0,"orders":2},{"quantity":500,"price":28.85,"orders":1},{"quantity":500,"price":28.8,"orders":1},{"quantity":500,"price":28.45,"orders":1},{"quantity":1000,"price":28.4,"orders":2}],"sell":[{"quantity":500,"price":29.35,"orders":1},{"quantity":500,"price":29.85,"orders":1},{"quantity":1000,"price":29.9,"orders":2},{"quantity":500,"price":29.95,"orders":1},{"quantity":2000,"price":30.0,"orders":3}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|129034","symbol":"RELIANCE25AUG1390PE","last_price":29.1,"volume":2985000,"average_price":27.6,"oi":1081500.0,"net_change":-0.85,"total_buy_quantity":85000.0,"total_sell_quantity":85500.0,"lower_circuit_limit":3.75,"upper_circuit_limit":56.15,"last_trade_time":"1754042377947","oi_day_high":1167500.0,"oi_day_low":943000.0},"NSE_FO:IREDA25AUG145CE":{"ohlc":{"open":7.2,"high":7.65,"low":5.4,"close":5.95},"depth":{"buy":[{"quantity":6900,"price":5.85,"orders":2},{"quantity":6900,"price":5.8,"orders":2},{"quantity":3450,"price":5.75,"orders":1},{"quantity":3450,"price":5.7,"orders":1},{"quantity":10350,"price":5.65,"orders":3}],"sell":[{"quantity":6900,"price":5.95,"orders":2},{"quantity":13800,"price":6.0,"orders":4},{"quantity":6900,"price":6.05,"orders":2},{"quantity":6900,"price":6.1,"orders":2},{"quantity":3450,"price":6.15,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|108039","symbol":"IREDA25AUG145CE","last_price":5.95,"volume":583050,"average_price":6.58,"oi":320850.0,"net_change":-1.45,"total_buy_quantity":531300.0,"total_sell_quantity":555450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.4,"last_trade_time":"1754042399125","oi_day_high":324300.0,"oi_day_low":282900.0},"NSE_FO:RVNL25AUG350CE":{"ohlc":{"open":15.15,"high":15.3,"low":11.65,"close":12.75},"depth":{"buy":[{"quantity":1375,"price":12.8,"orders":1},{"quantity":2750,"price":12.75,"orders":1},{"quantity":2750,"price":12.7,"orders":1},{"quantity":1375,"price":12.65,"orders":1},{"quantity":4125,"price":12.6,"orders":2}],"sell":[{"quantity":2750,"price":13.1,"orders":2},{"quantity":1375,"price":13.15,"orders":1},{"quantity":1375,"price":13.2,"orders":1},{"quantity":6875,"price":13.25,"orders":2},{"quantity":2750,"price":13.4,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|129863","symbol":"RVNL25AUG350CE","last_price":12.75,"volume":607750,"average_price":13.82,"oi":250250.0,"net_change":-2.0,"total_buy_quantity":261250.0,"total_sell_quantity":280500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.75,"last_trade_time":"1754042381887","oi_day_high":261250.0,"oi_day_low":118250.0},"NSE_FO:IRB25AUG45PE":{"ohlc":{"open":1.35,"high":2.2,"low":1.35,"close":2.15},"depth":{"buy":[{"quantity":23350,"price":2.05,"orders":2},{"quantity":46700,"price":1.95,"orders":1},{"quantity":35025,"price":1.9,"orders":1},{"quantity":116750,"price":1.85,"orders":1},{"quantity":11675,"price":1.3,"orders":1}],"sell":[{"quantity":11675,"price":2.2,"orders":1},{"quantity":11675,"price":2.25,"orders":1},{"quantity":23350,"price":2.3,"orders":2},{"quantity":326900,"price":2.45,"orders":5},{"quantity":58375,"price":2.5,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|100911","symbol":"IRB25AUG45PE","last_price":2.15,"volume":793900,"average_price":1.66,"oi":1097450.0,"net_change":0.6,"total_buy_quantity":420300.0,"total_sell_quantity":712175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1754041815024","oi_day_high":1109125.0,"oi_day_low":863950.0},"NSE_FO:BEL25AUG385PE":{"ohlc":{"open":11.65,"high":14.3,"low":11.1,"close":14.15},"depth":{"buy":[{"quantity":2850,"price":14.05,"orders":1},{"quantity":5700,"price":14.0,"orders":2},{"quantity":5700,"price":13.95,"orders":2},{"quantity":2850,"price":13.85,"orders":1},{"quantity":8550,"price":13.8,"orders":2}],"sell":[{"quantity":2850,"price":14.25,"orders":1},{"quantity":8550,"price":14.3,"orders":3},{"quantity":2850,"price":14.35,"orders":1},{"quantity":5700,"price":14.5,"orders":1},{"quantity":14250,"price":15.35,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|72572","symbol":"BEL25AUG385PE","last_price":14.15,"volume":3796200,"average_price":12.47,"oi":1499100.0,"net_change":3.55,"total_buy_quantity":290700.0,"total_sell_quantity":256500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.6,"last_trade_time":"1754042383574","oi_day_high":1786950.0,"oi_day_low":1464900.0},"NSE_FO:ATGL25AUG600CE":{"ohlc":{"open":28.85,"high":32.0,"low":19.8,"close":21.5},"depth":{"buy":[{"quantity":875,"price":20.55,"orders":1},{"quantity":875,"price":20.5,"orders":1},{"quantity":875,"price":20.2,"orders":1},{"quantity":875,"price":20.1,"orders":1},{"quantity":1750,"price":19.4,"orders":1}],"sell":[{"quantity":875,"price":21.15,"orders":1},{"quantity":875,"price":22.2,"orders":1},{"quantity":2625,"price":22.25,"orders":2},{"quantity":7000,"price":22.55,"orders":1},{"quantity":2625,"price":23.0,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|78376","symbol":"ATGL25AUG600CE","last_price":21.5,"volume":163625,"average_price":25.98,"oi":49000.0,"net_change":-5.9,"total_buy_quantity":133875.0,"total_sell_quantity":153125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.8,"last_trade_time":"1754042373224","oi_day_high":51625.0,"oi_day_low":21000.0},"NSE_FO:LUPIN25AUG1920PE":{"ohlc":{"open":66.6,"high":99.05,"low":66.6,"close":96.4},"depth":{"buy":[{"quantity":850,"price":95.7,"orders":2},{"quantity":850,"price":95.65,"orders":2},{"quantity":425,"price":95.6,"orders":1},{"quantity":425,"price":94.2,"orders":1},{"quantity":425,"price":94.15,"orders":1}],"sell":[{"quantity":850,"price":98.9,"orders":2},{"quantity":425,"price":98.95,"orders":1},{"quantity":425,"price":99.05,"orders":1},{"quantity":425,"price":99.1,"orders":1},{"quantity":1700,"price":101.0,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|115729","symbol":"LUPIN25AUG1920PE","last_price":96.4,"volume":56525,"average_price":84.66,"oi":25925.0,"net_change":35.75,"total_buy_quantity":36125.0,"total_sell_quantity":44200.0,"lower_circuit_limit":16.15,"upper_circuit_limit":179.75,"last_trade_time":"1754042340002","oi_day_high":30175.0,"oi_day_low":24650.0},"NSE_FO:TITAGARH25AUG860PE":{"ohlc":{"open":35.95,"high":50.05,"low":35.95,"close":46.7},"depth":{"buy":[{"quantity":725,"price":46.15,"orders":1},{"quantity":1450,"price":46.1,"orders":2},{"quantity":725,"price":45.4,"orders":1},{"quantity":2900,"price":45.35,"orders":1},{"quantity":3625,"price":44.55,"orders":2}],"sell":[{"quantity":1450,"price":48.35,"orders":2},{"quantity":725,"price":48.4,"orders":1},{"quantity":725,"price":50.5,"orders":1},{"quantity":2900,"price":50.55,"orders":1},{"quantity":725,"price":50.6,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|142084","symbol":"TITAGARH25AUG860PE","last_price":46.7,"volume":145725,"average_price":40.5,"oi":358150.0,"net_change":11.2,"total_buy_quantity":38425.0,"total_sell_quantity":38425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.5,"last_trade_time":"1754042084010","oi_day_high":373375.0,"oi_day_low":358150.0},"NSE_FO:MARICO25AUG710CE":{"ohlc":{"open":22.5,"high":30.35,"low":21.95,"close":23.8},"depth":{"buy":[{"quantity":2400,"price":23.4,"orders":2},{"quantity":1200,"price":23.35,"orders":1},{"quantity":1200,"price":23.0,"orders":1},{"quantity":1200,"price":22.95,"orders":1},{"quantity":10800,"price":22.75,"orders":2}],"sell":[{"quantity":1200,"price":23.75,"orders":1},{"quantity":1200,"price":23.9,"orders":1},{"quantity":1200,"price":23.95,"orders":1},{"quantity":2400,"price":24.0,"orders":2},{"quantity":1200,"price":24.5,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|111228","symbol":"MARICO25AUG710CE","last_price":23.8,"volume":369600,"average_price":26.62,"oi":106800.0,"net_change":5.0,"total_buy_quantity":118800.0,"total_sell_quantity":146400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.5,"last_trade_time":"1754042385097","oi_day_high":118800.0,"oi_day_low":102000.0},"NSE_FO:DIXON25AUG16750PE":{"ohlc":{"open":520.0,"high":532.9,"low":405.0,"close":486.85},"depth":{"buy":[{"quantity":100,"price":482.0,"orders":2},{"quantity":50,"price":480.0,"orders":1},{"quantity":50,"price":474.9,"orders":1},{"quantity":50,"price":474.85,"orders":1},{"quantity":50,"price":474.8,"orders":1}],"sell":[{"quantity":50,"price":484.7,"orders":1},{"quantity":50,"price":484.75,"orders":1},{"quantity":50,"price":484.8,"orders":1},{"quantity":200,"price":485.0,"orders":1},{"quantity":150,"price":487.0,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|83513","symbol":"DIXON25AUG16750PE","last_price":486.85,"volume":140500,"average_price":461.73,"oi":20800.0,"net_change":-30.8,"total_buy_quantity":8750.0,"total_sell_quantity":9450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1078.55,"last_trade_time":"1754042388304","oi_day_high":30550.0,"oi_day_low":17250.0},"NSE_FO:PIIND25AUG4250PE":{"ohlc":{"open":136.3,"high":176.05,"low":127.45,"close":167.7},"depth":{"buy":[{"quantity":175,"price":178.45,"orders":1},{"quantity":175,"price":178.3,"orders":1},{"quantity":175,"price":172.5,"orders":1},{"quantity":175,"price":172.45,"orders":1},{"quantity":175,"price":170.9,"orders":1}],"sell":[{"quantity":175,"price":186.35,"orders":1},{"quantity":175,"price":186.4,"orders":1},{"quantity":175,"price":186.45,"orders":1},{"quantity":175,"price":186.55,"orders":1},{"quantity":175,"price":186.65,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|125507","symbol":"PIIND25AUG4250PE","last_price":167.7,"volume":21875,"average_price":144.68,"oi":8575.0,"net_change":33.15,"total_buy_quantity":11900.0,"total_sell_quantity":9100.0,"lower_circuit_limit":37.2,"upper_circuit_limit":231.9,"last_trade_time":"1754041843112","oi_day_high":9100.0,"oi_day_low":4200.0},"NSE_FO:POWERGRID25AUG290PE":{"ohlc":{"open":6.1,"high":8.45,"low":5.05,"close":6.05},"depth":{"buy":[{"quantity":1900,"price":6.05,"orders":1},{"quantity":5700,"price":6.0,"orders":3},{"quantity":3800,"price":5.95,"orders":2},{"quantity":3800,"price":5.9,"orders":2},{"quantity":7600,"price":5.85,"orders":4}],"sell":[{"quantity":1900,"price":6.15,"orders":1},{"quantity":1900,"price":6.2,"orders":1},{"quantity":3800,"price":6.25,"orders":2},{"quantity":1900,"price":6.3,"orders":1},{"quantity":3800,"price":6.35,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|130817","symbol":"POWERGRID25AUG290PE","last_price":6.05,"volume":2851900,"average_price":6.66,"oi":1533300.0,"net_change":0.55,"total_buy_quantity":429400.0,"total_sell_quantity":376200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.5,"last_trade_time":"1754042390462","oi_day_high":1784100.0,"oi_day_low":1463000.0},"NSE_FO:TORNTPHARM25AUG3750PE":{"ohlc":{"open":106.75,"high":134.0,"low":103.25,"close":120.6},"depth":{"buy":[{"quantity":750,"price":110.4,"orders":3},{"quantity":250,"price":110.15,"orders":1},{"quantity":250,"price":107.15,"orders":1},{"quantity":2250,"price":106.85,"orders":1},{"quantity":2500,"price":101.05,"orders":1}],"sell":[{"quantity":250,"price":136.2,"orders":1},{"quantity":250,"price":136.25,"orders":1},{"quantity":250,"price":139.0,"orders":1},{"quantity":2500,"price":142.5,"orders":1},{"quantity":2250,"price":143.35,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|142456","symbol":"TORNTPHARM25AUG3750PE","last_price":120.6,"volume":14250,"average_price":116.96,"oi":13000.0,"net_change":29.0,"total_buy_quantity":11000.0,"total_sell_quantity":9000.0,"lower_circuit_limit":14.85,"upper_circuit_limit":168.35,"last_trade_time":"1754041890808","oi_day_high":14000.0,"oi_day_low":12500.0},"NSE_FO:MANKIND25AUG2550PE":{"ohlc":{"open":82.45,"high":88.9,"low":69.1,"close":80.7},"depth":{"buy":[{"quantity":225,"price":79.9,"orders":1},{"quantity":225,"price":78.35,"orders":1},{"quantity":675,"price":74.2,"orders":1},{"quantity":1800,"price":73.4,"orders":1},{"quantity":225,"price":71.75,"orders":1}],"sell":[{"quantity":225,"price":83.2,"orders":1},{"quantity":225,"price":84.2,"orders":1},{"quantity":225,"price":84.25,"orders":1},{"quantity":225,"price":84.3,"orders":1},{"quantity":