{"status":"success","data":{"NSE_FO:TATATECH25SEP660CE":{"ohlc":{"open":20.0,"high":29.25,"low":20.0,"close":28.85},"depth":{"buy":[{"quantity":800,"price":28.45,"orders":1},{"quantity":800,"price":28.4,"orders":1},{"quantity":800,"price":28.35,"orders":1},{"quantity":800,"price":28.25,"orders":1},{"quantity":1600,"price":28.1,"orders":2}],"sell":[{"quantity":800,"price":29.0,"orders":1},{"quantity":800,"price":29.05,"orders":1},{"quantity":800,"price":29.1,"orders":1},{"quantity":800,"price":29.15,"orders":1},{"quantity":800,"price":29.25,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|141021","symbol":"TATATECH25SEP660CE","last_price":28.85,"volume":126400,"average_price":24.33,"oi":161600.0,"net_change":11.05,"total_buy_quantity":83200.0,"total_sell_quantity":82400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.2,"last_trade_time":"1756720240313","oi_day_high":168000.0,"oi_day_low":161600.0},"NSE_FO:TORNTPOWER25SEP1240PE":{"ohlc":{"open":15.05,"high":36.55,"low":15.05,"close":23.5},"depth":{"buy":[{"quantity":375,"price":22.4,"orders":1},{"quantity":375,"price":22.35,"orders":1},{"quantity":375,"price":22.25,"orders":1},{"quantity":375,"price":22.2,"orders":1},{"quantity":375,"price":22.15,"orders":1}],"sell":[{"quantity":750,"price":23.9,"orders":2},{"quantity":375,"price":24.0,"orders":1},{"quantity":375,"price":24.35,"orders":1},{"quantity":375,"price":24.4,"orders":1},{"quantity":375,"price":24.45,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|142662","symbol":"TORNTPOWER25SEP1240PE","last_price":23.5,"volume":863625,"average_price":30.13,"oi":97500.0,"net_change":-15.05,"total_buy_quantity":250125.0,"total_sell_quantity":46125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.2,"last_trade_time":"1756720798226","oi_day_high":120375.0,"oi_day_low":9750.0},"NSE_FO:GODREJPROP25SEP2000PE":{"ohlc":{"open":85.75,"high":93.55,"low":81.05,"close":82.0},"depth":{"buy":[{"quantity":275,"price":81.7,"orders":1},{"quantity":275,"price":81.65,"orders":1},{"quantity":275,"price":81.55,"orders":1},{"quantity":275,"price":81.25,"orders":1},{"quantity":550,"price":81.2,"orders":2}],"sell":[{"quantity":275,"price":82.5,"orders":1},{"quantity":550,"price":82.55,"orders":2},{"quantity":275,"price":82.6,"orders":1},{"quantity":275,"price":83.0,"orders":1},{"quantity":550,"price":83.4,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|88151","symbol":"GODREJPROP25SEP2000PE","last_price":82.0,"volume":76175,"average_price":86.28,"oi":318450.0,"net_change":-11.55,"total_buy_quantity":14575.0,"total_sell_quantity":25575.0,"lower_circuit_limit":18.1,"upper_circuit_limit":169.0,"last_trade_time":"1756720773491","oi_day_high":318450.0,"oi_day_low":304700.0},"NSE_FO:SHRIRAMFIN25SEP570PE":{"ohlc":{"open":12.95,"high":12.95,"low":8.35,"close":9.2},"depth":{"buy":[{"quantity":825,"price":9.05,"orders":1},{"quantity":825,"price":9.0,"orders":1},{"quantity":825,"price":8.9,"orders":1},{"quantity":825,"price":8.05,"orders":1},{"quantity":1650,"price":8.0,"orders":1}],"sell":[{"quantity":825,"price":9.25,"orders":1},{"quantity":825,"price":9.3,"orders":1},{"quantity":825,"price":9.9,"orders":1},{"quantity":825,"price":10.0,"orders":1},{"quantity":16500,"price":10.45,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|123537","symbol":"SHRIRAMFIN25SEP570PE","last_price":9.2,"volume":409200,"average_price":10.05,"oi":462825.0,"net_change":-3.35,"total_buy_quantity":147675.0,"total_sell_quantity":127875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.55,"last_trade_time":"1756720745003","oi_day_high":473550.0,"oi_day_low":438900.0},"NSE_FO:PNBHOUSING25SEP760CE":{"ohlc":{"open":25.0,"high":25.6,"low":18.15,"close":22.35},"depth":{"buy":[{"quantity":650,"price":22.45,"orders":1},{"quantity":650,"price":22.4,"orders":1},{"quantity":1300,"price":22.35,"orders":2},{"quantity":1300,"price":22.3,"orders":2},{"quantity":1300,"price":22.15,"orders":2}],"sell":[{"quantity":650,"price":22.8,"orders":1},{"quantity":1300,"price":22.95,"orders":2},{"quantity":7150,"price":23.0,"orders":3},{"quantity":650,"price":23.05,"orders":1},{"quantity":650,"price":23.1,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|126742","symbol":"PNBHOUSING25SEP760CE","last_price":22.35,"volume":3126500,"average_price":20.81,"oi":1990950.0,"net_change":-0.9,"total_buy_quantity":126100.0,"total_sell_quantity":150800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.1,"last_trade_time":"1756720796202","oi_day_high":1994200.0,"oi_day_low":185250.0},"NSE_FO:DABUR25SEP510CE":{"ohlc":{"open":20.15,"high":22.35,"low":20.15,"close":22.25},"depth":{"buy":[{"quantity":1250,"price":21.4,"orders":1},{"quantity":1250,"price":21.35,"orders":1},{"quantity":1250,"price":21.25,"orders":1},{"quantity":1250,"price":21.2,"orders":1},{"quantity":5000,"price":20.7,"orders":2}],"sell":[{"quantity":1250,"price":21.65,"orders":1},{"quantity":1250,"price":21.7,"orders":1},{"quantity":1250,"price":21.75,"orders":1},{"quantity":3750,"price":22.15,"orders":1},{"quantity":1250,"price":22.3,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|82065","symbol":"DABUR25SEP510CE","last_price":22.25,"volume":47500,"average_price":21.38,"oi":72500.0,"net_change":1.75,"total_buy_quantity":152500.0,"total_sell_quantity":68750.0,"lower_circuit_limit":0.5,"upper_circuit_limit":40.5,"last_trade_time":"1756719807463","oi_day_high":80000.0,"oi_day_low":72500.0},"NSE_FO:ETERNAL25SEP315CE":{"ohlc":{"open":12.05,"high":16.45,"low":11.85,"close":15.75},"depth":{"buy":[{"quantity":4850,"price":15.75,"orders":2},{"quantity":7275,"price":15.7,"orders":3},{"quantity":7275,"price":15.65,"orders":2},{"quantity":2425,"price":15.6,"orders":1},{"quantity":16975,"price":15.45,"orders":2}],"sell":[{"quantity":4850,"price":15.95,"orders":2},{"quantity":7275,"price":16.0,"orders":3},{"quantity":4850,"price":16.05,"orders":2},{"quantity":4850,"price":16.1,"orders":2},{"quantity":4850,"price":16.15,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|83507","symbol":"ETERNAL25SEP315CE","last_price":15.75,"volume":4651150,"average_price":13.78,"oi":1973950.0,"net_change":3.85,"total_buy_quantity":334650.0,"total_sell_quantity":404975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.9,"last_trade_time":"1756720775813","oi_day_high":2143700.0,"oi_day_low":1956975.0},"NSE_FO:BAJFINANCE25SEP880CE":{"ohlc":{"open":25.7,"high":32.0,"low":24.85,"close":29.15},"depth":{"buy":[{"quantity":750,"price":28.75,"orders":1},{"quantity":1500,"price":28.7,"orders":2},{"quantity":750,"price":28.6,"orders":1},{"quantity":750,"price":28.25,"orders":1},{"quantity":1500,"price":28.2,"orders":1}],"sell":[{"quantity":750,"price":29.0,"orders":1},{"quantity":750,"price":29.05,"orders":1},{"quantity":750,"price":29.1,"orders":1},{"quantity":1500,"price":29.15,"orders":2},{"quantity":1500,"price":29.35,"orders":2}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|41222","symbol":"BAJFINANCE25SEP880CE","last_price":29.15,"volume":1227000,"average_price":28.5,"oi":522750.0,"net_change":5.75,"total_buy_quantity":66000.0,"total_sell_quantity":107250.0,"lower_circuit_limit":0.25,"upper_circuit_limit":67.3,"last_trade_time":"1756720785517","oi_day_high":612000.0,"oi_day_low":522750.0},"NSE_FO:CUMMINSIND25SEP3850PE":{"ohlc":{"open":113.0,"high":114.0,"low":81.0,"close":85.9},"depth":{"buy":[{"quantity":200,"price":83.1,"orders":1},{"quantity":200,"price":83.05,"orders":1},{"quantity":200,"price":82.95,"orders":1},{"quantity":200,"price":82.85,"orders":1},{"quantity":200,"price":82.75,"orders":1}],"sell":[{"quantity":200,"price":84.85,"orders":1},{"quantity":200,"price":84.9,"orders":1},{"quantity":200,"price":84.95,"orders":1},{"quantity":200,"price":86.7,"orders":1},{"quantity":200,"price":87.0,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|79602","symbol":"CUMMINSIND25SEP3850PE","last_price":85.9,"volume":21800,"average_price":93.18,"oi":15400.0,"net_change":-26.75,"total_buy_quantity":23400.0,"total_sell_quantity":28400.0,"lower_circuit_limit":4.8,"upper_circuit_limit":220.5,"last_trade_time":"1756720096921","oi_day_high":17000.0,"oi_day_low":15400.0},"NSE_FO:TATAPOWER25SEP370PE":{"ohlc":{"open":6.05,"high":6.05,"low":3.45,"close":3.6},"depth":{"buy":[{"quantity":4350,"price":3.55,"orders":3},{"quantity":20300,"price":3.5,"orders":9},{"quantity":15950,"price":3.45,"orders":7},{"quantity":23200,"price":3.4,"orders":8},{"quantity":21750,"price":3.35,"orders":5}],"sell":[{"quantity":2900,"price":3.6,"orders":2},{"quantity":15950,"price":3.65,"orders":8},{"quantity":20300,"price":3.7,"orders":8},{"quantity":14500,"price":3.75,"orders":7},{"quantity":27550,"price":3.8,"orders":9}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|140070","symbol":"TATAPOWER25SEP370PE","last_price":3.6,"volume":1442750,"average_price":4.26,"oi":1406500.0,"net_change":-2.7,"total_buy_quantity":508950.0,"total_sell_quantity":477050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.3,"last_trade_time":"1756720795091","oi_day_high":1423900.0,"oi_day_low":1274550.0},"NSE_FO:ICICIGI25SEP1860CE":{"ohlc":{"open":39.0,"high":43.15,"low":31.95,"close":39.8},"depth":{"buy":[{"quantity":650,"price":38.95,"orders":2},{"quantity":325,"price":38.9,"orders":1},{"quantity":325,"price":38.8,"orders":1},{"quantity":325,"price":38.75,"orders":1},{"quantity":975,"price":36.05,"orders":1}],"sell":[{"quantity":325,"price":39.75,"orders":1},{"quantity":325,"price":39.95,"orders":1},{"quantity":325,"price":40.0,"orders":1},{"quantity":325,"price":40.3,"orders":1},{"quantity":3250,"price":40.35,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|93268","symbol":"ICICIGI25SEP1860CE","last_price":39.8,"volume":56550,"average_price":38.65,"oi":50375.0,"net_change":1.3,"total_buy_quantity":51675.0,"total_sell_quantity":59150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.7,"last_trade_time":"1756720684241","oi_day_high":51350.0,"oi_day_low":34125.0},"NSE_FO:SBICARD25SEP800PE":{"ohlc":{"open":29.2,"high":29.2,"low":18.25,"close":18.35},"depth":{"buy":[{"quantity":800,"price":18.55,"orders":1},{"quantity":800,"price":18.5,"orders":1},{"quantity":1600,"price":18.45,"orders":2},{"quantity":800,"price":18.2,"orders":1},{"quantity":800,"price":17.75,"orders":1}],"sell":[{"quantity":800,"price":18.8,"orders":1},{"quantity":800,"price":18.9,"orders":1},{"quantity":800,"price":18.95,"orders":1},{"quantity":3200,"price":19.0,"orders":1},{"quantity":800,"price":19.5,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|131149","symbol":"SBICARD25SEP800PE","last_price":18.35,"volume":300800,"average_price":23.38,"oi":316000.0,"net_change":-10.85,"total_buy_quantity":164000.0,"total_sell_quantity":140000.0,"lower_circuit_limit":9.2,"upper_circuit_limit":49.2,"last_trade_time":"1756720785141","oi_day_high":330400.0,"oi_day_low":305600.0},"NSE_FO:ADANIENT25SEP2300CE":{"ohlc":{"open":53.95,"high":65.0,"low":53.95,"close":60.95},"depth":{"buy":[{"quantity":300,"price":61.05,"orders":1},{"quantity":600,"price":61.0,"orders":2},{"quantity":300,"price":60.95,"orders":1},{"quantity":600,"price":60.8,"orders":2},{"quantity":300,"price":60.75,"orders":1}],"sell":[{"quantity":300,"price":61.5,"orders":1},{"quantity":300,"price":61.65,"orders":1},{"quantity":600,"price":61.7,"orders":2},{"quantity":2100,"price":61.75,"orders":2},{"quantity":600,"price":61.85,"orders":2}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|64073","symbol":"ADANIENT25SEP2300CE","last_price":60.95,"volume":915300,"average_price":60.44,"oi":933900.0,"net_change":9.45,"total_buy_quantity":75000.0,"total_sell_quantity":137700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":137.4,"last_trade_time":"1756720799000","oi_day_high":971400.0,"oi_day_low":912900.0},"NSE_FO:LICI25SEP870CE":{"ohlc":{"open":16.95,"high":19.9,"low":16.3,"close":18.0},"depth":{"buy":[{"quantity":700,"price":17.4,"orders":1},{"quantity":700,"price":17.35,"orders":1},{"quantity":1400,"price":17.25,"orders":2},{"quantity":700,"price":17.2,"orders":1},{"quantity":700,"price":17.15,"orders":1}],"sell":[{"quantity":700,"price":17.95,"orders":1},{"quantity":3500,"price":18.0,"orders":2},{"quantity":2800,"price":18.6,"orders":1},{"quantity":700,"price":18.8,"orders":1},{"quantity":2100,"price":18.95,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|104403","symbol":"LICI25SEP870CE","last_price":18.0,"volume":216300,"average_price":17.64,"oi":169400.0,"net_change":2.7,"total_buy_quantity":187600.0,"total_sell_quantity":121100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.95,"last_trade_time":"1756720776682","oi_day_high":178500.0,"oi_day_low":135800.0},"NSE_FO:LICHSGFIN25SEP550PE":{"ohlc":{"open":8.95,"high":9.3,"low":5.7,"close":6.25},"depth":{"buy":[{"quantity":1000,"price":6.1,"orders":1},{"quantity":2000,"price":6.05,"orders":2},{"quantity":7000,"price":6.0,"orders":3},{"quantity":3000,"price":5.95,"orders":3},{"quantity":2000,"price":5.9,"orders":2}],"sell":[{"quantity":1000,"price":6.25,"orders":1},{"quantity":2000,"price":6.3,"orders":2},{"quantity":2000,"price":6.35,"orders":2},{"quantity":1000,"price":6.4,"orders":1},{"quantity":1000,"price":6.5,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|103934","symbol":"LICHSGFIN25SEP550PE","last_price":6.25,"volume":456000,"average_price":7.42,"oi":775000.0,"net_change":-3.45,"total_buy_quantity":295000.0,"total_sell_quantity":140000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.7,"last_trade_time":"1756720645213","oi_day_high":859000.0,"oi_day_low":775000.0},"NSE_FO:COALINDIA25SEP375CE":{"ohlc":{"open":8.2,"high":9.45,"low":7.6,"close":9.1},"depth":{"buy":[{"quantity":4050,"price":9.05,"orders":3},{"quantity":2700,"price":9.0,"orders":2},{"quantity":5400,"price":8.95,"orders":2},{"quantity":6750,"price":8.9,"orders":3},{"quantity":4050,"price":8.85,"orders":1}],"sell":[{"quantity":1350,"price":9.15,"orders":1},{"quantity":4050,"price":9.2,"orders":3},{"quantity":2700,"price":9.25,"orders":2},{"quantity":2700,"price":9.3,"orders":2},{"quantity":1350,"price":9.35,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|76635","symbol":"COALINDIA25SEP375CE","last_price":9.1,"volume":1399950,"average_price":8.41,"oi":1139400.0,"net_change":1.0,"total_buy_quantity":259200.0,"total_sell_quantity":253800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.1,"last_trade_time":"1756720758322","oi_day_high":1171800.0,"oi_day_low":1107000.0},"NSE_FO:ASTRAL25SEP1360CE":{"ohlc":{"open":45.95,"high":70.05,"low":45.95,"close":70.0},"depth":{"buy":[{"quantity":425,"price":63.85,"orders":1},{"quantity":425,"price":63.8,"orders":1},{"quantity":425,"price":63.75,"orders":1},{"quantity":1275,"price":63.7,"orders":3},{"quantity":425,"price":63.65,"orders":1}],"sell":[{"quantity":425,"price":69.95,"orders":1},{"quantity":425,"price":70.05,"orders":1},{"quantity":425,"price":70.15,"orders":1},{"quantity":425,"price":71.8,"orders":1},{"quantity":850,"price":72.5,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|68811","symbol":"ASTRAL25SEP1360CE","last_price":70.0,"volume":78625,"average_price":57.62,"oi":35700.0,"net_change":31.15,"total_buy_quantity":22525.0,"total_sell_quantity":39100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":139.05,"last_trade_time":"1756720768604","oi_day_high":53125.0,"oi_day_low":35700.0},"NSE_FO:360ONE25SEP1040CE":{"ohlc":{"open":22.85,"high":32.85,"low":21.3,"close":30.0},"depth":{"buy":[{"quantity":500,"price":29.8,"orders":1},{"quantity":1000,"price":29.75,"orders":2},{"quantity":1000,"price":29.7,"orders":2},{"quantity":500,"price":29.6,"orders":1},{"quantity":500,"price":28.8,"orders":1}],"sell":[{"quantity":1000,"price":30.4,"orders":2},{"quantity":500,"price":31.1,"orders":1},{"quantity":500,"price":31.95,"orders":1},{"quantity":500,"price":32.05,"orders":1},{"quantity":500,"price":32.3,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|62717","symbol":"360ONE25SEP1040CE","last_price":30.0,"volume":144500,"average_price":28.34,"oi":55000.0,"net_change":4.85,"total_buy_quantity":67500.0,"total_sell_quantity":25000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.25,"last_trade_time":"1756720784925","oi_day_high":55000.0,"oi_day_low":17000.0},"NSE_FO:TORNTPHARM25SEP3600PE":{"ohlc":{"open":80.55,"high":80.55,"low":54.5,"close":64.0},"depth":{"buy":[{"quantity":250,"price":61.25,"orders":1},{"quantity":250,"price":61.2,"orders":1},{"quantity":250,"price":61.0,"orders":1},{"quantity":4500,"price":55.3,"orders":1},{"quantity":250,"price":55.0,"orders":1}],"sell":[{"quantity":500,"price":77.75,"orders":1},{"quantity":4500,"price":77.8,"orders":1},{"quantity":1250,"price":79.0,"orders":1},{"quantity":2500,"price":81.05,"orders":1},{"quantity":1250,"price":81.4,"orders":2}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|142506","symbol":"TORNTPHARM25SEP3600PE","last_price":64.0,"volume":26500,"average_price":64.48,"oi":30250.0,"net_change":-16.55,"total_buy_quantity":29000.0,"total_sell_quantity":10000.0,"lower_circuit_limit":2.1,"upper_circuit_limit":159.0,"last_trade_time":"1756720560977","oi_day_high":30250.0,"oi_day_low":15500.0},"NSE_FO:BAJAJFINSV25SEP1920CE":{"ohlc":{"open":47.55,"high":62.5,"low":46.9,"close":59.95},"depth":{"buy":[{"quantity":500,"price":59.35,"orders":1},{"quantity":1000,"price":59.3,"orders":2},{"quantity":500,"price":59.25,"orders":1},{"quantity":500,"price":59.2,"orders":1},{"quantity":1000,"price":58.15,"orders":1}],"sell":[{"quantity":500,"price":59.9,"orders":1},{"quantity":500,"price":59.95,"orders":1},{"quantity":500,"price":60.05,"orders":1},{"quantity":500,"price":60.1,"orders":1},{"quantity":500,"price":60.15,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|70533","symbol":"BAJAJFINSV25SEP1920CE","last_price":59.95,"volume":280000,"average_price":55.27,"oi":120000.0,"net_change":12.55,"total_buy_quantity":31500.0,"total_sell_quantity":52500.0,"lower_circuit_limit":1.15,"upper_circuit_limit":93.65,"last_trade_time":"1756720759997","oi_day_high":156000.0,"oi_day_low":120000.0},"NSE_FO:SAIL25SEP120CE":{"ohlc":{"open":2.75,"high":3.6,"low":2.5,"close":3.5},"depth":{"buy":[{"quantity":47000,"price":3.5,"orders":6},{"quantity":18800,"price":3.45,"orders":3},{"quantity":18800,"price":3.4,"orders":4},{"quantity":14100,"price":3.35,"orders":3},{"quantity":18800,"price":3.3,"orders":4}],"sell":[{"quantity":9400,"price":3.55,"orders":1},{"quantity":23500,"price":3.6,"orders":3},{"quantity":23500,"price":3.65,"orders":5},{"quantity":18800,"price":3.7,"orders":4},{"quantity":14100,"price":3.75,"orders":3}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|130447","symbol":"SAIL25SEP120CE","last_price":3.5,"volume":3238300,"average_price":3.13,"oi":3572000.0,"net_change":0.85,"total_buy_quantity":1099800.0,"total_sell_quantity":864800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1756720798354","oi_day_high":4042000.0,"oi_day_low":3562600.0},"NSE_FO:VBL25SEP500PE":{"ohlc":{"open":22.15,"high":24.35,"low":16.15,"close":16.4},"depth":{"buy":[{"quantity":1025,"price":16.4,"orders":1},{"quantity":1025,"price":16.35,"orders":1},{"quantity":1025,"price":16.25,"orders":1},{"quantity":1025,"price":16.0,"orders":1},{"quantity":1025,"price":15.95,"orders":1}],"sell":[{"quantity":4100,"price":16.5,"orders":1},{"quantity":1025,"price":16.6,"orders":1},{"quantity":1025,"price":16.65,"orders":1},{"quantity":1025,"price":16.85,"orders":1},{"quantity":11275,"price":16.9,"orders":2}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|143863","symbol":"VBL25SEP500PE","last_price":16.4,"volume":290075,"average_price":20.61,"oi":344400.0,"net_change":-5.75,"total_buy_quantity":63550.0,"total_sell_quantity":158875.0,"lower_circuit_limit":2.15,"upper_circuit_limit":42.15,"last_trade_time":"1756720735728","oi_day_high":348500.0,"oi_day_low":315700.0},"NSE_FO:AMBUJACEM25SEP560CE":{"ohlc":{"open":17.05,"high":19.35,"low":17.0,"close":18.35},"depth":{"buy":[{"quantity":1050,"price":18.4,"orders":1},{"quantity":1050,"price":18.35,"orders":1},{"quantity":1050,"price":18.3,"orders":1},{"quantity":1050,"price":18.25,"orders":1},{"quantity":2100,"price":18.2,"orders":2}],"sell":[{"quantity":1050,"price":18.7,"orders":1},{"quantity":1050,"price":18.75,"orders":1},{"quantity":3150,"price":18.8,"orders":1},{"quantity":1050,"price":18.85,"orders":1},{"quantity":1050,"price":19.1,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|66386","symbol":"AMBUJACEM25SEP560CE","last_price":18.35,"volume":190050,"average_price":17.97,"oi":180600.0,"net_change":2.0,"total_buy_quantity":97650.0,"total_sell_quantity":99750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.35,"last_trade_time":"1756720770065","oi_day_high":189000.0,"oi_day_low":163800.0},"NSE_FO:KEI25SEP3850PE":{"ohlc":{"open":119.55,"high":122.8,"low":73.1,"close":77.2},"depth":{"buy":[{"quantity":175,"price":75.55,"orders":1},{"quantity":175,"price":75.5,"orders":1},{"quantity":175,"price":75.45,"orders":1},{"quantity":175,"price":75.35,"orders":1},{"quantity":175,"price":72.45,"orders":1}],"sell":[{"quantity":175,"price":77.3,"orders":1},{"quantity":175,"price":77.35,"orders":1},{"quantity":175,"price":77.7,"orders":1},{"quantity":175,"price":77.75,"orders":1},{"quantity":175,"price":78.05,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|102207","symbol":"KEI25SEP3850PE","last_price":77.2,"volume":27125,"average_price":85.44,"oi":18900.0,"net_change":-54.35,"total_buy_quantity":23100.0,"total_sell_quantity":32200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":278.9,"last_trade_time":"1756720429682","oi_day_high":20300.0,"oi_day_low":17150.0},"NSE_FO:HINDZINC25SEP420PE":{"ohlc":{"open":7.05,"high":7.5,"low":3.95,"close":4.85},"depth":{"buy":[{"quantity":2450,"price":4.8,"orders":2},{"quantity":6125,"price":4.75,"orders":5},{"quantity":4900,"price":4.7,"orders":4},{"quantity":7350,"price":4.65,"orders":3},{"quantity":3675,"price":4.6,"orders":3}],"sell":[{"quantity":2450,"price":4.9,"orders":2},{"quantity":3675,"price":4.95,"orders":3},{"quantity":4900,"price":5.0,"orders":4},{"quantity":7350,"price":5.05,"orders":5},{"quantity":2450,"price":5.1,"orders":2}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|94377","symbol":"HINDZINC25SEP420PE","last_price":4.85,"volume":1737050,"average_price":5.49,"oi":472850.0,"net_change":-6.2,"total_buy_quantity":492450.0,"total_sell_quantity":242550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.05,"last_trade_time":"1756720774719","oi_day_high":547575.0,"oi_day_low":417725.0},"NSE_FO:BHEL25SEP210CE":{"ohlc":{"open":7.1,"high":9.15,"low":7.1,"close":8.65},"depth":{"buy":[{"quantity":10500,"price":8.5,"orders":4},{"quantity":7875,"price":8.45,"orders":3},{"quantity":2625,"price":8.4,"orders":1},{"quantity":2625,"price":8.35,"orders":1},{"quantity":21000,"price":8.3,"orders":1}],"sell":[{"quantity":13125,"price":8.65,"orders":5},{"quantity":15750,"price":8.7,"orders":6},{"quantity":5250,"price":8.75,"orders":2},{"quantity":31500,"price":8.8,"orders":5},{"quantity":21000,"price":8.9,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|73703","symbol":"BHEL25SEP210CE","last_price":8.65,"volume":7053375,"average_price":8.3,"oi":1832250.0,"net_change":1.9,"total_buy_quantity":490875.0,"total_sell_quantity":427875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.75,"last_trade_time":"1756720785077","oi_day_high":2170875.0,"oi_day_low":1480500.0},"NSE_FO:GRASIM25SEP2780PE":{"ohlc":{"open":50.0,"high":53.75,"low":37.6,"close":40.2},"depth":{"buy":[{"quantity":250,"price":38.9,"orders":1},{"quantity":250,"price":38.05,"orders":1},{"quantity":250,"price":37.0,"orders":1},{"quantity":750,"price":36.2,"orders":1},{"quantity":2000,"price":35.95,"orders":3}],"sell":[{"quantity":250,"price":41.05,"orders":1},{"quantity":250,"price":42.0,"orders":1},{"quantity":250,"price":42.45,"orders":1},{"quantity":250,"price":43.45,"orders":1},{"quantity":500,"price":44.25,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|87139","symbol":"GRASIM25SEP2780PE","last_price":40.2,"volume":30750,"average_price":45.43,"oi":8500.0,"net_change":-15.55,"total_buy_quantity":25750.0,"total_sell_quantity":23250.0,"lower_circuit_limit":0.85,"upper_circuit_limit":110.65,"last_trade_time":"1756720740002","oi_day_high":11250.0,"oi_day_low":7750.0},"NSE_FO:HAL25SEP4300CE":{"ohlc":{"open":170.0,"high":213.0,"low":158.1,"close":211.95},"depth":{"buy":[{"quantity":300,"price":210.5,"orders":2},{"quantity":150,"price":208.9,"orders":1},{"quantity":150,"price":208.85,"orders":1},{"quantity":150,"price":208.8,"orders":1},{"quantity":150,"price":208.7,"orders":1}],"sell":[{"quantity":150,"price":211.95,"orders":1},{"quantity":150,"price":212.0,"orders":1},{"quantity":150,"price":213.25,"orders":1},{"quantity":150,"price":213.3,"orders":1},{"quantity":150,"price":213.35,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|87829","symbol":"HAL25SEP4300CE","last_price":211.95,"volume":288000,"average_price":186.31,"oi":140550.0,"net_change":47.95,"total_buy_quantity":12750.0,"total_sell_quantity":22200.0,"lower_circuit_limit":2.6,"upper_circuit_limit":467.8,"last_trade_time":"1756720796432","oi_day_high":164550.0,"oi_day_low":140550.0},"NSE_FO:DALBHARAT25SEP2360PE":{"ohlc":{"open":45.65,"high":47.0,"low":32.5,"close":40.0},"depth":{"buy":[{"quantity":325,"price":35.75,"orders":1},{"quantity":325,"price":35.7,"orders":1},{"quantity":325,"price":35.6,"orders":1},{"quantity":650,"price":35.55,"orders":2},{"quantity":325,"price":35.5,"orders":1}],"sell":[{"quantity":325,"price":40.1,"orders":1},{"quantity":325,"price":41.55,"orders":1},{"quantity":325,"price":41.9,"orders":1},{"quantity":325,"price":42.0,"orders":1},{"quantity":650,"price":42.05,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|82665","symbol":"DALBHARAT25SEP2360PE","last_price":40.0,"volume":66625,"average_price":37.32,"oi":58500.0,"net_change":-4.4,"total_buy_quantity":40950.0,"total_sell_quantity":33800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