225,"price":85.85,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|110864","symbol":"MANKIND25AUG2550PE","last_price":80.7,"volume":45900,"average_price":77.1,"oi":11250.0,"net_change":-202.5,"total_buy_quantity":32625.0,"total_sell_quantity":30825.0,"lower_circuit_limit":25.55,"upper_circuit_limit":155.65,"last_trade_time":"1754042398803","oi_day_high":11925.0,"oi_day_low":450.0},"NSE_FO:ULTRACEMCO25AUG12200CE":{"ohlc":{"open":296.15,"high":342.5,"low":209.0,"close":221.0},"depth":{"buy":[{"quantity":250,"price":211.4,"orders":2},{"quantity":150,"price":210.0,"orders":3},{"quantity":150,"price":207.5,"orders":1},{"quantity":100,"price":202.0,"orders":2},{"quantity":1300,"price":195.6,"orders":1}],"sell":[{"quantity":100,"price":228.35,"orders":2},{"quantity":50,"price":230.0,"orders":1},{"quantity":50,"price":234.8,"orders":1},{"quantity":200,"price":235.0,"orders":2},{"quantity":150,"price":236.0,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|139913","symbol":"ULTRACEMCO25AUG12200CE","last_price":221.0,"volume":48350,"average_price":271.95,"oi":22650.0,"net_change":-112.7,"total_buy_quantity":6300.0,"total_sell_quantity":11450.0,"lower_circuit_limit":46.35,"upper_circuit_limit":621.05,"last_trade_time":"1754042385099","oi_day_high":23600.0,"oi_day_low":11150.0},"NSE_FO:CDSL25AUG1480CE":{"ohlc":{"open":55.0,"high":58.5,"low":44.25,"close":50.05},"depth":{"buy":[{"quantity":950,"price":50.05,"orders":2},{"quantity":1425,"price":50.0,"orders":1},{"quantity":475,"price":49.85,"orders":1},{"quantity":475,"price":49.8,"orders":1},{"quantity":950,"price":49.7,"orders":1}],"sell":[{"quantity":475,"price":50.3,"orders":1},{"quantity":475,"price":50.35,"orders":1},{"quantity":950,"price":50.4,"orders":1},{"quantity":475,"price":50.7,"orders":1},{"quantity":950,"price":51.0,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|86347","symbol":"CDSL25AUG1480CE","last_price":50.05,"volume":958075,"average_price":51.41,"oi":133000.0,"net_change":-2.6,"total_buy_quantity":101650.0,"total_sell_quantity":67450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":115.45,"last_trade_time":"1754042397482","oi_day_high":135850.0,"oi_day_low":66975.0},"NSE_FO:MPHASIS25AUG2800CE":{"ohlc":{"open":81.5,"high":89.0,"low":65.75,"close":68.65},"depth":{"buy":[{"quantity":275,"price":67.95,"orders":1},{"quantity":275,"price":67.9,"orders":1},{"quantity":275,"price":67.6,"orders":1},{"quantity":275,"price":67.45,"orders":1},{"quantity":275,"price":63.3,"orders":1}],"sell":[{"quantity":550,"price":70.1,"orders":2},{"quantity":275,"price":70.15,"orders":1},{"quantity":275,"price":71.5,"orders":1},{"quantity":275,"price":72.7,"orders":1},{"quantity":275,"price":72.75,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|43920","symbol":"MPHASIS25AUG2800CE","last_price":68.65,"volume":85250,"average_price":75.33,"oi":80575.0,"net_change":-20.55,"total_buy_quantity":39050.0,"total_sell_quantity":55825.0,"lower_circuit_limit":0.1,"upper_circuit_limit":178.3,"last_trade_time":"1754042359266","oi_day_high":84425.0,"oi_day_low":72325.0},"NSE_FO:COFORGE25AUG1740CE":{"ohlc":{"open":61.95,"high":64.25,"low":41.9,"close":44.0},"depth":{"buy":[{"quantity":375,"price":43.65,"orders":1},{"quantity":375,"price":43.6,"orders":1},{"quantity":750,"price":43.4,"orders":2},{"quantity":375,"price":43.3,"orders":1},{"quantity":750,"price":43.1,"orders":2}],"sell":[{"quantity":375,"price":43.95,"orders":1},{"quantity":375,"price":44.0,"orders":1},{"quantity":375,"price":44.25,"orders":1},{"quantity":375,"price":44.3,"orders":1},{"quantity":750,"price":44.5,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|79692","symbol":"COFORGE25AUG1740CE","last_price":44.0,"volume":507375,"average_price":50.92,"oi":185625.0,"net_change":-20.85,"total_buy_quantity":87000.0,"total_sell_quantity":107625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":131.55,"last_trade_time":"1754042395059","oi_day_high":208125.0,"oi_day_low":185625.0},"NSE_FO:VBL25AUG520CE":{"ohlc":{"open":17.95,"high":18.3,"low":11.45,"close":12.05},"depth":{"buy":[{"quantity":1025,"price":11.9,"orders":1},{"quantity":1025,"price":11.85,"orders":1},{"quantity":3075,"price":11.8,"orders":3},{"quantity":1025,"price":11.7,"orders":1},{"quantity":1025,"price":11.55,"orders":1}],"sell":[{"quantity":1025,"price":12.05,"orders":1},{"quantity":2050,"price":12.1,"orders":2},{"quantity":3075,"price":12.15,"orders":3},{"quantity":4100,"price":12.2,"orders":4},{"quantity":1025,"price":12.25,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|140801","symbol":"VBL25AUG520CE","last_price":12.05,"volume":2034625,"average_price":13.88,"oi":1082400.0,"net_change":-5.75,"total_buy_quantity":225500.0,"total_sell_quantity":356700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.8,"last_trade_time":"1754042394067","oi_day_high":1101875.0,"oi_day_low":946075.0},"NSE_FO:POLICYBZR25AUG1800PE":{"ohlc":{"open":55.4,"high":88.95,"low":55.05,"close":71.0},"depth":{"buy":[{"quantity":350,"price":70.85,"orders":1},{"quantity":350,"price":70.8,"orders":1},{"quantity":700,"price":70.2,"orders":2},{"quantity":350,"price":70.0,"orders":1},{"quantity":3850,"price":64.7,"orders":1}],"sell":[{"quantity":350,"price":75.5,"orders":1},{"quantity":350,"price":75.55,"orders":1},{"quantity":350,"price":78.85,"orders":1},{"quantity":1750,"price":78.9,"orders":1},{"quantity":3500,"price":80.35,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|129970","symbol":"POLICYBZR25AUG1800PE","last_price":71.0,"volume":402150,"average_price":74.07,"oi":106400.0,"net_change":9.7,"total_buy_quantity":36750.0,"total_sell_quantity":19950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":125.25,"last_trade_time":"1754042385098","oi_day_high":129850.0,"oi_day_low":106400.0},"NSE_FO:SUNPHARMA25AUG1700CE":{"ohlc":{"open":53.0,"high":55.75,"low":13.5,"close":16.0},"depth":{"buy":[{"quantity":350,"price":15.95,"orders":1},{"quantity":350,"price":15.9,"orders":1},{"quantity":1050,"price":15.8,"orders":3},{"quantity":1050,"price":15.75,"orders":3},{"quantity":350,"price":15.7,"orders":1}],"sell":[{"quantity":700,"price":16.35,"orders":2},{"quantity":700,"price":16.4,"orders":2},{"quantity":1050,"price":16.45,"orders":3},{"quantity":4900,"price":16.5,"orders":3},{"quantity":1400,"price":16.55,"orders":3}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|136263","symbol":"SUNPHARMA25AUG1700CE","last_price":16.0,"volume":5547150,"average_price":18.35,"oi":853650.0,"net_change":-35.45,"total_buy_quantity":475650.0,"total_sell_quantity":201600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.95,"last_trade_time":"1754042398211","oi_day_high":934150.0,"oi_day_low":261450.0},"NSE_FO:FEDERALBNK25AUG202.5PE":{"ohlc":{"open":5.9,"high":11.55,"low":5.85,"close":10.85},"depth":{"buy":[{"quantity":5000,"price":10.75,"orders":1},{"quantity":20000,"price":10.4,"orders":1},{"quantity":5000,"price":10.1,"orders":1},{"quantity":20000,"price":9.85,"orders":1},{"quantity":20000,"price":9.4,"orders":1}],"sell":[{"quantity":5000,"price":10.95,"orders":1},{"quantity":5000,"price":11.0,"orders":1},{"quantity":5000,"price":11.15,"orders":1},{"quantity":5000,"price":11.25,"orders":1},{"quantity":25000,"price":11.3,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|85639","symbol":"FEDERALBNK25AUG202.5PE","last_price":10.85,"volume":1520000,"average_price":8.08,"oi":600000.0,"net_change":5.0,"total_buy_quantity":385000.0,"total_sell_quantity":335000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.85,"last_trade_time":"1754042394810","oi_day_high":655000.0,"oi_day_low":455000.0},"NSE_FO:TITAN25AUG3350PE":{"ohlc":{"open":92.65,"high":97.6,"low":79.2,"close":97.5},"depth":{"buy":[{"quantity":175,"price":96.6,"orders":1},{"quantity":175,"price":96.55,"orders":1},{"quantity":175,"price":95.25,"orders":1},{"quantity":175,"price":95.2,"orders":1},{"quantity":525,"price":94.8,"orders":1}],"sell":[{"quantity":175,"price":97.65,"orders":1},{"quantity":350,"price":97.7,"orders":2},{"quantity":175,"price":98.15,"orders":1},{"quantity":350,"price":98.85,"orders":2},{"quantity":350,"price":99.2,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|142302","symbol":"TITAN25AUG3350PE","last_price":97.5,"volume":116725,"average_price":90.44,"oi":138425.0,"net_change":14.2,"total_buy_quantity":29925.0,"total_sell_quantity":22750.0,"lower_circuit_limit":16.45,"upper_circuit_limit":150.15,"last_trade_time":"1754042367987","oi_day_high":139650.0,"oi_day_low":125300.0},"NSE_FO:HINDALCO25AUG680PE":{"ohlc":{"open":20.85,"high":27.35,"low":20.0,"close":26.1},"depth":{"buy":[{"quantity":1400,"price":26.3,"orders":1},{"quantity":2800,"price":26.25,"orders":2},{"quantity":1400,"price":26.2,"orders":1},{"quantity":2800,"price":25.9,"orders":2},{"quantity":1400,"price":25.8,"orders":1}],"sell":[{"quantity":1400,"price":26.55,"orders":1},{"quantity":1400,"price":26.6,"orders":1},{"quantity":2800,"price":26.65,"orders":2},{"quantity":1400,"price":27.3,"orders":1},{"quantity":1400,"price":27.35,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|100743","symbol":"HINDALCO25AUG680PE","last_price":26.1,"volume":858200,"average_price":24.72,"oi":357000.0,"net_change":5.9,"total_buy_quantity":184800.0,"total_sell_quantity":144200.0,"lower_circuit_limit":0.2,"upper_circuit_limit":40.2,"last_trade_time":"1754042255901","oi_day_high":385000.0,"oi_day_low":330400.0},"NSE_FO:INDIGO25AUG5900PE":{"ohlc":{"open":170.05,"high":221.25,"low":159.95,"close":210.1},"depth":{"buy":[{"quantity":150,"price":203.5,"orders":1},{"quantity":150,"price":203.45,"orders":1},{"quantity":150,"price":203.4,"orders":1},{"quantity":150,"price":203.35,"orders":1},{"quantity":150,"price":203.25,"orders":1}],"sell":[{"quantity":150,"price":212.0,"orders":1},{"quantity":450,"price":212.05,"orders":3},{"quantity":150,"price":212.1,"orders":1},{"quantity":150,"price":212.15,"orders":1},{"quantity":1200,"price":215.8,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|105598","symbol":"INDIGO25AUG5900PE","last_price":210.1,"volume":151350,"average_price":184.38,"oi":37800.0,"net_change":44.75,"total_buy_quantity":14550.0,"total_sell_quantity":23550.0,"lower_circuit_limit":18.9,"upper_circuit_limit":311.8,"last_trade_time":"1754042373051","oi_day_high":53700.0,"oi_day_low":37800.0},"NSE_FO:UNITDSPR25AUG1340CE":{"ohlc":{"open":34.4,"high":35.05,"low":26.5,"close":28.1},"depth":{"buy":[{"quantity":1200,"price":28.1,"orders":3},{"quantity":3200,"price":27.3,"orders":1},{"quantity":3200,"price":27.15,"orders":1},{"quantity":400,"price":27.0,"orders":1},{"quantity":11200,"price":25.15,"orders":2}],"sell":[{"quantity":1600,"price":28.4,"orders":2},{"quantity":400,"price":28.45,"orders":1},{"quantity":400,"price":28.8,"orders":1},{"quantity":800,"price":29.0,"orders":2},{"quantity":4000,"price":29.05,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|143426","symbol":"UNITDSPR25AUG1340CE","last_price":28.1,"volume":326400,"average_price":29.79,"oi":356000.0,"net_change":-6.3,"total_buy_quantity":78000.0,"total_sell_quantity":84400.0,"lower_circuit_limit":0.45,"upper_circuit_limit":68.35,"last_trade_time":"1754042350613","oi_day_high":368800.0,"oi_day_low":337600.0},"NSE_FO:UNOMINDA25AUG1040PE":{"ohlc":{"open":37.25,"high":49.2,"low":30.65,"close":34.05},"depth":{"buy":[{"quantity":550,"price":35.25,"orders":1},{"quantity":550,"price":35.2,"orders":1},{"quantity":1100,"price":34.05,"orders":1},{"quantity":1100,"price":33.85,"orders":1},{"quantity":1100,"price":33.75,"orders":1}],"sell":[{"quantity":550,"price":36.7,"orders":1},{"quantity":550,"price":38.9,"orders":1},{"quantity":550,"price":39.1,"orders":1},{"quantity":550,"price":39.15,"orders":1},{"quantity":4400,"price":39.95,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|140531","symbol":"UNOMINDA25AUG1040PE","last_price":34.05,"volume":94050,"average_price":35.19,"oi":43450.0,"net_change":-7.9,"total_buy_quantity":96250.0,"total_sell_quantity":62150.0,"lower_circuit_limit":9.8,"upper_circuit_limit":74.1,"last_trade_time":"1754042356338","oi_day_high":43450.0,"oi_day_low":11550.0},"NSE_FO:BSE25AUG2450CE":{"ohlc":{"open":117.5,"high":138.3,"low":96.4,"close":104.45},"depth":{"buy":[{"quantity":375,"price":102.25,"orders":1},{"quantity":750,"price":102.2,"orders":2},{"quantity":375,"price":101.9,"orders":1},{"quantity":750,"price":101.85,"orders":2},{"quantity":750,"price":101.1,"orders":1}],"sell":[{"quantity":375,"price":104.5,"orders":1},{"quantity":375,"price":105.0,"orders":1},{"quantity":375,"price":105.9,"orders":1},{"quantity":375,"price":105.95,"orders":1},{"quantity":375,"price":106.0,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|76200","symbol":"BSE25AUG2450CE","last_price":104.45,"volume":1068750,"average_price":116.16,"oi":240750.0,"net_change":-12.45,"total_buy_quantity":56625.0,"total_sell_quantity":70500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":251.4,"last_trade_time":"1754042391120","oi_day_high":243000.0,"oi_day_low":182625.0},"NSE_FO:MFSL25AUG1500CE":{"ohlc":{"open":46.45,"high":49.0,"low":35.95,"close":38.45},"depth":{"buy":[{"quantity":800,"price":37.3,"orders":1},{"quantity":800,"price":37.1,"orders":1},{"quantity":800,"price":37.0,"orders":1},{"quantity":800,"price":36.75,"orders":1},{"quantity":800,"price":36.6,"orders":1}],"sell":[{"quantity":2400,"price":40.0,"orders":3},{"quantity":800,"price":40.05,"orders":1},{"quantity":1600,"price":40.15,"orders":2},{"quantity":800,"price":40.5,"orders":1},{"quantity":800,"price":41.0,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|113535","symbol":"MFSL25AUG1500CE","last_price":38.45,"volume":60000,"average_price":41.86,"oi":58400.0,"net_change":-14.15,"total_buy_quantity":102400.0,"total_sell_quantity":89600.0,"lower_circuit_limit":11.8,"upper_circuit_limit":93.4,"last_trade_time":"1754042360638","oi_day_high":58400.0,"oi_day_low":39200.0},"NSE_FO:TATATECH25AUG700CE":{"ohlc":{"open":22.8,"high":24.0,"low":16.25,"close":16.75},"depth":{"buy":[{"quantity":800,"price":17.0,"orders":1},{"quantity":800,"price":16.85,"orders":1},{"quantity":3200,"price":16.8,"orders":3},{"quantity":2400,"price":16.75,"orders":2},{"quantity":1600,"price":16.7,"orders":1}],"sell":[{"quantity":800,"price":17.2,"orders":1},{"quantity":800,"price":17.25,"orders":1},{"quantity":1600,"price":17.3,"orders":2},{"quantity":800,"price":17.5,"orders":1},{"quantity":2400,"price":18.0,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|138108","symbol":"TATATECH25AUG700CE","last_price":16.75,"volume":481600,"average_price":18.66,"oi":294400.0,"net_change":-6.15,"total_buy_quantity":132800.0,"total_sell_quantity":143200.0,"lower_circuit_limit":2.9,"upper_circuit_limit":42.9,"last_trade_time":"1754042396965","oi_day_high":295200.0,"oi_day_low":200800.0},"NSE_FO:HEROMOTOCO25AUG4250PE":{"ohlc":{"open":123.8,"high":149.65,"low":114.6,"close":122.0},"depth":{"buy":[{"quantity":300,"price":120.05,"orders":2},{"quantity":150,"price":120.0,"orders":1},{"quantity":150,"price":119.95,"orders":1},{"quantity":150,"price":119.9,"orders":1},{"quantity":150,"price":119.85,"orders":1}],"sell":[{"quantity":150,"price":123.0,"orders":1},{"quantity":300,"price":123.05,"orders":2},{"quantity":150,"price":123.1,"orders":1},{"quantity":150,"price":124.05,"orders":1},{"quantity":150,"price":124.1,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|91489","symbol":"HEROMOTOCO25AUG4250PE","last_price":122.0,"volume":124950,"average_price":129.11,"oi":50400.0,"net_change":-18.9,"total_buy_quantity":22200.0,"total_sell_quantity":12450.0,"lower_circuit_limit":49.3,"upper_circuit_limit":232.5,"last_trade_time":"1754042344559","oi_day_high":56850.0,"oi_day_low":38250.0},"NSE_FO:MOTHERSON25AUG97.5PE":{"ohlc":{"open":3.7,"high":4.65,"low":3.45,"close":4.55},"depth":{"buy":[{"quantity":18450,"price":4.55,"orders":3},{"quantity":18450,"price":4.5,"orders":3},{"quantity":24600,"price":4.45,"orders":4},{"quantity":18450,"price":4.4,"orders":3},{"quantity":55350,"price":4.35,"orders":2}],"sell":[{"quantity":30750,"price":4.65,"orders":5},{"quantity":30750,"price":4.7,"orders":5},{"quantity":86100,"price":4.75,"orders":7},{"quantity":12300,"price":4.8,"orders":2},{"quantity":30750,"price":4.85,"orders":4}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|47268","symbol":"MOTHERSON25AUG97.5PE","last_price":4.55,"volume":922500,"average_price":4.11,"oi":621150.0,"net_change":0.85,"total_buy_quantity":848700.0,"total_sell_quantity":885600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1754042389710","oi_day_high":670350.0,"oi_day_low":596550.0},"NSE_FO:LAURUSLABS25AUG870PE":{"ohlc":{"open":27.1,"high":40.0,"low":27.1,"close":37.1},"depth":{"buy":[{"quantity":1700,"price":36.7,"orders":1},{"quantity":1700,"price":36.65,"orders":1},{"quantity":1700,"price":36.25,"orders":1},{"quantity":1700,"price":36.1,"orders":1},{"quantity":6800,"price":35.65,"orders":1}],"sell":[{"quantity":1700,"price":38.2,"orders":1},{"quantity":1700,"price":38.25,"orders":1},{"quantity":1700,"price":38.35,"orders":1},{"quantity":1700,"price":38.4,"orders":1},{"quantity":1700,"price":38.45,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|106954","symbol":"LAURUSLABS25AUG870PE","last_price":37.1,"volume":773500,"average_price":33.17,"oi":217600.0,"net_change":9.55,"total_buy_quantity":96900.0,"total_sell_quantity":153000.0,"lower_circuit_limit":1.35,"upper_circuit_limit":53.75,"last_trade_time":"1754042370114","oi_day_high":297500.0,"oi_day_low":217600.0},"NSE_FO:CGPOWER25AUG660CE":{"ohlc":{"open":23.4,"high":23.85,"low":16.7,"close":17.75},"depth":{"buy":[{"quantity":1700,"price":17.45,"orders":2},{"quantity":850,"price":17.4,"orders":1},{"quantity":2550,"price":17.15,"orders":2},{"quantity":850,"price":16.85,"orders":1},{"quantity":3400,"price":16.8,"orders":1}],"sell":[{"quantity":1700,"price":17.75,"orders":2},{"quantity":1700,"price":17.85,"orders":2},{"quantity":1700,"price":17.9,"orders":2},{"quantity":1700,"price":17.95,"orders":2},{"quantity":850,"price":18.0,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|86856","symbol":"CGPOWER25AUG660CE","last_price":17.75,"volume":170850,"average_price":20.25,"oi":172550.0,"net_change":-5.2,"total_buy_quantity":143650.0,"total_sell_quantity":200600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.5,"last_trade_time":"1754042378558","oi_day_high":181050.0,"oi_day_low":157250.0},"NSE_FO:PRESTIGE25AUG1620PE":{"ohlc":{"open":63.0,"high":80.3,"low":50.95,"close":77.5},"depth":{"buy":[{"quantity":450,"price":76.0,"orders":1},{"quantity":900,"price":75.95,"orders":2},{"quantity":450,"price":75.9,"orders":1},{"quantity":450,"price":74.8,"orders":1},{"quantity":3600,"price":70.0,"orders":1}],"sell":[{"quantity":450,"price":79.15,"orders":1},{"quantity":450,"price":79.3,"orders":1},{"quantity":450,"price":80.25,"orders":1},{"quantity":450,"price":82.2,"orders":1},{"quantity":450,"price":82.25,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|128193","symbol":"PRESTIGE25AUG1620PE","last_price":77.5,"volume":23850,"average_price":66.49,"oi":8100.0,"net_change":10.2,"total_buy_quantity":22500.0,"total_sell_quantity":12600.0,"lower_circuit_limit":9.4,"upper_circuit_limit":125.2,"last_trade_time":"1754042351529","oi_day_high":9000.0,"oi_day_low":5400.0},"NSE_FO:LTIM25AUG5100CE":{"ohlc":{"open":117.8,"high":131.1,"low":85.0,"close":88.5},"depth":{"buy":[{"quantity":150,"price":86.6,"orders":1},{"quantity":150,"price":86.55,"orders":1},{"quantity":150,"price":86.5,"orders":1},{"quantity":150,"price":86.45,"orders":1},{"quantity":150,"price":86.4,"orders":1}],"sell":[{"quantity":150,"price":88.95,"orders":1},{"quantity":150,"price":89.1,"orders":1},{"quantity":150,"price":90.3,"orders":1},{"quantity":300,"price":91.65,"orders":1},{"quantity":150,"price":92.0,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|115481","symbol":"LTIM25AUG5100CE","last_price":88.5,"volume":105000,"average_price":105.9,"oi":52350.0,"net_change":-49.2,"total_buy_quantity":25200.0,"total_sell_quantity":25950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":288.15,"last_trade_time":"1754042359966","oi_day_high":52950.0,"oi_day_low":43650.0},"NSE_FO:CAMS25AUG3700CE":{"ohlc":{"open":160.0,"high":160.0,"low":96.8,"close":104.65},"depth":{"buy":[{"quantity":150,"price":101.65,"orders":1},{"quantity":300,"price":101.6,"orders":2},{"quantity":150,"price":101.55,"orders":1},{"quantity":150,"price":101.4,"orders":1},{"quantity":150,"price":100.8,"orders":1}],"sell":[{"quantity":150,"price":105.9,"orders":1},{"quantity":150,"price":105.95,"orders":1},{"quantity":150,"price":106.0,"orders":1},{"quantity":150,"price":106.5,"orders":1},{"quantity":150,"price":106.9,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|85577","symbol":"CAMS25AUG3700CE","last_price":104.65,"volume":207000,"average_price":117.47,"oi":58050.0,"net_change":-44.45,"total_buy_quantity":36300.0,"total_sell_quantity":23400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":302.55,"last_trade_time":"1754042317231","oi_day_high":59700.0,"oi_day_low":24000.0},"NSE_FO:OBEROIRLTY25AUG1640CE":{"ohlc":{"open":42.7,"high":54.8,"low":28.5,"close":29.65},"depth":{"buy":[{"quantity":350,"price":29.05,"orders":1},{"quantity":350,"price":29.0,"orders":1},{"quantity":700,"price":28.2,"orders":1},{"quantity":350,"price":28.0,"orders":1},{"quantity":350,"price":27.95,"orders":1}],"sell":[{"quantity":350,"price":29.6,"orders":1},{"quantity":350,"price":29.65,"orders":1},{"quantity":350,"price":29.7,"orders":1},{"quantity":350,"price":30.0,"orders":1},{"quantity":700,"price":30.3,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|124648","symbol":"OBEROIRLTY25AUG1640CE","last_price":29.65,"volume":189350,"average_price":40.94,"oi":75600.0,"net_change":-21.45,"total_buy_quantity":55650.0,"total_sell_quantity":47600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":105.9,"last_trade_time":"1754042370778","oi_day_high":78750.0,"oi_day_low":40250.0},"NSE_FO:GRASIM25AUG2740CE":{"ohlc":{"open":75.85,"high":82.85,"low":56.3,"close":60.3},"depth":{"buy":[{"quantity":250,"price":58.0,"orders":1},{"quantity":250,"price":57.95,"orders":1},{"quantity":250,"price":53.5,"orders":1},{"quantity":1000,"price":51.3,"orders":1},{"quantity":5500,"price":51.25,"orders":2}],"sell":[{"quantity":250,"price":62.8,"orders":1},{"quantity":250,"price":62.85,"orders":1},{"quantity":750,"price":68.6,"orders":1},{"quantity":5000,"price":69.1,"orders":1},{"quantity":3000,"price":70.3,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|88521","symbol":"GRASIM25AUG2740CE","last_price":60.3,"volume":151500,"average_price":69.28,"oi":40500.0,"net_change":-19.0,"total_buy_quantity":18250.0,"total_sell_quantity":42000.0,"lower_circuit_limit":14.9,"upper_circuit_limit":143.7,"last_trade_time":"1754042209897","oi_day_high":48750.0,"oi_day_low":11750.0},"NSE_FO:MAZDOCK25AUG2800PE":{"ohlc":{"open":133.95,"high":154.25,"low":129.85,"close":154.25},"depth":{"buy":[{"quantity":175,"price":150.65,"orders":1},{"quantity":350,"price":150.6,"orders":2},{"quantity":175,"price":150.55,"orders":1},{"quantity":175,"price":150.5,"orders":1},{"quantity":175,"price":150.4,"orders":1}],"sell":[{"quantity":175,"price":153.45,"orders":1},{"quantity":175,"price":153.5,"orders":1},{"quantity":175,"price":153.55,"orders":1},{"quantity":175,"price":153.8,"orders":1},{"quantity":175,"price":153.9,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|118809","symbol":"MAZDOCK25AUG2800PE","last_price":154.25,"volume":84525,"average_price":138.18,"oi":81550.0,"net_change":35.0,"total_buy_quantity":29400.0,"total_sell_quantity":28175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":254.45,"last_trade_time":"1754042185254","oi_day_high":90650.0,"oi_day_low":70875.0},"NSE_FO:IIFL25AUG480CE":{"ohlc":{"open":14.0,"high":14.0,"low":3.0,"close":3.35},"depth":{"buy":[{"quantity":9900,"price":3.2,"orders":5},{"quantity":3300,"price":3.15,"orders":2},{"quantity":16500,"price":3.1,"orders":5},{"quantity":1650,"price":3.05,"orders":1},{"quantity":9900,"price":3.0,"orders":3}],"sell":[{"quantity":6600,"price":3.3,"orders":3},{"quantity":4950,"price":3.35,"orders":3},{"quantity":4950,"price":3.4,"orders":3},{"quantity":6600,"price":3.45,"orders":4},{"quantity":6600,"price":3.5,"orders":4}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|104708","symbol":"IIFL25AUG480CE","last_price":3.35,"volume":2894100,"average_price":6.51,"oi":405900.0,"net_change":-13.55,"total_buy_quantity":407550.0,"total_sell_quantity":331650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.2,"last_trade_time":"1754042372702","oi_day_high":491700.0,"oi_day_low":69300.0},"NSE_FO:HCLTECH25AUG1460PE":{"ohlc":{"open":32.1,"high":36.95,"low":27.8,"close":36.75},"depth":{"buy":[{"quantity":350,"price":36.65,"orders":1},{"quantity":700,"price":36.6,"orders":2},{"quantity":350,"price":36.5,"orders":1},{"quantity":350,"price":36.35,"orders":1},{"quantity":350,"price":36.3,"orders":1}],"sell":[{"quantity":350,"price":36.9,"orders":1},{"quantity":350,"price":36.95,"orders":1},{"quantity":1400,"price":37.0,"orders":4},{"quantity":700,"price":37.2,"orders":2},{"quantity":350,"price":37.25,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|89856","symbol":"HCLTECH25AUG1460PE","last_price":36.75,"volume":1250900,"average_price":33.32,"oi":298900.0,"net_change":10.7,"total_buy_quantity":77700.0,"total_sell_quantity":79800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.7,"last_trade_time":"1754042385478","oi_day_high":396200.0,"oi_day_low":248150.0},"NSE_FO:VOLTAS25AUG1320CE":{"ohlc":{"open":43.6,"high":44.95,"low":32.7,"close":33.8},"depth":{"buy":[{"quantity":375,"price":33.8,"orders":1},{"quantity":375,"price":33.75,"orders":1},{"quantity":750,"price":32.75,"orders":2},{"quantity":375,"price":32.7,"orders":1},{"quantity":375,"price":32.0,"orders":1}],"sell":[{"quantity":375,"price":35.0,"orders":1},{"quantity":375,"price":35.05,"orders":1},{"quantity":750,"price":35.15,"orders":2},{"quantity":375,"price":35.35,"orders":1},{"quantity":1125,"price":35.95,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|141012","symbol":"VOLTAS25AUG1320CE","last_price":33.8,"volume":211875,"average_price":38.61,"oi":169500.0,"net_change":-8.5,"total_buy_quantity":66000.0,"total_sell_quantity":63375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":88.4,"last_trade_time":"1754042399049","oi_day_high":169875.0,"oi_day_low":102000.0},"NSE_FO:NCC25AUG220PE":{"ohlc":{"open":9.4,"high":14.15,"low":9.2,"close":13.2},"depth":{"buy":[{"quantity":2700,"price":13.2,"orders":1},{"quantity":8100,"price":13.15,"orders":3},{"quantity":5400,"price":13.1,"orders":2},{"quantity":5400,"price":12.95,"orders":2},{"quantity":2700,"price":12.9,"orders":1}],"sell":[{"quantity":2700,"price":13.35,"orders":1},{"quantity":2700,"price":13.4,"orders":1},{"quantity":2700,"price":13.5,"orders":1},{"quantity":2700,"price":13.6,"orders":1},{"quantity":10800,"price":13.65,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|122107","symbol":"NCC25AUG220PE","last_price":13.2,"volume":477900,"average_price":11.05,"oi":396900.0,"net_change":3.2,"total_buy_quantity":353700.0,"total_sell_quantity":280800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.0,"last_trade_time":"1754042380404","oi_day_high":418500.0,"oi_day_low":375300.0},"NSE_FO:MCX25AUG7700CE":{"ohlc":{"open":334.8,"high":334.85,"low":253.0,"close":270.8},"depth":{"buy":[{"quantity":500,"price":266.0,"orders":1},{"quantity":125,"price":265.05,"orders":1},{"quantity":250,"price":265.0,"orders":2},{"quantity":125,"price":264.35,"orders":1},{"quantity":125,"price":262.75,"orders":1}],"sell":[{"quantity":125,"price":268.55,"orders":1},{"quantity":125,"price":269.35,"orders":1},{"quantity":125,"price":269.4,"orders":1},{"quantity":125,"price":269.5,"orders":1},{"quantity":125,"price":269.6,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|112703","symbol":"MCX25AUG7700CE","last_price":270.8,"volume":293250,"average_price":297.33,"oi":51125.0,"net_change":-61.3,"total_buy_quantity":18375.0,"total_sell_quantity":21500.0,"lower_circuit_limit":16.35,"upper_circuit_limit":647.85,"last_trade_time":"1754042390723","oi_day_high":51125.0,"oi_day_low":23625.0},"NSE_FO:EXIDEIND25AUG385CE":{"ohlc":{"open":12.8,"high":13.05,"low":9.8,"close":10.8},"depth":{"buy":[{"quantity":3600,"price":10.45,"orders":2},{"quantity":1800,"price":10.4,"orders":1},{"quantity":1800,"price":10.35,"orders":1},{"quantity":5400,"price":10.1,"orders":2},{"quantity":5400,"price":9.95,"orders":3}],"sell":[{"quantity":1800,"price":10.8,"orders":1},{"quantity":3600,"price":10.85,"orders":2},{"quantity":1800,"price":11.0,"orders":1},{"quantity":3600,"price":11.1,"orders":2},{"quantity":3600,"price":11.25,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|85298","symbol":"EXIDEIND25AUG385CE","last_price":10.8,"volume":608400,"average_price":11.49,"oi":185400.0,"net_change":-2.4,"total_buy_quantity":307800.0,"total_sell_quantity":383400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.2,"last_trade_time":"1754042314027","oi_day_high":185400.0,"oi_day_low":93600.0},"NSE_FO:PAYTM25AUG1080CE":{"ohlc":{"open":49.85,"high":63.9,"low":40.55,"close":44.4},"depth":{"buy":[{"quantity":7250,"price":44.0,"orders":1},{"quantity":725,"price":43.65,"orders":1},{"quantity":725,"price":43.45,"orders":1},{"quantity":1450,"price":42.95,"orders":2},{"quantity":725,"price":42.65,"orders":1}],"sell":[{"quantity":3625,"price":44.85,"orders":1},{"quantity":725,"price":46.7,"orders":1},{"quantity":1450,"price":46.75,"orders":2},{"quantity":725,"price":46.8,"orders":1},{"quantity":725,"price":46.85,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|126647","symbol":"PAYTM25AUG1080CE","last_price":44.4,"volume":1057775,"average_price":50.11,"oi":388600.0,"net_change":-5.5,"total_buy_quantity":142100.0,"total_sell_quantity":119625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":108.0,"last_trade_time":"1754042378263","oi_day_high":429925.0,"oi_day_low":298700.0},"NSE_FO:HFCL25AUG75PE":{"ohlc":{"open":2.95,"high":4.3,"low":2.85,"close":4.2},"depth":{"buy":[{"quantity":19350,"price":4.2,"orders":3},{"quantity":32250,"price":4.15,"orders":5},{"quantity":25800,"price":4.1,"orders":4},{"quantity":12900,"price":4.05,"orders":2},{"quantity":12900,"price":4.0,"orders":2}],"sell":[{"quantity":19350,"price":4.3,"orders":3},{"quantity":12900,"price":4.35,"orders":2},{"quantity":12900,"price":4.4,"orders":2},{"quantity":6450,"price":4.45,"orders":1},{"quantity":12900,"price":4.5,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|92164","symbol":"HFCL25AUG75PE","last_price":4.2,"volume":2399400,"average_price":3.44,"oi":2889600.0,"net_change":1.2,"total_buy_quantity":844950.0,"total_sell_quantity":793350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1754042383951","oi_day_high":3012150.0,"oi_day_low":2412300.0},"NSE_FO:CUMMINSIND25AUG3550PE":{"ohlc":{"open":107.15,"high":120.2,"low":96.5,"close":114.75},"depth":{"buy":[{"quantity":200,"price":113.2,"orders":1},{"quantity":200,"price":113.15,"orders":1},{"quantity":200,"price":113.1,"orders":1},{"quantity":200,"price":112.7,"orders":1},{"quantity":200,"price":112.6,"orders":1}],"sell":[{"quantity":200,"price":115.65,"orders":1},{"quantity":200,"price":115.7,"orders":1},{"quantity":200,"price":115.75,"orders":1},{"quantity":200,"price":115.8,"orders":1},{"quantity":200,"price":118.3,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|81211","symbol":"CUMMINSIND25AUG3550PE","last_price":114.75,"volume":62800,"average_price":110.28,"oi":18200.0,"net_change":0.3,"total_buy_quantity":30200.0,"total_sell_quantity":28600.0,"lower_circuit_limit":16.95,"upper_circuit_limit":211.95,"last_trade_time":"1754042304130","oi_day_high":22000.0,"oi_day_low":9800.0},"NSE_FO:SIEMENS25AUG3050CE":{"ohlc":{"open":100.55,"high":105.1,"low":83.2,"close":85.3},"depth":{"buy":[{"quantity":125,"price":79.65,"orders":1},{"quantity":125,"price":79.6,"orders":1},{"quantity":125,"price":79.55,"orders":1},{"quantity":250,"price":79.5,"orders":2},{"quantity":125,"price":79.3,"orders":1}],"sell":[{"quantity":250,"price":86.8,"orders":2},{"quantity":125,"price":86.85,"orders":1},{"quantity":250,"price":86.9,"orders":2},{"quantity":125,"price":87.0,"orders":1},{"quantity":250,"price":87.1,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|134140","symbol":"SIEMENS25AUG3050CE","last_price":85.3,"volume":50875,"average_price":91.93,"oi":27500.0,"net_change":-17.3,"total_buy_quantity":10000.0,"total_sell_quantity":28000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":208.2,"last_trade_time":"1754042393476","oi_day_high":29250.0,"oi_day_low":21375.0},"NSE_FO:IDEA25AUG7CE":{"ohlc":{"open":0.35,"high":0.35,"low":0.15,"close":0.15},"depth":{"buy":[{"quantity":90558825,"price":0.15,"orders":129},{"quantity":50961675,"price":0.1,"orders":67},{"quantity":22014300,"price":0.05,"orders":49},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":78193650,"price":0.2,"orders":59},{"quantity":36237825,"price":0.25,"orders":64},{"quantity":48960375,"price":0.3,"orders":73},{"quantity":35451600,"price":0.35,"orders":50},{"quantity":40311900,"price":0.4,"orders":53}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|96328","symbol":"IDEA25AUG7CE","last_price":0.15,"volume":328427625,"average_price":0.25,"oi":2.21358075E8,"net_change":-0.25,"total_buy_quantity":1.635348E8,"total_sell_quantity":3.210657E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1754042398341","oi_day_high":2.21358075E8,"oi_day_low":1.03281375E8},"NSE_FO:SBILIFE25AUG1840PE":{"ohlc":{"open":43.65,"high":63.8,"low":36.35,"close":60.45},"depth":{"buy":[{"quantity":375,"price":59.05,"orders":1},{"quantity":375,"price":59.0,"orders":1},{"quantity":375,"price":58.95,"orders":1},{"quantity":375,"price":58.85,"orders":1},{"quantity":375,"price":58.7,"orders":1}],"sell":[{"quantity":375,"price":62.6,"orders":1},{"quantity":750,"price":62.65,"orders":2},{"quantity":375,"price":62.7,"orders":1},{"quantity":1500,"price":64.55,"orders":1},{"quantity":750,"price":65.0,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|133798","symbol":"SBILIFE25AUG1840PE","last_price":60.45,"volume":168000,"average_price":48.15,"oi":74625.0,"net_change":22.4,"total_buy_quantity":32250.0,"total_sell_quantity":8625.0,"lower_circuit_limit":1.7,"upper_circuit_limit":74.4,"last_trade_time":"1754042315632","oi_day_high":99000.0,"oi_day_low":72000.0},"NSE_FO:ADANIENSOL25AUG800PE":{"ohlc":{"open":22.45,"high":31.65,"low":20.1,"close":30.6},"depth":{"buy":[{"quantity":1350,"price":29.2,"orders":2},{"quantity":675,"price":29.15,"orders":1},{"quantity":675,"price":29.05,"orders":1},{"quantity":1350,"price":28.95,"orders":2},{"quantity":675,"price":28.85,"orders":1}],"sell":[{"quantity":675,"price":30.55,"orders":1},{"quantity":675,"price":30.6,"orders":1},{"quantity":1350,"price":32.0,"orders":2},{"quantity":8100,"price":32.95,"orders":2},{"quantity":4725,"price":33.45,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|75556","symbol":"ADANIENSOL25AUG800PE","last_price":30.6,"volume":374625,"average_price":25.89,"oi":303075.0,"net_change":5.6,"total_buy_quantity":125550.0,"total_sell_quantity":43875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.0,"last_trade_time":"1754042294384","oi_day_high":304425.0,"oi_day_low":260550.0},"NSE_FO:DELHIVERY25AUG425CE":{"ohlc":{"open":20.5,"high":27.55,"low":20.05,"close":21.45},"depth":{"buy":[{"quantity":4150,"price":21.05,"orders":2},{"quantity":2075,"price":21.0,"orders":1},{"quantity":8300,"price":20.45,"orders":1},{"quantity":8300,"price":20.35,"orders":1},{"quantity":10375,"price":18.9,"orders":1}],"sell":[{"quantity":2075,"price":21.6,"orders":1},{"quantity":2075,"price":21.65,"orders":1},{"quantity":2075,"price":21.9,"orders":1},{"quantity":4150,"price":22.2,"orders":2},{"quantity":2075,"price":22.3,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|82903","symbol":"DELHIVERY25AUG425CE","