.1,"last_trade_time":"1756720782033","oi_day_high":59150.0,"oi_day_low":44525.0},"NSE_FO:ABCAPITAL25SEP275PE":{"ohlc":{"open":5.55,"high":5.9,"low":4.55,"close":5.4},"depth":{"buy":[{"quantity":9300,"price":5.3,"orders":3},{"quantity":15500,"price":5.25,"orders":5},{"quantity":9300,"price":5.2,"orders":3},{"quantity":6200,"price":5.15,"orders":2},{"quantity":15500,"price":5.1,"orders":5}],"sell":[{"quantity":3100,"price":5.4,"orders":1},{"quantity":9300,"price":5.45,"orders":3},{"quantity":12400,"price":5.5,"orders":4},{"quantity":3100,"price":5.55,"orders":1},{"quantity":49600,"price":5.6,"orders":6}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|61415","symbol":"ABCAPITAL25SEP275PE","last_price":5.4,"volume":728500,"average_price":5.25,"oi":601400.0,"net_change":-1.15,"total_buy_quantity":570400.0,"total_sell_quantity":589000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.55,"last_trade_time":"1756720778384","oi_day_high":620000.0,"oi_day_low":561100.0},"NSE_FO:NYKAA25SEP235PE":{"ohlc":{"open":11.85,"high":11.85,"low":10.0,"close":10.65},"depth":{"buy":[{"quantity":3125,"price":10.55,"orders":1},{"quantity":3125,"price":10.5,"orders":1},{"quantity":6250,"price":10.45,"orders":2},{"quantity":6250,"price":10.4,"orders":2},{"quantity":3125,"price":10.35,"orders":1}],"sell":[{"quantity":3125,"price":10.65,"orders":1},{"quantity":3125,"price":10.7,"orders":1},{"quantity":3125,"price":10.8,"orders":1},{"quantity":3125,"price":10.95,"orders":1},{"quantity":3125,"price":11.0,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|119061","symbol":"NYKAA25SEP235PE","last_price":10.65,"volume":212500,"average_price":10.84,"oi":128125.0,"net_change":-2.7,"total_buy_quantity":215625.0,"total_sell_quantity":256250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.35,"last_trade_time":"1756720794459","oi_day_high":193750.0,"oi_day_low":128125.0},"NSE_FO:APOLLOHOSP25SEP7750CE":{"ohlc":{"open":104.2,"high":130.0,"low":104.2,"close":123.75},"depth":{"buy":[{"quantity":125,"price":123.0,"orders":1},{"quantity":125,"price":119.3,"orders":1},{"quantity":125,"price":117.95,"orders":1},{"quantity":250,"price":117.9,"orders":1},{"quantity":250,"price":114.8,"orders":1}],"sell":[{"quantity":125,"price":126.75,"orders":1},{"quantity":125,"price":126.8,"orders":1},{"quantity":125,"price":132.95,"orders":1},{"quantity":2375,"price":142.55,"orders":1},{"quantity":125,"price":150.0,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|63885","symbol":"APOLLOHOSP25SEP7750CE","last_price":123.75,"volume":33500,"average_price":119.51,"oi":17875.0,"net_change":14.85,"total_buy_quantity":30250.0,"total_sell_quantity":12000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":257.8,"last_trade_time":"1756720740003","oi_day_high":17875.0,"oi_day_low":16250.0},"NSE_FO:ASIANPAINT25SEP2480CE":{"ohlc":{"open":91.3,"high":126.6,"low":91.25,"close":121.35},"depth":{"buy":[{"quantity":250,"price":121.7,"orders":1},{"quantity":250,"price":121.5,"orders":1},{"quantity":250,"price":121.4,"orders":1},{"quantity":250,"price":117.0,"orders":1},{"quantity":750,"price":110.65,"orders":1}],"sell":[{"quantity":500,"price":129.9,"orders":2},{"quantity":250,"price":129.95,"orders":1},{"quantity":500,"price":130.05,"orders":2},{"quantity":500,"price":130.15,"orders":2},{"quantity":250,"price":130.25,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|68560","symbol":"ASIANPAINT25SEP2480CE","last_price":121.35,"volume":20000,"average_price":112.0,"oi":45250.0,"net_change":32.3,"total_buy_quantity":11750.0,"total_sell_quantity":19500.0,"lower_circuit_limit":29.25,"upper_circuit_limit":148.85,"last_trade_time":"1756720750652","oi_day_high":47750.0,"oi_day_low":44500.0},"NSE_FO:TRENT25SEP5200CE":{"ohlc":{"open":254.65,"high":344.0,"low":254.6,"close":330.2},"depth":{"buy":[{"quantity":100,"price":329.95,"orders":1},{"quantity":100,"price":329.9,"orders":1},{"quantity":100,"price":329.85,"orders":1},{"quantity":100,"price":329.75,"orders":1},{"quantity":100,"price":329.55,"orders":1}],"sell":[{"quantity":100,"price":334.6,"orders":1},{"quantity":100,"price":334.7,"orders":1},{"quantity":100,"price":338.6,"orders":1},{"quantity":100,"price":338.65,"orders":1},{"quantity":100,"price":339.0,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|142763","symbol":"TRENT25SEP5200CE","last_price":330.2,"volume":50900,"average_price":306.28,"oi":24700.0,"net_change":80.1,"total_buy_quantity":5800.0,"total_sell_quantity":10800.0,"lower_circuit_limit":16.4,"upper_circuit_limit":685.75,"last_trade_time":"1756720795620","oi_day_high":30500.0,"oi_day_low":24700.0},"NSE_FO:CONCOR25SEP530CE":{"ohlc":{"open":15.2,"high":21.5,"low":15.05,"close":20.6},"depth":{"buy":[{"quantity":1250,"price":20.5,"orders":1},{"quantity":1250,"price":20.45,"orders":1},{"quantity":1250,"price":20.4,"orders":1},{"quantity":1250,"price":19.95,"orders":1},{"quantity":2500,"price":19.85,"orders":1}],"sell":[{"quantity":1250,"price":20.75,"orders":1},{"quantity":3750,"price":20.8,"orders":3},{"quantity":1250,"price":20.85,"orders":1},{"quantity":1250,"price":21.1,"orders":1},{"quantity":2500,"price":21.3,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|78743","symbol":"CONCOR25SEP530CE","last_price":20.6,"volume":658750,"average_price":19.04,"oi":388750.0,"net_change":6.55,"total_buy_quantity":166250.0,"total_sell_quantity":76250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.05,"last_trade_time":"1756720661437","oi_day_high":453750.0,"oi_day_low":386250.0},"NSE_FO:SUZLON25SEP56CE":{"ohlc":{"open":3.2,"high":3.4,"low":2.65,"close":3.25},"depth":{"buy":[{"quantity":8000,"price":3.2,"orders":1},{"quantity":32000,"price":3.15,"orders":4},{"quantity":32000,"price":3.1,"orders":4},{"quantity":16000,"price":3.05,"orders":2},{"quantity":16000,"price":3.0,"orders":2}],"sell":[{"quantity":24000,"price":3.25,"orders":3},{"quantity":24000,"price":3.3,"orders":3},{"quantity":16000,"price":3.35,"orders":2},{"quantity":32000,"price":3.4,"orders":2},{"quantity":8000,"price":3.45,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|126189","symbol":"SUZLON25SEP56CE","last_price":3.25,"volume":2024000,"average_price":2.91,"oi":2288000.0,"net_change":0.75,"total_buy_quantity":1040000.0,"total_sell_quantity":1064000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1756720762763","oi_day_high":2400000.0,"oi_day_low":1408000.0},"NSE_FO:PATANJALI25SEP1760CE":{"ohlc":{"open":65.0,"high":72.0,"low":63.55,"close":67.1},"depth":{"buy":[{"quantity":300,"price":67.5,"orders":1},{"quantity":300,"price":66.5,"orders":1},{"quantity":300,"price":66.45,"orders":1},{"quantity":300,"price":64.9,"orders":1},{"quantity":600,"price":64.85,"orders":1}],"sell":[{"quantity":300,"price":68.95,"orders":1},{"quantity":300,"price":69.0,"orders":1},{"quantity":300,"price":69.1,"orders":1},{"quantity":900,"price":74.55,"orders":1},{"quantity":1500,"price":77.25,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|121415","symbol":"PATANJALI25SEP1760CE","last_price":67.1,"volume":7500,"average_price":68.62,"oi":5100.0,"net_change":7.15,"total_buy_quantity":26100.0,"total_sell_quantity":27000.0,"lower_circuit_limit":2.3,"upper_circuit_limit":117.6,"last_trade_time":"1756720694172","oi_day_high":5100.0,"oi_day_low":3600.0},"NSE_FO:DMART25SEP4700CE":{"ohlc":{"open":146.0,"high":186.55,"low":140.0,"close":154.9},"depth":{"buy":[{"quantity":150,"price":155.1,"orders":1},{"quantity":150,"price":155.05,"orders":1},{"quantity":300,"price":155.0,"orders":2},{"quantity":150,"price":154.9,"orders":1},{"quantity":150,"price":154.4,"orders":1}],"sell":[{"quantity":150,"price":156.75,"orders":1},{"quantity":150,"price":156.8,"orders":1},{"quantity":150,"price":157.25,"orders":1},{"quantity":150,"price":157.35,"orders":1},{"quantity":150,"price":157.4,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|84177","symbol":"DMART25SEP4700CE","last_price":154.9,"volume":224850,"average_price":163.47,"oi":77700.0,"net_change":11.25,"total_buy_quantity":26550.0,"total_sell_quantity":58050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":292.95,"last_trade_time":"1756720759970","oi_day_high":78900.0,"oi_day_low":53100.0},"NSE_FO:ADANIPORTS25SEP1320CE":{"ohlc":{"open":34.0,"high":46.8,"low":33.5,"close":42.85},"depth":{"buy":[{"quantity":475,"price":42.85,"orders":1},{"quantity":950,"price":42.8,"orders":2},{"quantity":475,"price":42.75,"orders":1},{"quantity":475,"price":42.6,"orders":1},{"quantity":1900,"price":42.55,"orders":4}],"sell":[{"quantity":475,"price":43.2,"orders":1},{"quantity":475,"price":43.4,"orders":1},{"quantity":1425,"price":43.45,"orders":3},{"quantity":950,"price":43.5,"orders":1},{"quantity":1900,"price":44.5,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|64531","symbol":"ADANIPORTS25SEP1320CE","last_price":42.85,"volume":1092975,"average_price":41.02,"oi":356250.0,"net_change":10.45,"total_buy_quantity":246525.0,"total_sell_quantity":106400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":77.05,"last_trade_time":"1756720789295","oi_day_high":430350.0,"oi_day_low":355775.0},"NSE_FO:TECHM25SEP1500PE":{"ohlc":{"open":34.7,"high":34.95,"low":26.8,"close":29.0},"depth":{"buy":[{"quantity":600,"price":28.2,"orders":1},{"quantity":600,"price":28.15,"orders":1},{"quantity":1200,"price":28.1,"orders":2},{"quantity":600,"price":28.05,"orders":1},{"quantity":600,"price":28.0,"orders":1}],"sell":[{"quantity":600,"price":28.7,"orders":1},{"quantity":600,"price":29.75,"orders":1},{"quantity":600,"price":29.8,"orders":1},{"quantity":600,"price":29.85,"orders":1},{"quantity":600,"price":31.7,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|129856","symbol":"TECHM25SEP1500PE","last_price":29.0,"volume":558000,"average_price":29.94,"oi":388800.0,"net_change":-11.45,"total_buy_quantity":133200.0,"total_sell_quantity":76800.0,"lower_circuit_limit":3.5,"upper_circuit_limit":77.4,"last_trade_time":"1756720795431","oi_day_high":388800.0,"oi_day_low":351600.0},"NSE_FO:PIIND25SEP3700PE":{"ohlc":{"open":78.4,"high":97.05,"low":59.3,"close":65.2},"depth":{"buy":[{"quantity":175,"price":63.05,"orders":1},{"quantity":175,"price":63.0,"orders":1},{"quantity":175,"price":62.95,"orders":1},{"quantity":175,"price":62.85,"orders":1},{"quantity":175,"price":61.85,"orders":1}],"sell":[{"quantity":175,"price":65.15,"orders":1},{"quantity":175,"price":65.2,"orders":1},{"quantity":175,"price":65.3,"orders":1},{"quantity":175,"price":65.35,"orders":1},{"quantity":700,"price":66.4,"orders":2}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|125756","symbol":"PIIND25SEP3700PE","last_price":65.2,"volume":37625,"average_price":78.15,"oi":30625.0,"net_change":-28.45,"total_buy_quantity":23625.0,"total_sell_quantity":19600.0,"lower_circuit_limit":8.05,"upper_circuit_limit":179.25,"last_trade_time":"1756720795125","oi_day_high":30625.0,"oi_day_low":25025.0},"NSE_FO:HINDALCO25SEP700PE":{"ohlc":{"open":14.5,"high":15.3,"low":8.6,"close":8.7},"depth":{"buy":[{"quantity":1400,"price":8.65,"orders":1},{"quantity":5600,"price":8.6,"orders":4},{"quantity":2800,"price":8.55,"orders":2},{"quantity":5600,"price":8.5,"orders":4},{"quantity":1400,"price":8.2,"orders":1}],"sell":[{"quantity":1400,"price":8.8,"orders":1},{"quantity":1400,"price":8.85,"orders":1},{"quantity":2800,"price":8.9,"orders":2},{"quantity":4200,"price":8.95,"orders":3},{"quantity":5600,"price":9.0,"orders":4}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|92785","symbol":"HINDALCO25SEP700PE","last_price":8.7,"volume":2048200,"average_price":11.0,"oi":1173200.0,"net_change":-6.15,"total_buy_quantity":271600.0,"total_sell_quantity":280000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.85,"last_trade_time":"1756720790052","oi_day_high":1188600.0,"oi_day_low":1036000.0},"NSE_FO:SUNPHARMA25SEP1580CE":{"ohlc":{"open":46.2,"high":48.25,"low":28.7,"close":29.4},"depth":{"buy":[{"quantity":350,"price":29.45,"orders":1},{"quantity":1050,"price":29.4,"orders":3},{"quantity":1050,"price":29.35,"orders":3},{"quantity":350,"price":29.3,"orders":1},{"quantity":1050,"price":29.25,"orders":3}],"sell":[{"quantity":700,"price":29.6,"orders":1},{"quantity":2100,"price":29.65,"orders":3},{"quantity":1750,"price":29.7,"orders":5},{"quantity":1400,"price":29.75,"orders":4},{"quantity":4550,"price":29.8,"orders":5}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|125163","symbol":"SUNPHARMA25SEP1580CE","last_price":29.4,"volume":1755250,"average_price":33.75,"oi":491750.0,"net_change":-16.8,"total_buy_quantity":53550.0,"total_sell_quantity":141050.0,"lower_circuit_limit":9.05,"upper_circuit_limit":83.35,"last_trade_time":"1756720795367","oi_day_high":494200.0,"oi_day_low":58100.0},"NSE_FO:APLAPOLLO25SEP1600CE":{"ohlc":{"open":52.05,"high":72.95,"low":49.4,"close":72.35},"depth":{"buy":[{"quantity":700,"price":71.0,"orders":2},{"quantity":350,"price":68.2,"orders":1},{"quantity":700,"price":67.8,"orders":1},{"quantity":700,"price":65.0,"orders":1},{"quantity":4200,"price":64.3,"orders":1}],"sell":[{"quantity":350,"price":72.45,"orders":1},{"quantity":350,"price":72.5,"orders":1},{"quantity":1400,"price":73.9,"orders":2},{"quantity":350,"price":75.0,"orders":1},{"quantity":1050,"price":76.25,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|67027","symbol":"APLAPOLLO25SEP1600CE","last_price":72.35,"volume":69300,"average_price":63.42,"oi":155750.0,"net_change":23.0,"total_buy_quantity":63350.0,"total_sell_quantity":32200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":100.45,"last_trade_time":"1756720700902","oi_day_high":157500.0,"oi_day_low":144900.0},"NSE_FO:KALYANKJIL25SEP510PE":{"ohlc":{"open":23.95,"high":24.1,"low":17.9,"close":18.15},"depth":{"buy":[{"quantity":1175,"price":18.1,"orders":1},{"quantity":1175,"price":18.05,"orders":1},{"quantity":1175,"price":17.75,"orders":1},{"quantity":3525,"price":17.7,"orders":2},{"quantity":3525,"price":17.3,"orders":1}],"sell":[{"quantity":1175,"price":18.3,"orders":1},{"quantity":1175,"price":18.35,"orders":1},{"quantity":1175,"price":18.4,"orders":1},{"quantity":1175,"price":18.7,"orders":1},{"quantity":1175,"price":18.75,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|101693","symbol":"KALYANKJIL25SEP510PE","last_price":18.15,"volume":454725,"average_price":20.47,"oi":338400.0,"net_change":-5.1,"total_buy_quantity":158625.0,"total_sell_quantity":130425.0,"lower_circuit_limit":2.4,"upper_circuit_limit":44.1,"last_trade_time":"1756720748541","oi_day_high":338400.0,"oi_day_low":247925.0},"NSE_FO:YESBANK25SEP19CE":{"ohlc":{"open":0.7,"high":1.05,"low":0.65,"close":0.95},"depth":{"buy":[{"quantity":248800,"price":0.95,"orders":7},{"quantity":2083700,"price":0.9,"orders":18},{"quantity":2239200,"price":0.85,"orders":22},{"quantity":1337300,"price":0.8,"orders":12},{"quantity":1492800,"price":0.75,"orders":16}],"sell":[{"quantity":995200,"price":1.0,"orders":24},{"quantity":1399500,"price":1.05,"orders":16},{"quantity":466500,"price":1.1,"orders":12},{"quantity":248800,"price":1.15,"orders":7},{"quantity":684200,"price":1.2,"orders":10}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|134838","symbol":"YESBANK25SEP19CE","last_price":0.95,"volume":43757700,"average_price":0.84,"oi":3.29349E7,"net_change":0.25,"total_buy_quantity":6.25732E7,"total_sell_quantity":5069300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1756720737795","oi_day_high":3.39612E7,"oi_day_low":3.16287E7},"NSE_FO:BDL25SEP1450PE":{"ohlc":{"open":55.0,"high":55.45,"low":38.8,"close":39.5},"depth":{"buy":[{"quantity":325,"price":39.35,"orders":1},{"quantity":650,"price":39.3,"orders":2},{"quantity":325,"price":38.15,"orders":1},{"quantity":975,"price":38.1,"orders":1},{"quantity":325,"price":37.65,"orders":1}],"sell":[{"quantity":325,"price":39.5,"orders":1},{"quantity":325,"price":39.8,"orders":1},{"quantity":325,"price":39.85,"orders":1},{"quantity":325,"price":39.9,"orders":1},{"quantity":325,"price":40.0,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|68543","symbol":"BDL25SEP1450PE","last_price":39.5,"volume":86450,"average_price":44.84,"oi":119275.0,"net_change":-16.3,"total_buy_quantity":46475.0,"total_sell_quantity":42250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":115.55,"last_trade_time":"1756720795234","oi_day_high":122525.0,"oi_day_low":109200.0},"NSE_FO:LT25SEP3550PE":{"ohlc":{"open":32.45,"high":43.25,"low":29.15,"close":36.95},"depth":{"buy":[{"quantity":175,"price":36.9,"orders":1},{"quantity":350,"price":36.85,"orders":2},{"quantity":175,"price":36.75,"orders":1},{"quantity":175,"price":36.7,"orders":1},{"quantity":175,"price":36.6,"orders":1}],"sell":[{"quantity":175,"price":37.45,"orders":1},{"quantity":875,"price":37.5,"orders":1},{"quantity":175,"price":37.65,"orders":1},{"quantity":175,"price":37.75,"orders":1},{"quantity":700,"price":37.9,"orders":3}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|105073","symbol":"LT25SEP3550PE","last_price":36.95,"volume":317100,"average_price":37.31,"oi":146125.0,"net_change":-1.15,"total_buy_quantity":124600.0,"total_sell_quantity":31850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":103.9,"last_trade_time":"1756720760854","oi_day_high":149800.0,"oi_day_low":125300.0},"NSE_FO:MANAPPURAM25SEP265CE":{"ohlc":{"open":9.45,"high":15.8,"low":9.2,"close":15.65},"depth":{"buy":[{"quantity":3000,"price":15.8,"orders":1},{"quantity":3000,"price":15.75,"orders":1},{"quantity":3000,"price":15.7,"orders":1},{"quantity":3000,"price":15.6,"orders":1},{"quantity":9000,"price":14.9,"orders":1}],"sell":[{"quantity":3000,"price":15.95,"orders":1},{"quantity":3000,"price":16.0,"orders":1},{"quantity":6000,"price":16.05,"orders":2},{"quantity":3000,"price":16.35,"orders":1},{"quantity":9000,"price":16.4,"orders":3}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|106939","symbol":"MANAPPURAM25SEP265CE","last_price":15.65,"volume":828000,"average_price":11.66,"oi":342000.0,"net_change":8.3,"total_buy_quantity":276000.0,"total_sell_quantity":168000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.0,"last_trade_time":"1756720622939","oi_day_high":414000.0,"oi_day_low":342000.0},"NSE_FO:SUPREMEIND25SEP4500CE":{"ohlc":{"open":177.85,"high":210.0,"low":171.15,"close":202.0},"depth":{"buy":[{"quantity":175,"price":201.15,"orders":1},{"quantity":175,"price":201.1,"orders":1},{"quantity":175,"price":201.0,"orders":1},{"quantity":175,"price":195.8,"orders":1},{"quantity":175,"price":193.8,"orders":1}],"sell":[{"quantity":525,"price":218.85,"orders":2},{"quantity":175,"price":218.9,"orders":1},{"quantity":175,"price":219.0,"orders":1},{"quantity":175,"price":219.1,"orders":1},{"quantity":175,"price":219.3,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|125482","symbol":"SUPREMEIND25SEP4500CE","last_price":202.0,"volume":19600,"average_price":199.52,"oi":9100.0,"net_change":46.3,"total_buy_quantity":15575.0,"total_sell_quantity":13825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":313.3,"last_trade_time":"1756720770791","oi_day_high":13125.0,"oi_day_low":9100.0},"NSE_FO:PAGEIND25SEP44000CE":{"ohlc":{"open":1550.0,"high":1577.5,"low":1468.5,"close":1523.3},"depth":{"buy":[{"quantity":15,"price":1485.0,"orders":1},{"quantity":180,"price":1408.55,"orders":1},{"quantity":45,"price":1381.15,"orders":1},{"quantity":75,"price":1375.95,"orders":1},{"quantity":150,"price":1287.3,"orders":1}],"sell":[{"quantity":15,"price":1600.0,"orders":1},{"quantity":30,"price":1620.0,"orders":2},{"quantity":15,"price":1658.95,"orders":1},{"quantity":30,"price":1687.1,"orders":1},{"quantity":15,"price":1719.85,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|121137","symbol":"PAGEIND25SEP44000CE","last_price":1523.3,"volume":375,"average_price":1536.58,"oi":915.0,"net_change":149.65,"total_buy_quantity":510.0,"total_sell_quantity":960.0,"lower_circuit_limit":161.6,"upper_circuit_limit":2585.7,"last_trade_time":"1756720677022","oi_day_high":990.0,"oi_day_low":915.0},"NSE_FO:RBLBANK25SEP250PE":{"ohlc":{"open":5.4,"high":5.65,"low":4.35,"close":4.45},"depth":{"buy":[{"quantity":6350,"price":4.3,"orders":2},{"quantity":6350,"price":4.25,"orders":2},{"quantity":3175,"price":4.2,"orders":1},{"quantity":3175,"price":4.15,"orders":1},{"quantity":3175,"price":4.1,"orders":1}],"sell":[{"quantity":6350,"price":4.45,"orders":2},{"quantity":6350,"price":4.5,"orders":2},{"quantity":3175,"price":4.55,"orders":1},{"quantity":3175,"price":4.6,"orders":1},{"quantity":6350,"price":4.65,"orders":2}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|128760","symbol":"RBLBANK25SEP250PE","last_price":4.45,"volume":1647825,"average_price":4.97,"oi":904875.0,"net_change":-1.05,"total_buy_quantity":463550.0,"total_sell_quantity":781050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.5,"last_trade_time":"1756720787727","oi_day_high":930275.0,"oi_day_low":676275.0},"NSE_FO:LUPIN25SEP1920PE":{"ohlc":{"open":49.75,"high":54.4,"low":40.35,"close":53.9},"depth":{"buy":[{"quantity":850,"price":52.55,"orders":2},{"quantity":425,"price":52.45,"orders":1},{"quantity":425,"price":52.4,"orders":1},{"quantity":425,"price":52.35,"orders":1},{"quantity":425,"price":51.6,"orders":1}],"sell":[{"quantity":425,"price":53.3,"orders":1},{"quantity":425,"price":53.35,"orders":1},{"quantity":425,"price":53.45,"orders":1},{"quantity":425,"price":53.6,"orders":1},{"quantity":425,"price":54.5,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|109972","symbol":"LUPIN25SEP1920PE","last_price":53.9,"volume":87125,"average_price":45.33,"oi":62475.0,"net_change":-2.85,"total_buy_quantity":70550.0,"total_sell_quantity":45050.0,"lower_circuit_limit":5.7,"upper_circuit_limit":107.8,"last_trade_time":"1756720524237","oi_day_high":63325.0,"oi_day_low":52275.0},"NSE_FO:KFINTECH25SEP1050CE":{"ohlc":{"open":31.0,"high":55.0,"low":31.0,"close":53.65},"depth":{"buy":[{"quantity":900,"price":53.35,"orders":2},{"quantity":450,"price":53.3,"orders":1},{"quantity":450,"price":53.25,"orders":1},{"quantity":450,"price":53.15,"orders":1},{"quantity":450,"price":53.0,"orders":1}],"sell":[{"quantity":450,"price":54.85,"orders":1},{"quantity":900,"price":54.9,"orders":2},{"quantity":450,"price":54.95,"orders":1},{"quantity":450,"price":55.9,"orders":1},{"quantity":450,"price":55.95,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|102580","symbol":"KFINTECH25SEP1050CE","last_price":53.65,"volume":162900,"average_price":45.05,"oi":81450.0,"net_change":24.3,"total_buy_quantity":28800.0,"total_sell_quantity":22500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.5,"last_trade_time":"1756720798061","oi_day_high":89100.0,"oi_day_low":81000.0},"NSE_FO:FEDERALBNK25SEP192.5CE":{"ohlc":{"open":4.4,"high":4.9,"low":4.2,"close":4.7},"depth":{"buy":[{"quantity":20000,"price":4.65,"orders":4},{"quantity":20000,"price":4.6,"orders":4},{"quantity":10000,"price":4.55,"orders":2},{"quantity":10000,"price":4.5,"orders":2},{"quantity":15000,"price":4.45,"orders":3}],"sell":[{"quantity":15000,"price":4.75,"orders":3},{"quantity":25000,"price":4.8,"orders":5},{"quantity":20000,"price":4.85,"orders":4},{"quantity":15000,"price":4.9,"orders":3},{"quantity":10000,"price":4.95,"orders":2}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|84381","symbol":"FEDERALBNK25SEP192.5CE","last_price":4.7,"volume":1845000,"average_price":4.53,"oi":855000.0,"net_change":0.45,"total_buy_quantity":440000.0,"total_sell_quantity":530000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.25,"last_trade_time":"1756720751055","oi_day_high":895000.0,"oi_day_low":770000.0},"NSE_FO:TATAELXSI25SEP5300PE":{"ohlc":{"open":159.0,"high":159.0,"low":121.85,"close":125.0},"depth":{"buy":[{"quantity":100,"price":124.8,"orders":1},{"quantity":100,"price":124.75,"orders":1},{"quantity":100,"price":124.65,"orders":1},{"quantity":100,"price":124.55,"orders":1},{"quantity":100,"price":124.3,"orders":1}],"sell":[{"quantity":100,"price":127.05,"orders":1},{"quantity":100,"price":127.1,"orders":1},{"quantity":100,"price":127.35,"orders":1},{"quantity":100,"price":127.4,"orders":1},{"quantity":100,"price":127.45,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|127675","symbol":"TATAELXSI25SEP5300PE","last_price":125.0,"volume":66800,"average_price":139.8,"oi":21600.0,"net_change":-68.35,"total_buy_quantity":19500.0,"total_sell_quantity":13800.0,"lower_circuit_limit":41.25,"upper_circuit_limit":345.45,"last_trade_time":"1756720771020","oi_day_high":26100.0,"oi_day_low":17100.0},"NSE_FO:EICHERMOT25SEP6150PE":{"ohlc":{"open":141.4,"high":143.4,"low":79.9,"close":79.9},"depth":{"buy":[{"quantity":175,"price":79.9,"orders":1},{"quantity":175,"price":79.8,"orders":1},{"quantity":175,"price":79.5,"orders":1},{"quantity":175,"price":79.15,"orders":1},{"quantity":175,"price":77.8,"orders":1}],"sell":[{"quantity":175,"price":81.8,"orders":1},{"quantity":175,"price":81.85,"orders":1},{"quantity":175,"price":82.0,"orders":1},{"quantity":175,"price":82.05,"orders":1},{"quantity":175,"price":82.65,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|83050","symbol":"EICHERMOT25SEP6150PE","last_price":79.9,"volume":101500,"average_price":107.09,"oi":33950.0,"net_change":-79.2,"total_buy_quantity":23100.0,"total_sell_quantity":26600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":296.55,"last_trade_time":"1756720782922","oi_day_high":34650.0,"oi_day_low":11200.0},"NSE_FO:ICICIPRULI25SEP610CE":{"ohlc":{"open":14.0,"high":16.75,"low":13.5,"close":16.4},"depth":{"buy":[{"quantity":925,"price":16.35,"orders":1},{"quantity":1850,"price":16.3,"orders":2},{"quantity":925,"price":16.25,"orders":1},{"quantity":925,"price":16.0,"orders":1},{"quantity":925,"price":15.55,"orders":1}],"sell":[{"quantity":925,"price":16.6,"orders":1},{"quantity":925,"price":16.65,"orders":1},{"quantity":925,"price":16.7,"orders":1},{"quantity":925,"price":16.75,"orders":1},{"quantity":925,"price":16.9,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|93957","symbol":"ICICIPRULI25SEP610CE","last_price":16