last_price":21.45,"volume":753225,"average_price":23.42,"oi":128650.0,"net_change":0.7,"total_buy_quantity":114125.0,"total_sell_quantity":192975.0,"lower_circuit_limit":0.75,"upper_circuit_limit":40.75,"last_trade_time":"1754042384370","oi_day_high":157700.0,"oi_day_low":112050.0},"NSE_FO:ICICIBANK25AUG1480PE":{"ohlc":{"open":26.35,"high":30.7,"low":24.15,"close":29.6},"depth":{"buy":[{"quantity":1400,"price":29.15,"orders":2},{"quantity":1400,"price":29.1,"orders":2},{"quantity":1400,"price":29.05,"orders":2},{"quantity":9800,"price":29.0,"orders":2},{"quantity":9100,"price":28.95,"orders":1}],"sell":[{"quantity":1400,"price":29.85,"orders":2},{"quantity":1400,"price":29.9,"orders":2},{"quantity":1400,"price":29.95,"orders":2},{"quantity":2100,"price":30.0,"orders":3},{"quantity":700,"price":30.1,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|102459","symbol":"ICICIBANK25AUG1480PE","last_price":29.6,"volume":2475900,"average_price":27.45,"oi":795900.0,"net_change":4.5,"total_buy_quantity":121800.0,"total_sell_quantity":160300.0,"lower_circuit_limit":1.25,"upper_circuit_limit":48.95,"last_trade_time":"1754042396156","oi_day_high":808500.0,"oi_day_low":650300.0},"NSE_FO:PFC25AUG410PE":{"ohlc":{"open":14.2,"high":18.3,"low":13.9,"close":17.1},"depth":{"buy":[{"quantity":1300,"price":17.15,"orders":1},{"quantity":2600,"price":17.1,"orders":2},{"quantity":2600,"price":17.0,"orders":2},{"quantity":1300,"price":16.95,"orders":1},{"quantity":1300,"price":16.75,"orders":1}],"sell":[{"quantity":1300,"price":17.35,"orders":1},{"quantity":1300,"price":17.4,"orders":1},{"quantity":2600,"price":17.45,"orders":2},{"quantity":1300,"price":17.5,"orders":1},{"quantity":2600,"price":17.55,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|122477","symbol":"PFC25AUG410PE","last_price":17.1,"volume":1981200,"average_price":15.5,"oi":2012400.0,"net_change":3.3,"total_buy_quantity":213200.0,"total_sell_quantity":179400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.8,"last_trade_time":"1754042394055","oi_day_high":2195700.0,"oi_day_low":1782300.0},"NSE_FO:TATACHEM25AUG980PE":{"ohlc":{"open":22.5,"high":40.15,"low":22.5,"close":39.9},"depth":{"buy":[{"quantity":650,"price":39.15,"orders":1},{"quantity":650,"price":39.1,"orders":1},{"quantity":650,"price":38.65,"orders":1},{"quantity":650,"price":38.6,"orders":1},{"quantity":650,"price":37.3,"orders":1}],"sell":[{"quantity":650,"price":39.5,"orders":1},{"quantity":650,"price":39.8,"orders":1},{"quantity":650,"price":39.85,"orders":1},{"quantity":1300,"price":39.9,"orders":2},{"quantity":650,"price":40.3,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|137210","symbol":"TATACHEM25AUG980PE","last_price":39.9,"volume":284050,"average_price":30.81,"oi":217750.0,"net_change":14.35,"total_buy_quantity":48100.0,"total_sell_quantity":66300.0,"lower_circuit_limit":0.4,"upper_circuit_limit":50.7,"last_trade_time":"1754042045329","oi_day_high":239850.0,"oi_day_low":216450.0},"NSE_FO:IREDA25AUG145PE":{"ohlc":{"open":4.5,"high":5.7,"low":4.2,"close":5.4},"depth":{"buy":[{"quantity":6900,"price":5.25,"orders":2},{"quantity":17250,"price":5.2,"orders":4},{"quantity":17250,"price":5.15,"orders":4},{"quantity":10350,"price":5.1,"orders":3},{"quantity":13800,"price":5.05,"orders":4}],"sell":[{"quantity":10350,"price":5.35,"orders":3},{"quantity":13800,"price":5.4,"orders":4},{"quantity":17250,"price":5.45,"orders":5},{"quantity":13800,"price":5.5,"orders":4},{"quantity":6900,"price":5.55,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|108040","symbol":"IREDA25AUG145PE","last_price":5.4,"volume":934950,"average_price":4.77,"oi":1000500.0,"net_change":0.9,"total_buy_quantity":686550.0,"total_sell_quantity":479550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.5,"last_trade_time":"1754042363426","oi_day_high":1017750.0,"oi_day_low":883200.0},"NSE_FO:PNBHOUSING25AUG980PE":{"ohlc":{"open":122.0,"high":174.4,"low":122.0,"close":168.9},"depth":{"buy":[{"quantity":1300,"price":166.15,"orders":2},{"quantity":650,"price":166.1,"orders":1},{"quantity":650,"price":166.0,"orders":1},{"quantity":650,"price":165.9,"orders":1},{"quantity":1300,"price":165.75,"orders":2}],"sell":[{"quantity":650,"price":170.05,"orders":1},{"quantity":650,"price":170.1,"orders":1},{"quantity":650,"price":170.15,"orders":1},{"quantity":650,"price":170.2,"orders":1},{"quantity":650,"price":170.3,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|126713","symbol":"PNBHOUSING25AUG980PE","last_price":168.9,"volume":130650,"average_price":155.53,"oi":87750.0,"net_change":141.45,"total_buy_quantity":63700.0,"total_sell_quantity":24050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":174.4,"last_trade_time":"1754040752099","oi_day_high":91650.0,"oi_day_low":73450.0},"NSE_FO:KALYANKJIL25AUG590PE":{"ohlc":{"open":23.35,"high":27.55,"low":21.55,"close":26.75},"depth":{"buy":[{"quantity":2350,"price":26.3,"orders":2},{"quantity":1175,"price":26.2,"orders":1},{"quantity":4700,"price":25.6,"orders":1},{"quantity":4700,"price":25.3,"orders":1},{"quantity":10575,"price":23.85,"orders":1}],"sell":[{"quantity":2350,"price":26.8,"orders":1},{"quantity":1175,"price":27.05,"orders":1},{"quantity":1175,"price":27.2,"orders":1},{"quantity":2350,"price":27.25,"orders":2},{"quantity":1175,"price":27.3,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|104181","symbol":"KALYANKJIL25AUG590PE","last_price":26.75,"volume":291400,"average_price":24.29,"oi":157450.0,"net_change":4.4,"total_buy_quantity":65800.0,"total_sell_quantity":84600.0,"lower_circuit_limit":0.45,"upper_circuit_limit":44.25,"last_trade_time":"1754042317183","oi_day_high":157450.0,"oi_day_low":116325.0},"NSE_FO:TIINDIA25AUG2850CE":{"ohlc":{"open":105.75,"high":110.4,"low":68.25,"close":72.7},"depth":{"buy":[{"quantity":200,"price":66.1,"orders":1},{"quantity":200,"price":66.05,"orders":1},{"quantity":200,"price":66.0,"orders":1},{"quantity":400,"price":65.95,"orders":2},{"quantity":200,"price":65.65,"orders":1}],"sell":[{"quantity":600,"price":71.2,"orders":3},{"quantity":200,"price":71.25,"orders":1},{"quantity":200,"price":71.3,"orders":1},{"quantity":200,"price":74.3,"orders":1},{"quantity":200,"price":75.55,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|142001","symbol":"TIINDIA25AUG2850CE","last_price":72.7,"volume":46200,"average_price":89.97,"oi":16800.0,"net_change":-33.75,"total_buy_quantity":31600.0,"total_sell_quantity":20000.0,"lower_circuit_limit":1.95,"upper_circuit_limit":210.95,"last_trade_time":"1754042340553","oi_day_high":19800.0,"oi_day_low":8000.0},"NSE_FO:PGEL25AUG820PE":{"ohlc":{"open":38.35,"high":63.7,"low":38.35,"close":62.3},"depth":{"buy":[{"quantity":1400,"price":60.7,"orders":2},{"quantity":700,"price":60.65,"orders":1},{"quantity":700,"price":60.5,"orders":1},{"quantity":2800,"price":59.35,"orders":1},{"quantity":700,"price":59.3,"orders":1}],"sell":[{"quantity":700,"price":63.9,"orders":1},{"quantity":700,"price":63.95,"orders":1},{"quantity":700,"price":64.0,"orders":1},{"quantity":700,"price":64.85,"orders":1},{"quantity":700,"price":65.25,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|122921","symbol":"PGEL25AUG820PE","last_price":62.3,"volume":214900,"average_price":48.57,"oi":98700.0,"net_change":25.1,"total_buy_quantity":44800.0,"total_sell_quantity":41300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.45,"last_trade_time":"1754042367386","oi_day_high":99400.0,"oi_day_low":58800.0},"NSE_FO:TATAPOWER25AUG400CE":{"ohlc":{"open":10.8,"high":11.3,"low":7.15,"close":7.9},"depth":{"buy":[{"quantity":2900,"price":7.8,"orders":2},{"quantity":4350,"price":7.75,"orders":3},{"quantity":2900,"price":7.7,"orders":2},{"quantity":1450,"price":7.6,"orders":1},{"quantity":13050,"price":7.5,"orders":3}],"sell":[{"quantity":4350,"price":8.0,"orders":3},{"quantity":24650,"price":8.05,"orders":3},{"quantity":10150,"price":8.1,"orders":7},{"quantity":2900,"price":8.2,"orders":2},{"quantity":23200,"price":8.25,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|137887","symbol":"TATAPOWER25AUG400CE","last_price":7.9,"volume":7761850,"average_price":8.86,"oi":3961400.0,"net_change":-3.5,"total_buy_quantity":379900.0,"total_sell_quantity":696000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.4,"last_trade_time":"1754042397394","oi_day_high":3961400.0,"oi_day_low":2544750.0},"NSE_FO:ICICIPRULI25AUG620CE":{"ohlc":{"open":13.15,"high":15.2,"low":7.65,"close":7.95},"depth":{"buy":[{"quantity":925,"price":7.65,"orders":1},{"quantity":925,"price":7.6,"orders":1},{"quantity":925,"price":7.55,"orders":1},{"quantity":925,"price":7.5,"orders":1},{"quantity":925,"price":7.45,"orders":1}],"sell":[{"quantity":2775,"price":7.9,"orders":3},{"quantity":925,"price":7.95,"orders":1},{"quantity":1850,"price":8.0,"orders":2},{"quantity":925,"price":8.05,"orders":1},{"quantity":10175,"price":8.15,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|103564","symbol":"ICICIPRULI25AUG620CE","last_price":7.95,"volume":316350,"average_price":10.03,"oi":370000.0,"net_change":-7.1,"total_buy_quantity":158175.0,"total_sell_quantity":179450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.05,"last_trade_time":"1754042349496","oi_day_high":371850.0,"oi_day_low":215525.0},"NSE_FO:SUPREMEIND25AUG4300PE":{"ohlc":{"open":132.9,"high":162.9,"low":115.75,"close":160.55},"depth":{"buy":[{"quantity":175,"price":154.55,"orders":1},{"quantity":175,"price":154.5,"orders":1},{"quantity":175,"price":154.45,"orders":1},{"quantity":175,"price":148.95,"orders":1},{"quantity":700,"price":138.35,"orders":1}],"sell":[{"quantity":175,"price":160.25,"orders":1},{"quantity":175,"price":160.5,"orders":1},{"quantity":175,"price":160.55,"orders":1},{"quantity":175,"price":167.0,"orders":1},{"quantity":175,"price":167.9,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|136839","symbol":"SUPREMEIND25AUG4300PE","last_price":160.55,"volume":16450,"average_price":137.07,"oi":10150.0,"net_change":24.7,"total_buy_quantity":9800.0,"total_sell_quantity":12600.0,"lower_circuit_limit":1.15,"upper_circuit_limit":270.55,"last_trade_time":"1754042237455","oi_day_high":10675.0,"oi_day_low":8750.0},"NSE_FO:DALBHARAT25AUG2220CE":{"ohlc":{"open":69.8,"high":69.8,"low":51.55,"close":51.55},"depth":{"buy":[{"quantity":325,"price":49.35,"orders":1},{"quantity":325,"price":49.3,"orders":1},{"quantity":325,"price":46.2,"orders":1},{"quantity":5525,"price":43.95,"orders":1},{"quantity":325,"price":43.9,"orders":1}],"sell":[{"quantity":325,"price":53.25,"orders":1},{"quantity":325,"price":53.3,"orders":1},{"quantity":325,"price":54.85,"orders":1},{"quantity":3575,"price":63.75,"orders":2},{"quantity":1950,"price":65.55,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|82445","symbol":"DALBHARAT25AUG2220CE","last_price":51.55,"volume":5200,"average_price":60.92,"oi":3575.0,"net_change":-67.5,"total_buy_quantity":17875.0,"total_sell_quantity":27625.0,"lower_circuit_limit":28.4,"upper_circuit_limit":158.0,"last_trade_time":"1754042340609","oi_day_high":3575.0,"oi_day_low":325.0},"NSE_FO:PAGEIND25AUG49000PE":{"ohlc":{"open":0.0,"high":0.0,"low":0.0,"close":0.0},"depth":{"buy":[{"quantity":60,"price":3333.6,"orders":3},{"quantity":15,"price":3333.55,"orders":1},{"quantity":150,"price":3313.55,"orders":1},{"quantity":60,"price":3303.15,"orders":1},{"quantity":150,"price":3098.1,"orders":1}],"sell":[{"quantity":15,"price":3986.45,"orders":1},{"quantity":75,"price":3986.5,"orders":1},{"quantity":150,"price":4006.2,"orders":1},{"quantity":60,"price":4008.3,"orders":1},{"quantity":150,"price":4078.1,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|126010","symbol":"PAGEIND25AUG49000PE","last_price":0.0,"volume":0,"average_price":0.0,"oi":0.0,"net_change":-3842.75,"total_buy_quantity":465.0,"total_sell_quantity":480.0,"lower_circuit_limit":486.1,"upper_circuit_limit":4431.45,"last_trade_time":"315513000000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:BHARATFORG25AUG1160PE":{"ohlc":{"open":38.35,"high":50.1,"low":37.25,"close":47.7},"depth":{"buy":[{"quantity":500,"price":47.15,"orders":1},{"quantity":1000,"price":47.1,"orders":2},{"quantity":500,"price":47.0,"orders":1},{"quantity":500,"price":46.8,"orders":1},{"quantity":500,"price":46.65,"orders":1}],"sell":[{"quantity":500,"price":48.15,"orders":1},{"quantity":500,"price":48.85,"orders":1},{"quantity":500,"price":49.55,"orders":1},{"quantity":500,"price":49.6,"orders":1},{"quantity":1000,"price":49.85,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|81836","symbol":"BHARATFORG25AUG1160PE","last_price":47.7,"volume":269500,"average_price":43.16,"oi":126500.0,"net_change":12.0,"total_buy_quantity":39000.0,"total_sell_quantity":75000.0,"lower_circuit_limit":4.6,"upper_circuit_limit":66.8,"last_trade_time":"1754042352958","oi_day_high":138500.0,"oi_day_low":122500.0},"NSE_FO:MUTHOOTFIN25AUG2600CE":{"ohlc":{"open":108.7,"high":111.5,"low":91.7,"close":97.4},"depth":{"buy":[{"quantity":275,"price":92.3,"orders":1},{"quantity":275,"price":92.25,"orders":1},{"quantity":275,"price":92.15,"orders":1},{"quantity":275,"price":92.1,"orders":1},{"quantity":825,"price":92.0,"orders":1}],"sell":[{"quantity":550,"price":104.45,"orders":2},{"quantity":550,"price":104.5,"orders":2},{"quantity":275,"price":104.6,"orders":1},{"quantity":1100,"price":106.1,"orders":1},{"quantity":1100,"price":107.0,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|120581","symbol":"MUTHOOTFIN25AUG2600CE","last_price":97.4,"volume":151250,"average_price":101.56,"oi":462550.0,"net_change":-6.6,"total_buy_quantity":26125.0,"total_sell_quantity":26400.0,"lower_circuit_limit":22.1,"upper_circuit_limit":185.9,"last_trade_time":"1754042397024","oi_day_high":466125.0,"oi_day_low":460075.0},"NSE_FO:JSWENERGY25AUG520CE":{"ohlc":{"open":26.45,"high":28.95,"low":15.65,"close":17.95},"depth":{"buy":[{"quantity":4000,"price":17.85,"orders":2},{"quantity":3000,"price":17.8,"orders":3},{"quantity":5000,"price":17.75,"orders":4},{"quantity":10000,"price":17.7,"orders":6},{"quantity":2000,"price":17.65,"orders":2}],"sell":[{"quantity":3000,"price":18.1,"orders":3},{"quantity":5000,"price":18.15,"orders":4},{"quantity":6000,"price":18.2,"orders":6},{"quantity":3000,"price":18.25,"orders":2},{"quantity":1000,"price":18.3,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|109908","symbol":"JSWENERGY25AUG520CE","last_price":17.95,"volume":5627000,"average_price":20.86,"oi":1234000.0,"net_change":-2.6,"total_buy_quantity":278000.0,"total_sell_quantity":462000.0,"lower_circuit_limit":0.25,"upper_circuit_limit":40.85,"last_trade_time":"1754042398260","oi_day_high":1306000.0,"oi_day_low":645000.0},"NSE_FO:DRREDDY25AUG1280CE":{"ohlc":{"open":26.3,"high":27.9,"low":10.75,"close":12.2},"depth":{"buy":[{"quantity":1250,"price":11.9,"orders":2},{"quantity":625,"price":11.75,"orders":1},{"quantity":625,"price":11.7,"orders":1},{"quantity":1250,"price":11.65,"orders":2},{"quantity":1250,"price":11.6,"orders":2}],"sell":[{"quantity":625,"price":12.15,"orders":1},{"quantity":625,"price":12.2,"orders":1},{"quantity":625,"price":12.25,"orders":1},{"quantity":2500,"price":12.3,"orders":4},{"quantity":1250,"price":12.4,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|93288","symbol":"DRREDDY25AUG1280CE","last_price":12.2,"volume":1148125,"average_price":17.07,"oi":450000.0,"net_change":-19.2,"total_buy_quantity":360000.0,"total_sell_quantity":123125.0,"lower_circuit_limit":6.85,"upper_circuit_limit":55.95,"last_trade_time":"1754042395692","oi_day_high":453125.0,"oi_day_low":210625.0},"NSE_FO:TORNTPOWER25AUG1320CE":{"ohlc":{"open":58.0,"high":58.0,"low":35.05,"close":35.05},"depth":{"buy":[{"quantity":375,"price":35.05,"orders":1},{"quantity":375,"price":35.0,"orders":1},{"quantity":375,"price":33.4,"orders":1},{"quantity":7500,"price":32.85,"orders":1},{"quantity":375,"price":32.2,"orders":1}],"sell":[{"quantity":1125,"price":46.45,"orders":3},{"quantity":375,"price":46.5,"orders":1},{"quantity":7125,"price":47.7,"orders":1},{"quantity":1125,"price":50.2,"orders":1},{"quantity":1500,"price":50.45,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|139366","symbol":"TORNTPOWER25AUG1320CE","last_price":35.05,"volume":13125,"average_price":47.33,"oi":7500.0,"net_change":-16.95,"total_buy_quantity":39000.0,"total_sell_quantity":22500.0,"lower_circuit_limit":3.85,"upper_circuit_limit":100.15,"last_trade_time":"1754041359868","oi_day_high":7500.0,"oi_day_low":1875.0},"NSE_FO:PNB25AUG105PE":{"ohlc":{"open":3.0,"high":3.85,"low":2.65,"close":3.6},"depth":{"buy":[{"quantity":72000,"price":3.6,"orders":9},{"quantity":40000,"price":3.55,"orders":5},{"quantity":32000,"price":3.5,"orders":4},{"quantity":88000,"price":3.45,"orders":4},{"quantity":16000,"price":3.4,"orders":2}],"sell":[{"quantity":48000,"price":3.7,"orders":6},{"quantity":32000,"price":3.75,"orders":4},{"quantity":40000,"price":3.8,"orders":5},{"quantity":88000,"price":3.85,"orders":4},{"quantity":24000,"price":3.9,"orders":3}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|126171","symbol":"PNB25AUG105PE","last_price":3.6,"volume":17408000,"average_price":3.12,"oi":1.8448E7,"net_change":0.9,"total_buy_quantity":1400000.0,"total_sell_quantity":1256000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.7,"last_trade_time":"1754042396681","oi_day_high":1.8512E7,"oi_day_low":1.5312E7},"NSE_FO:BOSCHLTD25AUG40500PE":{"ohlc":{"open":1500.0,"high":1610.0,"low":1468.15,"close":1598.85},"depth":{"buy":[{"quantity":25,"price":1546.0,"orders":1},{"quantity":25,"price":1545.95,"orders":1},{"quantity":175,"price":1460.0,"orders":1},{"quantity":25,"price":1411.85,"orders":1},{"quantity":100,"price":1402.55,"orders":1}],"sell":[{"quantity":25,"price":1693.25,"orders":1},{"quantity":25,"price":1693.3,"orders":1},{"quantity":25,"price":1726.95,"orders":1},{"quantity":25,"price":1734.85,"orders":1},{"quantity":25,"price":1739.05,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|74888","symbol":"BOSCHLTD25AUG40500PE","last_price":1598.85,"volume":4275,"average_price":1545.21,"oi":1975.0,"net_change":-6309.2,"total_buy_quantity":2675.0,"total_sell_quantity":2025.0,"lower_circuit_limit":389.45,"upper_circuit_limit":2162.65,"last_trade_time":"1754042347324","oi_day_high":1975.0,"oi_day_low":25.0},"NSE_FO:NTPC25AUG335CE":{"ohlc":{"open":7.05,"high":7.5,"low":5.0,"close":5.3},"depth":{"buy":[{"quantity":12000,"price":5.25,"orders":6},{"quantity":10500,"price":5.2,"orders":6},{"quantity":9000,"price":5.15,"orders":6},{"quantity":13500,"price":5.1,"orders":9},{"quantity":25500,"price":5.05,"orders":9}],"sell":[{"quantity":6000,"price":5.35,"orders":4},{"quantity":16500,"price":5.4,"orders":10},{"quantity":10500,"price":5.45,"orders":7},{"quantity":10500,"price":5.5,"orders":5},{"quantity":13500,"price":5.55,"orders":7}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|118501","symbol":"NTPC25AUG335CE","last_price":5.3,"volume":4671000,"average_price":6.11,"oi":1206000.0,"net_change":-2.45,"total_buy_quantity":477000.0,"total_sell_quantity":444000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.75,"last_trade_time":"1754042363339","oi_day_high":1218000.0,"oi_day_low":798000.0},"NSE_FO:AUBANK25AUG740PE":{"ohlc":{"open":20.9,"high":21.45,"low":16.95,"close":20.4},"depth":{"buy":[{"quantity":1000,"price":19.85,"orders":1},{"quantity":1000,"price":19.75,"orders":1},{"quantity":1000,"price":19.35,"orders":1},{"quantity":1000,"price":19.25,"orders":1},{"quantity":2000,"price":19.15,"orders":2}],"sell":[{"quantity":1000,"price":20.3,"orders":1},{"quantity":1000,"price":20.35,"orders":1},{"quantity":5000,"price":20.4,"orders":1},{"quantity":1000,"price":20.6,"orders":1},{"quantity":1000,"price":20.8,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|78849","symbol":"AUBANK25AUG740PE","last_price":20.4,"volume":358000,"average_price":19.01,"oi":210000.0,"net_change":0.55,"total_buy_quantity":161000.0,"total_sell_quantity":179000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.2,"last_trade_time":"1754042273201","oi_day_high":219000.0,"oi_day_low":181000.0},"NSE_FO:SONACOMS25AUG450PE":{"ohlc":{"open":21.25,"high":29.25,"low":19.8,"close":28.4},"depth":{"buy":[{"quantity":2100,"price":27.7,"orders":2},{"quantity":1050,"price":27.65,"orders":1},{"quantity":1050,"price":27.6,"orders":1},{"quantity":6300,"price":27.25,"orders":1},{"quantity":8400,"price":27.2,"orders":1}],"sell":[{"quantity":1050,"price":28.7,"orders":1},{"quantity":2100,"price":28.75,"orders":2},{"quantity":1050,"price":29.6,"orders":1},{"quantity":8400,"price":29.7,"orders":1},{"quantity":2100,"price":30.0,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|135653","symbol":"SONACOMS25AUG450PE","last_price":28.4,"volume":483000,"average_price":24.7,"oi":262500.0,"net_change":7.9,"total_buy_quantity":132300.0,"total_sell_quantity":123900.0,"lower_circuit_limit":0.5,"upper_circuit_limit":40.5,"last_trade_time":"1754042312551","oi_day_high":290850.0,"oi_day_low":236250.0},"NSE_FO:ASHOKLEY25AUG120CE":{"ohlc":{"open":3.9,"high":4.25,"low":2.75,"close":3.95},"depth":{"buy":[{"quantity":15000,"price":3.95,"orders":3},{"quantity":25000,"price":3.9,"orders":5},{"quantity":30000,"price":3.85,"orders":5},{"quantity":25000,"price":3.8,"orders":4},{"quantity":20000,"price":3.75,"orders":3}],"sell":[{"quantity":5000,"price":4.0,"orders":1},{"quantity":15000,"price":4.05,"orders":3},{"quantity":20000,"price":4.1,"orders":4},{"quantity":65000,"price":4.15,"orders":6},{"quantity":10000,"price":4.2,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|77802","symbol":"ASHOKLEY25AUG120CE","last_price":3.95,"volume":7465000,"average_price":3.55,"oi":1360000.0,"net_change":-0.35,"total_buy_quantity":1110000.0,"total_sell_quantity":750000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.3,"last_trade_time":"1754042396920","oi_day_high":1600000.0,"oi_day_low":830000.0},"NSE_FO:ABCAPITAL25AUG255CE":{"ohlc":{"open":9.75,"high":10.2,"low":7.2,"close":7.25},"depth":{"buy":[{"quantity":3100,"price":7.25,"orders":1},{"quantity":3100,"price":7.15,"orders":1},{"quantity":3100,"price":7.1,"orders":1},{"quantity":3100,"price":7.05,"orders":1},{"quantity":3100,"price":7.0,"orders":1}],"sell":[{"quantity":18600,"price":7.5,"orders":2},{"quantity":21700,"price":7.55,"orders":3},{"quantity":9300,"price":8.0,"orders":2},{"quantity":12400,"price":8.5,"orders":1},{"quantity":31000,"price":8.75,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|74980","symbol":"ABCAPITAL25AUG255CE","last_price":7.25,"volume":988900,"average_price":8.64,"oi":396800.0,"net_change":-2.75,"total_buy_quantity":387500.0,"total_sell_quantity":384400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.0,"last_trade_time":"1754042386795","oi_day_high":409200.0,"oi_day_low":251100.0},"NSE_FO:SBICARD25AUG810CE":{"ohlc":{"open":18.3,"high":24.0,"low":17.9,"close":19.1},"depth":{"buy":[{"quantity":3200,"price":19.1,"orders":1},{"quantity":800,"price":19.0,"orders":1},{"quantity":1600,"price":18.95,"orders":2},{"quantity":1600,"price":18.9,"orders":2},{"quantity":800,"price":18.8,"orders":1}],"sell":[{"quantity":800,"price":19.25,"orders":1},{"quantity":800,"price":19.3,"orders":1},{"quantity":1600,"price":19.35,"orders":2},{"quantity":800,"price":19.4,"orders":1},{"quantity":1600,"price":19.45,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|131000","symbol":"SBICARD25AUG810CE","last_price":19.1,"volume":723200,"average_price":20.85,"oi":166400.0,"net_change":-1.45,"total_buy_quantity":148000.0,"total_sell_quantity":153600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.35,"last_trade_time":"1754042355518","oi_day_high":179200.0,"oi_day_low":103200.0},"NSE_FO:TVSMOTOR25AUG2800CE":{"ohlc":{"open":89.95,"high":135.0,"low":82.1,"close":121.0},"depth":{"buy":[{"quantity":700,"price":115.6,"orders":2},{"quantity":350,"price":115.55,"orders":1},{"quantity":350,"price":115.5,"orders":1},{"quantity":350,"price":115.45,"orders":1},{"quantity":350,"price":115.4,"orders":1}],"sell":[{"quantity":350,"price":121.0,"orders":1},{"quantity":350,"price":121.55,"orders":1},{"quantity":700,"price":121.7,"orders":2},{"quantity":350,"price":121.75,"orders":1},{"quantity":350,"price":121.95,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|139680","symbol":"TVSMOTOR25AUG2800CE","last_price":121.0,"volume":1706600,"average_price":107.28,"oi":228200.0,"net_change":35.25,"total_buy_quantity":29400.0,"total_sell_quantity":31850.0,"lower_circuit_limit":9.0,"upper_circuit_limit":162.5,"last_trade_time":"1754042397070","oi_day_high":315350.0,"oi_day_low":228200.0},"NSE_FO:APLAPOLLO25AUG1600CE":{"ohlc":{"open":35.0,"high":55.95,"low":33.6,"close":33.05},"depth":{"buy":[{"quantity":700,"price":34.6,"orders":1},{"quantity":350,"price":34.15,"orders":1},{"quantity":350,"price":34.0,"orders":1},{"quantity":350,"price":33.1,"orders":1},{"quantity":350,"price":33.05,"orders":1}],"sell":[{"quantity":700,"price":35.6,"orders":2},{"quantity":350,"price":35.65,"orders":1},{"quantity":350,"price":35.75,"orders":1},{"quantity":1400,"price":35.95,"orders":1},{"quantity":700,"price":36.0,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|77234","symbol":"APLAPOLLO25AUG1600CE","last_price":33.05,"volume":510300,"average_price":46.32,"oi":274050.0,"net_change":-6.2,"total_buy_quantity":60550.0,"total_sell_quantity":79800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":91.2,"last_trade_time":"1754042399000","oi_day_high":322700.0,"oi_day_low":271950.0},"NSE_FO:LICI25AUG900CE":{"ohlc":{"open":23.25,"high":25.5,"low":17.0,"close":17.9},"depth":{"buy":[{"quantity":2800,"price":17.0,"orders":4},{"quantity":2100,"price":16.0,"orders":1},{"quantity":16800,"price":15.0,"orders":1},{"quantity":4900,"price":14.95,"orders":2},{"quantity":7000,"price":13.6,"orders":1}],"sell":[{"quantity":700,"price":19.0,"orders":1},{"quantity":700,"price":19.65,"orders":1},{"quantity":14000,"price":20.7,"orders":1},{"quantity":2800,"price":20.85,"orders":1},{"quantity":700,"price":21.0,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|113968","symbol":"LICI25AUG900CE","last_price":17.9,"volume":322700,"average_price":20.18,"oi":437500.0,"net_change":-5.95,"total_buy_quantity":108500.0,"total_sell_quantity":136500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.95,"last_trade_time":"1754042344596","oi_day_high":437500.0,"oi_day_low":310100.0},"NSE_FO:COALINDIA25AUG375CE":{"ohlc":{"open":5.95,"high":8.45,"low":4.15,"close":4.45},"depth":{"buy":[{"quantity":17550,"price":4.35,"orders":10},{"quantity":9450,"price":4.3,"orders":5},{"quantity":10800,"price":4.25,"orders":6},{"quantity":8100,"price":4.2,"orders":5},{"quantity":17550,"price":4.15,"orders":5}],"sell":[{"quantity":2700,"price":4.45,"orders":2},{"quantity":41850,"price":4.5,"orders":11},{"quantity":8100,"price":4.55,"orders":4},{"quantity":14850,"price":4.6,"orders":9},{"quantity":13500,"price":4.65,"orders":6}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|79331","symbol":"COALINDIA25AUG375CE","last_price":4.45,"volume":8370000,"average_price":5.58,"oi":2066850.0,"net_change":-2.15,"total_buy_quantity":460350.0,"total_sell_quantity":648000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.6,"last_trade_time":"1754042397043","oi_day_high":2072250.0,"oi_day_low":1324350.0},"NSE_FO:BRITANNIA25AUG5750CE":{"ohlc":{"open":175.0,"high":218.4,"low":158.1,"close":166.3},"depth":{"buy":[{"quantity":250,"price":153.5,"orders":2},{"quantity":125,"price":153.45,"orders":1},{"quantity":125,"price":153.4,"orders":1},{"quantity":125,"price":152.4,"orders":1},{"quantity":500,"price":150.4,"orders":1}],"sell":[{"quantity":125,"price":166.7,"orders":1},{"quantity":125,"price":166.75,"orders":1},{"quantity":500,"price":174.15,"orders":1},{"quantity":375,"price":179.2,"orders":1},{"quantity":500,"price":183.85,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|75710","symbol":"BRITANNIA25AUG5750CE","last_price":166.3,"volume":14875,"average_price":191.85,"oi":7250.0,"net_change":15.6,"total_buy_quantity":9375.0,"total_sell_quantity":8750.0,"lower_circuit_limit":29.2,"upper_circuit_limit":272.2,"last_trade_time":"1754042373295","oi_day_high":7750.0,"oi_day_low":5625.0},"NSE_FO:WIPRO25AUG247.5CE":{"ohlc":{"open":5.75,"high":6.1,"low":3.9,"close":3.85},"depth":{"buy":[{"quantity":3000,"price":3.9,"orders":1},{"quantity":15000,"price":3.85,"orders":5},{"quantity":18000,"price":3.8,"orders":5},{"quantity":15000,"price":3.75,"orders":3},{"quantity":18000,"price":3.7,"orders":3}],"sell":[{"quantity":12000,"price":3.95,"orders":4},{"quantity":27000,"price":4.0,"orders":8},{"quantity":18000,"price":4.05,"orders":5},{"quantity":18000,"price":4.1,"orders":5},{"quantity":12000,"price":4.15,"orders":4}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|144192","symbol":"WIPRO25AUG247.5CE","last_price":3.85,"volume":1491000,"average_price":4.79,"oi":681000.0,"net_change":-2.95,"total_buy_quantity":621000.0,"total_sell_quantity":693000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.8,"last_trade_time":"1754042340004","oi_day_high":687000.0,"oi_day_low":396000.0},"NSE_FO:IRFC25AUG127.5CE":{"ohlc":{"open":5.05,"high":5.4,"low":4.0,"close":4.45},"depth":{"buy":[{"quantity":12750,"price":4.4,"orders":3},{"quantity":17000,"price":4.35,"orders":4},{"quantity":12750,"price":4.3,"orders":3},{"quantity":12750,"price":4.25,"orders":3},{"quantity":12750,"price":4.2,"orders":3}],"sell":[{"quantity":17000,"price":4.5,"orders":4},{"quantity":12750,"price":4.55,"orders":3},{"quantity":12750,"price":4.6,"orders":3},{"quantity":17000,"price":4.65,"orders":4},{"quantity":4250,"price":4.7,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|101429","symbol":"IRFC25AUG127.5CE","last_price":4.45,"volume":1929500,"average_price":4.71,"oi":722500.0,"net_change":-0.85,"total_buy_quantity":820250.0,"total_sell_quantity":463250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.3,"last_trade_time":"1754042388128","oi_day_high":731000.0,"oi_day_low":250750.0},"NSE_FO:TRENT25AUG5000PE":{"ohlc":{"open":183.1,"high":193.85,"low":98.1,"close":134.0},"depth":{"buy":[{"quantity":100,"price":132.2,"orders":1},{"quantity":100,"price":130.9,"orders":1},{"quantity":100,"price":130.85,"orders":1},{"quantity":200,"price":125.2,"orders":2},{"quantity":100,"price":125.15,"orders":1}],"sell":[{"quantity":600,"price":135.0,"orders":2},{"quantity":100,"price":137.55,"orders":1},{"quantity":100,"price":138.85,"orders":1},{"quantity":100,"price":139.95,"orders":1},{"quantity":1200,"price":140.0,"orders":5}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|139486","symbol":"TRENT25AUG5000PE","last_price":134.0,"volume":657700,"average_price":133.23,"oi":215700.0,"net_change":-45.35,"total_buy_quantity":24000.0,"total_sell_quantity":14700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":351.65,"last_trade_time":"1754042399707","oi_day_high":220300.0,"oi_day_low":193500.0},"NSE_FO:GAIL25AUG177.5PE":{"ohlc":{"open":5.25,"high":7.4,"low":5.25,"close":7.35},"depth":{"buy":[{"quantity":3150,"price":7.15,"orders":1},{"quantity":3150,"price":7.1,"orders":1},{"quantity":9450,"price":7.05,"orders":3},{"quantity":31500,"price":6.95,"orders":3},{"quantity":28350,"price":6.9,"orders":2}],"sell":[{"quantity":3150,"price":7.25,"orders":1},{"quantity":6300,"price":7.3,"orders":2},{"quantity":6300,"price":7.35,"orders":2},{"quantity":22050,"price":7.45,"orders":1},{"quantity":3150,"price":7.5,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|86618","symbol":"GAIL25AUG177.5PE","last_price":7.35,"volume":1074150,"average_price":6.24,"oi":841050.0,"net_change":2.05,"total_buy_quantity":444150.0,"total_sell_quantity":412650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.3,"last_trade_time":"1754042280976","oi_day_high":941850.0,"oi_day_low":841050.0},"NSE_FO:IGL25AUG205CE":{"ohlc":{"open":7.25,"high":11.05,"low":4.1,"close":4.5},"depth":{"buy":[{"quantity":13750,"price":4.45,"orders":5},{"quantity":11000,"price":4.4,"orders":4},{"quantity":11000,"price":4.35,"orders":4},{"quantity":8250,"price":4.3,"orders":3},{"quantity":5500,"price":4.25,"orders":2}],"sell":[{"quantity":8250,"price":4.55,"orders":3},{"quantity":22000,"price":4.6,"orders":6},{"quantity":19250,"price":4.65,"orders":6},{"quantity":16500,"price":4.7,"orders":5},{"quantity":5500,"price":4.75,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|104365","symbol":"IGL25AUG205CE","last_price":4.5,"volume":2565750,"average_price":5.68,"oi":860750.0,"net_change":-2.25,"total_buy_quantity":528000.0,"total_sell_quantity":712250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.75,"last_trade_time":"1754042385675","oi_day_high":1003750.0,"oi_day_low":676500.0},"NSE_FO:SJVN25AUG92.5PE":{"ohlc":{"open":3.05,"high":4.15,"low":3.05,"close":3.9},"depth":{"buy":[{"quantity":23500,"price":3.85,"orders":4},{"quantity":17625,"price":3.8,"orders":3},{"quantity":70500,"price":3.75,"orders":5},{"quantity":17625,"price":3.7,"orders":3},{"quantity":11750,"price":3.65,"orders":2}],"sell":[{"quantity":23500,"price":4.0,"orders":4},{"quantity":17625,"price":4.05,"orders":3},{"quantity":11750,"price":4.1,"orders":2},{"quantity":52875,"price":4.15,"orders":2},{"quantity":5875,"price":4.2,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|134661","symbol":"SJVN25AUG92.5PE","last_price":3.9,"volume":546375,"average_price":3.56,"oi":352500.0,"net_change":0.7,"total_buy_quantity":1063375.0,"total_sell_quantity":898875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.2,"last_trade_time":"1754042115273","oi_day_high":381875.0,"oi_day_low":252625.0},"NSE_FO:INOXWIND25AUG150PE":{"ohlc":{"open":4.5,"high":5.45,"low":3.55,"close":5.15},"depth":{"buy":[{"quantity":9816,"price":5.15,"orders":3},{"quantity":9816,"price":5.1,"orders":3},{"quantity":9816,"price":5.05,"orders":3},{"quantity":6544,"price":5.0,"orders":2},{"quantity":32720,"price":4.95,"orders":3}],"sell":[{"quantity":6544,"price":5.25,"orders":2},{"quantity":13088,"price":5.3,"orders":4},{"quantity":6544,"price":5.35,"orders":2},{"quantity":13088,"price":5.4,"orders":4},{"quantity":39264,"price":5.45,"orders":5}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|51740","symbol":"INOXWIND25AUG150PE","last_price":5.15,"volume":700208,"average_price":4.31,"oi":235584.0,"net_change":-0.35,"total_buy_quantity":677304.0,"total_sell_quantity":667488.