.4,"volume":144300,"average_price":14.97,"oi":112850.0,"net_change":3.1,"total_buy_quantity":102675.0,"total_sell_quantity":151700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.3,"last_trade_time":"1756720722121","oi_day_high":119325.0,"oi_day_low":89725.0},"NSE_FO:UPL25SEP720PE":{"ohlc":{"open":23.0,"high":26.25,"low":16.3,"close":17.25},"depth":{"buy":[{"quantity":1355,"price":17.25,"orders":1},{"quantity":1355,"price":17.2,"orders":1},{"quantity":2710,"price":17.15,"orders":2},{"quantity":1355,"price":17.05,"orders":1},{"quantity":1355,"price":17.0,"orders":1}],"sell":[{"quantity":1355,"price":17.4,"orders":1},{"quantity":1355,"price":17.45,"orders":1},{"quantity":1355,"price":17.5,"orders":1},{"quantity":1355,"price":17.55,"orders":1},{"quantity":2710,"price":17.85,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|143681","symbol":"UPL25SEP720PE","last_price":17.25,"volume":976955,"average_price":19.46,"oi":516255.0,"net_change":-8.7,"total_buy_quantity":168020.0,"total_sell_quantity":188345.0,"lower_circuit_limit":5.95,"upper_circuit_limit":45.95,"last_trade_time":"1756720758824","oi_day_high":550130.0,"oi_day_low":444440.0},"NSE_FO:HDFCLIFE25SEP780CE":{"ohlc":{"open":19.5,"high":21.65,"low":17.35,"close":20.0},"depth":{"buy":[{"quantity":1100,"price":19.8,"orders":1},{"quantity":1100,"price":19.75,"orders":1},{"quantity":6600,"price":19.7,"orders":2},{"quantity":1100,"price":19.5,"orders":1},{"quantity":1100,"price":19.45,"orders":1}],"sell":[{"quantity":1100,"price":20.15,"orders":1},{"quantity":2200,"price":20.2,"orders":2},{"quantity":1100,"price":20.95,"orders":1},{"quantity":1100,"price":21.9,"orders":1},{"quantity":4400,"price":22.15,"orders":2}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|91319","symbol":"HDFCLIFE25SEP780CE","last_price":20.0,"volume":916300,"average_price":19.53,"oi":447700.0,"net_change":3.2,"total_buy_quantity":240900.0,"total_sell_quantity":168300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.8,"last_trade_time":"1756720795092","oi_day_high":507100.0,"oi_day_low":433400.0},"NSE_FO:NUVAMA25SEP6500CE":{"ohlc":{"open":202.0,"high":251.0,"low":199.45,"close":213.0},"depth":{"buy":[{"quantity":75,"price":207.2,"orders":1},{"quantity":75,"price":207.15,"orders":1},{"quantity":75,"price":207.05,"orders":1},{"quantity":75,"price":207.0,"orders":1},{"quantity":75,"price":206.95,"orders":1}],"sell":[{"quantity":75,"price":216.35,"orders":1},{"quantity":75,"price":216.45,"orders":1},{"quantity":75,"price":216.5,"orders":1},{"quantity":75,"price":218.65,"orders":1},{"quantity":75,"price":218.7,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|113655","symbol":"NUVAMA25SEP6500CE","last_price":213.0,"volume":29550,"average_price":224.33,"oi":7200.0,"net_change":7.35,"total_buy_quantity":12750.0,"total_sell_quantity":10950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":478.85,"last_trade_time":"1756720724529","oi_day_high":9900.0,"oi_day_low":5850.0},"NSE_FO:UNIONBANK25SEP127.5PE":{"ohlc":{"open":4.1,"high":4.3,"low":3.0,"close":3.05},"depth":{"buy":[{"quantity":8850,"price":2.95,"orders":2},{"quantity":13275,"price":2.9,"orders":3},{"quantity":8850,"price":2.85,"orders":2},{"quantity":75225,"price":2.8,"orders":6},{"quantity":4425,"price":2.75,"orders":1}],"sell":[{"quantity":8850,"price":3.05,"orders":2},{"quantity":8850,"price":3.1,"orders":2},{"quantity":13275,"price":3.15,"orders":3},{"quantity":75225,"price":3.2,"orders":6},{"quantity":4425,"price":3.25,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|132445","symbol":"UNIONBANK25SEP127.5PE","last_price":3.05,"volume":438075,"average_price":3.52,"oi":792075.0,"net_change":-2.05,"total_buy_quantity":677025.0,"total_sell_quantity":796500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.1,"last_trade_time":"1756720785800","oi_day_high":800925.0,"oi_day_low":725700.0},"NSE_FO:AUROPHARMA25SEP1020PE":{"ohlc":{"open":27.85,"high":30.5,"low":23.0,"close":26.2},"depth":{"buy":[{"quantity":550,"price":26.0,"orders":1},{"quantity":1100,"price":25.95,"orders":2},{"quantity":550,"price":25.0,"orders":1},{"quantity":550,"price":24.5,"orders":1},{"quantity":2750,"price":23.15,"orders":2}],"sell":[{"quantity":1100,"price":26.35,"orders":1},{"quantity":550,"price":26.95,"orders":1},{"quantity":1650,"price":27.0,"orders":1},{"quantity":550,"price":27.1,"orders":1},{"quantity":550,"price":27.2,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|65579","symbol":"AUROPHARMA25SEP1020PE","last_price":26.2,"volume":530200,"average_price":25.95,"oi":215050.0,"net_change":0.3,"total_buy_quantity":80300.0,"total_sell_quantity":107800.0,"lower_circuit_limit":1.45,"upper_circuit_limit":50.35,"last_trade_time":"1756720784620","oi_day_high":217250.0,"oi_day_low":167200.0},"NSE_FO:RVNL25SEP310PE":{"ohlc":{"open":18.35,"high":19.45,"low":11.3,"close":11.8},"depth":{"buy":[{"quantity":2750,"price":11.65,"orders":2},{"quantity":2750,"price":11.6,"orders":2},{"quantity":1375,"price":11.55,"orders":1},{"quantity":1375,"price":11.5,"orders":1},{"quantity":1375,"price":11.45,"orders":1}],"sell":[{"quantity":1375,"price":11.85,"orders":1},{"quantity":1375,"price":11.95,"orders":1},{"quantity":1375,"price":12.0,"orders":1},{"quantity":1375,"price":12.05,"orders":1},{"quantity":4125,"price":12.2,"orders":2}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|121267","symbol":"RVNL25SEP310PE","last_price":11.8,"volume":371250,"average_price":13.31,"oi":221375.0,"net_change":-9.65,"total_buy_quantity":237875.0,"total_sell_quantity":342375.0,"lower_circuit_limit":1.45,"upper_circuit_limit":41.45,"last_trade_time":"1756720762786","oi_day_high":243375.0,"oi_day_low":198000.0},"NSE_FO:HINDPETRO25SEP380PE":{"ohlc":{"open":11.4,"high":11.45,"low":7.35,"close":7.8},"depth":{"buy":[{"quantity":6075,"price":7.75,"orders":1},{"quantity":4050,"price":7.7,"orders":2},{"quantity":6075,"price":7.65,"orders":2},{"quantity":2025,"price":7.6,"orders":1},{"quantity":8100,"price":7.55,"orders":3}],"sell":[{"quantity":2025,"price":7.9,"orders":1},{"quantity":2025,"price":7.95,"orders":1},{"quantity":4050,"price":8.0,"orders":2},{"quantity":4050,"price":8.1,"orders":2},{"quantity":8100,"price":8.3,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|45521","symbol":"HINDPETRO25SEP380PE","last_price":7.8,"volume":494100,"average_price":8.82,"oi":639900.0,"net_change":-4.45,"total_buy_quantity":481950.0,"total_sell_quantity":299700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.25,"last_trade_time":"1756720770442","oi_day_high":672300.0,"oi_day_low":621675.0},"NSE_FO:DELHIVERY25SEP470CE":{"ohlc":{"open":13.1,"high":19.0,"low":10.75,"close":17.15},"depth":{"buy":[{"quantity":2075,"price":17.35,"orders":1},{"quantity":2075,"price":17.2,"orders":1},{"quantity":2075,"price":17.1,"orders":1},{"quantity":2075,"price":16.05,"orders":1},{"quantity":2075,"price":16.0,"orders":1}],"sell":[{"quantity":2075,"price":17.55,"orders":1},{"quantity":2075,"price":17.6,"orders":1},{"quantity":2075,"price":17.65,"orders":1},{"quantity":4150,"price":17.7,"orders":2},{"quantity":2075,"price":17.75,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|83162","symbol":"DELHIVERY25SEP470CE","last_price":17.15,"volume":1074850,"average_price":15.83,"oi":446125.0,"net_change":2.2,"total_buy_quantity":163925.0,"total_sell_quantity":197125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.95,"last_trade_time":"1756720740003","oi_day_high":477250.0,"oi_day_low":371425.0},"NSE_FO:MOTHERSON25SEP92.5CE":{"ohlc":{"open":4.6,"high":6.2,"low":4.0,"close":6.0},"depth":{"buy":[{"quantity":24600,"price":5.9,"orders":4},{"quantity":12300,"price":5.85,"orders":2},{"quantity":12300,"price":5.8,"orders":2},{"quantity":49200,"price":5.75,"orders":2},{"quantity":55350,"price":5.7,"orders":2}],"sell":[{"quantity":6150,"price":6.0,"orders":1},{"quantity":18450,"price":6.05,"orders":3},{"quantity":12300,"price":6.1,"orders":2},{"quantity":6150,"price":6.15,"orders":1},{"quantity":73800,"price":6.2,"orders":4}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|110107","symbol":"MOTHERSON25SEP92.5CE","last_price":6.0,"volume":3234900,"average_price":4.89,"oi":756450.0,"net_change":2.4,"total_buy_quantity":910200.0,"total_sell_quantity":694950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.6,"last_trade_time":"1756720709023","oi_day_high":1008600.0,"oi_day_low":756450.0},"NSE_FO:INDHOTEL25SEP770PE":{"ohlc":{"open":22.35,"high":23.7,"low":19.5,"close":22.0},"depth":{"buy":[{"quantity":1000,"price":21.85,"orders":1},{"quantity":2000,"price":21.8,"orders":2},{"quantity":1000,"price":21.7,"orders":1},{"quantity":1000,"price":21.45,"orders":1},{"quantity":3000,"price":20.8,"orders":1}],"sell":[{"quantity":1000,"price":22.15,"orders":1},{"quantity":1000,"price":22.2,"orders":1},{"quantity":1000,"price":22.25,"orders":1},{"quantity":1000,"price":22.7,"orders":1},{"quantity":3000,"price":22.75,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|95567","symbol":"INDHOTEL25SEP770PE","last_price":22.0,"volume":211000,"average_price":21.81,"oi":265000.0,"net_change":-0.65,"total_buy_quantity":62000.0,"total_sell_quantity":63000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.75,"last_trade_time":"1756720756979","oi_day_high":265000.0,"oi_day_low":232000.0},"NSE_FO:MCX25SEP7400CE":{"ohlc":{"open":322.75,"high":554.0,"low":318.0,"close":543.4},"depth":{"buy":[{"quantity":125,"price":540.7,"orders":1},{"quantity":125,"price":540.65,"orders":1},{"quantity":125,"price":540.6,"orders":1},{"quantity":125,"price":540.55,"orders":1},{"quantity":125,"price":540.5,"orders":1}],"sell":[{"quantity":125,"price":547.9,"orders":1},{"quantity":125,"price":547.95,"orders":1},{"quantity":125,"price":548.0,"orders":1},{"quantity":125,"price":557.95,"orders":1},{"quantity":250,"price":560.8,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|113269","symbol":"MCX25SEP7400CE","last_price":543.4,"volume":95500,"average_price":429.86,"oi":25000.0,"net_change":249.0,"total_buy_quantity":13250.0,"total_sell_quantity":6375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1054.1,"last_trade_time":"1756720779886","oi_day_high":38500.0,"oi_day_low":25000.0},"NSE_FO:M&M25SEP3300PE":{"ohlc":{"open":139.95,"high":144.3,"low":75.05,"close":78.5},"depth":{"buy":[{"quantity":200,"price":78.2,"orders":1},{"quantity":600,"price":78.15,"orders":2},{"quantity":200,"price":78.1,"orders":1},{"quantity":400,"price":78.0,"orders":2},{"quantity":200,"price":77.55,"orders":1}],"sell":[{"quantity":200,"price":79.45,"orders":1},{"quantity":600,"price":79.5,"orders":1},{"quantity":200,"price":79.8,"orders":1},{"quantity":600,"price":79.85,"orders":2},{"quantity":600,"price":79.9,"orders":3}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|110356","symbol":"M&M25SEP3300PE","last_price":78.5,"volume":1095800,"average_price":89.48,"oi":259000.0,"net_change":-63.2,"total_buy_quantity":29600.0,"total_sell_quantity":45800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":241.95,"last_trade_time":"1756720798705","oi_day_high":284600.0,"oi_day_low":209800.0},"NSE_FO:NCC25SEP210PE":{"ohlc":{"open":7.75,"high":8.0,"low":5.4,"close":5.75},"depth":{"buy":[{"quantity":5400,"price":5.8,"orders":2},{"quantity":2700,"price":5.75,"orders":1},{"quantity":8100,"price":5.7,"orders":3},{"quantity":5400,"price":5.65,"orders":2},{"quantity":2700,"price":5.6,"orders":1}],"sell":[{"quantity":2700,"price":5.9,"orders":1},{"quantity":2700,"price":5.95,"orders":1},{"quantity":8100,"price":6.0,"orders":3},{"quantity":5400,"price":6.05,"orders":2},{"quantity":2700,"price":6.1,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|116386","symbol":"NCC25SEP210PE","last_price":5.75,"volume":1590300,"average_price":6.17,"oi":626400.0,"net_change":-3.5,"total_buy_quantity":405000.0,"total_sell_quantity":588600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.25,"last_trade_time":"1756720789671","oi_day_high":626400.0,"oi_day_low":445500.0},"NSE_FO:AXISBANK25SEP1050PE":{"ohlc":{"open":16.35,"high":17.15,"low":12.1,"close":12.4},"depth":{"buy":[{"quantity":625,"price":12.4,"orders":1},{"quantity":1875,"price":12.35,"orders":3},{"quantity":2500,"price":12.3,"orders":4},{"quantity":625,"price":12.25,"orders":1},{"quantity":1250,"price":12.2,"orders":2}],"sell":[{"quantity":1250,"price":12.55,"orders":2},{"quantity":5000,"price":12.6,"orders":4},{"quantity":625,"price":12.65,"orders":1},{"quantity":1875,"price":12.7,"orders":1},{"quantity":6875,"price":12.75,"orders":2}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|66104","symbol":"AXISBANK25SEP1050PE","last_price":12.4,"volume":1361250,"average_price":14.4,"oi":944375.0,"net_change":-7.05,"total_buy_quantity":1224375.0,"total_sell_quantity":174375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.1,"last_trade_time":"1756720784135","oi_day_high":946250.0,"oi_day_low":887500.0},"NSE_FO:TIINDIA25SEP2950CE":{"ohlc":{"open":128.0,"high":242.0,"low":128.0,"close":240.85},"depth":{"buy":[{"quantity":200,"price":247.1,"orders":1},{"quantity":200,"price":247.05,"orders":1},{"quantity":200,"price":247.0,"orders":1},{"quantity":200,"price":246.9,"orders":1},{"quantity":600,"price":242.4,"orders":1}],"sell":[{"quantity":200,"price":252.9,"orders":1},{"quantity":200,"price":252.95,"orders":1},{"quantity":200,"price":253.0,"orders":1},{"quantity":200,"price":253.1,"orders":1},{"quantity":200,"price":254.2,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|130136","symbol":"TIINDIA25SEP2950CE","last_price":240.85,"volume":11200,"average_price":173.29,"oi":4400.0,"net_change":119.45,"total_buy_quantity":15400.0,"total_sell_quantity":17000.0,"lower_circuit_limit":9.55,"upper_circuit_limit":401.65,"last_trade_time":"1756719918537","oi_day_high":4600.0,"oi_day_low":1800.0},"NSE_FO:BANDHANBNK25SEP162.5PE":{"ohlc":{"open":5.25,"high":5.95,"low":4.45,"close":5.2},"depth":{"buy":[{"quantity":18000,"price":5.1,"orders":4},{"quantity":14400,"price":5.05,"orders":3},{"quantity":10800,"price":5.0,"orders":3},{"quantity":21600,"price":4.95,"orders":3},{"quantity":46800,"price":4.9,"orders":4}],"sell":[{"quantity":3600,"price":5.2,"orders":1},{"quantity":14400,"price":5.25,"orders":4},{"quantity":7200,"price":5.3,"orders":2},{"quantity":3600,"price":5.35,"orders":1},{"quantity":50400,"price":5.4,"orders":4}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|67894","symbol":"BANDHANBNK25SEP162.5PE","last_price":5.2,"volume":446400,"average_price":5.33,"oi":223200.0,"net_change":-0.35,"total_buy_quantity":784800.0,"total_sell_quantity":417600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.55,"last_trade_time":"1756720770413","oi_day_high":252000.0,"oi_day_low":198000.0},"NSE_FO:TITAN25SEP3650CE":{"ohlc":{"open":74.95,"high":84.6,"low":64.05,"close":68.45},"depth":{"buy":[{"quantity":175,"price":67.6,"orders":1},{"quantity":350,"price":67.55,"orders":2},{"quantity":350,"price":67.5,"orders":2},{"quantity":350,"price":67.2,"orders":2},{"quantity":175,"price":66.5,"orders":1}],"sell":[{"quantity":175,"price":68.0,"orders":1},{"quantity":175,"price":68.05,"orders":1},{"quantity":350,"price":68.3,"orders":2},{"quantity":525,"price":68.35,"orders":2},{"quantity":175,"price":68.4,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|130660","symbol":"TITAN25SEP3650CE","last_price":68.45,"volume":440300,"average_price":72.32,"oi":238525.0,"net_change":-3.75,"total_buy_quantity":77350.0,"total_sell_quantity":62300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":149.75,"last_trade_time":"1756720797700","oi_day_high":248675.0,"oi_day_low":170975.0},"NSE_FO:NATIONALUM25SEP185PE":{"ohlc":{"open":5.1,"high":5.1,"low":3.05,"close":3.05},"depth":{"buy":[{"quantity":52500,"price":3.05,"orders":7},{"quantity":22500,"price":3.0,"orders":5},{"quantity":18750,"price":2.95,"orders":4},{"quantity":15000,"price":2.9,"orders":2},{"quantity":3750,"price":2.85,"orders":1}],"sell":[{"quantity":15000,"price":3.15,"orders":4},{"quantity":18750,"price":3.2,"orders":5},{"quantity":11250,"price":3.25,"orders":3},{"quantity":7500,"price":3.3,"orders":2},{"quantity":7500,"price":3.35,"orders":2}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|110674","symbol":"NATIONALUM25SEP185PE","last_price":3.05,"volume":2392500,"average_price":3.6,"oi":1908750.0,"net_change":-2.45,"total_buy_quantity":656250.0,"total_sell_quantity":660000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.5,"last_trade_time":"1756720758972","oi_day_high":1927500.0,"oi_day_low":1788750.0},"NSE_FO:IIFL25SEP440CE":{"ohlc":{"open":13.75,"high":16.75,"low":13.5,"close":16.25},"depth":{"buy":[{"quantity":14850,"price":16.25,"orders":1},{"quantity":4950,"price":14.8,"orders":1},{"quantity":18150,"price":14.75,"orders":1},{"quantity":1650,"price":14.55,"orders":1},{"quantity":8250,"price":14.5,"orders":1}],"sell":[{"quantity":1650,"price":16.6,"orders":1},{"quantity":3300,"price":16.65,"orders":2},{"quantity":1650,"price":16.7,"orders":1},{"quantity":4950,"price":17.95,"orders":1},{"quantity":8250,"price":18.0,"orders":2}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|97545","symbol":"IIFL25SEP440CE","last_price":16.25,"volume":346500,"average_price":15.29,"oi":297000.0,"net_change":4.6,"total_buy_quantity":194700.0,"total_sell_quantity":141900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.65,"last_trade_time":"1756720737680","oi_day_high":301950.0,"oi_day_low":214500.0},"NSE_FO:CGPOWER25SEP660PE":{"ohlc":{"open":7.0,"high":7.4,"low":4.6,"close":5.0},"depth":{"buy":[{"quantity":1700,"price":5.0,"orders":2},{"quantity":2550,"price":4.95,"orders":2},{"quantity":4250,"price":4.9,"orders":5},{"quantity":3400,"price":4.85,"orders":4},{"quantity":1700,"price":4.8,"orders":2}],"sell":[{"quantity":1700,"price":5.05,"orders":2},{"quantity":2550,"price":5.1,"orders":3},{"quantity":3400,"price":5.15,"orders":4},{"quantity":1700,"price":5.2,"orders":2},{"quantity":2550,"price":5.25,"orders":3}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|78227","symbol":"CGPOWER25SEP660PE","last_price":5.0,"volume":853400,"average_price":5.61,"oi":393550.0,"net_change":-4.0,"total_buy_quantity":370600.0,"total_sell_quantity":164900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.0,"last_trade_time":"1756720792651","oi_day_high":393550.0,"oi_day_low":140250.0},"NSE_FO:CANBK25SEP105CE":{"ohlc":{"open":2.55,"high":3.05,"low":2.5,"close":3.0},"depth":{"buy":[{"quantity":108000,"price":3.0,"orders":11},{"quantity":81000,"price":2.95,"orders":5},{"quantity":54000,"price":2.9,"orders":4},{"quantity":135000,"price":2.85,"orders":6},{"quantity":81000,"price":2.8,"orders":6}],"sell":[{"quantity":47250,"price":3.05,"orders":3},{"quantity":189000,"price":3.1,"orders":25},{"quantity":81000,"price":3.15,"orders":5},{"quantity":108000,"price":3.2,"orders":12},{"quantity":87750,"price":3.25,"orders":9}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|74407","symbol":"CANBK25SEP105CE","last_price":3.0,"volume":7715250,"average_price":2.79,"oi":5649750.0,"net_change":0.6,"total_buy_quantity":2308500.0,"total_sell_quantity":2092500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1756720790699","oi_day_high":5845500.0,"oi_day_low":5177250.0},"NSE_FO:RELIANCE25SEP1390PE":{"ohlc":{"open":50.7,"high":54.55,"low":39.65,"close":45.0},"depth":{"buy":[{"quantity":500,"price":44.6,"orders":1},{"quantity":500,"price":44.55,"orders":1},{"quantity":500,"price":44.5,"orders":1},{"quantity":500,"price":44.45,"orders":1},{"quantity":1500,"price":44.4,"orders":2}],"sell":[{"quantity":500,"price":44.95,"orders":1},{"quantity":1000,"price":45.0,"orders":2},{"quantity":500,"price":45.05,"orders":1},{"quantity":500,"price":45.1,"orders":1},{"quantity":1000,"price":45.15,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|120707","symbol":"RELIANCE25SEP1390PE","last_price":45.0,"volume":671500,"average_price":44.86,"oi":1903000.0,"net_change":-1.35,"total_buy_quantity":40000.0,"total_sell_quantity":70500.0,"lower_circuit_limit":13.95,"upper_circuit_limit":78.75,"last_trade_time":"1756720769186","oi_day_high":1965000.0,"oi_day_low":1890500.0},"NSE_FO:NHPC25SEP78PE":{"ohlc":{"open":1.9,"high":2.05,"low":1.75,"close":1.8},"depth":{"buy":[{"quantity":12800,"price":1.75,"orders":2},{"quantity":38400,"price":1.7,"orders":3},{"quantity":25600,"price":1.65,"orders":3},{"quantity":32000,"price":1.6,"orders":2},{"quantity":32000,"price":1.55,"orders":3}],"sell":[{"quantity":19200,"price":1.85,"orders":3},{"quantity":25600,"price":1.9,"orders":4},{"quantity":12800,"price":1.95,"orders":2},{"quantity":12800,"price":2.0,"orders":2},{"quantity":12800,"price":2.05,"orders":2}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|117809","symbol":"NHPC25SEP78PE","last_price":1.8,"volume":384000,"average_price":1.88,"oi":620800.0,"net_change":-0.8,"total_buy_quantity":608000.0,"total_sell_quantity":889600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1756719320789","oi_day_high":627200.0,"oi_day_low":467200.0},"NSE_FO:LTIM25SEP5200CE":{"ohlc":{"open":113.0,"high":154.0,"low":113.0,"close":151.55},"depth":{"buy":[{"quantity":150,"price":148.5,"orders":1},{"quantity":150,"price":148.45,"orders":1},{"quantity":150,"price":148.0,"orders":1},{"quantity":150,"price":144.0,"orders":1},{"quantity":150,"price":143.95,"orders":1}],"sell":[{"quantity":300,"price":150.7,"orders":2},{"quantity":150,"price":151.9,"orders":1},{"quantity":150,"price":151.95,"orders":1},{"quantity":150,"price":154.05,"orders":1},{"quantity":150,"price":154.1,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|109647","symbol":"LTIM25SEP5200CE","last_price":151.55,"volume":150600,"average_price":135.76,"oi":50400.0,"net_change":48.55,"total_buy_quantity":33750.0,"total_sell_quantity":10200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":234.9,"last_trade_time":"1756720795160","oi_day_high":54900.0,"oi_day_low":38100.0},"NSE_FO:ADANIGREEN25SEP920CE":{"ohlc":{"open":36.0,"high":44.0,"low":34.85,"close":42.15},"depth":{"buy":[{"quantity":1200,"price":41.8,"orders":2},{"quantity":600,"price":41.55,"orders":1},{"quantity":600,"price":41.2,"orders":1},{"quantity":600,"price":41.15,"orders":1},{"quantity":600,"price":41.1,"orders":1}],"sell":[{"quantity":600,"price":42.2,"orders":1},{"quantity":600,"price":42.25,"orders":1},{"quantity":600,"price":42.35,"orders":1},{"quantity":600,"price":42.4,"orders":1},{"quantity":600,"price":42.45,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|64199","symbol":"ADANIGREEN25SEP920CE","last_price":42.15,"volume":473400,"average_price":39.12,"oi":136200.0,"net_change":7.9,"total_buy_quantity":57600.0,"total_sell_quantity":94200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.35,"last_trade_time":"1756720766329","oi_day_high":163200.0,"oi_day_low":127200.0},"NSE_FO:SBILIFE25SEP1820PE":{"ohlc":{"open":44.9,"high":45.5,"low":37.15,"close":38.65},"depth":{"buy":[{"quantity":375,"price":38.35,"orders":1},{"quantity":375,"price":38.3,"orders":1},{"quantity":375,"price":38.15,"orders":1},{"quantity":375,"price":38.05,"orders":1},{"quantity":1500,"price":37.65,"orders":2}],"sell":[{"quantity":375,"price":38.75,"orders":1},{"quantity":375,"price":38.8,"orders":1},{"quantity":375,"price":39.15,"orders":1},{"quantity":375,"price":39.2,"orders":1},{"quantity":375,"price":39.25,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|121981","symbol":"SBILIFE25SEP1820PE","last_price":38.65,"volume":101625,"average_price":40.17,"oi":58125.0,"net_change":-4.85,"total_buy_quantity":40875.0,"total_sell_quantity":68250.0,"lower_circuit_limit":5.35,"upper_circuit_limit":81.65,"last_trade_time":"1756720697228","oi_day_high":60750.0,"oi_day_low":44250.0},"NSE_FO:JSWSTEEL25SEP1040PE":{"ohlc":{"open":28.35,"high":29.9,"low":21.3,"close":23.5},"depth":{"buy":[{"quantity":675,"price":22.95,"orders":1},{"quantity":675,"price":22.9,"orders":1},{"quantity":675,"price":22.85,"orders":1},{"quantity":675,"price":22.8,"orders":1},{"quantity":675,"price":22.75,"orders":1}],"sell":[{"quantity":675,"price":23.5,"orders":1},{"quantity":675,"price":23.55,"orders":1},{"quantity":675,"price":23.6,"orders":1},{"quantity":675,"price":23.75,"orders":1},{"quantity":675,"price":24.0,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|103548","symbol":"JSWSTEEL25SEP1040PE","last_price":23.5,"volume":220725,"average_price":24.67,"oi":147825.0,"net_change":-5.3,"total_buy_quantity":95175.0,"total_sell_quantity":78975.0,"lower_circuit_limit":3.4,"upper_circuit_limit":54.2,"last_trade_time":"1756720754590","oi_day_high":151200.0,"oi_day_low":94500.0},"NSE_FO:NTPC25SEP330PE":{"ohlc":{"open":8.65,"high":8.65,"low":6.55,"close":6.6},"depth":{"buy":[{"quantity":4500,"price":6.55,"orders":3},{"quantity":18000,"price":6.5,"orders":9},{"quantity":10500,"price":6.45,"orders":4},{"quantity":9000,"price":6.4,"orders":3},{"quantity":3000,"price":6.35,"orders":1}],"sell":[{"quantity":4500,"price":6.65,"orders":3},{"quantity":15000,"price":6.7,"orders":7},{"quantity":6000,"price":6.75,"orders":3},{"quantity":21000,"price":6.8,"orders":6},{"quantity":9000,"price":6.85,"orders":4}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|118623","symbol":"NTPC25SEP330PE","last_price":6.6,"volume":3033000,"average_price":7.2,"oi":1908000.0,"net_change":-2.25,"total_buy_quantity":426000.0,"total_sell_quantity":484500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.85,"last_trade_time":"1756720797081","oi_day_high":1995000.0,"oi_day_low":1834500.0},"NSE_FO:UNOMINDA25SEP1280PE":{"ohlc":{"open":35.0,"high":36.2,"low":23.55,"close":23.9},"depth":{"buy":[{"quantity":550,"price":24.05,"orders":1},{"quantity":550,"price":24.0,"orders":1},{"quantity":550,"price":23.85,"orders":1},{"quantity":550,"price":23.75,"orders":1},{"quantity":550,"price":23.7,"orders":1}],"sell":[{"quantity":550,"price":24.6,"orders":1},{"quantity":550,"price":24.85,"orders":1},{"quantity":550,"price":25.1,"orders":1},{"quantity":550,"price":25.95,"orders":1},{"quantity":7150,"price":26.0,"orders":2}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|143585","symbol":"UNOMINDA25SEP1280PE","last_price":23.9,"volume":147950,"average_price":30.11,"oi":66000.0,"net_change":-21.7,"total_buy_quantity":114950.0,"total_sell_quantity":95150.0,"lower_circuit_limit":5.5,"upper_circuit_limit":85.7,"last_trade_time":"1756720785305","oi_day_high":74250.0,"oi_day_low":30800.0},"NSE_FO:PNB25SEP101PE":{"ohlc":{"open":2.3,"high":2.3,"low":1.65,"close":1.7},"depth":{"buy":[{"quantity":80000,"price":1.65,"orders":9},{"quantity":200000,"price":1.6,"orders":6},{"quantity":176000,"price":1.55,"orders":4},{"quantity":192000,"price":1.5,"orders":4},{"quantity":168000,"price":1.45,"orders":3}],"sell":[{"quantity":16000,"price":1.7,"orders":2},{"quantity":136000,"price":1.75,"orders":7},{"quantity":192000,"price":1.8,"orders":6},{"quantity":192000,"price":1.85,"orders":6},{"quantity":208000,"price":1.9,"orders":5}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|118530","symbol":"PNB25SEP101PE","last_price":1.7,"volume":3280000,"average_price":1.89,"oi":1664000.0,"net_change":-0.75,"total_buy_quantity":1808000.0,"total_sell_quantity":1504000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1756720680490","oi_day_high":1776000.0,"oi_day_low":1416000.0},"NSE_FO:MAZDOCK25SEP2600CE":{"ohlc":{"open":131.0,"high":141.45,"low":101.2,"close":136.65},"depth":{"buy":[{"quantity":175,"price":136.0,"orders":1},{"quantity":350,"price":135.95,"orders":2},{"quantity":175,"price":135.9,"orders":1},{"quantity":175,"price":135.7,"orders":1},{"quantity":175,"price":135.65,"orders":1}],"sell":[{"quantity":175,"price":136.95,"orders":1},{"quantity":175,"price":137.0,"orders":1},{"quantity":175,"price":137.85,"orders":1},{"quantity":175,"price":137.9,"orders":1},{"quantity":175,"price":138.05,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|112444","symbol":"MAZDOCK25SEP2600CE","last_price":136.65,"volume":308000,"average_price":124.22,"oi":55300.0,"net_change":19.7,"total_buy_quantity":44975.0,"total_sell_quantity":26600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":259.05,"last_trade_time":"1756720797412","oi_day_high":78050.0,"oi_day_low":48650.0},"NSE_FO:CAMS25SEP3700PE":{"ohlc":{"open":97.9,"high":97.95,"low":50.0,"close":51.8},"depth":{"buy":[{"quantity":450,"price":51.05,"orders":3},{"quantity":150,"price":50.65,"orders":1},{"quantity":150,"price":50.55,"orders":1},{"quantity":150,"price":50.05,"orders":1},{"quantity":300,"price":50.0,"orders":2}],"sell":[{"quantity":150,"price":51.8,"orders":1},{"quantity":150,"price":51.85,"orders":1},{"quantity":150,"price":52.55,"orders":1},{"quantity":300,"price":52.6,"orders":1},{"quantity":150,"price":52.9,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|73961","symbol":"CAMS25SEP3700PE","last_price":51.8,"volume":185100,"average_price":65.87,"oi":53700.0,"net_change":-51.35,"total_buy_quantity":18750.0,"total_sell_quantity":16350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":222.0,"last_trade_time":"1756720777405","oi_day_high":62850.0,"oi_day_low":48450.0},"NSE_FO:BHARATFORG25SEP1120PE":{"ohlc":{"open":33.8,"high":36.65,"low":25.3,"close":28.9},"depth":{"buy":[{"quantity":1000,"price":28.3,"orders":2},{"quantity":1500,"price":28.0,"orders":2},{"quantity":1500,"price":27.95,"orders":2},{"quantity":1500,"price":27.75,"orders":2},{"quantity":500,"price":27.5,"orders":1}],"sell":[{"quantity":1000,"price":28.7,"orders":2},{"quantity":500,"price":28.85,"orders":1},{"quantity":500,"price":29.45,"orders":1},{"quantity":500,"price":29.5,"orders":1},{"quantity":2500,"price":30.35,"orders":2}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|72971","symbol":"BHARATFORG25SEP1120PE","last_price":28.9,"volume":336000,"average_price":31.32,"oi":288000.0,"net_change":-8.3,"total_buy_quantity":75000.0,"total_sell_quantity":62500.0,"lower_circuit_limit":3.4,"upper_circuit_limit":71.0,"last_trade_time":"1756720795059","oi_day_high":352500.0,"oi_day_low":281000.0},"NSE_FO:SYNGENE25SEP630CE":{"ohlc":{"open":17.45,"high":22.7,"low":16.5,"close":21.3},"depth":{"buy":[{"quantity":1000,"price":21.75,"orders":1},{"quantity":2000,"price":21.7,"orders":2},{"quantity":1000,"price":21.65,"orders":1},{"quantity":1000,"price":21.6,"orders":1},{"quantity":3000,"price":21.0,"orders":2}],"sell":[{"quantity":1000,"price":22.15,"orders":1},{"quantity":1000,"price":22.3,"orders":1},{"quantity":2000,"price":22.4,"orders":2},{"quantity":1000,"price":22.45,"orders":1},{"quantity":2000,"price":22.5,"orders":2}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|126629","symbol":"SYNGENE25SEP630CE","last_price":21.3,"volume":137000,"average_price":19.52,"oi":54000.0,"net_change":4.55,"total_buy_quantity":135000.0,"total_sell_quantity":53000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.75,"last_trade_time":"1756720799871","oi_day_high":64000.0,"oi_day_low":52000.0},"NSE_FO:WIPRO25SEP250PE":{"ohlc":{"open":6.45,"high":6.6,"low":5.4,"close":6.55},"depth":{"buy":[{"quantity":12000,"price":6.4,"orders":4},{"quantity":9000,"price":6.35,"orders":3},{"quantity":3000,"price":6.3,"orders":1},{"quantity":3000,"price":6.25,"orders":1},{"quantity":3000,"price":6.2,"orders":1}],"sell":[{"quantity":18000,"price":6.5,"orders":3},{"quantity":12000,"price":6.55,"orders":4},{"quantity":60000,"price":6.6,"orders":6},{"quantity":6000,"price":6.7,"orders":1},{"quantity":27000,"price":6.75,"orders":4}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|144273","symbol":"WIPRO25SEP250PE","last_price":6.55,"volume":2916000,"average_price":6.0,"oi":2313000.0,"net_change":-0.7,"total_buy_quantity":594000.0,"total_sell_quantity":705000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.25,"last_trade_time":"1756720679619","oi_day_high":2313000.0,"oi_day_low":2196000.0},"NSE_FO:OFSS25SEP8400PE":{"ohlc":{"open":240.0,"high":240.0,"low":190.05,"close":195.6},"depth":{"buy":[{"quantity":75,"price":196.2,"orders":1},{"quantity":75,"price":196.15,"orders":1},{"quantity":75,"price":196.05,"orders":1},{"quantity":75,"price":196.0,"orders":1},{"quantity":75,"price":195.75,"orders":1}],"sell":[{"quantity":75,"price":198.65,"orders":1},{"quantity":75,"price":198.95,"orders":1},{"quantity":75,"price":199.0,"orders":1},{"quantity":75,"price":200.2,"orders":1},{"quantity":75,"price":201.1,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|120258","symbol":"OFSS25SEP8400PE","last_price":195.6,"volume":23550,"average_price":215.43,"oi":9225.0,"net_change":-103.7,"total_buy_quantity":7275.0,"total_sell_quantity":6450.0,"lower_circuit_limit":29.0,"upper_circuit_limit":569.6,"last_trade_time":"1756720325755","oi_day_high":9375.0,"oi_day_low":5625.0},"NSE_FO:DLF25SEP740CE":{"ohlc":{"open":23.45,"high":27.75,"low":21.65,"close":27.5},"depth":{"buy":[{"quantity":825,"price":27.5,"orders":1},{"quantity":1650,"price":27.45,"orders":2},{"quantity":825,"price":27.4,"orders":1},{"quantity":1650,"price":27.35,"orders":2},{"quantity":825,"price":27.3,"orders":1}],"sell":[{"quantity":825,"price":27.65,"orders":1},{"quantity":825,"price":27.7,"orders":1},{"quantity":1650,"price":27.75,"orders":2},{"quantity":1650,"price":27.8,"orders":2},{"quantity":825,"price":27.85,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|82151","symbol":"DLF25SEP740CE","last_price":27.5,"volume":1534500,"average_price":24.46,"oi":613800.0,"net_change":4.6,"total_buy_quantity":94875.0,"total_sell_quantity":122925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.15,"last_trade_time":"1756720794448","oi_day_high":690525.0,"oi_day_low":612975.0},"NSE_FO:PFC25SEP380CE":{"ohlc":{"open":12.8,"high":17.8,"low":12.4,"close":17.55},"depth":{"buy":[{"quantity":1300,"price":17.55,"orders":1},{"quantity":1300,"price":17.45,"orders":1},{"quantity":1300,"price":17.35,"orders":1},{"quantity":1300,"price":17.25,"orders":1},{"quantity":1300,"price":17.2,"orders":1}],"sell":[{"quantity":6500,"price":17.85,"orders":3},{"quantity":2600,"price":17.9,"orders":2},{"quantity":14300,"price":17.95,"orders":2},{"quantity":1300,"price":18.4,"orders":1},{"quantity":1300,"price":18.45,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|122550","symbol":"PFC25SEP380CE","last_price":17.55,"volume":2029300,"average_price":15.08,"oi":1134900.0,"net_change":5.3,"total_buy_quantity":289900.0,"total_sell_quantity":217100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.25,"last_trade_time":"1756720795074","oi_day_high":1544400.0,"oi_day_low":1134900.0},"NSE_FO:VOLTAS25SEP1360PE":{"ohlc":{"open":42.55,"high":44.45,"low":20.0,"close":20.05},"depth":{"buy":[{"quantity":375,"price":20.1,"orders":1},{"quantity":375,"price":20.05,"orders":1},{"quantity":375,"price":20.0,"orders":1},{"quantity":375,"price":19.95,"orders":1},{"quantity":375,"price":19.9,"orders":1}],"sell":[{"quantity":750,"price":20.35,"orders":2},{"quantity":375,"price":20.5,"orders":1},{"quantity":375,"price":20.55,"orders":1},{"quantity":375,"price":20.6,"orders":1},{"quantity":375,"price":20.65,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|144147","symbol":"VOLTAS25SEP1360PE","last_price":20.05,"volume":381000,"average_price":27.64,"oi":121875.0,"net_change":-24.65,"total_buy_quantity":66750.0,"total_sell_quantity":82125.0,"lower_circuit_limit":8.7,"upper_circuit_limit":80.7,"last_trade_time":"1756720796344","oi_day_high":132750.0,"oi_day_low":91500.0},"NSE_FO:LTF25SEP217.5CE":{"ohlc":{"open":7.05,"high":10.6,"low":6.65,"close":10.0},"depth":{"buy":[{"quantity":8924,"price":10.0,"orders":2},{"quantity":4462,"price":9.95,"orders":1},{"quantity":4462,"price":9.9,"orders":1},{"quantity":4462,"price":9.55,"orders":1},{"quantity":4462,"price":9.5,"orders":1}],"sell":[{"quantity":8924,"price":10.15,"orders":2},{"quantity":4462,"price":10.2,"orders":1},{"quantity":8924,"price":10.25,"orders":2},{"quantity":4462,"price":10.45,"orders":1},{"quantity":17848,"price":10.5,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|105413","symbol":"LTF25SEP217.5CE","last_price":10.0,"volume":718382,"average_price":8.76,"oi":481896.0,"net_change":3.65,"total_buy_quantity":330188.0,"total_sell_quantity":343574.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.35,"last_trade_time":"1756720762468","oi_day_high":611294.0,"oi_day_low":472972.0},"NSE_FO:INDUSINDBK25SEP750PE":{"ohlc":{"open":22.9,"high":24.6,"low":17.25,"close":17.8},"depth":{"buy":[{"quantity":700,"price":17.6,"orders":1},{"quantity":1400,"price":17.55,"orders":2},{"quantity":700,"price":17.5,"orders":1},{"quantity":2100,"price":17.45,"orders":2},{"quantity":2100,"price":17.4,"orders":2}],"sell":[{"quantity":700,"price":17.8,"orders":1},{"quantity":700,"price":17.85,"orders":1},{"quantity":700,"price":17.9,"orders":1},{"quantity":700,"price":18.0,"orders":1},{"quantity":700,"price":18.1,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|96799","symbol":"INDUSINDBK25SEP750PE","last_price":17.8,"volume":700700,"average_price":20.57,"oi":729400.0,"net_change":-7.75,"total_buy_quantity":190400.0,"total_sell_quantity":130900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.4,"last_trade_time":"1756720796556","oi_day_high":731500.0,"oi_day_low":611100.0},"NSE_FO:MARICO25SEP710CE":{"ohlc":{"open":28.6,"high":31.35,"low":27.9,"close":31.0},"depth":{"buy":[{"quantity":1200,"price":30.7,"orders":1},{"quantity":1200,"price":30.65,"orders":1},{"quantity":1200,"price":30.6,"orders":1},{"quantity":1200,"price":30.55,"orders":1},{"quantity":1200,"price":29.7,"orders":1}],"sell":[{"quantity":1200,"price":31.1,"orders":1},{"quantity":1200,"price":31.15,"orders":1},{"quantity":1200,"price":31.25,"orders":1},{"quantity":2400,"price":31.9,"orders":1},{"quantity":1200,"price":32.0,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|107617","symbol":"MARICO25SEP710CE","last_price":31.0,"volume":25200,"average_price":30.49,"oi":34800.0,"net_change":3.75,"total_buy_quantity":102000.0,"total_sell_quantity":57600.0,"lower_circuit_limit":7.1,"upper_circuit_limit":47.4,"last_trade_time":"1756720789509","oi_day_high":36000.0,"oi_day_low":28800.0},"NSE_FO:PRESTIGE25SEP1580CE":{"ohlc":{"open":47.0,"high":57.7,"low":45.0,"close":57.7},"depth":{"buy":[{"quantity":450,"price":57.65,"orders":1},{"quantity":450,"price":57.55,"orders":1},{"quantity":450,"price":56.1,"orders":1},{"quantity":450,"price":56.05,"orders":1},{"quantity":450,"price":56.0,"orders":1}],"sell":[{"quantity":450,"price":59.3,"orders":1},{"quantity":450,"price":59.4,"orders":1},{"quantity":450,"price":59.5,"orders":1},{"quantity":450,"price":59.55,"orders":1},{"quantity":450,"price":59.95,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|119977","symbol":"PRESTIGE25SEP1580CE","last_price":57.7,"volume":81450,"average_price":51.06,"oi":46350.0,"net_change":4.3,"total_buy_quantity":54000.0,"total_sell_quantity":56250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":114.6,"last_trade_time":"1756720799091","oi_day_high":53100.0,"oi_day_low":25650.0},"NSE_FO:IRFC25SEP117.5CE":{"ohlc":{"open":4.4,"high":6.0,"low":4.4,"close":6.0},"depth":{"buy":[{"quantity":8500,"price":6.0,"orders":2},{"quantity":12750,"price":5.95,"orders":3},{"quantity":12750,"price":5.9,"orders":3},{"quantity":8500,"price":5.85,"orders":2},{"quantity":8500,"price":5.8,"orders":2}],"sell":[{"quantity":4250,"price":6.1,"orders":1},{"quantity":4250,"price":6.15,"orders":1},{"quantity":4250,"price":6.35,"orders":1},{"quantity":12750,"price":6.4,"orders":1},{"quantity":55250,"price":7.0,"orders":2}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|99077","symbol":"IRFC25SEP117.5CE","last_price":6.0,"volume":701250,"average_price":5.27,"oi":416500.0,"net_change":1.65,"total_buy_quantity":629000.0,"total_sell_quantity":238000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.35,"last_trade_time":"1756720778931","oi_day_high":446250.0,"oi_day_low":378250.0},"NSE_FO:VEDL25SEP420CE":{"ohlc":{"open":15.55,"high":22.65,"low":15.4,"close":20.0},"depth":{"buy":[{"quantity":1150,"price":19.65,"orders":1},{"quantity":11500,"price":19.6,"orders":1},{"quantity":1150,"price":19.55,"orders":1},{"quantity":1150,"price":19.5,"orders":1},{"quantity":3450,"price":19.45,"orders":2}],"sell":[{"quantity":1150,"price":19.85,"orders":1},{"quantity":1150,"price":19.9,"orders":1},{"quantity":1150,"price":19.95,"orders":1},{"quantity":1150,"price":20.0,"orders":1},{"quantity":1150,"price":20.1,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|48451","symbol":"VEDL25SEP420CE","last_price":20.0,"volume":500250,"average_price":19.77,"oi":207000.0,"net_change":5.85,"total_buy_quantity":150650.0,"total_sell_quantity":79350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.75,"last_trade_time":"1756720798867","oi_day_high":209300.0,"oi_day_low":156400.0},"NSE_FO:NUVAMA25SEP6500PE":{"ohlc":{"open":275.0,"high":290.0,"low":210.25,"close":235.0},"depth":{"buy":[{"quantity":75,"price":233.05,"orders":1},{"quantity":75,"price":231.35,"orders":1},{"quantity":75,"price":231.3,"orders":1},{"quantity":75,"price":231.25,"orders":1},{"quantity":75,"price":228.65,"orders":1}],"sell":[{"quantity":75,"price":238.35,"orders":1},{"quantity":75,"price":238.4,"orders":1},{"quantity":75,"price":239.9,"orders":1},{"quantity":75,"price":239.95,"orders":1},{"quantity":300,"price":250.0,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|113672","symbol":"NUVAMA25SEP6500PE","last_price":235.0,"volume":6750,"average_price":240.92,"oi":13650.0,"net_change":-45.3,"total_buy_quantity":10125.0,"total_sell_quantity":9375.0,"lower_circuit_limit":4.9,"upper_circuit_limit":555.7,"last_trade_time":"1756720752234","oi_day_high":13800.0,"oi_day_low":12000.0},"NSE_FO:KPITTECH25SEP1180PE":{"ohlc":{"open":35.25,"high":35.25,"low":17.85,"close":18.35},"depth":{"buy":[{"quantity":400,"price":18.3,"orders":1},{"quantity":400,"price":18.25,"orders":1},{"quantity":400,"price":18.2,"orders":1},{"quantity":400,"price":18.1,"orders":1},{"quantity":400,"price":17.75,"orders":1}],"sell":[{"quantity":400,"price":18.6,"orders":1},{"quantity":400,"price":18.65,"orders":1},{"quantity":800,"price":18.7,"orders":2},{"quantity":400,"price":18.75,"orders":1},{"quantity":400,"price":18.85,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|103341","symbol":"KPITTECH25SEP1180PE","last_price":18.35,"volume":82400,"average_price":23.0,"oi":54400.0,"net_change":-18.95,"total_buy_quantity":72800.0,"total_sell_quantity":50400.0,"lower_circuit_limit":1.3,"upper_circuit_limit":73.3,"last_trade_time":"1756720740005","oi_day_high":61600.0,"oi_day_low":51600.0},"NSE_FO:CHOLAFIN25SEP1440CE":{"ohlc":{"open":38.6,"high":50.5,"low":35.55,"close":47.7},"depth":{"buy":[{"quantity":625,"price":46.95,"orders":1},{"quantity":625,"price":46.9,"orders":1},{"quantity":625,"price":46.85,"orders":1},{"quantity":625,"price":46.8,"orders":1},{"quantity":625,"price":46.75,"orders":1}],"sell":[{"quantity":625,"price":47.65,"orders":1},{"quantity":1250,"price":47.7,"orders":2},{"quantity":625,"price":47.75,"orders":1},{"quantity":5000,"price":48.1,"orders":3},{"quantity":1250,"price":48.7,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|78672","symbol":"CHOLAFIN25SEP1440CE","last_price":47.7,"volume":406250,"average_price":44.27,"oi":115000.0,"net_change":11.5,"total_buy_quantity":67500.0,"total_sell_quantity":90625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.9,"last_trade_time":"1756720773272","oi_day_high":150000.0,"oi_day_low":115000.0},"NSE_FO:BANKBARODA25SEP232.5CE":{"ohlc":{"open":6.85,"high":7.65,"low":6.55,"close":7.15},"depth":{"buy":[{"quantity":8775,"price":7.3,"orders":3},{"quantity":5850,"price":7.25,"orders":2},{"quantity":2925,"price":7.2,"orders":1},{"quantity":2925,"price":7.15,"orders":1},{"quantity":23400,"price":7.05,"orders":2}],"sell":[{"quantity":5850,"price":7.45,"orders":2},{"quantity":2925,"price":7.5,"orders":1},{"quantity":2925,"price":7.55,"orders":1},{"quantity":2925,"price":7.6,"orders":1},{"quantity":26325,"price":7.65,"orders":3}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|68177","symbol":"BANKBARODA25SEP232.5CE","last_price":7.15,"volume":859950,"average_price":7.03,"oi":497250.0,"net_change":0.85,"total_buy_quantity":383175.0,"total_sell_quantity":213525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.3,"last_trade_time":"1756720729836","oi_day_high":549900.0,"oi_day_low":488475.0},"NSE_FO:HCLTECH25SEP1440CE":{"ohlc":{"open":53.6,"high":59.2,"low":48.75,"close":53.25},"depth":{"buy":[{"quantity":350,"price":53.25,"orders":1},{"quantity":350,"price":53.2,"orders":1},{"quantity":350,"price":53.0,"orders":1},{"quantity":350,"price":52.25,"orders":1},{"quantity":350,"price":52.2,"orders":1}],"sell":[{"quantity":350,"price":53.55,"orders":1},{"quantity":350,"price":53.6,"orders":1},{"quantity":350,"price":53.7,"orders":1},{"quantity":700,"price":53.95,"orders":1},{"quantity":1400,"price":54.0,"orders":3}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|90028","symbol":"HCLTECH25SEP1440CE","last_price":53.25,"volume":173600,"average_price":53.71,"oi":71400.0,"net_change":5.7,"total_buy_quantity":35000.0,"total_sell_quantity":43050.0,"lower_circuit_limit":7.5,"upper_circuit_limit":87.6,"last_trade_time":"1756720795035","oi_day_high":81550.0,"oi_day_low":67200.0},"NSE_FO:NAUKRI25SEP1380PE":{"ohlc":{"open":51.95,"high":54.5,"low":40.55,"close":44.4},"depth":{"buy":[{"quantity":375,"price":43.8,"orders":1},{"quantity":375,"price":43.7,"orders":1},{"quantity":375,"price":43.5,"orders":1},{"quantity":375,"price":43.0,"orders":1},{"quantity":375,"price":42.65,"orders":1}],"sell":[{"quantity":750,"price":44.75,"orders":2},{"quantity":375,"price":44.95,"orders":1},{"quantity":375,"price":45.6,"orders":1},{"quantity":375,"price":45.95,"orders":1},{"quantity":375,"price":46.0,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|111028","symbol":"NAUKRI25SEP1380PE","last_price":44.4,"volume":76500,"average_price":43.64,"oi":21000.0,"net_change":-7.05,"total_buy_quantity":85125.0,"total_sell_quantity":39375.0,"lower_circuit_limit":7.9,"upper_circuit_limit":95.0,"last_trade_time":"1756720795100","oi_day_high":22875.0,"oi_day_low":16875.0},"NSE_FO:LUPIN25SEP1920CE":{"ohlc":{"open":48.95,"high":57.0,"low":42.45,"close":43.55},"depth":{"buy":[{"quantity":425,"price":43.8,"orders":1},{"quantity":850,"price":43.75,"orders":2},{"quantity":425,"price":43.7,"orders":1},{"quantity":425,"price":43.55,"orders":1},{"quantity":425,"price":42.05,"orders":1}],"sell":[{"quantity":850,"price":44.5,"orders":2},{"quantity":425,"price":44.55,"orders":1},{"quantity":425,"price":44.75,"orders":1},{"quantity":425,"price":45.4,"orders":1},{"quantity":850,"price":45.8,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|109971","symbol":"LUPIN25SEP1920CE","last_price":43.55,"volume":192525,"average_price":49.84,"oi":92650.0,"net_change":-1.35,"total_buy_quantity":67575.0,"total_sell_quantity":90100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":92.9,"last_trade_time":"1756720718400","oi_day_high":92650.0,"oi_day_low":56525.0},"NSE_FO:SBIN25SEP800CE":{"ohlc":{"open":15.1,"high":21.0,"low":15.1,"close":19.65},"depth":{"buy":[{"quantity":750,"price":19.65,"orders":1},{"quantity":9750,"price":19.6,"orders":4},{"quantity":2250,"price":19.55,"orders":3},{"quantity":6000,"price":19.5,"orders":5},{"quantity":2250,"price":19.45,"orders":3}],"sell":[{"quantity":750,"price":19.75,"orders":1},{"quantity":6000,"price":19.8,"orders":5},{"quantity":3000,"price":19.85,"orders":4},{"quantity":6000,"price":19.9,"orders":4},{"quantity":750,"price":19.95,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|132444","symbol":"SBIN25SEP800CE","last_price":19.65,"volume":4703250,"average_price":19.26,"oi":2310000.0,"net_change":2.05,"total_buy_quantity":268500.0,"total_sell_quantity":200250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.6,"last_trade_time":"1756720797006","oi_day_high":2479500.0,"oi_day_low":1920750.0},"NSE_FO:HDFCAMC25SEP5600PE":{"ohlc":{"open":194.35,"high":195.25,"low":140.55,"close":147.2},"depth":{"buy":[{"quantity":150,"price":146.85,"orders":1},{"quantity":150,"price":146.75,"orders":1},{"quantity":150,"price":146.65,"orders":1},{"quantity":150,"price":145.65,"orders":1},{"quantity":150,"price":141.0,"orders":1}],"sell":[{"quantity":300,"price":151.1,"orders":2},{"quantity":150,"price":151.2,"orders":1},{"quantity":150,"price":151.25,"orders":1},{"quantity":150,"price":152.0,"orders":1},{"quantity":150,"price":154.0,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|90448","symbol":"HDFCAMC25SEP5600PE","last_price":147.2,"volume":42150,"average_price":158.25,"oi":37200.0,"net_change":-57.55,"total_buy_quantity":15000.0,"total_sell_quantity":12600.0,"lower_circuit_limit":31.05,"upper_circuit_limit":378.45,"last_trade_time":"1756720799985","oi_day_high":37800.0,"oi_day_low":33450.0},"NSE_FO:NBCC25SEP100PE":{"ohlc":{"open":4.3,"high":4.3,"low":3.4,"close":3.4},"depth":{"buy":[{"quantity":13000,"price":3.35,"orders":2},{"quantity":19500,"price":3.3,"orders":3},{"quantity":13000,"price":3.25,"orders":2},{"quantity":6500,"price":3.2,"orders":1},{"quantity":13000,"price":3.15,"orders":2}],"sell":[{"quantity":19500,"price":3.4,"orders":1},{"quantity":26000,"price":3.45,"orders":4},{"quantity":26000,"price":3.5,"orders":4},{"quantity":19500,"price":3.55,"orders":3},{"quantity":19500,"price":3.6,"orders":3}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|116332","symbol":"NBCC25SEP100PE","last_price":3.4,"volume":1014000,"average_price":3.58,"oi":1397500.0,"net_change":-1.15,"total_buy_quantity":786500.0,"total_sell_quantity":1111500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1756720740004","oi_day_high":1417000.0,"oi_day_low":1105000.0},"NSE_FO:TATACONSUM25SEP1060CE":{"ohlc":{"open":27.45,"high":37.2,"low":26.6,"close":37.0},"depth":{"buy":[{"quantity":1100,"price":36.4,"orders":2},{"quantity":550,"price":36.35,"orders":1},{"quantity":550,"price":36.0,"orders":1},{"quantity":550,"price":35.95,"orders":1},{"quantity":550,"price":35.85,"orders":1}],"sell":[{"quantity":550,"price":36.75,"orders":1},{"quantity":550,"price":37.0,"orders":1},{"quantity":550,"price":37.2,"orders":1},{"quantity":550,"price":37.25,"orders":1},{"quantity":1100,"price":37.55,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|138634","symbol":"TATACONSUM25SEP1060CE","last_price":37.0,"volume":208450,"average_price":31.9,"oi":81400.0,"net_change":6.8,"total_buy_quantity":53350.0,"total_sell_quantity":59950.0,"lower_circuit_limit":4.3,"upper_circuit_limit":56.1,"last_trade_time":"1756720508000","oi_day_high":101200.0,"oi_day_low":59400.0},"NSE_FO:DRREDDY25SEP1260PE":{"ohlc":{"open":34.0,"high":34.0,"low":21.65,"close":24.15},"depth":{"buy":[{"quantity":625,"price":24.1,"orders":1},{"quantity":625,"price":24.05,"orders":1},{"quantity":625,"price":24.0,"orders":1},{"quantity":625,"price":23.95,"orders":1},{"quantity":625,"price":23.9,"orders":1}],"sell":[{"quantity":625,"price":24.6,"orders":1},{"quantity":625,"price":24.65,"orders":1},{"quantity":625,"price":24.7,"orders":1},{"quantity":625,"price":25.7,"orders":1},{"quantity":625,"price":25.75,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|82793","symbol":"DRREDDY25SEP1260PE","last_price":24.15,"volume":630000,"average_price":25.38,"oi":297500.0,"net_change":-9.85,"total_buy_quantity":51875.0,"total_sell_quantity":60625.0,"lower_circuit_limit":11.25,"upper_circuit_limit":56.75,"last_trade_time":"1756720793540","oi_day_high":355625.0,"oi_day_low":297500.0},"NSE_FO:EICHERMOT25SEP6150CE":{"ohlc":{"open":149.95,"high":241.6,"low":143.5,"close":238.9},"depth":{"buy":[{"quantity":175,"price":238.4,"orders":1},{"quantity":175,"price":238.35,"orders":1},{"quantity":175,"price":235.0,"orders":1},{"quantity":175,"price":234.95,"orders":1},{"quantity":175,"price":234.9,"orders":1}],"sell":[{"quantity":175,"price":242.75,"orders":1},{"quantity":175,"price":242.8,"orders":1},{"quantity":175,"price":244.95,"orders":1},{"quantity":175