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.5,"last_trade_time":"1754042340005","oi_day_high":248672.0,"oi_day_low":124336.0},"NSE_FO:LODHA25AUG1240CE":{"ohlc":{"open":47.55,"high":47.55,"low":29.5,"close":31.1},"depth":{"buy":[{"quantity":450,"price":30.9,"orders":1},{"quantity":450,"price":30.85,"orders":1},{"quantity":450,"price":30.75,"orders":1},{"quantity":900,"price":30.7,"orders":2},{"quantity":450,"price":30.65,"orders":1}],"sell":[{"quantity":450,"price":31.95,"orders":1},{"quantity":2250,"price":32.0,"orders":2},{"quantity":900,"price":32.9,"orders":1},{"quantity":450,"price":32.95,"orders":1},{"quantity":2250,"price":33.0,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|114150","symbol":"LODHA25AUG1240CE","last_price":31.1,"volume":238950,"average_price":36.53,"oi":143100.0,"net_change":-15.25,"total_buy_quantity":90900.0,"total_sell_quantity":102150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":98.85,"last_trade_time":"1754042380434","oi_day_high":146700.0,"oi_day_low":93600.0},"NSE_FO:BDL25AUG1600CE":{"ohlc":{"open":73.2,"high":73.2,"low":45.6,"close":46.0},"depth":{"buy":[{"quantity":325,"price":46.0,"orders":1},{"quantity":650,"price":45.5,"orders":2},{"quantity":325,"price":44.05,"orders":1},{"quantity":325,"price":44.0,"orders":1},{"quantity":1950,"price":43.8,"orders":1}],"sell":[{"quantity":325,"price":46.85,"orders":1},{"quantity":325,"price":46.9,"orders":1},{"quantity":325,"price":46.95,"orders":1},{"quantity":975,"price":47.0,"orders":3},{"quantity":325,"price":47.1,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|81446","symbol":"BDL25AUG1600CE","last_price":46.0,"volume":369525,"average_price":55.98,"oi":190775.0,"net_change":-30.25,"total_buy_quantity":65325.0,"total_sell_quantity":75725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":157.3,"last_trade_time":"1754042395085","oi_day_high":191750.0,"oi_day_low":124150.0},"NSE_FO:NBCC25AUG107.5CE":{"ohlc":{"open":5.35,"high":5.35,"low":4.25,"close":4.3},"depth":{"buy":[{"quantity":13000,"price":4.25,"orders":2},{"quantity":13000,"price":4.2,"orders":2},{"quantity":13000,"price":4.15,"orders":2},{"quantity":6500,"price":4.1,"orders":1},{"quantity":6500,"price":4.05,"orders":1}],"sell":[{"quantity":13000,"price":4.35,"orders":2},{"quantity":13000,"price":4.4,"orders":2},{"quantity":13000,"price":4.45,"orders":2},{"quantity":6500,"price":4.5,"orders":1},{"quantity":6500,"price":4.55,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|116075","symbol":"NBCC25AUG107.5CE","last_price":4.3,"volume":169000,"average_price":4.83,"oi":97500.0,"net_change":-1.15,"total_buy_quantity":851500.0,"total_sell_quantity":1033500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.45,"last_trade_time":"1754042021148","oi_day_high":97500.0,"oi_day_low":78000.0},"NSE_FO:NYKAA25AUG210PE":{"ohlc":{"open":6.55,"high":8.4,"low":6.55,"close":8.55},"depth":{"buy":[{"quantity":3125,"price":8.35,"orders":1},{"quantity":3125,"price":8.3,"orders":1},{"quantity":6250,"price":8.25,"orders":2},{"quantity":3125,"price":8.2,"orders":1},{"quantity":3125,"price":8.15,"orders":1}],"sell":[{"quantity":3125,"price":8.5,"orders":1},{"quantity":3125,"price":8.55,"orders":1},{"quantity":3125,"price":8.6,"orders":1},{"quantity":6250,"price":8.65,"orders":2},{"quantity":3125,"price":8.7,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|124312","symbol":"NYKAA25AUG210PE","last_price":8.55,"volume":500000,"average_price":7.6,"oi":371875.0,"net_change":0.85,"total_buy_quantity":440625.0,"total_sell_quantity":590625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.7,"last_trade_time":"1754042398408","oi_day_high":384375.0,"oi_day_low":253125.0},"NSE_FO:AMBUJACEM25AUG595PE":{"ohlc":{"open":19.95,"high":19.95,"low":10.9,"close":11.75},"depth":{"buy":[{"quantity":1050,"price":11.85,"orders":1},{"quantity":1050,"price":11.2,"orders":1},{"quantity":25200,"price":10.3,"orders":1},{"quantity":1050,"price":10.2,"orders":1},{"quantity":42000,"price":9.2,"orders":1}],"sell":[{"quantity":2100,"price":12.2,"orders":2},{"quantity":1050,"price":12.35,"orders":1},{"quantity":2100,"price":13.0,"orders":1},{"quantity":1050,"price":13.75,"orders":1},{"quantity":21000,"price":14.0,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|66260","symbol":"AMBUJACEM25AUG595PE","last_price":11.75,"volume":279300,"average_price":13.38,"oi":70350.0,"net_change":-7.55,"total_buy_quantity":168000.0,"total_sell_quantity":95550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.3,"last_trade_time":"1754042274939","oi_day_high":72450.0,"oi_day_low":42000.0},"NSE_FO:GLENMARK25AUG2140CE":{"ohlc":{"open":67.7,"high":70.2,"low":45.35,"close":58.0},"depth":{"buy":[{"quantity":1125,"price":57.2,"orders":3},{"quantity":375,"price":55.2,"orders":1},{"quantity":375,"price":53.1,"orders":1},{"quantity":1500,"price":52.0,"orders":1},{"quantity":375,"price":51.0,"orders":1}],"sell":[{"quantity":375,"price":59.4,"orders":1},{"quantity":375,"price":59.45,"orders":1},{"quantity":750,"price":62.0,"orders":1},{"quantity":375,"price":64.0,"orders":1},{"quantity":1500,"price":64.6,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|87280","symbol":"GLENMARK25AUG2140CE","last_price":58.0,"volume":262500,"average_price":56.78,"oi":49125.0,"net_change":-18.1,"total_buy_quantity":50625.0,"total_sell_quantity":60375.0,"lower_circuit_limit":4.6,"upper_circuit_limit":147.6,"last_trade_time":"1754042375054","oi_day_high":60000.0,"oi_day_low":19875.0},"NSE_FO:TATASTEEL25AUG157.5CE":{"ohlc":{"open":4.65,"high":4.65,"low":2.55,"close":2.65},"depth":{"buy":[{"quantity":93500,"price":2.6,"orders":16},{"quantity":71500,"price":2.55,"orders":8},{"quantity":181500,"price":2.5,"orders":11},{"quantity":99000,"price":2.45,"orders":3},{"quantity":110000,"price":2.4,"orders":5}],"sell":[{"quantity":22000,"price":2.65,"orders":3},{"quantity":143000,"price":2.7,"orders":11},{"quantity":71500,"price":2.75,"orders":4},{"quantity":253000,"price":2.8,"orders":16},{"quantity":121000,"price":2.85,"orders":5}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|140280","symbol":"TATASTEEL25AUG157.5CE","last_price":2.65,"volume":13931500,"average_price":3.3,"oi":2783000.0,"net_change":-2.35,"total_buy_quantity":1452000.0,"total_sell_quantity":2277000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1754042376499","oi_day_high":3113000.0,"oi_day_low":1248500.0},"NSE_FO:SOLARINDS25AUG14250PE":{"ohlc":{"open":514.95,"high":831.4,"low":468.2,"close":691.3},"depth":{"buy":[{"quantity":75,"price":660.25,"orders":1},{"quantity":75,"price":660.0,"orders":1},{"quantity":75,"price":659.7,"orders":1},{"quantity":75,"price":658.55,"orders":1},{"quantity":75,"price":658.5,"orders":1}],"sell":[{"quantity":75,"price":733.55,"orders":1},{"quantity":150,"price":733.6,"orders":2},{"quantity":75,"price":733.65,"orders":1},{"quantity":75,"price":733.75,"orders":1},{"quantity":75,"price":733.85,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|135070","symbol":"SOLARINDS25AUG14250PE","last_price":691.3,"volume":4800,"average_price":614.82,"oi":4575.0,"net_change":172.2,"total_buy_quantity":4425.0,"total_sell_quantity":4800.0,"lower_circuit_limit":71.8,"upper_circuit_limit":966.4,"last_trade_time":"1754042356235","oi_day_high":5550.0,"oi_day_low":4575.0},"NSE_FO:YESBANK25AUG19CE":{"ohlc":{"open":0.55,"high":0.6,"low":0.35,"close":0.4},"depth":{"buy":[{"quantity":1648300,"price":0.35,"orders":23},{"quantity":11973500,"price":0.3,"orders":32},{"quantity":11320400,"price":0.25,"orders":26},{"quantity":9858700,"price":0.2,"orders":22},{"quantity":4136300,"price":0.15,"orders":9}],"sell":[{"quantity":2456900,"price":0.4,"orders":19},{"quantity":3545400,"price":0.45,"orders":35},{"quantity":5629100,"price":0.5,"orders":27},{"quantity":3389900,"price":0.55,"orders":21},{"quantity":3265500,"price":0.6,"orders":21}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|144332","symbol":"YESBANK25AUG19CE","last_price":0.4,"volume":43166800,"average_price":0.46,"oi":3.23129E7,"net_change":-0.2,"total_buy_quantity":4.37266E7,"total_sell_quantity":3.08201E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1754042365945","oi_day_high":3.23129E7,"oi_day_low":2.26408E7},"NSE_FO:PATANJALI25AUG1880PE":{"ohlc":{"open":63.5,"high":77.75,"low":54.85,"close":74.0},"depth":{"buy":[{"quantity":300,"price":73.9,"orders":1},{"quantity":300,"price":73.85,"orders":1},{"quantity":300,"price":73.75,"orders":1},{"quantity":300,"price":73.7,"orders":1},{"quantity":300,"price":73.5,"orders":1}],"sell":[{"quantity":300,"price":75.4,"orders":1},{"quantity":300,"price":75.45,"orders":1},{"quantity":300,"price":75.5,"orders":1},{"quantity":300,"price":75.9,"orders":1},{"quantity":300,"price":76.0,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|126469","symbol":"PATANJALI25AUG1880PE","last_price":74.0,"volume":60900,"average_price":64.16,"oi":21300.0,"net_change":8.45,"total_buy_quantity":37200.0,"total_sell_quantity":44100.0,"lower_circuit_limit":13.7,"upper_circuit_limit":117.4,"last_trade_time":"1754042340075","oi_day_high":25500.0,"oi_day_low":15000.0},"NSE_FO:BLUESTARCO25AUG1740CE":{"ohlc":{"open":66.35,"high":66.35,"low":42.8,"close":42.8},"depth":{"buy":[{"quantity":650,"price":41.25,"orders":2},{"quantity":325,"price":41.2,"orders":1},{"quantity":650,"price":41.15,"orders":2},{"quantity":325,"price":41.0,"orders":1},{"quantity":13000,"price":29.2,"orders":1}],"sell":[{"quantity":650,"price":47.8,"orders":2},{"quantity":325,"price":47.85,"orders":1},{"quantity":325,"price":48.7,"orders":1},{"quantity":325,"price":48.9,"orders":1},{"quantity":325,"price":49.0,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|74308","symbol":"BLUESTARCO25AUG1740CE","last_price":42.8,"volume":1625,"average_price":51.6,"oi":1625.0,"net_change":-22.2,"total_buy_quantity":38350.0,"total_sell_quantity":30550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":129.95,"last_trade_time":"1754042192583","oi_day_high":2600.0,"oi_day_low":1625.0},"NSE_FO:PERSISTENT25AUG5200CE":{"ohlc":{"open":155.75,"high":169.15,"low":116.05,"close":119.35},"depth":{"buy":[{"quantity":200,"price":117.25,"orders":1},{"quantity":100,"price":116.7,"orders":1},{"quantity":200,"price":116.65,"orders":1},{"quantity":100,"price":116.15,"orders":1},{"quantity":300,"price":116.05,"orders":2}],"sell":[{"quantity":2200,"price":120.0,"orders":4},{"quantity":100,"price":121.9,"orders":1},{"quantity":100,"price":124.35,"orders":1},{"quantity":300,"price":126.0,"orders":2},{"quantity":100,"price":126.8,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|126975","symbol":"PERSISTENT25AUG5200CE","last_price":119.35,"volume":245800,"average_price":142.57,"oi":214400.0,"net_change":-48.2,"total_buy_quantity":16400.0,"total_sell_quantity":33300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":347.2,"last_trade_time":"1754042399052","oi_day_high":216500.0,"oi_day_low":170400.0},"NSE_FO:ALKEM25AUG5050PE":{"ohlc":{"open":218.3,"high":280.0,"low":218.3,"close":280.0},"depth":{"buy":[{"quantity":250,"price":243.05,"orders":2},{"quantity":250,"price":243.0,"orders":1},{"quantity":1000,"price":242.05,"orders":1},{"quantity":1250,"price":227.35,"orders":1},{"quantity":500,"price":221.05,"orders":1}],"sell":[{"quantity":125,"price":325.65,"orders":1},{"quantity":125,"price":325.75,"orders":1},{"quantity":875,"price":325.85,"orders":2},{"quantity":625,"price":328.3,"orders":1},{"quantity":1250,"price":333.15,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|65001","symbol":"ALKEM25AUG5050PE","last_price":280.0,"volume":1875,"average_price":229.57,"oi":1375.0,"net_change":-46.8,"total_buy_quantity":4250.0,"total_sell_quantity":5250.0,"lower_circuit_limit":48.15,"upper_circuit_limit":432.15,"last_trade_time":"1754042298429","oi_day_high":1375.0,"oi_day_low":1125.0},"NSE_FO:SRF25AUG3000PE":{"ohlc":{"open":67.45,"high":96.0,"low":67.45,"close":93.9},"depth":{"buy":[{"quantity":200,"price":93.9,"orders":1},{"quantity":200,"price":93.5,"orders":1},{"quantity":200,"price":85.55,"orders":1},{"quantity":200,"price":85.5,"orders":1},{"quantity":600,"price":84.35,"orders":1}],"sell":[{"quantity":200,"price":94.65,"orders":1},{"quantity":200,"price":95.65,"orders":1},{"quantity":200,"price":95.7,"orders":1},{"quantity":200,"price":96.85,"orders":1},{"quantity":200,"price":96.9,"orders":1}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|136485","symbol":"SRF25AUG3000PE","last_price":93.9,"volume":165600,"average_price":82.0,"oi":99400.0,"net_change":25.85,"total_buy_quantity":52600.0,"total_sell_quantity":32000.0,"lower_circuit_limit":2.45,"upper_circuit_limit":133.65,"last_trade_time":"1754042396649","oi_day_high":100000.0,"oi_day_low":87400.0},"NSE_FO:GODREJPROP25AUG2100CE":{"ohlc":{"open":89.6,"high":102.75,"low":53.0,"close":55.6},"depth":{"buy":[{"quantity":275,"price":54.2,"orders":1},{"quantity":275,"price":54.15,"orders":1},{"quantity":550,"price":54.0,"orders":1},{"quantity":550,"price":53.6,"orders":2},{"quantity":275,"price":53.55,"orders":1}],"sell":[{"quantity":275,"price":55.05,"orders":1},{"quantity":275,"price":55.2,"orders":1},{"quantity":275,"price":55.25,"orders":1},{"quantity":550,"price":55.3,"orders":2},{"quantity":550,"price":55.5,"orders":2}]},"timestamp":"2025-08-01T15:46:00.519+05:30","instrument_token":"NSE_FO|96630","symbol":"GODREJPROP25AUG2100CE","last_price":55.6,"volume":1615625,"average_price":76.38,"oi":283800.0,"net_change":-34.0,"total_buy_quantity":32450.0,"total_sell_quantity":81675.0,"lower_circuit_limit":6.1,"upper_circuit_limit":173.1,"last_trade_time":"1754042397473","oi_day_high":285175.0,"oi_day_low":86625.0}}}