,"price":245.0,"orders":1},{"quantity":350,"price":248.7,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|83028","symbol":"EICHERMOT25SEP6150CE","last_price":238.9,"volume":168000,"average_price":175.85,"oi":25200.0,"net_change":103.2,"total_buy_quantity":16275.0,"total_sell_quantity":15400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":492.5,"last_trade_time":"1756720766453","oi_day_high":49175.0,"oi_day_low":25200.0},"NSE_FO:ASHOKLEY25SEP130PE":{"ohlc":{"open":5.05,"high":5.95,"low":4.3,"close":4.65},"depth":{"buy":[{"quantity":15000,"price":4.6,"orders":3},{"quantity":20000,"price":4.55,"orders":4},{"quantity":15000,"price":4.5,"orders":3},{"quantity":10000,"price":4.45,"orders":2},{"quantity":15000,"price":4.4,"orders":3}],"sell":[{"quantity":15000,"price":4.7,"orders":3},{"quantity":45000,"price":4.75,"orders":6},{"quantity":15000,"price":4.8,"orders":3},{"quantity":15000,"price":4.85,"orders":3},{"quantity":10000,"price":4.9,"orders":2}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|68084","symbol":"ASHOKLEY25SEP130PE","last_price":4.65,"volume":3305000,"average_price":5.16,"oi":2905000.0,"net_change":-0.7,"total_buy_quantity":610000.0,"total_sell_quantity":1120000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.35,"last_trade_time":"1756720795159","oi_day_high":2995000.0,"oi_day_low":2760000.0},"NSE_FO:BAJAJ-AUTO25SEP8700CE":{"ohlc":{"open":241.05,"high":455.0,"low":223.1,"close":419.45},"depth":{"buy":[{"quantity":75,"price":412.75,"orders":1},{"quantity":75,"price":412.7,"orders":1},{"quantity":75,"price":412.65,"orders":1},{"quantity":75,"price":412.6,"orders":1},{"quantity":75,"price":410.0,"orders":1}],"sell":[{"quantity":150,"price":425.75,"orders":2},{"quantity":75,"price":425.85,"orders":1},{"quantity":75,"price":425.95,"orders":1},{"quantity":75,"price":428.2,"orders":1},{"quantity":75,"price":428.25,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|66760","symbol":"BAJAJ-AUTO25SEP8700CE","last_price":419.45,"volume":405225,"average_price":300.1,"oi":54375.0,"net_change":211.05,"total_buy_quantity":12525.0,"total_sell_quantity":8025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":759.9,"last_trade_time":"1756720795882","oi_day_high":92925.0,"oi_day_low":54375.0},"NSE_FO:OFSS25SEP8400CE":{"ohlc":{"open":262.0,"high":345.1,"low":262.0,"close":320.5},"depth":{"buy":[{"quantity":75,"price":321.0,"orders":1},{"quantity":75,"price":320.95,"orders":1},{"quantity":75,"price":315.15,"orders":1},{"quantity":75,"price":315.1,"orders":1},{"quantity":75,"price":315.05,"orders":1}],"sell":[{"quantity":75,"price":324.65,"orders":1},{"quantity":75,"price":324.75,"orders":1},{"quantity":75,"price":324.85,"orders":1},{"quantity":150,"price":325.0,"orders":2},{"quantity":75,"price":338.9,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|120257","symbol":"OFSS25SEP8400CE","last_price":320.5,"volume":115275,"average_price":311.01,"oi":9450.0,"net_change":88.55,"total_buy_quantity":33075.0,"total_sell_quantity":6150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":499.15,"last_trade_time":"1756720770177","oi_day_high":14925.0,"oi_day_low":8625.0},"NSE_FO:PPLPHARMA25SEP185PE":{"ohlc":{"open":5.65,"high":5.7,"low":4.2,"close":4.2},"depth":{"buy":[{"quantity":5000,"price":4.15,"orders":2},{"quantity":5000,"price":4.1,"orders":2},{"quantity":5000,"price":4.05,"orders":2},{"quantity":2500,"price":4.0,"orders":1},{"quantity":2500,"price":3.95,"orders":1}],"sell":[{"quantity":5000,"price":4.3,"orders":2},{"quantity":5000,"price":4.35,"orders":2},{"quantity":2500,"price":4.4,"orders":1},{"quantity":2500,"price":4.45,"orders":1},{"quantity":2500,"price":4.5,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|119751","symbol":"PPLPHARMA25SEP185PE","last_price":4.2,"volume":142500,"average_price":4.98,"oi":150000.0,"net_change":-2.75,"total_buy_quantity":415000.0,"total_sell_quantity":262500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.95,"last_trade_time":"1756720444832","oi_day_high":157500.0,"oi_day_low":147500.0},"NSE_FO:AXISBANK25SEP1050CE":{"ohlc":{"open":24.75,"high":29.15,"low":24.0,"close":29.0},"depth":{"buy":[{"quantity":625,"price":28.75,"orders":1},{"quantity":1250,"price":28.7,"orders":2},{"quantity":625,"price":28.65,"orders":1},{"quantity":1875,"price":28.6,"orders":3},{"quantity":625,"price":28.55,"orders":1}],"sell":[{"quantity":625,"price":28.95,"orders":1},{"quantity":625,"price":29.0,"orders":1},{"quantity":1250,"price":29.05,"orders":2},{"quantity":1250,"price":29.1,"orders":2},{"quantity":1875,"price":29.15,"orders":3}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|66103","symbol":"AXISBANK25SEP1050CE","last_price":29.0,"volume":1283125,"average_price":26.66,"oi":629375.0,"net_change":6.7,"total_buy_quantity":368750.0,"total_sell_quantity":103125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.45,"last_trade_time":"1756720783982","oi_day_high":717500.0,"oi_day_low":629375.0},"NSE_FO:POWERGRID25SEP270CE":{"ohlc":{"open":11.15,"high":13.15,"low":11.15,"close":12.8},"depth":{"buy":[{"quantity":3800,"price":12.5,"orders":2},{"quantity":3800,"price":12.45,"orders":2},{"quantity":1900,"price":12.35,"orders":1},{"quantity":11400,"price":12.2,"orders":3},{"quantity":7600,"price":12.05,"orders":1}],"sell":[{"quantity":1900,"price":12.65,"orders":1},{"quantity":3800,"price":12.7,"orders":2},{"quantity":1900,"price":12.75,"orders":1},{"quantity":1900,"price":12.8,"orders":1},{"quantity":7600,"price":13.0,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|127785","symbol":"POWERGRID25SEP270CE","last_price":12.8,"volume":364800,"average_price":12.6,"oi":228000.0,"net_change":2.7,"total_buy_quantity":231800.0,"total_sell_quantity":199500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.1,"last_trade_time":"1756720517001","oi_day_high":233700.0,"oi_day_low":159600.0},"NSE_FO:TCS25SEP3100PE":{"ohlc":{"open":57.7,"high":57.7,"low":40.85,"close":45.45},"depth":{"buy":[{"quantity":175,"price":45.65,"orders":1},{"quantity":350,"price":45.6,"orders":2},{"quantity":175,"price":45.55,"orders":1},{"quantity":175,"price":45.5,"orders":1},{"quantity":350,"price":45.45,"orders":2}],"sell":[{"quantity":875,"price":45.9,"orders":1},{"quantity":175,"price":45.95,"orders":1},{"quantity":350,"price":46.0,"orders":2},{"quantity":175,"price":46.05,"orders":1},{"quantity":175,"price":46.1,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|129381","symbol":"TCS25SEP3100PE","last_price":45.45,"volume":524475,"average_price":45.59,"oi":775425.0,"net_change":-17.1,"total_buy_quantity":438900.0,"total_sell_quantity":55650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":120.5,"last_trade_time":"1756720790470","oi_day_high":789425.0,"oi_day_low":761950.0},"NSE_FO:RECLTD25SEP350PE":{"ohlc":{"open":9.7,"high":9.7,"low":5.05,"close":5.0},"depth":{"buy":[{"quantity":7650,"price":5.0,"orders":6},{"quantity":3825,"price":4.95,"orders":3},{"quantity":2550,"price":4.9,"orders":2},{"quantity":6375,"price":4.85,"orders":1},{"quantity":30600,"price":4.8,"orders":5}],"sell":[{"quantity":6375,"price":5.1,"orders":5},{"quantity":5100,"price":5.15,"orders":4},{"quantity":15300,"price":5.2,"orders":8},{"quantity":2550,"price":5.25,"orders":2},{"quantity":39525,"price":5.3,"orders":6}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|120464","symbol":"RECLTD25SEP350PE","last_price":5.0,"volume":2501550,"average_price":6.83,"oi":2244000.0,"net_change":-4.8,"total_buy_quantity":397800.0,"total_sell_quantity":357000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.8,"last_trade_time":"1756720793710","oi_day_high":2277150.0,"oi_day_low":2176425.0},"NSE_FO:TITAGARH25SEP840PE":{"ohlc":{"open":29.3,"high":29.85,"low":24.55,"close":24.55},"depth":{"buy":[{"quantity":725,"price":24.65,"orders":1},{"quantity":725,"price":24.6,"orders":1},{"quantity":11600,"price":22.0,"orders":1},{"quantity":5075,"price":21.75,"orders":2},{"quantity":2175,"price":21.45,"orders":1}],"sell":[{"quantity":1450,"price":26.05,"orders":2},{"quantity":725,"price":26.1,"orders":1},{"quantity":2175,"price":27.5,"orders":1},{"quantity":5075,"price":27.65,"orders":2},{"quantity":11600,"price":28.3,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|142120","symbol":"TITAGARH25SEP840PE","last_price":24.55,"volume":50025,"average_price":26.96,"oi":42050.0,"net_change":-12.85,"total_buy_quantity":93525.0,"total_sell_quantity":92800.0,"lower_circuit_limit":0.5,"upper_circuit_limit":74.3,"last_trade_time":"1756720694653","oi_day_high":42775.0,"oi_day_low":31900.0},"NSE_FO:SOLARINDS25SEP14000CE":{"ohlc":{"open":443.2,"high":559.75,"low":407.25,"close":530.0},"depth":{"buy":[{"quantity":75,"price":528.3,"orders":1},{"quantity":75,"price":528.25,"orders":1},{"quantity":75,"price":526.9,"orders":1},{"quantity":75,"price":525.25,"orders":1},{"quantity":150,"price":524.45,"orders":1}],"sell":[{"quantity":75,"price":539.85,"orders":1},{"quantity":75,"price":539.9,"orders":1},{"quantity":150,"price":539.95,"orders":2},{"quantity":225,"price":540.0,"orders":2},{"quantity":75,"price":549.95,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|135310","symbol":"SOLARINDS25SEP14000CE","last_price":530.0,"volume":45900,"average_price":480.05,"oi":22050.0,"net_change":122.8,"total_buy_quantity":12075.0,"total_sell_quantity":6375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":865.5,"last_trade_time":"1756720781805","oi_day_high":24975.0,"oi_day_low":21075.0},"NSE_FO:BHARTIARTL25SEP1880CE":{"ohlc":{"open":50.0,"high":55.0,"low":42.6,"close":49.25},"depth":{"buy":[{"quantity":475,"price":49.15,"orders":1},{"quantity":475,"price":49.1,"orders":1},{"quantity":475,"price":47.55,"orders":1},{"quantity":1900,"price":47.5,"orders":1},{"quantity":475,"price":47.45,"orders":1}],"sell":[{"quantity":475,"price":49.85,"orders":1},{"quantity":475,"price":49.9,"orders":1},{"quantity":475,"price":49.95,"orders":1},{"quantity":475,"price":50.25,"orders":1},{"quantity":475,"price":50.3,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|73378","symbol":"BHARTIARTL25SEP1880CE","last_price":49.25,"volume":370025,"average_price":48.62,"oi":175750.0,"net_change":4.15,"total_buy_quantity":34675.0,"total_sell_quantity":51775.0,"lower_circuit_limit":1.45,"upper_circuit_limit":88.75,"last_trade_time":"1756720740825","oi_day_high":192850.0,"oi_day_low":173850.0},"NSE_FO:IOC25SEP137.5PE":{"ohlc":{"open":2.95,"high":2.95,"low":1.8,"close":1.95},"depth":{"buy":[{"quantity":14625,"price":1.85,"orders":3},{"quantity":73125,"price":1.8,"orders":6},{"quantity":34125,"price":1.75,"orders":6},{"quantity":53625,"price":1.7,"orders":4},{"quantity":29250,"price":1.65,"orders":2}],"sell":[{"quantity":19500,"price":1.9,"orders":3},{"quantity":24375,"price":1.95,"orders":5},{"quantity":24375,"price":2.0,"orders":5},{"quantity":78000,"price":2.05,"orders":5},{"quantity":14625,"price":2.1,"orders":3}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|41956","symbol":"IOC25SEP137.5PE","last_price":1.95,"volume":1945125,"average_price":2.18,"oi":1023750.0,"net_change":-1.05,"total_buy_quantity":775125.0,"total_sell_quantity":677625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1756720791058","oi_day_high":1082250.0,"oi_day_low":507000.0},"NSE_FO:NMDC25SEP68CE":{"ohlc":{"open":2.65,"high":2.95,"low":2.6,"close":2.95},"depth":{"buy":[{"quantity":27000,"price":2.9,"orders":2},{"quantity":27000,"price":2.85,"orders":2},{"quantity":13500,"price":2.8,"orders":1},{"quantity":13500,"price":2.75,"orders":1},{"quantity":13500,"price":2.7,"orders":1}],"sell":[{"quantity":94500,"price":3.0,"orders":4},{"quantity":40500,"price":3.05,"orders":3},{"quantity":27000,"price":3.1,"orders":2},{"quantity":27000,"price":3.15,"orders":2},{"quantity":67500,"price":3.2,"orders":3}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|118387","symbol":"NMDC25SEP68CE","last_price":2.95,"volume":769500,"average_price":2.78,"oi":783000.0,"net_change":0.4,"total_buy_quantity":1093500.0,"total_sell_quantity":1525500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.55,"last_trade_time":"1756720781018","oi_day_high":931500.0,"oi_day_low":783000.0},"NSE_FO:MCX25SEP7400PE":{"ohlc":{"open":207.05,"high":216.2,"low":100.65,"close":102.5},"depth":{"buy":[{"quantity":125,"price":101.25,"orders":1},{"quantity":125,"price":101.2,"orders":1},{"quantity":125,"price":101.15,"orders":1},{"quantity":250,"price":101.1,"orders":2},{"quantity":125,"price":101.05,"orders":1}],"sell":[{"quantity":125,"price":104.4,"orders":1},{"quantity":250,"price":104.45,"orders":2},{"quantity":250,"price":104.5,"orders":2},{"quantity":125,"price":104.55,"orders":1},{"quantity":125,"price":106.0,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|113270","symbol":"MCX25SEP7400PE","last_price":102.5,"volume":274250,"average_price":130.28,"oi":50250.0,"net_change":-150.3,"total_buy_quantity":39625.0,"total_sell_quantity":18250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":513.55,"last_trade_time":"1756720779892","oi_day_high":62625.0,"oi_day_low":40750.0},"NSE_FO:BLUESTARCO25SEP1880CE":{"ohlc":{"open":74.0,"high":111.0,"low":73.8,"close":111.0},"depth":{"buy":[{"quantity":325,"price":112.5,"orders":1},{"quantity":325,"price":112.45,"orders":1},{"quantity":325,"price":112.4,"orders":1},{"quantity":325,"price":112.3,"orders":1},{"quantity":325,"price":110.05,"orders":1}],"sell":[{"quantity":650,"price":114.7,"orders":2},{"quantity":325,"price":114.75,"orders":1},{"quantity":325,"price":114.85,"orders":1},{"quantity":325,"price":114.95,"orders":1},{"quantity":325,"price":115.45,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|74557","symbol":"BLUESTARCO25SEP1880CE","last_price":111.0,"volume":6500,"average_price":92.04,"oi":3900.0,"net_change":35.6,"total_buy_quantity":11050.0,"total_sell_quantity":10400.0,"lower_circuit_limit":4.4,"upper_circuit_limit":146.4,"last_trade_time":"1756719729283","oi_day_high":5525.0,"oi_day_low":3575.0},"NSE_FO:LTF25SEP217.5PE":{"ohlc":{"open":7.3,"high":7.5,"low":4.25,"close":4.4},"depth":{"buy":[{"quantity":4462,"price":4.35,"orders":1},{"quantity":22310,"price":4.3,"orders":5},{"quantity":17848,"price":4.25,"orders":4},{"quantity":8924,"price":4.2,"orders":2},{"quantity":4462,"price":4.15,"orders":1}],"sell":[{"quantity":35696,"price":4.45,"orders":6},{"quantity":17848,"price":4.5,"orders":4},{"quantity":8924,"price":4.55,"orders":2},{"quantity":8924,"price":4.6,"orders":2},{"quantity":8924,"price":4.65,"orders":2}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|105415","symbol":"LTF25SEP217.5PE","last_price":4.4,"volume":843318,"average_price":4.88,"oi":450662.0,"net_change":-3.65,"total_buy_quantity":615756.0,"total_sell_quantity":638066.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.05,"last_trade_time":"1756720667405","oi_day_high":450662.0,"oi_day_low":303416.0},"NSE_FO:TATACHEM25SEP920PE":{"ohlc":{"open":19.05,"high":19.05,"low":11.5,"close":11.8},"depth":{"buy":[{"quantity":650,"price":11.55,"orders":1},{"quantity":650,"price":11.5,"orders":1},{"quantity":650,"price":11.45,"orders":1},{"quantity":650,"price":11.1,"orders":1},{"quantity":650,"price":10.9,"orders":1}],"sell":[{"quantity":650,"price":11.85,"orders":1},{"quantity":650,"price":11.9,"orders":1},{"quantity":1300,"price":12.0,"orders":2},{"quantity":650,"price":12.15,"orders":1},{"quantity":1300,"price":12.25,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|138011","symbol":"TATACHEM25SEP920PE","last_price":11.8,"volume":61100,"average_price":14.09,"oi":123500.0,"net_change":-8.4,"total_buy_quantity":180050.0,"total_sell_quantity":100100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.4,"last_trade_time":"1756720761292","oi_day_high":131300.0,"oi_day_low":123500.0},"NSE_FO:IDFCFIRSTB25SEP68CE":{"ohlc":{"open":2.1,"high":2.65,"low":1.9,"close":2.6},"depth":{"buy":[{"quantity":37100,"price":2.55,"orders":4},{"quantity":37100,"price":2.5,"orders":4},{"quantity":18550,"price":2.45,"orders":2},{"quantity":9275,"price":2.4,"orders":1},{"quantity":9275,"price":2.35,"orders":1}],"sell":[{"quantity":27825,"price":2.6,"orders":2},{"quantity":64925,"price":2.65,"orders":5},{"quantity":27825,"price":2.7,"orders":3},{"quantity":27825,"price":2.75,"orders":3},{"quantity":46375,"price":2.8,"orders":3}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|96692","symbol":"IDFCFIRSTB25SEP68CE","last_price":2.6,"volume":2995825,"average_price":2.29,"oi":2791775.0,"net_change":0.5,"total_buy_quantity":1428350.0,"total_sell_quantity":1493275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1756720793654","oi_day_high":2986550.0,"oi_day_low":2643375.0},"NSE_FO:VOLTAS25SEP1360CE":{"ohlc":{"open":40.0,"high":76.75,"low":39.0,"close":75.3},"depth":{"buy":[{"quantity":375,"price":74.4,"orders":1},{"quantity":375,"price":74.3,"orders":1},{"quantity":375,"price":74.2,"orders":1},{"quantity":375,"price":74.15,"orders":1},{"quantity":1875,"price":72.7,"orders":5}],"sell":[{"quantity":375,"price":76.05,"orders":1},{"quantity":375,"price":76.15,"orders":1},{"quantity":375,"price":76.25,"orders":1},{"quantity":375,"price":76.4,"orders":1},{"quantity":375,"price":78.95,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|144146","symbol":"VOLTAS25SEP1360CE","last_price":75.3,"volume":490875,"average_price":54.81,"oi":106875.0,"net_change":36.85,"total_buy_quantity":75000.0,"total_sell_quantity":15750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.25,"last_trade_time":"1756720796344","oi_day_high":174375.0,"oi_day_low":106875.0},"NSE_FO:ADANIENSOL25SEP780CE":{"ohlc":{"open":25.35,"high":27.9,"low":20.0,"close":21.2},"depth":{"buy":[{"quantity":675,"price":21.15,"orders":1},{"quantity":675,"price":21.1,"orders":1},{"quantity":675,"price":21.05,"orders":1},{"quantity":675,"price":21.0,"orders":1},{"quantity":675,"price":20.95,"orders":1}],"sell":[{"quantity":1350,"price":21.2,"orders":1},{"quantity":675,"price":21.45,"orders":1},{"quantity":675,"price":21.5,"orders":1},{"quantity":675,"price":21.55,"orders":1},{"quantity":675,"price":21.65,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|61577","symbol":"ADANIENSOL25SEP780CE","last_price":21.2,"volume":899100,"average_price":23.81,"oi":488700.0,"net_change":-1.1,"total_buy_quantity":126900.0,"total_sell_quantity":346950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.0,"last_trade_time":"1756720791836","oi_day_high":501525.0,"oi_day_low":136350.0},"NSE_FO:AMBER25SEP7200CE":{"ohlc":{"open":397.25,"high":510.0,"low":397.25,"close":510.0},"depth":{"buy":[{"quantity":100,"price":535.95,"orders":1},{"quantity":100,"price":535.9,"orders":1},{"quantity":100,"price":535.85,"orders":1},{"quantity":100,"price":535.75,"orders":1},{"quantity":300,"price":521.5,"orders":1}],"sell":[{"quantity":100,"price":629.4,"orders":1},{"quantity":100,"price":629.45,"orders":1},{"quantity":100,"price":629.5,"orders":1},{"quantity":100,"price":629.6,"orders":1},{"quantity":500,"price":651.95,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|65974","symbol":"AMBER25SEP7200CE","last_price":510.0,"volume":500,"average_price":466.74,"oi":600.0,"net_change":187.45,"total_buy_quantity":11200.0,"total_sell_quantity":2200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":692.15,"last_trade_time":"1756704962535","oi_day_high":600.0,"oi_day_low":600.0},"NSE_FO:KAYNES25SEP6200CE":{"ohlc":{"open":249.95,"high":550.0,"low":247.45,"close":528.0},"depth":{"buy":[{"quantity":100,"price":527.0,"orders":1},{"quantity":100,"price":526.95,"orders":1},{"quantity":100,"price":525.35,"orders":1},{"quantity":200,"price":522.0,"orders":2},{"quantity":300,"price":509.5,"orders":1}],"sell":[{"quantity":100,"price":533.45,"orders":1},{"quantity":100,"price":533.5,"orders":1},{"quantity":100,"price":541.5,"orders":1},{"quantity":100,"price":545.0,"orders":1},{"quantity":100,"price":552.0,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|104797","symbol":"KAYNES25SEP6200CE","last_price":528.0,"volume":151400,"average_price":362.67,"oi":20000.0,"net_change":311.25,"total_buy_quantity":14200.0,"total_sell_quantity":8700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":935.6,"last_trade_time":"1756720758918","oi_day_high":46000.0,"oi_day_low":20000.0},"NSE_FO:OBEROIRLTY25SEP1620PE":{"ohlc":{"open":48.4,"high":49.25,"low":31.65,"close":32.0},"depth":{"buy":[{"quantity":350,"price":31.85,"orders":1},{"quantity":350,"price":31.75,"orders":1},{"quantity":350,"price":31.65,"orders":1},{"quantity":9100,"price":28.2,"orders":1},{"quantity":1050,"price":27.45,"orders":1}],"sell":[{"quantity":350,"price":32.85,"orders":1},{"quantity":350,"price":34.1,"orders":1},{"quantity":1400,"price":36.15,"orders":2},{"quantity":1400,"price":36.3,"orders":2},{"quantity":1050,"price":36.4,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|114400","symbol":"OBEROIRLTY25SEP1620PE","last_price":32.0,"volume":71750,"average_price":36.29,"oi":56350.0,"net_change":-15.05,"total_buy_quantity":61600.0,"total_sell_quantity":32200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":95.75,"last_trade_time":"1756720210000","oi_day_high":65800.0,"oi_day_low":56350.0},"NSE_FO:EXIDEIND25SEP395PE":{"ohlc":{"open":10.0,"high":10.0,"low":4.15,"close":4.3},"depth":{"buy":[{"quantity":1800,"price":4.25,"orders":1},{"quantity":5400,"price":4.2,"orders":3},{"quantity":7200,"price":4.15,"orders":4},{"quantity":7200,"price":4.1,"orders":4},{"quantity":16200,"price":4.05,"orders":2}],"sell":[{"quantity":10800,"price":4.35,"orders":4},{"quantity":5400,"price":4.4,"orders":3},{"quantity":5400,"price":4.45,"orders":3},{"quantity":3600,"price":4.5,"orders":2},{"quantity":16200,"price":4.55,"orders":2}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|83912","symbol":"EXIDEIND25SEP395PE","last_price":4.3,"volume":570600,"average_price":5.77,"oi":306000.0,"net_change":-5.9,"total_buy_quantity":414000.0,"total_sell_quantity":194400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.2,"last_trade_time":"1756720780154","oi_day_high":306000.0,"oi_day_low":241200.0},"NSE_FO:LODHA25SEP1200CE":{"ohlc":{"open":42.45,"high":52.5,"low":42.1,"close":48.0},"depth":{"buy":[{"quantity":450,"price":47.3,"orders":1},{"quantity":450,"price":47.25,"orders":1},{"quantity":450,"price":46.2,"orders":1},{"quantity":450,"price":46.15,"orders":1},{"quantity":450,"price":46.1,"orders":1}],"sell":[{"quantity":900,"price":48.25,"orders":2},{"quantity":900,"price":48.45,"orders":2},{"quantity":900,"price":48.5,"orders":2},{"quantity":900,"price":49.0,"orders":2},{"quantity":450,"price":49.9,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|108154","symbol":"LODHA25SEP1200CE","last_price":48.0,"volume":263250,"average_price":46.41,"oi":138150.0,"net_change":4.15,"total_buy_quantity":44100.0,"total_sell_quantity":49500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":93.4,"last_trade_time":"1756720785794","oi_day_high":139050.0,"oi_day_low":53100.0},"NSE_FO:IDEA25SEP7PE":{"ohlc":{"open":0.75,"high":0.75,"low":0.6,"close":0.6},"depth":{"buy":[{"quantity":10363875,"price":0.6,"orders":28},{"quantity":14652375,"price":0.55,"orders":21},{"quantity":15152700,"price":0.5,"orders":19},{"quantity":11436000,"price":0.45,"orders":10},{"quantity":11936325,"price":0.4,"orders":13}],"sell":[{"quantity":3573750,"price":0.65,"orders":10},{"quantity":6075375,"price":0.7,"orders":22},{"quantity":5289150,"price":0.75,"orders":15},{"quantity":5860950,"price":0.8,"orders":9},{"quantity":4502925,"price":0.85,"orders":4}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|94152","symbol":"IDEA25SEP7PE","last_price":0.6,"volume":31449000,"average_price":0.65,"oi":2.2114365E8,"net_change":-0.1,"total_buy_quantity":1.08713475E8,"total_sell_quantity":4.159845E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1756720667720","oi_day_high":2.2114365E8,"oi_day_low":2.18213175E8},"NSE_FO:CANBK25SEP105PE":{"ohlc":{"open":2.95,"high":3.0,"low":2.15,"close":2.15},"depth":{"buy":[{"quantity":81000,"price":2.1,"orders":10},{"quantity":74250,"price":2.05,"orders":3},{"quantity":182250,"price":2.0,"orders":8},{"quantity":81000,"price":1.95,"orders":4},{"quantity":74250,"price":1.9,"orders":3}],"sell":[{"quantity":13500,"price":2.15,"orders":2},{"quantity":67500,"price":2.2,"orders":8},{"quantity":81000,"price":2.25,"orders":7},{"quantity":148500,"price":2.3,"orders":8},{"quantity":94500,"price":2.35,"orders":6}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|74416","symbol":"CANBK25SEP105PE","last_price":2.15,"volume":3321000,"average_price":2.5,"oi":7411500.0,"net_change":-1.0,"total_buy_quantity":1748250.0,"total_sell_quantity":1539000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1756720750010","oi_day_high":7418250.0,"oi_day_low":7128000.0},"NSE_FO:NTPC25SEP330CE":{"ohlc":{"open":5.8,"high":6.45,"low":5.1,"close":5.95},"depth":{"buy":[{"quantity":6000,"price":5.95,"orders":3},{"quantity":9000,"price":5.9,"orders":5},{"quantity":12000,"price":5.85,"orders":5},{"quantity":13500,"price":5.8,"orders":6},{"quantity":15000,"price":5.75,"orders":6}],"sell":[{"quantity":1500,"price":6.0,"orders":1},{"quantity":12000,"price":6.05,"orders":8},{"quantity":24000,"price":6.1,"orders":9},{"quantity":15000,"price":6.15,"orders":5},{"quantity":18000,"price":6.2,"orders":4}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|118622","symbol":"NTPC25SEP330CE","last_price":5.95,"volume":6042000,"average_price":5.77,"oi":2781000.0,"net_change":0.55,"total_buy_quantity":691500.0,"total_sell_quantity":531000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.4,"last_trade_time":"1756720796055","oi_day_high":2899500.0,"oi_day_low":2437500.0},"NSE_FO:IGL25SEP205PE":{"ohlc":{"open":5.3,"high":5.3,"low":3.6,"close":3.6},"depth":{"buy":[{"quantity":8250,"price":3.55,"orders":3},{"quantity":8250,"price":3.5,"orders":3},{"quantity":2750,"price":3.45,"orders":1},{"quantity":2750,"price":3.4,"orders":1},{"quantity":5500,"price":3.35,"orders":2}],"sell":[{"quantity":11000,"price":3.65,"orders":4},{"quantity":8250,"price":3.7,"orders":3},{"quantity":8250,"price":3.75,"orders":3},{"quantity":8250,"price":3.8,"orders":3},{"quantity":5500,"price":3.85,"orders":2}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|95070","symbol":"IGL25SEP205PE","last_price":3.6,"volume":555500,"average_price":4.17,"oi":266750.0,"net_change":-2.45,"total_buy_quantity":500500.0,"total_sell_quantity":618750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.05,"last_trade_time":"1756720455281","oi_day_high":297000.0,"oi_day_low":255750.0},"NSE_FO:SRF25SEP2850CE":{"ohlc":{"open":88.0,"high":111.0,"low":78.5,"close":108.05},"depth":{"buy":[{"quantity":400,"price":108.45,"orders":2},{"quantity":200,"price":108.4,"orders":1},{"quantity":200,"price":108.3,"orders":1},{"quantity":200,"price":108.2,"orders":1},{"quantity":200,"price":108.05,"orders":1}],"sell":[{"quantity":200,"price":109.95,"orders":1},{"quantity":200,"price":110.0,"orders":1},{"quantity":200,"price":110.45,"orders":1},{"quantity":600,"price":110.5,"orders":2},{"quantity":600,"price":117.7,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|124845","symbol":"SRF25SEP2850CE","last_price":108.05,"volume":123600,"average_price":94.8,"oi":30200.0,"net_change":24.7,"total_buy_quantity":22000.0,"total_sell_quantity":10000.0,"lower_circuit_limit":6.1,"upper_circuit_limit":160.6,"last_trade_time":"1756720709332","oi_day_high":43600.0,"oi_day_low":30000.0},"NSE_FO:IRCTC25SEP700CE":{"ohlc":{"open":14.9,"high":20.2,"low":14.55,"close":20.0},"depth":{"buy":[{"quantity":875,"price":20.0,"orders":1},{"quantity":875,"price":19.95,"orders":1},{"quantity":875,"price":19.9,"orders":1},{"quantity":875,"price":19.85,"orders":1},{"quantity":875,"price":19.6,"orders":1}],"sell":[{"quantity":3500,"price":20.2,"orders":3},{"quantity":1750,"price":20.25,"orders":2},{"quantity":1750,"price":20.3,"orders":2},{"quantity":875,"price":20.35,"orders":1},{"quantity":1750,"price":20.5,"orders":2}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|101229","symbol":"IRCTC25SEP700CE","last_price":20.0,"volume":1002750,"average_price":17.6,"oi":437500.0,"net_change":5.55,"total_buy_quantity":141750.0,"total_sell_quantity":139125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.45,"last_trade_time":"1756720789187","oi_day_high":501375.0,"oi_day_low":378875.0},"NSE_FO:MUTHOOTFIN25SEP2650CE":{"ohlc":{"open":88.4,"high":134.15,"low":88.4,"close":118.8},"depth":{"buy":[{"quantity":275,"price":119.45,"orders":1},{"quantity":275,"price":119.4,"orders":1},{"quantity":275,"price":117.1,"orders":1},{"quantity":275,"price":117.05,"orders":1},{"quantity":825,"price":115.75,"orders":1}],"sell":[{"quantity":275,"price":120.7,"orders":1},{"quantity":275,"price":120.75,"orders":1},{"quantity":275,"price":121.4,"orders":1},{"quantity":275,"price":121.75,"orders":1},{"quantity":275,"price":121.8,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|110469","symbol":"MUTHOOTFIN25SEP2650CE","last_price":118.8,"volume":100925,"average_price":110.86,"oi":30525.0,"net_change":40.65,"total_buy_quantity":22000.0,"total_sell_quantity":12375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":157.9,"last_trade_time":"1756720740006","oi_day_high":40700.0,"oi_day_low":29975.0},"NSE_FO:TATAMOTORS25SEP680CE":{"ohlc":{"open":16.9,"high":27.75,"low":15.9,"close":26.85},"depth":{"buy":[{"quantity":800,"price":26.75,"orders":1},{"quantity":1600,"price":26.7,"orders":2},{"quantity":1600,"price":26.65,"orders":2},{"quantity":4000,"price":26.6,"orders":4},{"quantity":800,"price":26.55,"orders":1}],"sell":[{"quantity":800,"price":27.1,"orders":1},{"quantity":1600,"price":27.15,"orders":2},{"quantity":800,"price":27.2,"orders":1},{"quantity":1600,"price":27.25,"orders":2},{"quantity":3200,"price":27.3,"orders":4}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|139512","symbol":"TATAMOTORS25SEP680CE","last_price":26.85,"volume":6535200,"average_price":21.47,"oi":2190400.0,"net_change":10.9,"total_buy_quantity":268800.0,"total_sell_quantity":141600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.5,"last_trade_time":"1756720797749","oi_day_high":2283200.0,"oi_day_low":2113600.0},"NSE_FO:NESTLEIND25SEP1160PE":{"ohlc":{"open":20.85,"high":22.75,"low":14.5,"close":15.1},"depth":{"buy":[{"quantity":500,"price":14.9,"orders":1},{"quantity":500,"price":14.85,"orders":1},{"quantity":1000,"price":14.75,"orders":2},{"quantity":1000,"price":14.7,"orders":2},{"quantity":1500,"price":14.5,"orders":2}],"sell":[{"quantity":1000,"price":15.25,"orders":2},{"quantity":1000,"price":15.3,"orders":2},{"quantity":1000,"price":15.35,"orders":2},{"quantity":500,"price":15.5,"orders":1},{"quantity":500,"price":15.55,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|117394","symbol":"NESTLEIND25SEP1160PE","last_price":15.1,"volume":197500,"average_price":18.47,"oi":96500.0,"net_change":-8.6,"total_buy_quantity":124500.0,"total_sell_quantity":119000.0,"lower_circuit_limit":2.9,"upper_circuit_limit":44.5,"last_trade_time":"1756720799810","oi_day_high":108000.0,"oi_day_low":87500.0},"NSE_FO:ITC25SEP400CE":{"ohlc":{"open":13.9,"high":14.4,"low":10.9,"close":11.4},"depth":{"buy":[{"quantity":9600,"price":11.4,"orders":5},{"quantity":6400,"price":11.35,"orders":4},{"quantity":3200,"price":11.3,"orders":2},{"quantity":1600,"price":11.25,"orders":1},{"quantity":1600,"price":11.2,"orders":1}],"sell":[{"quantity":4800,"price":11.5,"orders":2},{"quantity":14400,"price":11.55,"orders":5},{"quantity":8000,"price":11.6,"orders":5},{"quantity":3200,"price":11.65,"orders":2},{"quantity":3200,"price":11.7,"orders":2}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|101931","symbol":"ITC25SEP400CE","last_price":11.4,"volume":2142400,"average_price":12.04,"oi":2054400.0,"net_change":-2.45,"total_buy_quantity":334400.0,"total_sell_quantity":457600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.85,"last_trade_time":"1756720795360","oi_day_high":2120000.0,"oi_day_low":1988800.0},"NSE_FO:NHPC25SEP78CE":{"ohlc":{"open":2.6,"high":3.1,"low":2.5,"close":2.7},"depth":{"buy":[{"quantity":6400,"price":2.7,"orders":1},{"quantity":19200,"price":2.65,"orders":3},{"quantity":19200,"price":2.6,"orders":3},{"quantity":12800,"price":2.55,"orders":2},{"quantity":25600,"price":2.5,"orders":4}],"sell":[{"quantity":25600,"price":2.75,"orders":3},{"quantity":19200,"price":2.8,"orders":3},{"quantity":12800,"price":2.85,"orders":2},{"quantity":6400,"price":2.9,"orders":1},{"quantity":6400,"price":2.95,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|117808","symbol":"NHPC25SEP78CE","last_price":2.7,"volume":748800,"average_price":2.78,"oi":537600.0,"net_change":0.4,"total_buy_quantity":588800.0,"total_sell_quantity":710400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1756720122260","oi_day_high":550400.0,"oi_day_low":467200.0},"NSE_FO:PETRONET25SEP270PE":{"ohlc":{"open":7.3,"high":7.3,"low":3.9,"close":4.0},"depth":{"buy":[{"quantity":5400,"price":3.95,"orders":3},{"quantity":7200,"price":3.9,"orders":4},{"quantity":5400,"price":3.85,"orders":3},{"quantity":5400,"price":3.8,"orders":3},{"quantity":1800,"price":3.75,"orders":1}],"sell":[{"quantity":1800,"price":4.05,"orders":1},{"quantity":5400,"price":4.1,"orders":3},{"quantity":12600,"price":4.15,"orders":7},{"quantity":9000,"price":4.2,"orders":4},{"quantity":10800,"price":4.25,"orders":4}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|122431","symbol":"PETRONET25SEP270PE","last_price":4.0,"volume":1386000,"average_price":4.5,"oi":1485000.0,"net_change":-3.35,"total_buy_quantity":401400.0,"total_sell_quantity":315000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.35,"last_trade_time":"1756720787245","oi_day_high":1515600.0,"oi_day_low":1018800.0},"NSE_FO:PRESTIGE25SEP1580PE":{"ohlc":{"open":66.7,"high":69.0,"low":53.0,"close":53.0},"depth":{"buy":[{"quantity":450,"price":50.85,"orders":1},{"quantity":450,"price":50.8,"orders":1},{"quantity":450,"price":50.75,"orders":1},{"quantity":450,"price":50.65,"orders":1},{"quantity":450,"price":50.45,"orders":1}],"sell":[{"quantity":450,"price":52.3,"orders":1},{"quantity":450,"price":52.4,"orders":1},{"quantity":450,"price":53.05,"orders":1},{"quantity":900,"price":53.1,"orders":1},{"quantity":450,"price":57.05,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|119978","symbol":"PRESTIGE25SEP1580PE","last_price":53.0,"volume":43650,"average_price":57.86,"oi":51750.0,"net_change":-9.3,"total_buy_quantity":73350.0,"total_sell_quantity":38700.0,"lower_circuit_limit":3.25,"upper_circuit_limit":121.35,"last_trade_time":"1756720396594","oi_day_high":51750.0,"oi_day_low":35550.0},"NSE_FO:ABB25SEP5000PE":{"ohlc":{"open":115.1,"high":119.4,"low":66.3,"close":69.8},"depth":{"buy":[{"quantity":250,"price":68.25,"orders":2},{"quantity":125,"price":68.05,"orders":1},{"quantity":500,"price":68.0,"orders":1},{"quantity":250,"price":62.35,"orders":2},{"quantity":1250,"price":62.3,"orders":2}],"sell":[{"quantity":125,"price":71.3,"orders":1},{"quantity":750,"price":71.95,"orders":2},{"quantity":625,"price":72.0,"orders":2},{"quantity":125,"price":72.15,"orders":1},{"quantity":125,"price":72.2,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|62855","symbol":"ABB25SEP5000PE","last_price":69.8,"volume":152875,"average_price":87.57,"oi":122625.0,"net_change":-57.7,"total_buy_quantity":32000.0,"total_sell_quantity":16250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":268.8,"last_trade_time":"1756720799152","oi_day_high":128375.0,"oi_day_low":114375.0},"NSE_FO:BHARATFORG25SEP1120CE":{"ohlc":{"open":29.15,"high":42.2,"low":29.0,"close":36.95},"depth":{"buy":[{"quantity":500,"price":37.2,"orders":1},{"quantity":1000,"price":37.15,"orders":2},{"quantity":500,"price":37.0,"orders":1},{"quantity":1000,"price":36.15,"orders":1},{"quantity":500,"price":35.9,"orders":1}],"sell":[{"quantity":2000,"price":37.6,"orders":1},{"quantity":500,"price":38.4,"orders":1},{"quantity":1000,"price":38.45,"orders":2},{"quantity":1500,"price":38.5,"orders":2},{"quantity":1000,"price":38.6,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|72968","symbol":"BHARATFORG25SEP1120CE","last_price":36.95,"volume":512000,"average_price":34.08,"oi":185500.0,"net_change":7.85,"total_buy_quantity":52000.0,"total_sell_quantity":49000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.45,"last_trade_time":"1756720795033","oi_day_high":227500.0,"oi_day_low":185500.0},"NSE_FO:GLENMARK25SEP1940CE":{"ohlc":{"open":55.35,"high":60.0,"low":43.55,"close":51.5},"depth":{"buy":[{"quantity":375,"price":51.15,"orders":1},{"quantity":375,"price":51.1,"orders":1},{"quantity":375,"price":51.0,"orders":1},{"quantity":375,"price":50.8,"orders":1},{"quantity":375,"price":50.75,"orders":1}],"sell":[{"quantity":375,"price":52.4,"orders":1},{"quantity":375,"price":52.5,"orders":1},{"quantity":375,"price":52.6,"orders":1},{"quantity":375,"price":52.65,"orders":1},{"quantity":375,"price":53.85,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|85540","symbol":"GLENMARK25SEP1940CE","last_price":51.5,"volume":69375,"average_price":50.71,"oi":48375.0,"net_change":0.1,"total_buy_quantity":51375.0,"total_sell_quantity":55125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":112.05,"last_trade_time":"1756720760223","oi_day_high":48375.0,"oi_day_low":39375.0},"NSE_FO:GMRAIRPORT25SEP86CE":{"ohlc":{"open":2.7,"high":3.2,"low":2.6,"close":2.95},"depth":{"buy":[{"quantity":6975,"price":3.0,"orders":1},{"quantity":20925,"price":2.95,"orders":3},{"quantity":27900,"price":2.9,"orders":3},{"quantity":6975,"price":2.85,"orders":1},{"quantity":41850,"price":2.8,"orders":2}],"sell":[{"quantity":6975,"price":3.05,"orders":1},{"quantity":20925,"price":3.1,"orders":3},{"quantity":27900,"price":3.15,"orders":3},{"quantity":6975,"price":3.2,"orders":1},{"quantity":34875,"price":3.25,"orders":2}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|87649","symbol":"GMRAIRPORT25SEP86CE","last_price":2.95,"volume":460350,"average_price":2.93,"oi":523125.0,"net_change":0.45,"total_buy_quantity":537075.0,"total_sell_quantity":899775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1756720621285","oi_day_high":578925.0,"oi_day_low":523125.0},"NSE_FO:PAYTM25SEP1240CE":{"ohlc":{"open":44.0,"high":53.85,"low":37.8,"close":50.1},"depth":{"buy":[{"quantity":1450,"price":49.6,"orders":2},{"quantity":725,"price":49.55,"orders":1},{"quantity":2175,"price":49.5,"orders":3},{"quantity":1450,"price":49.45,"orders":2},{"quantity":1450,"price":49.2,"orders":2}],"sell":[{"quantity":1450,"price":50.25,"orders":1},{"quantity":725,"price":50.3,"orders":1},{"quantity":725,"price":50.45,"orders":1},{"quantity":1450,"price":50.5,"orders":1},{"quantity":725,"price":50.85,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|121855","symbol":"PAYTM25SEP1240CE","last_price":50.1,"volume":2612175,"average_price":47.52,"oi":709775.0,"net_change":9.5,"total_buy_quantity":131225.0,"total_sell_quantity":136300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":94.0,"last_trade_time":"1756720788272","oi_day_high":815625.0,"oi_day_low":688025.0},"NSE_FO:DIVISLAB25SEP6100CE":{"ohlc":{"open":176.05,"high":188.6,"low":155.0,"close":163.85},"depth":{"buy":[{"quantity":100,"price":162.0,"orders":1},{"quantity":100,"price":161.95,"orders":1},{"quantity":100,"price":161.9,"orders":1},{"quantity":100,"price":161.8,"orders":1},{"quantity":100,"price":161.15,"orders":1}],"sell":[{"quantity":2300,"price":164.0,"orders":3},{"quantity":100,"price":165.5,"orders":1},{"quantity":300,"price":166.0,"orders":3},{"quantity":300,"price":166.5,"orders":2},{"quantity":100,"price":168.0,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|81301","symbol":"DIVISLAB25SEP6100CE","last_price":163.85,"volume":103200,"average_price":166.4,"oi":50300.0,"net_change":-19.1,"total_buy_quantity":12400.0,"total_sell_quantity":22200.0,"lower_circuit_limit":9.2,"upper_circuit_limit":356.7,"last_trade_time":"1756720785538","oi_day_high":50300.0,"oi_day_low":26700.0},"NSE_FO:CUMMINSIND25SEP3850CE":{"ohlc":{"open":109.75,"high":130.85,"low":100.85,"close":121.7},"depth":{"buy":[{"quantity":200,"price":120.85,"orders":1},{"quantity":200,"price":120.75,"orders":1},{"quantity":200,"price":120.7,"orders":1},{"quantity":200,"price":120.65,"orders":1},{"quantity":200,"price":117.4,"orders":1}],"sell":[{"quantity":200,"price":124.45,"orders":1},{"quantity":200,"price":124.5,"orders":1},{"quantity":200,"price":124.55,"orders":1},{"quantity":200,"price":124.65,"orders":1},{"quantity":400,"price":124.9,"orders":2}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|79601","symbol":"CUMMINSIND25SEP3850CE","last_price":121.7,"volume":50200,"average_price":114.68,"oi":18200.0,"net_change":17.15,"total_buy_quantity":21400.0,"total_sell_quantity":19200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":219.7,"last_trade_time":"1756720713674","oi_day_high":25800.0,"oi_day_low":18200.0},"NSE_FO:BANKINDIA25SEP110CE":{"ohlc":{"open":3.75,"high":4.6,"low":3.75,"close":4.5},"depth":{"buy":[{"quantity":20800,"price":4.45,"orders":4},{"quantity":10400,"price":4.4,"orders":2},{"quantity":15600,"price":4.35,"orders":3},{"quantity":46800,"price":4.3,"orders":3},{"quantity":31200,"price":4.25,"orders":2}],"sell":[{"quantity":5200,"price":4.55,"orders":1},{"quantity":20800,"price":4.6,"orders":4},{"quantity":46800,"price":4.65,"orders":2},{"quantity":10400,"price":4.7,"orders":2},{"quantity":41600,"price":4.75,"orders":3}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|72184","symbol":"BANKINDIA25SEP110CE","last_price":4.5,"volume":499200,"average_price":4.21,"oi":1809600.0,"net_change":0.95,"total_buy_quantity":821600.0,"total_sell_quantity":660400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.55,"last_trade_time":"1756720795940","oi_day_high":1892800.0,"oi_day_low":1809600.0},"NSE_FO:SHREECEM25SEP29750CE":{"ohlc":{"open":769.95,"high":883.5,"low":680.1,"close":850.0},"depth":{"buy":[{"quantity":75,"price":735.2,"orders":1},{"quantity":50,"price":735.15,"orders":1},{"quantity":75,"price":708.5,"orders":1},{"quantity":350,"price":708.45,"orders":1},{"quantity":150,"price":684.85,"orders":1}],"sell":[{"quantity":75,"price":991.45,"orders":1},{"quantity":350,"price":994.55,"orders":1},{"quantity":25,"price":1200.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|123188","symbol":"SHREECEM25SEP29750CE","last_price":850.0,"volume":1525,"average_price":771.44,"oi":850.0,"net_change":-1264.3,"total_buy_quantity":1925.0,"total_sell_quantity":450.0,"lower_circuit_limit":180.7,"upper_circuit_limit":1291.9,"last_trade_time":"1756720730297","oi_day_high":1000.0,"oi_day_low":700.0},"NSE_FO:SIEMENS25SEP3050PE":{"ohlc":{"open":72.35,"high":77.85,"low":43.75,"close":44.6},"depth":{"buy":[{"quantity":125,"price":44.45,"orders":1},{"quantity":125,"price":44.3,"orders":1},{"quantity":125,"price":44.25,"orders":1},{"quantity":125,"price":43.55,"orders":1},{"quantity":3750,"price":38.65,"orders":1}],"sell":[{"quantity":125,"price":45.1,"orders":1},{"quantity":125,"price":45.35,"orders":1},{"quantity":125,"price":49.95,"orders":1},{"quantity":125,"price":50.0,"orders":1},{"quantity":2500,"price":53.55,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|123889","symbol":"SIEMENS25SEP3050PE","last_price":44.6,"volume":82375,"average_price":55.78,"oi":30125.0,"net_change":-35.05,"total_buy_quantity":21875.0,"total_sell_quantity":14875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":169.15,"last_trade_time":"1756720770004","oi_day_high":32750.0,"oi_day_low":24875.0},"NSE_FO:IEX25SEP140PE":{"ohlc":{"open":4.45,"high":4.45,"low":2.85,"close":2.9},"depth":{"buy":[{"quantity":7500,"price":2.9,"orders":2},{"quantity":15000,"price":2.85,"orders":4},{"quantity":26250,"price":2.8,"orders":5},{"quantity":3750,"price":2.75,"orders":1},{"quantity":22500,"price":2.7,"orders":3}],"sell":[{"quantity":15000,"price":2.95,"orders":4},{"quantity":11250,"price":3.0,"orders":3},{"quantity":15000,"price":3.05,"orders":4},{"quantity":18750,"price":3.1,"orders":3},{"quantity":15000,"price":3.15,"orders":2}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|97090","symbol":"IEX25SEP140PE","last_price":2.9,"volume":1897500,"average_price":3.2,"oi":1856250.0,"net_change":-1.55,"total_buy_quantity":742500.0,"total_sell_quantity":645000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.45,"last_trade_time":"1756720735084","oi_day_high":1927500.0,"oi_day_low":1830000.0},"NSE_FO:ZYDUSLIFE25SEP980CE":{"ohlc":{"open":34.9,"high":40.6,"low":33.15,"close":35.4},"depth":{"buy":[{"quantity":900,"price":35.35,"orders":1},{"quantity":900,"price":35.3,"orders":1},{"quantity":900,"price":35.25,"orders":1},{"quantity":900,"price":35.2,"orders":1},{"quantity":900,"price":35.15,"orders":1}],"sell":[{"quantity":900,"price":36.6,"orders":1},{"quantity":900,"price":36.65,"orders":1},{"quantity":900,"price":36.7,"orders":1},{"quantity":900,"price":36.8,"orders":1},{"quantity":900,"price":36.85,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|144498","symbol":"ZYDUSLIFE25SEP980CE","last_price":35.4,"volume":96300,"average_price":36.57,"oi":62100.0,"net_change":3.95,"total_buy_quantity":49500.0,"total_sell_quantity":61200.0,"lower_circuit_limit":5.65,"upper_circuit_limit":57.25,"last_trade_time":"1756720637650","oi_day_high":70200.0,"oi_day_low":60300.0},"NSE_FO:MPHASIS25SEP2850CE":{"ohlc":{"open":100.0,"high":143.9,"low":94.2,"close":139.2},"depth":{"buy":[{"quantity":550,"price":138.85,"orders":2},{"quantity":275,"price":138.8,"orders":1},{"quantity":275,"price":138.7,"orders":1},{"quantity":275,"price":138.65,"orders":1},{"quantity":275,"price":138.6,"orders":1}],"sell":[{"quantity":275,"price":140.55,"orders":1},{"quantity":275,"price":140.6,"orders":1},{"quantity":275,"price":140.9,"orders":1},{"quantity":275,"price":140.95,"orders":1},{"quantity":825,"price":145.25,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|110306","symbol":"MPHASIS25SEP2850CE","last_price":139.2,"volume":339625,"average_price":114.05,"oi":34375.0,"net_change":64.6,"total_buy_quantity":34925.0,"total_sell_quantity":24750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":275.2,"last_trade_time":"1756720770282","oi_day_high":59400.0,"oi_day_low":11275.0},"NSE_FO:MFSL25SEP1600PE":{"ohlc":{"open":42.0,"high":42.0,"low":24.55,"close":24.95},"depth":{"buy":[{"quantity":800,"price":24.5,"orders":1},{"quantity":800,"price":24.45,"orders":1},{"quantity":800,"price":24.4,"orders":1},{"quantity":800,"price":23.6,"orders":1},{"quantity":800,"price":23.55,"orders":1}],"sell":[{"quantity":800,"price":25.35,"orders":1},{"quantity":800,"price":25.4,"orders":1},{"quantity":800,"price":25.45,"orders":1},{"quantity":800,"price":25.7,"orders":1},{"quantity":2400,"price":26.8,"orders":2}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|113716","symbol":"MFSL25SEP1600PE","last_price":24.95,"volume":104800,"average_price":30.01,"oi":79200.0,"net_change":-12.45,"total_buy_quantity":73600.0,"total_sell_quantity":84000.0,"lower_circuit_limit":1.5,"upper_circuit_limit":73.3,"last_trade_time":"1756720712796","oi_day_high":85600.0,"oi_day_low":68800.0},"NSE_FO:COLPAL25SEP2260PE":{"ohlc":{"open":24.35,"high":26.3,"low":15.95,"close":17.9},"depth":{"buy":[{"quantity":450,"price":17.3,"orders":2},{"quantity":225,"price":17.2,"orders":1},{"quantity":225,"price":17.15,"orders":1},{"quantity":225,"price":17.05,"orders":1},{"quantity":225,"price":17.0,"orders":1}],"sell":[{"quantity":225,"price":17.7,"orders":1},{"quantity":225,"price":17.75,"orders":1},{"quantity":225,"price":17.8,"orders":1},{"quantity":225,"price":17.85,"orders":1},{"quantity":225,"price":18.8,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|78081","symbol":"COLPAL25SEP2260PE","last_price":17.9,"volume":46125,"average_price":19.88,"oi":38475.0,"net_change":-7.15,"total_buy_quantity":108450.0,"total_sell_quantity":39600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.85,"last_trade_time":"1756720738210","oi_day_high":49950.0,"oi_day_low":38475.0},"NSE_FO:ADANIENT25SEP2300PE":{"ohlc":{"open":89.35,"high":89.35,"low":61.5,"close":65.0},"depth":{"buy":[{"quantity":300,"price":65.0,"orders":1},{"quantity":600,"price":64.75,"orders":2},{"quantity":300,"price":64.7,"orders":1},{"quantity":300,"price":64.65,"orders":1},{"quantity":600,"price":64.55,"orders":2}],"sell":[{"quantity":3000,"price":65.25,"orders":1},{"quantity":1200,"price":65.3,"orders":1},{"quantity":600,"price":65.5,"orders":2},{"quantity":300,"price":65.7,"orders":1},{"quantity":900,"price":65.75,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|64074","symbol":"ADANIENT25SEP2300PE","last_price":65.0,"volume":435600,"average_price":70.51,"oi":718200.0,"net_change":-25.35,"total_buy_quantity":53700.0,"total_sell_quantity":66600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":184.8,"last_trade_time":"1756720781076","oi_day_high":728700.0,"oi_day_low":693300.0},"NSE_FO:MARUTI25SEP14800PE":{"ohlc":{"open":340.0,"high":371.9,"low":255.05,"close":259.65},"depth":{"buy":[{"quantity":300,"price":258.0,"orders":2},{"quantity":50,"price":255.8,"orders":1},{"quantity":50,"price":255.75,"orders":1},{"quantity":100,"price":255.7,"orders":2},{"quantity":100,"price":255.65,"orders":2}],"sell":[{"quantity":50,"price":261.95,"orders":1},{"quantity":350,"price":262.0,"orders":3},{"quantity":50,"price":263.0,"orders":1},{"quantity":50,"price":263.85,"orders":1},{"quantity":100,"price":268.1,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|111955","symbol":"MARUTI25SEP14800PE","last_price":259.65,"volume":388350,"average_price":298.92,"oi":134850.0,"net_change":-71.6,"total_buy_quantity":17500.0,"total_sell_quantity":56200.0,"lower_circuit_limit":44.5,"upper_circuit_limit":618.0,"last_trade_time":"1756720793002","oi_day_high":150350.0,"oi_day_low":60750.0},"NSE_FO:BOSCHLTD25SEP39250CE":{"ohlc":{"open":1682.75,"high":2109.6,"low":1596.5,"close":2109.6},"depth":{"buy":[{"quantity":75,"price":1941.75,"orders":2},{"quantity":25,"price":1941.7,"orders":1},{"quantity":250,"price":1941.35,"orders":1},{"quantity":125,"price":1922.0,"orders":1},{"quantity":50,"price":1921.9,"orders":1}],"sell":[{"quantity":25,"price":2148.75,"orders":1},{"quantity":25,"price":2148.8,"orders":1},{"quantity":25,"price":2188.25,"orders":1},{"quantity":25,"price":2235.6,"orders":1},{"quantity":50,"price":2235.65,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|71727","symbol":"BOSCHLTD25SEP39250CE","last_price":2109.6,"volume":125,"average_price":1863.91,"oi":200.0,"net_change":498.45,"total_buy_quantity":525.0,"total_sell_quantity":950.0,"lower_circuit_limit":453.55,"upper_circuit_limit":2768.75,"last_trade_time":"1756718884492","oi_day_high":200.0,"oi_day_low":175.0},"NSE_FO:GAIL25SEP170CE":{"ohlc":{"open":7.0,"high":8.65,"low":7.0,"close":8.6},"depth":{"buy":[{"quantity":9450,"price":8.6,"orders":3},{"quantity":6300,"price":8.55,"orders":2},{"quantity":6300,"price":8.5,"orders":2},{"quantity":3150,"price":8.45,"orders":1},{"quantity":12600,"price":8.4,"orders":1}],"sell":[{"quantity":6300,"price":8.75,"orders":2},{"quantity":3150,"price":8.8,"orders":1},{"quantity":3150,"price":8.85,"orders":1},{"quantity":9450,"price":8.9,"orders":3},{"quantity":6300,"price":8.95,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|86864","symbol":"GAIL25SEP170CE","last_price":8.6,"volume":548100,"average_price":7.97,"oi":1370250.0,"net_change":1.8,"total_buy_quantity":579600.0,"total_sell_quantity":346500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.8,"last_trade_time":"1756720661048","oi_day_high":1471050.0,"oi_day_low":1367100.0},"NSE_FO:HDFCBANK25SEP960PE":{"ohlc":{"open":17.85,"high":20.5,"low":15.15,"close":17.85},"depth":{"buy":[{"quantity":1100,"price":17.7,"orders":1},{"quantity":1100,"price":17.65,"orders":1},{"quantity":6600,"price":17.6,"orders":6},{"quantity":1100,"price":17.55,"orders":1},{"quantity":1100,"price":17.5,"orders":1}],"sell":[{"quantity":2200,"price":17.85,"orders":2},{"quantity":3300,"price":17.9,"orders":3},{"quantity":7700,"price":17.95,"orders":2},{"quantity":1100,"price":18.05,"orders":1},{"quantity":3300,"price":18.1,"orders":2}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|90945","symbol":"HDFCBANK25SEP960PE","last_price":17.85,"volume":3240600,"average_price":17.83,"oi":2329800.0,"net_change":-0.2,"total_buy_quantity":224400.0,"total_sell_quantity":147400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.05,"last_trade_time":"1756720790696","oi_day_high":2345200.0,"oi_day_low":2075700.0},"NSE_FO:CROMPTON25SEP325PE":{"ohlc":{"open":6.0,"high":6.0,"low":3.8,"close":3.8},"depth":{"buy":[{"quantity":1800,"price":3.8,"orders":1},{"quantity":3600,"price":3.75,"orders":2},{"quantity":5400,"price":3.7,"orders":3},{"quantity":3600,"price":3.65,"orders":2},{"quantity":1800,"price":3.6,"orders":1}],"sell":[{"quantity":1800,"price":3.85,"orders":1},{"quantity":5400,"price":3.9,"orders":3},{"quantity":3600,"price":3.95,"orders":2},{"quantity":3600,"price":4.0,"orders":2},{"quantity":1800,"price":4.05,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|79146","symbol":"CROMPTON25SEP325PE","last_price":3.8,"volume":106200,"average_price":4.4,"oi":104400.0,"net_change":-2.25,"total_buy_quantity":577800.0,"total_sell_quantity":369000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.05,"last_trade_time":"1756720791174","oi_day_high":104400.0,"oi_day_low":79200.0},"NSE_FO:INFY25SEP1520CE":{"ohlc":{"open":19.5,"high":31.1,"low":19.1,"close":27.15},"depth":{"buy":[{"quantity":1200,"price":27.0,"orders":3},{"quantity":400,"price":26.95,"orders":1},{"quantity":800,"price":26.9,"orders":2},{"quantity":1200,"price":26.85,"orders":3},{"quantity":400,"price":26.8,"orders":1}],"sell":[{"quantity":400,"price":27.2,"orders":1},{"quantity":400,"price":27.25,"orders":1},{"quantity":800,"price":27.3,"orders":2},{"quantity":400,"price":27.35,"orders":1},{"quantity":400,"price":27.4,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|99719","symbol":"INFY25SEP1520CE","last_price":27.15,"volume":2810400,"average_price":27.71,"oi":1267200.0,"net_change":9.2,"total_buy_quantity":572800.0,"total_sell_quantity":157600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.1,"last_trade_time":"1756720793470","oi_day_high":1478000.0,"oi_day_low":1267200.0},"NSE_FO:BEL25SEP365PE":{"ohlc":{"open":6.8,"high":7.35,"low":4.4,"close":4.75},"depth":{"buy":[{"quantity":42750,"price":4.65,"orders":11},{"quantity":42750,"price":4.6,"orders":10},{"quantity":51300,"price":4.55,"orders":7},{"quantity":82650,"price":4.5,"orders":7},{"quantity":62700,"price":4.45,"orders":7}],"sell":[{"quantity":22800,"price":4.75,"orders":7},{"quantity":31350,"price":4.8,"orders":9},{"quantity":25650,"price":4.85,"orders":6},{"quantity":28500,"price":4.9,"orders":5},{"quantity":71250,"price":4.95,"orders":9}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|68785","symbol":"BEL25SEP365PE","last_price":4.75,"volume":4508700,"average_price":5.69,"oi":2231550.0,"net_change":-2.1,"total_buy_quantity":1000350.0,"total_sell_quantity":706800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.85,"last_trade_time":"1756720795184","oi_day_high":2260050.0,"oi_day_low":1975050.0},"NSE_FO:IREDA25SEP140PE":{"ohlc":{"open":6.0,"high":6.35,"low":3.45,"close":3.45},"depth":{"buy":[{"quantity":20700,"price":3.4,"orders":6},{"quantity":6900,"price":3.35,"orders":2},{"quantity":10350,"price":3.3,"orders":3},{"quantity":34500,"price":3.25,"orders":3},{"quantity":3450,"price":3.2,"orders":1}],"sell":[{"quantity":3450,"price":3.5,"orders":1},{"quantity":17250,"price":3.55,"orders":5},{"quantity":6900,"price":3.6,"orders":2},{"quantity":37950,"price":3.65,"orders":4},{"quantity":13800,"price":3.7,"orders":4}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|101381","symbol":"IREDA25SEP140PE","last_price":3.45,"volume":969450,"average_price":4.43,"oi":1090200.0,"net_change":-2.05,"total_buy_quantity":658950.0,"total_sell_quantity":786600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.5,"last_trade_time":"1756720732632","oi_day_high":1169550.0,"oi_day_low":1048800.0},"NSE_FO:ULTRACEMCO25SEP12500CE":{"ohlc":{"open":381.2,"high":499.6,"low":366.0,"close":485.9},"depth":{"buy":[{"quantity":50,"price":455.95,"orders":1},{"quantity":50,"price":455.9,"orders":1},{"quantity":50,"price":455.8,"orders":1},{"quantity":50,"price":455.75,"orders":1},{"quantity":50,"price":455.7,"orders":1}],"sell":[{"quantity":50,"price":472.15,"orders":1},{"quantity":50,"price":472.2,"orders":1},{"quantity":50,"price":472.3,"orders":1},{"quantity":50,"price":472.4,"orders":1},{"quantity":50,"price":474.2,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|131995","symbol":"ULTRACEMCO25SEP12500CE","last_price":485.9,"volume":13600,"average_price":434.77,"oi":9500.0,"net_change":121.85,"total_buy_quantity":2950.0,"total_sell_quantity":2650.0,"lower_circuit_limit":51.65,"upper_circuit_limit":676.45,"last_trade_time":"1756719510099","oi_day_high":10650.0,"oi_day_low":8750.0},"NSE_FO:ONGC25SEP235PE":{"ohlc":{"open":5.9,"high":6.05,"low":3.3,"close":3.35},"depth":{"buy":[{"quantity":9000,"price":3.35,"orders":3},{"quantity":13500,"price":3.3,"orders":6},{"quantity":9000,"price":3.25,"orders":3},{"quantity":20250,"price":3.2,"orders":3},{"quantity":4500,"price":3.15,"orders":2}],"sell":[{"quantity":13500,"price":3.4,"orders":5},{"quantity":13500,"price":3.45,"orders":6},{"quantity":11250,"price":3.5,"orders":4},{"quantity":11250,"price":3.55,"orders":4},{"quantity":49500,"price":3.6,"orders":9}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|115073","symbol":"ONGC25SEP235PE","last_price":3.35,"volume":3759750,"average_price":4.39,"oi":2547000.0,"net_change":-2.7,"total_buy_quantity":681750.0,"total_sell_quantity":663750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.05,"last_trade_time":"1756720756078","oi_day_high":2630250.0,"oi_day_low":2088000.0},"NSE_FO:GRASIM25SEP2780CE":{"ohlc":{"open":66.45,"high":81.0,"low":59.35,"close":78.1},"depth":{"buy":[{"quantity":250,"price":77.4,"orders":1},{"quantity":250,"price":76.5,"orders":1},{"quantity":750,"price":73.3,"orders":1},{"quantity":500,"price":72.85,"orders":1},{"quantity":1000,"price":71.8,"orders":2}],"sell":[{"quantity":250,"price":80.8,"orders":1},{"quantity":250,"price":81.8,"orders":1},{"quantity":1000,"price":83.4,"orders":4},{"quantity":250,"price":83.45,"orders":1},{"quantity":500,"price":84.35,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|87138","symbol":"GRASIM25SEP2780CE","last_price":78.1,"volume":40500,"average_price":68.52,"oi":11250.0,"net_change":14.4,"total_buy_quantity":15250.0,"total_sell_quantity":14750.0,"lower_circuit_limit":1.15,"upper_circuit_limit":126.25,"last_trade_time":"1756720740500","oi_day_high":12250.0,"oi_day_low":7750.0},"NSE_FO:HEROMOTOCO25SEP5100PE":{"ohlc":{"open":139.05,"high":139.05,"low":79.3,"close":81.1},"depth":{"buy":[{"quantity":150,"price":80.25,"orders":1},{"quantity":150,"price":80.1,"orders":1},{"quantity":150,"price":80.05,"orders":1},{"quantity":150,"price":76.15,"orders":1},{"quantity":150,"price":76.1,"orders":1}],"sell":[{"quantity":150,"price":82.75,"orders":1},{"quantity":150,"price":82.85,"orders":1},{"quantity":150,"price":82.95,"orders":1},{"quantity":450,"price":83.2,"orders":2},{"quantity":150,"price":83.9,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|92018","symbol":"HEROMOTOCO25SEP5100PE","last_price":81.1,"volume":407100,"average_price":105.79,"oi":113400.0,"net_change":-63.5,"total_buy_quantity":19350.0,"total_sell_quantity":45750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":264.9,"last_trade_time":"1756720789197","oi_day_high":114450.0,"oi_day_low":73050.0},"NSE_FO:HFCL25SEP70PE":{"ohlc":{"open":2.75,"high":2.85,"low":2.15,"close":2.25},"depth":{"buy":[{"quantity":19350,"price":2.25,"orders":3},{"quantity":58050,"price":2.2,"orders":6},{"quantity":19350,"price":2.15,"orders":3},{"quantity":12900,"price":2.1,"orders":2},{"quantity":6450,"price":2.05,"orders":1}],"sell":[{"quantity":38700,"price":2.35,"orders":6},{"quantity":32250,"price":2.4,"orders":5},{"quantity":25800,"price":2.45,"orders":4},{"quantity":38700,"price":2.5,"orders":6},{"quantity":77400,"price":2.55,"orders":6}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|92231","symbol":"HFCL25SEP70PE","last_price":2.25,"volume":2309100,"average_price":2.42,"oi":3179850.0,"net_change":-0.75,"total_buy_quantity":806250.0,"total_sell_quantity":928800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1756720625764","oi_day_high":3205650.0,"oi_day_low":2928300.0},"NSE_FO:BIOCON25SEP355PE":{"ohlc":{"open":12.65,"high":13.1,"low":10.0,"close":10.3},"depth":{"buy":[{"quantity":2500,"price":10.15,"orders":1},{"quantity":2500,"price":10.05,"orders":1},{"quantity":2500,"price":10.0,"orders":1},{"quantity":2500,"price":9.95,"orders":1},{"quantity":10000,"price":9.75,"orders":2}],"sell":[{"quantity":2500,"price":10.4,"orders":1},{"quantity":5000,"price":10.45,"orders":2},{"quantity":15000,"price":10.5,"orders":3},{"quantity":12500,"price":10.55,"orders":1},{"quantity":5000,"price":10.65,"orders":2}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|70695","symbol":"BIOCON25SEP355PE","last_price":10.3,"volume":125000,"average_price":11.08,"oi":270000.0,"net_change":-2.55,"total_buy_quantity":290000.0,"total_sell_quantity":267500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.85,"last_trade_time":"1756720640199","oi_day_high":270000.0,"oi_day_low":217500.0},"NSE_FO:ANGELONE25SEP2250CE":{"ohlc":{"open":92.45,"high":115.55,"low":77.15,"close":111.95},"depth":{"buy":[{"quantity":250,"price":112.05,"orders":1},{"quantity":250,"price":112.0,"orders":1},{"quantity":250,"price":111.95,"orders":1},{"quantity":250,"price":111.9,"orders":1},{"quantity":250,"price":111.65,"orders":1}],"sell":[{"quantity":250,"price":113.25,"orders":1},{"quantity":250,"price":113.3,"orders":1},{"quantity":250,"price":113.35,"orders":1},{"quantity":250,"price":113.4,"orders":1},{"quantity":250,"price":113.45,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|63493","symbol":"ANGELONE25SEP2250CE","last_price":111.95,"volume":757750,"average_price":101.54,"oi":89500.0,"net_change":26.5,"total_buy_quantity":24250.0,"total_sell_quantity":38500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":187.15,"last_trade_time":"1756720786380","oi_day_high":111250.0,"oi_day_low":75500.0},"NSE_FO:INOXWIND25SEP135PE":{"ohlc":{"open":3.3,"high":3.3,"low":2.4,"close":2.45},"depth":{"buy":[{"quantity":3272,"price":2.55,"orders":1},{"quantity":3272,"price":2.45,"orders":1},{"quantity":3272,"price":2.4,"orders":1},{"quantity":9816,"price":2.35,"orders":2},{"quantity":3272,"price":2.3,"orders":1}],"sell":[{"quantity":6544,"price":2.6,"orders":2},{"quantity":6544,"price":2.65,"orders":2},{"quantity":3272,"price":2.7,"orders":1},{"quantity":3272,"price":2.75,"orders":1},{"quantity":3272,"price":2.8,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|97816","symbol":"INOXWIND25SEP135PE","last_price":2.45,"volume":710024,"average_price":2.58,"oi":929248.0,"net_change":-1.2,"total_buy_quantity":409000.0,"total_sell_quantity":458080.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.65,"last_trade_time":"1756720635311","oi_day_high":958696.0,"oi_day_low":831088.0},"NSE_FO:LAURUSLABS25SEP860CE":{"ohlc":{"open":28.15,"high":33.6,"low":26.55,"close":28.85},"depth":{"buy":[{"quantity":1700,"price":28.9,"orders":1},{"quantity":1700,"price":28.85,"orders":1},{"quantity":1700,"price":28.8,"orders":1},{"quantity":1700,"price":28.65,"orders":1},{"quantity":1700,"price":28.25,"orders":1}],"sell":[{"quantity":8500,"price":29.25,"orders":1},{"quantity":1700,"price":29.35,"orders":1},{"quantity":1700,"price":29.4,"orders":1},{"quantity":1700,"price":29.45,"orders":1},{"quantity":1700,"price":29.5,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|107054","symbol":"LAURUSLABS25SEP860CE","last_price":28.85,"volume":459000,"average_price":29.92,"oi":190400.0,"net_change":1.35,"total_buy_quantity":124100.0,"total_sell_quantity":141100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.2,"last_trade_time":"1756720750752","oi_day_high":200600.0,"oi_day_low":141100.0},"NSE_FO:HAVELLS25SEP1520CE":{"ohlc":{"open":43.5,"high":78.05,"low":43.5,"close":78.05},"depth":{"buy":[{"quantity":500,"price":77.05,"orders":1},{"quantity":500,"price":74.2,"orders":1},{"quantity":500,"price":74.15,"orders":1},{"quantity":500,"price":70.4,"orders":1},{"quantity":2500,"price":70.35,"orders":1}],"sell":[{"quantity":500,"price":77.95,"orders":1},{"quantity":500,"price":78.05,"orders":1},{"quantity":500,"price":78.15,"orders":1},{"quantity":500,"price":79.65,"orders":1},{"quantity":1000,"price":80.0,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|89706","symbol":"HAVELLS25SEP1520CE","last_price":78.05,"volume":44500,"average_price":58.11,"oi":23500.0,"net_change":34.3,"total_buy_quantity":17000.0,"total_sell_quantity":32000.0,"lower_circuit_limit":4.05,"upper_circuit_limit":142.55,"last_trade_time":"1756720789957","oi_day_high":27500.0,"oi_day_low":22500.0},"NSE_FO:CYIENT25SEP1180PE":{"ohlc":{"open":33.9,"high":34.3,"low":25.8,"close":28.15},"depth":{"buy":[{"quantity":425,"price":27.85,"orders":1},{"quantity":425,"price":27.8,"orders":1},{"quantity":850,"price":27.7,"orders":2},{"quantity":425,"price":25.6,"orders":1},{"quantity":1275,"price":25.55,"orders":1}],"sell":[{"quantity":425,"price":29.2,"orders":1},{"quantity":425,"price":29.25,"orders":1},{"quantity":425,"price":29.35,"orders":1},{"quantity":425,"price":29.4,"orders":1},{"quantity":425,"price":29.45,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|80035","symbol":"CYIENT25SEP1180PE","last_price":28.15,"volume":30175,"average_price":30.59,"oi":51850.0,"net_change":-14.9,"total_buy_quantity":76500.0,"total_sell_quantity":89250.0,"lower_circuit_limit":1.9,"upper_circuit_limit":84.2,"last_trade_time":"1756720691823","oi_day_high":51850.0,"oi_day_low":47600.0},"NSE_FO:JIOFIN25SEP310PE":{"ohlc":{"open":7.75,"high":10.25,"low":6.1,"close":6.1},"depth":{"buy":[{"quantity":23500,"price":6.1,"orders":8},{"quantity":9400,"price":6.05,"orders":2},{"quantity":39950,"price":6.0,"orders":9},{"quantity":11750,"price":5.95,"orders":2},{"quantity":7050,"price":5.9,"orders":1}],"sell":[{"quantity":21150,"price":6.2,"orders":8},{"quantity":11750,"price":6.25,"orders":5},{"quantity":32900,"price":6.3,"orders":5},{"quantity":7050,"price":6.35,"orders":3},{"quantity":11750,"price":6.4,"orders":4}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|102880","symbol":"JIOFIN25SEP310PE","last_price":6.1,"volume":4714100,"average_price":7.52,"oi":2533300.0,"net_change":-1.9,"total_buy_quantity":453550.0,"total_sell_quantity":528750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.0,"last_trade_time":"1756720797429","oi_day_high":2573250.0,"oi_day_low":2082100.0},"NSE_FO:COFORGE25SEP1740PE":{"ohlc":{"open":47.8,"high":48.7,"low":37.85,"close":38.85},"depth":{"buy":[{"quantity":375,"price":39.1,"orders":1},{"quantity":375,"price":39.05,"orders":1},{"quantity":750,"price":39.0,"orders":2},{"quantity":375,"price":38.75,"orders":1},{"quantity":375,"price":38.0,"orders":1}],"sell":[{"quantity":375,"price":39.65,"orders":1},{"quantity":375,"price":39.7,"orders":1},{"quantity":375,"price":39.75,"orders":1},{"quantity":375,"price":40.0,"orders":1},{"quantity":375,"price":40.05,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|77272","symbol":"COFORGE25SEP1740PE","last_price":38.85,"volume":229875,"average_price":43.85,"oi":93750.0,"net_change":-21.1,"total_buy_quantity":58125.0,"total_sell_quantity":66375.0,"lower_circuit_limit":2.1,"upper_circuit_limit":117.8,"last_trade_time":"1756720656180","oi_day_high":97500.0,"oi_day_low":69750.0},"NSE_FO:AUBANK25SEP730CE":{"ohlc":{"open":17.05,"high":20.6,"low":15.3,"close":17.25},"depth":{"buy":[{"quantity":1000,"price":17.05,"orders":1},{"quantity":1000,"price":17.0,"orders":1},{"quantity":1000,"price":16.8,"orders":1},{"quantity":1000,"price":16.05,"orders":1},{"quantity":5000,"price":16.0,"orders":1}],"sell":[{"quantity":1000,"price":17.25,"orders":1},{"quantity":1000,"price":17.3,"orders":1},{"quantity":1000,"price":17.35,"orders":1},{"quantity":2000,"price":17.4,"orders":2},{"quantity":1000,"price":17.5,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|65311","symbol":"AUBANK25SEP730CE","last_price":17.25,"volume":622000,"average_price":17.75,"oi":233000.0,"net_change":0.4,"total_buy_quantity":120000.0,"total_sell_quantity":184000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.9,"last_trade_time":"1756720754729","oi_day_high":253000.0,"oi_day_low":171000.0},"NSE_FO:JINDALSTEL25SEP960PE":{"ohlc":{"open":31.5,"high":31.5,"low":20.5,"close":20.75},"depth":{"buy":[{"quantity":625,"price":20.4,"orders":1},{"quantity":625,"price":20.3,"orders":1},{"quantity":1875,"price":20.25,"orders":3},{"quantity":1250,"price":19.85,"orders":1},{"quantity":625,"price":19.8,"orders":1}],"sell":[{"quantity":625,"price":20.95,"orders":1},{"quantity":1250,"price":21.0,"orders":2},{"quantity":625,"price":21.2,"orders":1},{"quantity":625,"price":21.25,"orders":1},{"quantity":625,"price":21.3,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|102620","symbol":"JINDALSTEL25SEP960PE","last_price":20.75,"volume":116875,"average_price":24.03,"oi":106875.0,"net_change":-10.0,"total_buy_quantity":128125.0,"total_sell_quantity":68750.0,"lower_circuit_limit":2.4,"upper_circuit_limit":59.1,"last_trade_time":"1756720634620","oi_day_high":108750.0,"oi_day_low":83125.0},"NSE_FO:PHOENIXLTD25SEP1500PE":{"ohlc":{"open":47.55,"high":47.55,"low":33.9,"close":35.35},"depth":{"buy":[{"quantity":350,"price":35.55,"orders":1},{"quantity":350,"price":35.5,"orders":1},{"quantity":350,"price":34.95,"orders":1},{"quantity":350,"price":34.9,"orders":1},{"quantity":700,"price":33.75,"orders":1}],"sell":[{"quantity":350,"price":37.35,"orders":1},{"quantity":350,"price":37.4,"orders":1},{"quantity":350,"price":37.45,"orders":1},{"quantity":350,"price":38.3,"orders":1},{"quantity":350,"price":38.35,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|116928","symbol":"PHOENIXLTD25SEP1500PE","last_price":35.35,"volume":62300,"average_price":37.39,"oi":95900.0,"net_change":-10.25,"total_buy_quantity":77000.0,"total_sell_quantity":25900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":95.5,"last_trade_time":"1756720353308","oi_day_high":99750.0,"oi_day_low":91000.0},"NSE_FO:MAXHEALTH25SEP1160CE":{"ohlc":{"open":40.95,"high":51.05,"low":40.95,"close":49.0},"depth":{"buy":[{"quantity":525,"price":47.7,"orders":1},{"quantity":525,"price":46.1,"orders":1},{"quantity":525,"price":46.05,"orders":1},{"quantity":525,"price":45.65,"orders":1},{"quantity":525,"price":45.6,"orders":1}],"sell":[{"quantity":525,"price":48.75,"orders":1},{"quantity":525,"price":48.8,"orders":1},{"quantity":525,"price":48.95,"orders":1},{"quantity":525,"price":49.15,"orders":1},{"quantity":525,"price":49.65,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|112177","symbol":"MAXHEALTH25SEP1160CE","last_price":49.0,"volume":210000,"average_price":47.55,"oi":98175.0,"net_change":12.4,"total_buy_quantity":53025.0,"total_sell_quantity":51975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":77.0,"last_trade_time":"1756720656002","oi_day_high":115500.0,"oi_day_low":92925.0},"NSE_FO:BHEL25SEP210PE":{"ohlc":{"open":6.65,"high":6.65,"low":4.75,"close":4.85},"depth":{"buy":[{"quantity":5250,"price":4.8,"orders":1},{"quantity":23625,"price":4.75,"orders":8},{"quantity":10500,"price":4.7,"orders":4},{"quantity":5250,"price":4.65,"orders":2},{"quantity":34125,"price":4.6,"orders":5}],"sell":[{"quantity":15750,"price":4.85,"orders":6},{"quantity":21000,"price":4.9,"orders":6},{"quantity":15750,"price":4.95,"orders":6},{"quantity":81375,"price":5.0,"orders":7},{"quantity":15750,"price":5.05,"orders":4}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|73704","symbol":"BHEL25SEP210PE","last_price":4.85,"volume":2617125,"average_price":5.34,"oi":1790250.0,"net_change":-2.35,"total_buy_quantity":556500.0,"total_sell_quantity":619500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.2,"last_trade_time":"1756720795057","oi_day_high":1811250.0,"oi_day_low":1598625.0},"NSE_FO:APLAPOLLO25SEP1600PE":{"ohlc":{"open":37.3,"high":37.5,"low":20.8,"close":21.4},"depth":{"buy":[{"quantity":350,"price":20.4,"orders":1},{"quantity":350,"price":20.35,"orders":1},{"quantity":10500,"price":18.65,"orders":1},{"quantity":1750,"price":17.5,"orders":1},{"quantity":350,"price":17.05,"orders":1}],"sell":[{"quantity":350,"price":21.95,"orders":1},{"quantity":350,"price":22.0,"orders":1},{"quantity":700,"price":22.3,"orders":1},{"quantity":350,"price":22.5,"orders":1},{"quantity":700,"price":23.05,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|67028","symbol":"APLAPOLLO25SEP1600PE","last_price":21.4,"volume":110250,"average_price":24.75,"oi":152250.0,"net_change":-15.45,"total_buy_quantity":109200.0,"total_sell_quantity":70000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.6,"last_trade_time":"1756720691002","oi_day_high":157850.0,"oi_day_low":146650.0},"NSE_FO:SUNPHARMA25SEP1580PE":{"ohlc":{"open":25.3,"high":43.4,"low":24.9,"close":40.35},"depth":{"buy":[{"quantity":350,"price":40.1,"orders":1},{"quantity":350,"price":40.05,"orders":1},{"quantity":1050,"price":40.0,"orders":3},{"quantity":350,"price":39.95,"orders":1},{"quantity":350,"price":39.9,"orders":1}],"sell":[{"quantity":350,"price":40.35,"orders":1},{"quantity":700,"price":40.4,"orders":2},{"quantity":350,"price":40.45,"orders":1},{"quantity":350,"price":40.5,"orders":1},{"quantity":700,"price":40.55,"orders":2}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|125164","symbol":"SUNPHARMA25SEP1580PE","last_price":40.35,"volume":1058750,"average_price":34.25,"oi":232050.0,"net_change":14.15,"total_buy_quantity":255150.0,"total_sell_quantity":35350.0,"lower_circuit_limit":0.55,"upper_circuit_limit":51.85,"last_trade_time":"1756720775919","oi_day_high":254800.0,"oi_day_low":140350.0},"NSE_FO:TATASTEEL25SEP152.5CE":{"ohlc":{"open":5.45,"high":6.35,"low":5.3,"close":6.25},"depth":{"buy":[{"quantity":22000,"price":6.2,"orders":4},{"quantity":22000,"price":6.15,"orders":4},{"quantity":11000,"price":6.1,"orders":2},{"quantity":44000,"price":6.05,"orders":3},{"quantity":11000,"price":6.0,"orders":2}],"sell":[{"quantity":16500,"price":6.3,"orders":3},{"quantity":16500,"price":6.35,"orders":3},{"quantity":5500,"price":6.4,"orders":1},{"quantity":33000,"price":6.45,"orders":1},{"quantity":44000,"price":6.5,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|128687","symbol":"TATASTEEL25SEP152.5CE","last_price":6.25,"volume":1584000,"average_price":5.85,"oi":808500.0,"net_change":0.8,"total_buy_quantity":896500.0,"total_sell_quantity":390500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.45,"last_trade_time":"1756720717749","oi_day_high":830500.0,"oi_day_low":720500.0},"NSE_FO:GODREJCP25SEP1260CE":{"ohlc":{"open":30.3,"high":37.7,"low":25.35,"close":34.2},"depth":{"buy":[{"quantity":500,"price":34.1,"orders":1},{"quantity":500,"price":34.0,"orders":1},{"quantity":500,"price":33.85,"orders":1},{"quantity":500,"price":32.1,"orders":1},{"quantity":1000,"price":32.05,"orders":1}],"sell":[{"quantity":2500,"price":34.35,"orders":1},{"quantity":500,"price":34.75,"orders":1},{"quantity":500,"price":34.8,"orders":1},{"quantity":500,"price":35.05,"orders":1},{"quantity":500,"price":35.1,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|86436","symbol":"GODREJCP25SEP1260CE","last_price":34.2,"volume":395000,"average_price":32.53,"oi":139000.0,"net_change":4.45,"total_buy_quantity":90500.0,"total_sell_quantity":120000.0,"lower_circuit_limit":1.2,"upper_circuit_limit":58.3,"last_trade_time":"1756720790883","oi_day_high":173000.0,"oi_day_low":129000.0},"NSE_FO:360ONE25SEP1040PE":{"ohlc":{"open":43.8,"high":49.25,"low":31.0,"close":31.0},"depth":{"buy":[{"quantity":500,"price":30.55,"orders":1},{"quantity":1500,"price":30.5,"orders":3},{"quantity":500,"price":30.2,"orders":1},{"quantity":500,"price":29.0,"orders":1},{"quantity":500,"price":28.9,"orders":1}],"sell":[{"quantity":500,"price":31.15,"orders":1},{"quantity":500,"price":31.2,"orders":1},{"quantity":500,"price":31.35,"orders":1},{"quantity":500,"price":32.25,"orders":1},{"quantity":500,"price":32.3,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|62718","symbol":"360ONE25SEP1040PE","last_price":31.0,"volume":106000,"average_price":34.66,"oi":85500.0,"net_change":-10.25,"total_buy_quantity":68000.0,"total_sell_quantity":49000.0,"lower_circuit_limit":1.15,"upper_circuit_limit":81.35,"last_trade_time":"1756720740362","oi_day_high":85500.0,"oi_day_low":58500.0},"NSE_FO:BPCL25SEP310CE":{"ohlc":{"open":8.15,"high":11.45,"low":7.8,"close":11.0},"depth":{"buy":[{"quantity":1975,"price":10.85,"orders":1},{"quantity":1975,"price":10.8,"orders":1},{"quantity":1975,"price":10.75,"orders":1},{"quantity":3950,"price":10.7,"orders":2},{"quantity":3950,"price":10.65,"orders":1}],"sell":[{"quantity":1975,"price":10.95,"orders":1},{"quantity":1975,"price":11.0,"orders":1},{"quantity":1975,"price":11.05,"orders":1},{"quantity":1975,"price":11.1,"orders":1},{"quantity":3950,"price":11.15,"orders":2}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|75459","symbol":"BPCL25SEP310CE","last_price":11.0,"volume":1617525,"average_price":9.77,"oi":553000.0,"net_change":2.9,"total_buy_quantity":270575.0,"total_sell_quantity":183675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.1,"last_trade_time":"1756720774623","oi_day_high":797900.0,"oi_day_low":553000.0},"NSE_FO:LT25SEP3550CE":{"ohlc":{"open":122.8,"high":122.8,"low":92.35,"close":99.3},"depth":{"buy":[{"quantity":175,"price":98.7,"orders":1},{"quantity":175,"price":98.65,"orders":1},{"quantity":175,"price":98.6,"orders":1},{"quantity":175,"price":98.45,"orders":1},{"quantity":350,"price":98.0,"orders":2}],"sell":[{"quantity":175,"price":99.8,"orders":1},{"quantity":175,"price":100.1,"orders":1},{"quantity":175,"price":100.3,"orders":1},{"quantity":175,"price":100.35,"orders":1},{"quantity":175,"price":100.75,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|105072","symbol":"LT25SEP3550CE","last_price":99.3,"volume":236075,"average_price":100.15,"oi":67200.0,"net_change":-7.6,"total_buy_quantity":11025.0,"total_sell_quantity":25025.0,"lower_circuit_limit":5.8,"upper_circuit_limit":208.0,"last_trade_time":"1756720758589","oi_day_high":73150.0,"oi_day_low":64925.0},"NSE_FO:HUDCO25SEP205PE":{"ohlc":{"open":7.85,"high":7.85,"low":3.95,"close":4.1},"depth":{"buy":[{"quantity":5550,"price":4.1,"orders":2},{"quantity":16650,"price":4.05,"orders":6},{"quantity":11100,"price":4.0,"orders":4},{"quantity":2775,"price":3.95,"orders":1},{"quantity":5550,"price":3.9,"orders":2}],"sell":[{"quantity":11100,"price":4.2,"orders":4},{"quantity":8325,"price":4.25,"orders":3},{"quantity":2775,"price":4.3,"orders":1},{"quantity":2775,"price":4.35,"orders":1},{"quantity":2775,"price":4.4,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|92386","symbol":"HUDCO25SEP205PE","last_price":4.1,"volume":394050,"average_price":4.71,"oi":341325.0,"net_change":-3.9,"total_buy_quantity":457875.0,"total_sell_quantity":474525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.0,"last_trade_time":"1756720795019","oi_day_high":396825.0,"oi_day_low":341325.0},"NSE_FO:NYKAA25SEP235CE":{"ohlc":{"open":6.55,"high":6.95,"low":5.5,"close":6.35},"depth":{"buy":[{"quantity":9375,"price":6.35,"orders":2},{"quantity":15625,"price":6.3,"orders":4},{"quantity":6250,"price":6.25,"orders":2},{"quantity":6250,"price":6.2,"orders":2},{"quantity":21875,"price":6.15,"orders":2}],"sell":[{"quantity":15625,"price":6.45,"orders":5},{"quantity":31250,"price":6.5,"orders":5},{"quantity":12500,"price":6.55,"orders":2},{"quantity":21875,"price":6.6,"orders":5},{"quantity":28125,"price":6.65,"orders":2}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|119060","symbol":"NYKAA25SEP235CE","last_price":6.35,"volume":3418750,"average_price":6.11,"oi":1262500.0,"net_change":0.55,"total_buy_quantity":525000.0,"total_sell_quantity":903125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.8,"last_trade_time":"1756720794459","oi_day_high":1812500.0,"oi_day_low":1262500.0},"NSE_FO:OIL25SEP390PE":{"ohlc":{"open":11.7,"high":11.7,"low":6.9,"close":7.4},"depth":{"buy":[{"quantity":1400,"price":7.35,"orders":1},{"quantity":2800,"price":7.3,"orders":2},{"quantity":1400,"price":7.25,"orders":1},{"quantity":1400,"price":7.2,"orders":1},{"quantity":2800,"price":7.15,"orders":1}],"sell":[{"quantity":2800,"price":7.55,"orders":2},{"quantity":1400,"price":7.65,"orders":1},{"quantity":1400,"price":7.7,"orders":1},{"quantity":1400,"price":7.8,"orders":1},{"quantity":2800,"price":7.9,"orders":2}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|114858","symbol":"OIL25SEP390PE","last_price":7.4,"volume":502600,"average_price":8.36,"oi":453600.0,"net_change":-4.2,"total_buy_quantity":254800.0,"total_sell_quantity":231000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.6,"last_trade_time":"1756720680067","oi_day_high":464800.0,"oi_day_low":243600.0},"NSE_FO:INDIANB25SEP650CE":{"ohlc":{"open":21.5,"high":26.15,"low":21.5,"close":24.8},"depth":{"buy":[{"quantity":2000,"price":23.3,"orders":2},{"quantity":1000,"price":23.25,"orders":1},{"quantity":1000,"price":23.2,"orders":1},{"quantity":1000,"price":23.15,"orders":1},{"quantity":1000,"price":23.05,"orders":1}],"sell":[{"quantity":1000,"price":24.6,"orders":1},{"quantity":2000,"price":24.65,"orders":2},{"quantity":1000,"price":24.7,"orders":1},{"quantity":2000,"price":25.45,"orders":1},{"quantity":13000,"price":27.5,"orders":2}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|96189","symbol":"INDIANB25SEP650CE","last_price":24.8,"volume":96000,"average_price":23.85,"oi":112000.0,"net_change":6.1,"total_buy_quantity":110000.0,"total_sell_quantity":53000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.3,"last_trade_time":"1756720604764","oi_day_high":124000.0,"oi_day_low":112000.0},"NSE_FO:COLPAL25SEP2260CE":{"ohlc":{"open":108.0,"high":139.5,"low":102.75,"close":133.6},"depth":{"buy":[{"quantity":450,"price":131.45,"orders":2},{"quantity":450,"price":131.4,"orders":2},{"quantity":225,"price":131.35,"orders":1},{"quantity":225,"price":131.3,"orders":1},{"quantity":225,"price":131.2,"orders":1}],"sell":[{"quantity":225,"price":134.9,"orders":1},{"quantity":225,"price":134.95,"orders":1},{"quantity":225,"price":135.0,"orders":1},{"quantity":225,"price":135.1,"orders":1},{"quantity":225,"price":135.15,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|78080","symbol":"COLPAL25SEP2260CE","last_price":133.6,"volume":4050,"average_price":127.68,"oi":11475.0,"net_change":23.6,"total_buy_quantity":25875.0,"total_sell_quantity":31275.0,"lower_circuit_limit":37.3,"upper_circuit_limit":182.7,"last_trade_time":"1756720015063","oi_day_high":12600.0,"oi_day_low":11250.0},"NSE_FO:BRITANNIA25SEP5700CE":{"ohlc":{"open":235.75,"high":266.15,"low":196.3,"close":249.0},"depth":{"buy":[{"quantity":125,"price":247.5,"orders":1},{"quantity":125,"price":247.45,"orders":1},{"quantity":125,"price":247.35,"orders":1},{"quantity":125,"price":247.3,"orders":1},{"quantity":125,"price":247.25,"orders":1}],"sell":[{"quantity":125,"price":250.9,"orders":1},{"quantity":250,"price":250.95,"orders":2},{"quantity":125,"price":251.0,"orders":1},{"quantity":125,"price":256.65,"orders":1},{"quantity":125,"price":256.75,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|76093","symbol":"BRITANNIA25SEP5700CE","last_price":249.0,"volume":12500,"average_price":229.32,"oi":30750.0,"net_change":13.25,"total_buy_quantity":15625.0,"total_sell_quantity":12875.0,"lower_circuit_limit":81.0,"upper_circuit_limit":390.5,"last_trade_time":"1756720770379","oi_day_high":30875.0,"oi_day_low":29250.0},"NSE_FO:TECHM25SEP1500CE":{"ohlc":{"open":36.7,"high":46.0,"low":36.0,"close":41.75},"depth":{"buy":[{"quantity":600,"price":41.2,"orders":1},{"quantity":600,"price":41.15,"orders":1},{"quantity":600,"price":41.1,"orders":1},{"quantity":600,"price":41.05,"orders":1},{"quantity":1200,"price":41.0,"orders":2}],"sell":[{"quantity":1800,"price":41.75,"orders":2},{"quantity":2400,"price":41.8,"orders":3},{"quantity":1200,"price":41.85,"orders":2},{"quantity":2400,"price":42.15,"orders":3},{"quantity":1800,"price":42.65,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|129855","symbol":"TECHM25SEP1500CE","last_price":41.75,"volume":982800,"average_price":41.09,"oi":345000.0,"net_change":10.05,"total_buy_quantity":177000.0,"total_sell_quantity":85200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.3,"last_trade_time":"1756720792991","oi_day_high":390600.0,"oi_day_low":343800.0},"NSE_FO:INDUSINDBK25SEP750CE":{"ohlc":{"open":20.0,"high":24.85,"low":19.8,"close":24.0},"depth":{"buy":[{"quantity":700,"price":23.85,"orders":1},{"quantity":1400,"price":23.8,"orders":2},{"quantity":700,"price":23.65,"orders":1},{"quantity":700,"price":23.6,"orders":1},{"quantity":700,"price":23.55,"orders":1}],"sell":[{"quantity":700,"price":24.0,"orders":1},{"quantity":700,"price":24.05,"orders":1},{"quantity":1400,"price":24.1,"orders":2},{"quantity":700,"price":24.15,"orders":1},{"quantity":700,"price":24.2,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|96792","symbol":"INDUSINDBK25SEP750CE","last_price":24.0,"volume":1398600,"average_price":22.38,"oi":633500.0,"net_change":4.75,"total_buy_quantity":384300.0,"total_sell_quantity":254100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.45,"last_trade_time":"1756720790967","oi_day_high":729400.0,"oi_day_low":615300.0},"NSE_FO:TVSMOTOR25SEP3250CE":{"ohlc":{"open":114.4,"high":176.6,"low":109.15,"close":161.45},"depth":{"buy":[{"quantity":350,"price":159.45,"orders":1},{"quantity":1050,"price":159.4,"orders":3},{"quantity":350,"price":156.95,"orders":1},{"quantity":350,"price":156.7,"orders":1},{"quantity":350,"price":156.65,"orders":1}],"sell":[{"quantity":350,"price":161.0,"orders":1},{"quantity":350,"price":161.05,"orders":1},{"quantity":350,"price":161.5,"orders":1},{"quantity":350,"price":161.55,"orders":1},{"quantity":700,"price":166.1,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|131704","symbol":"TVSMOTOR25SEP3250CE","last_price":161.45,"volume":126350,"average_price":134.85,"oi":39550.0,"net_change":51.5,"total_buy_quantity":21000.0,"total_sell_quantity":12250.0,"lower_circuit_limit":13.65,"upper_circuit_limit":206.25,"last_trade_time":"1756720674674","oi_day_high":47950.0,"oi_day_low":38150.0},"NSE_FO:YESBANK25SEP19PE":{"ohlc":{"open":0.45,"high":0.5,"low":0.3,"close":0.3},"depth":{"buy":[{"quantity":5629100,"price":0.3,"orders":45},{"quantity":7992700,"price":0.25,"orders":36},{"quantity":4758300,"price":0.2,"orders":20},{"quantity":2519100,"price":0.15,"orders":10},{"quantity":1648300,"price":0.1,"orders":7}],"sell":[{"quantity":4633900,"price":0.35,"orders":26},{"quantity":4509500,"price":0.4,"orders":30},{"quantity":3047800,"price":0.45,"orders":18},{"quantity":2923400,"price":0.5,"orders":11},{"quantity":3700900,"price":0.55,"orders":11}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|134839","symbol":"YESBANK25SEP19PE","last_price":0.3,"volume":26310600,"average_price":0.38,"oi":4.44108E7,"net_change":-0.2,"total_buy_quantity":2.68393E7,"total_sell_quantity":2.69326E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1756720799406","oi_day_high":4.63079E7,"oi_day_low":4.43797E7},"NSE_FO:NATIONALUM25SEP185CE":{"ohlc":{"open":5.75,"high":9.05,"low":5.6,"close":8.95},"depth":{"buy":[{"quantity":7500,"price":8.85,"orders":2},{"quantity":3750,"price":8.8,"orders":1},{"quantity":7500,"price":8.75,"orders":2},{"quantity":3750,"price":8.55,"orders":1},{"quantity":11250,"price":8.3,"orders":1}],"sell":[{"quantity":3750,"price":8.95,"orders":1},{"quantity":3750,"price":9.0,"orders":1},{"quantity":11250,"price":9.05,"orders":3},{"quantity":7500,"price":9.1,"orders":2},{"quantity":3750,"price":9.15,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|110673","symbol":"NATIONALUM25SEP185CE","last_price":8.95,"volume":1736250,"average_price":7.31,"oi":993750.0,"net_change":3.8,"total_buy_quantity":423750.0,"total_sell_quantity":461250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.15,"last_trade_time":"1756720778542","oi_day_high":1537500.0,"oi_day_low":993750.0},"NSE_FO:WIPRO25SEP250CE":{"ohlc":{"open":5.8,"high":6.95,"low":5.2,"close":5.3},"depth":{"buy":[{"quantity":39000,"price":5.3,"orders":9},{"quantity":36000,"price":5.25,"orders":10},{"quantity":51000,"price":5.2,"orders":12},{"quantity":39000,"price":5.15,"orders":6},{"quantity":27000,"price":5.1,"orders":4}],"sell":[{"quantity":12000,"price":5.35,"orders":1},{"quantity":30000,"price":5.4,"orders":5},{"quantity":30000,"price":5.45,"orders":8},{"quantity":12000,"price":5.5,"orders":3},{"quantity":30000,"price":5.55,"orders":5}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|144272","symbol":"WIPRO25SEP250CE","last_price":5.3,"volume":6906000,"average_price":5.86,"oi":3693000.0,"net_change":0.15,"total_buy_quantity":1104000.0,"total_sell_quantity":939000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.15,"last_trade_time":"1756720789421","oi_day_high":3702000.0,"oi_day_low":3429000.0},"NSE_FO:INDHOTEL25SEP770CE":{"ohlc":{"open":16.75,"high":19.3,"low":14.85,"close":15.9},"depth":{"buy":[{"quantity":1000,"price":15.7,"orders":1},{"quantity":2000,"price":15.65,"orders":2},{"quantity":2000,"price":15.6,"orders":2},{"quantity":2000,"price":15.5,"orders":2},{"quantity":1000,"price":15.0,"orders":1}],"sell":[{"quantity":1000,"price":15.95,"orders":1},{"quantity":2000,"price":16.0,"orders":2},{"quantity":1000,"price":16.05,"orders":1},{"quantity":1000,"price":16.2,"orders":1},{"quantity":1000,"price":16.25,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|95566","symbol":"INDHOTEL25SEP770CE","last_price":15.9,"volume":924000,"average_price":16.66,"oi":378000.0,"net_change":-0.8,"total_buy_quantity":128000.0,"total_sell_quantity":186000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.35,"last_trade_time":"1756720795212","oi_day_high":395000.0,"oi_day_low":261000.0},"NSE_FO:BOSCHLTD25SEP39250PE":{"ohlc":{"open":528.0,"high":528.0,"low":441.9,"close":466.35},"depth":{"buy":[{"quantity":25,"price":389.0,"orders":1},{"quantity":25,"price":388.95,"orders":1},{"quantity":25,"price":388.85,"orders":1},{"quantity":25,"price":368.1,"orders":1},{"quantity":25,"price":363.25,"orders":1}],"sell":[{"quantity":25,"price":446.3,"orders":1},{"quantity":25,"price":446.5,"orders":1},{"quantity":25,"price":469.1,"orders":1},{"quantity":50,"price":472.35,"orders":1},{"quantity":25,"price":473.95,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|71734","symbol":"BOSCHLTD25SEP39250PE","last_price":466.35,"volume":400,"average_price":468.14,"oi":600.0,"net_change":-233.65,"total_buy_quantity":4350.0,"total_sell_quantity":1125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1403.5,"last_trade_time":"1756714837582","oi_day_high":600.0,"oi_day_low":500.0},"NSE_FO:APOLLOHOSP25SEP7750PE":{"ohlc":{"open":170.0,"high":171.0,"low":147.0,"close":152.05},"depth":{"buy":[{"quantity":125,"price":144.65,"orders":1},{"quantity":125,"price":144.6,"orders":1},{"quantity":1875,"price":137.45,"orders":1},{"quantity":250,"price":136.6,"orders":1},{"quantity":625,"price":125.05,"orders":1}],"sell":[{"quantity":125,"price":155.4,"orders":1},{"quantity":125,"price":155.45,"orders":1},{"quantity":250,"price":157.55,"orders":1},{"quantity":125,"price":159.3,"orders":1},{"quantity":250,"price":163.0,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|63886","symbol":"APOLLOHOSP25SEP7750PE","last_price":152.05,"volume":1750,"average_price":158.31,"oi":12375.0,"net_change":-44.9,"total_buy_quantity":6125.0,"total_sell_quantity":15375.0,"lower_circuit_limit":14.3,"upper_circuit_limit":379.6,"last_trade_time":"1756720765416","oi_day_high":12625.0,"oi_day_low":12250.0},"NSE_FO:PIDILITIND25SEP3060CE":{"ohlc":{"open":75.0,"high":113.0,"low":75.0,"close":111.0},"depth":{"buy":[{"quantity":250,"price":106.95,"orders":1},{"quantity":250,"price":106.75,"orders":1},{"quantity":1250,"price":95.45,"orders":1},{"quantity":750,"price":93.75,"orders":1},{"quantity":2500,"price":91.3,"orders":1}],"sell":[{"quantity":250,"price":110.2,"orders":1},{"quantity":250,"price":110.25,"orders":1},{"quantity":250,"price":110.35,"orders":1},{"quantity":250,"price":110.45,"orders":1},{"quantity":1000,"price":120.0,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|117487","symbol":"PIDILITIND25SEP3060CE","last_price":111.0,"volume":8500,"average_price":91.85,"oi":8750.0,"net_change":43.9,"total_buy_quantity":10750.0,"total_sell_quantity":13000.0,"lower_circuit_limit":10.25,"upper_circuit_limit":211.45,"last_trade_time":"1756720695506","oi_day_high":10500.0,"oi_day_low":8250.0},"NSE_FO:ADANIPORTS25SEP1320PE":{"ohlc":{"open":28.85,"high":30.7,"low":18.5,"close":19.5},"depth":{"buy":[{"quantity":475,"price":19.25,"orders":1},{"quantity":475,"price":19.15,"orders":1},{"quantity":1425,"price":19.1,"orders":3},{"quantity":475,"price":19.0,"orders":1},{"quantity":475,"price":18.95,"orders":1}],"sell":[{"quantity":475,"price":19.45,"orders":1},{"quantity":475,"price":19.5,"orders":1},{"quantity":475,"price":19.6,"orders":1},{"quantity":475,"price":19.65,"orders":1},{"quantity":950,"price":19.7,"orders":2}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|64534","symbol":"ADANIPORTS25SEP1320PE","last_price":19.5,"volume":646475,"average_price":22.55,"oi":363375.0,"net_change":-13.5,"total_buy_quantity":354825.0,"total_sell_quantity":79325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.9,"last_trade_time":"1756720729160","oi_day_high":376675.0,"oi_day_low":303525.0},"NSE_FO:BEL25SEP365CE":{"ohlc":{"open":13.3,"high":15.95,"low":11.55,"close":15.5},"depth":{"buy":[{"quantity":5700,"price":15.45,"orders":2},{"quantity":5700,"price":15.4,"orders":2},{"quantity":2850,"price":15.35,"orders":1},{"quantity":22800,"price":15.05,"orders":2},{"quantity":8550,"price":14.95,"orders":2}],"sell":[{"quantity":2850,"price":15.55,"orders":1},{"quantity":8550,"price":15.6,"orders":3},{"quantity":2850,"price":15.65,"orders":1},{"quantity":2850,"price":15.7,"orders":1},{"quantity":2850,"price":15.75,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|68781","symbol":"BEL25SEP365CE","last_price":15.5,"volume":1664400,"average_price":13.84,"oi":1122900.0,"net_change":2.95,"total_buy_quantity":228000.0,"total_sell_quantity":313500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.55,"last_trade_time":"1756720740005","oi_day_high":1330950.0,"oi_day_low":1085850.0},"NSE_FO:SUPREMEIND25SEP4500PE":{"ohlc":{"open":134.35,"high":138.35,"low":97.1,"close":103.45},"depth":{"buy":[{"quantity":175,"price":88.8,"orders":1},{"quantity":175,"price":88.75,"orders":1},{"quantity":175,"price":88.7,"orders":1},{"quantity":2800,"price":88.65,"orders":1},{"quantity":525,"price":84.3,"orders":1}],"sell":[{"quantity":175,"price":101.7,"orders":1},{"quantity":175,"price":101.75,"orders":1},{"quantity":175,"price":101.8,"orders":1},{"quantity":175,"price":101.85,"orders":1},{"quantity":175,"price":101.95,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|125483","symbol":"SUPREMEIND25SEP4500PE","last_price":103.45,"volume":11725,"average_price":117.6,"oi":20650.0,"net_change":-57.95,"total_buy_quantity":6825.0,"total_sell_quantity":21175.0,"lower_circuit_limit":15.75,"upper_circuit_limit":307.05,"last_trade_time":"1756720084279","oi_day_high":21525.0,"oi_day_low":18550.0},"NSE_FO:M&M25SEP3300CE":{"ohlc":{"open":61.95,"high":114.15,"low":56.5,"close":104.05},"depth":{"buy":[{"quantity":400,"price":104.0,"orders":2},{"quantity":200,"price":103.25,"orders":1},{"quantity":400,"price":103.2,"orders":2},{"quantity":400,"price":103.15,"orders":2},{"quantity":400,"price":103.1,"orders":2}],"sell":[{"quantity":200,"price":104.45,"orders":1},{"quantity":200,"price":104.5,"orders":1},{"quantity":200,"price":104.55,"orders":1},{"quantity":2000,"price":104.6,"orders":1},{"quantity":400,"price":104.9,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|110355","symbol":"M&M25SEP3300CE","last_price":104.05,"volume":3610600,"average_price":89.92,"oi":361400.0,"net_change":42.6,"total_buy_quantity":156400.0,"total_sell_quantity":66400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":200.5,"last_trade_time":"1756720793740","oi_day_high":588200.0,"oi_day_low":361400.0},"NSE_FO:FORTIS25SEP910PE":{"ohlc":{"open":16.7,"high":18.5,"low":13.55,"close":13.55},"depth":{"buy":[{"quantity":775,"price":14.45,"orders":1},{"quantity":1550,"price":14.4,"orders":2},{"quantity":1550,"price":14.35,"orders":2},{"quantity":775,"price":14.05,"orders":1},{"quantity":2325,"price":13.95,"orders":2}],"sell":[{"quantity":775,"price":14.9,"orders":1},{"quantity":775,"price":15.0,"orders":1},{"quantity":775,"price":15.2,"orders":1},{"quantity":775,"price":15.95,"orders":1},{"quantity":775,"price":16.0,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|84665","symbol":"FORTIS25SEP910PE","last_price":13.55,"volume":85250,"average_price":16.56,"oi":66650.0,"net_change":-7.9,"total_buy_quantity":178250.0,"total_sell_quantity":113150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.45,"last_trade_time":"1756720747873","oi_day_high":68200.0,"oi_day_low":61225.0},"NSE_FO:IEX25SEP140CE":{"ohlc":{"open":4.85,"high":6.65,"low":4.85,"close":6.1},"depth":{"buy":[{"quantity":15000,"price":6.0,"orders":4},{"quantity":7500,"price":5.95,"orders":2},{"quantity":7500,"price":5.9,"orders":2},{"quantity":3750,"price":5.85,"orders":1},{"quantity":3750,"price":5.8,"orders":1}],"sell":[{"quantity":11250,"price":6.1,"orders":3},{"quantity":11250,"price":6.15,"orders":3},{"quantity":11250,"price":6.2,"orders":3},{"quantity":7500,"price":6.25,"orders":2},{"quantity":7500,"price":6.3,"orders":2}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|97087","symbol":"IEX25SEP140CE","last_price":6.1,"volume":1875000,"average_price":5.86,"oi":1338750.0,"net_change":1.3,"total_buy_quantity":375000.0,"total_sell_quantity":288750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.8,"last_trade_time":"1756720718719","oi_day_high":1440000.0,"oi_day_low":1338750.0},"NSE_FO:TITAN25SEP3650PE":{"ohlc":{"open":70.0,"high":80.15,"low":62.75,"close":75.5},"depth":{"buy":[{"quantity":350,"price":74.8,"orders":2},{"quantity":175,"price":74.75,"orders":1},{"quantity":175,"price":74.55,"orders":1},{"quantity":175,"price":74.45,"orders":1},{"quantity":175,"price":74.2,"orders":1}],"sell":[{"quantity":175,"price":75.45,"orders":1},{"quantity":350,"price":75.5,"orders":1},{"quantity":350,"price":75.8,"orders":2},{"quantity":525,"price":75.85,"orders":2},{"quantity":175,"price":76.4,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|130661","symbol":"TITAN25SEP3650PE","last_price":75.5,"volume":198275,"average_price":71.76,"oi":117250.0,"net_change":2.7,"total_buy_quantity":38325.0,"total_sell_quantity":43050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":147.2,"last_trade_time":"1756720788168","oi_day_high":121450.0,"oi_day_low":100800.0},"NSE_FO:DALBHARAT25SEP2360CE":{"ohlc":{"open":84.9,"high":107.45,"low":83.0,"close":93.1},"depth":{"buy":[{"quantity":325,"price":90.75,"orders":1},{"quantity":325,"price":90.7,"orders":1},{"quantity":325,"price":90.65,"orders":1},{"quantity":325,"price":90.35,"orders":1},{"quantity":1625,"price":84.0,"orders":1}],"sell":[{"quantity":325,"price":91.85,"orders":1},{"quantity":325,"price":94.35,"orders":1},{"quantity":325,"price":94.55,"orders":1},{"quantity":975,"price":94.75,"orders":2},{"quantity":650,"price":98.45,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|82664","symbol":"DALBHARAT25SEP2360CE","last_price":93.1,"volume":12025,"average_price":98.73,"oi":16575.0,"net_change":4.7,"total_buy_quantity":15600.0,"total_sell_quantity":26000.0,"lower_circuit_limit":15.4,"upper_circuit_limit":161.4,"last_trade_time":"1756720444937","oi_day_high":18850.0,"oi_day_low":15275.0},"NSE_FO:BAJAJFINSV25SEP1920PE":{"ohlc":{"open":42.75,"high":42.85,"low":27.5,"close":28.75},"depth":{"buy":[{"quantity":500,"price":28.5,"orders":1},{"quantity":500,"price":28.45,"orders":1},{"quantity":1000,"price":28.4,"orders":2},{"quantity":500,"price":28.35,"orders":1},{"quantity":500,"price":28.15,"orders":1}],"sell":[{"quantity":500,"price":28.9,"orders":1},{"quantity":1000,"price":28.95,"orders":2},{"quantity":500,"price":29.0,"orders":1},{"quantity":1000,"price":29.05,"orders":2},{"quantity":1000,"price":29.1,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|70534","symbol":"BAJAJFINSV25SEP1920PE","last_price":28.75,"volume":198500,"average_price":32.59,"oi":155500.0,"net_change":-14.05,"total_buy_quantity":94000.0,"total_sell_quantity":61500.0,"lower_circuit_limit":0.8,"upper_circuit_limit":84.8,"last_trade_time":"1756720785346","oi_day_high":176500.0,"oi_day_low":155500.0},"NSE_FO:IIFL25SEP440PE":{"ohlc":{"open":19.4,"high":19.4,"low":14.75,"close":14.85},"depth":{"buy":[{"quantity":1650,"price":14.75,"orders":1},{"quantity":1650,"price":14.7,"orders":1},{"quantity":1650,"price":14.65,"orders":1},{"quantity":1650,"price":14.2,"orders":1},{"quantity":4950,"price":14.15,"orders":1}],"sell":[{"quantity":1650,"price":15.0,"orders":1},{"quantity":1650,"price":15.05,"orders":1},{"quantity":1650,"price":15.1,"orders":1},{"quantity":1650,"price":15.15,"orders":1},{"quantity":1650,"price":15.35,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|97547","symbol":"IIFL25SEP440PE","last_price":14.85,"volume":364650,"average_price":16.07,"oi":414150.0,"net_change":-6.85,"total_buy_quantity":235950.0,"total_sell_quantity":196350.0,"lower_circuit_limit":1.7,"upper_circuit_limit":41.7,"last_trade_time":"1756720795153","oi_day_high":420750.0,"oi_day_low":277200.0},"NSE_FO:MOTHERSON25SEP92.5PE":{"ohlc":{"open":1.9,"high":2.35,"low":1.25,"close":1.3},"depth":{"buy":[{"quantity":18450,"price":1.3,"orders":3},{"quantity":43050,"price":1.25,"orders":6},{"quantity":36900,"price":1.2,"orders":6},{"quantity":67650,"price":1.15,"orders":4},{"quantity":36900,"price":1.1,"orders":2}],"sell":[{"quantity":18450,"price":1.35,"orders":3},{"quantity":79950,"price":1.4,"orders":5},{"quantity":18450,"price":1.45,"orders":3},{"quantity":153750,"price":1.5,"orders":6},{"quantity":12300,"price":1.55,"orders":2}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|110108","symbol":"MOTHERSON25SEP92.5PE","last_price":1.3,"volume":3019650,"average_price":1.83,"oi":1389900.0,"net_change":-1.35,"total_buy_quantity":559650.0,"total_sell_quantity":1217700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1756720711558","oi_day_high":1426800.0,"oi_day_low":1199250.0},"NSE_FO:RBLBANK25SEP250CE":{"ohlc":{"open":17.9,"high":21.55,"low":17.65,"close":21.55},"depth":{"buy":[{"quantity":3175,"price":21.45,"orders":1},{"quantity":3175,"price":21.3,"orders":1},{"quantity":9525,"price":20.4,"orders":1},{"quantity":19050,"price":20.3,"orders":2},{"quantity":6350,"price":20.2,"orders":1}],"sell":[{"quantity":3175,"price":22.1,"orders":1},{"quantity":3175,"price":22.15,"orders":1},{"quantity":3175,"price":22.5,"orders":1},{"quantity":6350,"price":22.95,"orders":1},{"quantity":9525,"price":23.15,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|128759","symbol":"RBLBANK25SEP250CE","last_price":21.55,"volume":304800,"average_price":19.45,"oi":574675.0,"net_change":3.65,"total_buy_quantity":212725.0,"total_sell_quantity":231775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.9,"last_trade_time":"1756720696238","oi_day_high":612775.0,"oi_day_low":568325.0},"NSE_FO:DELHIVERY25SEP470PE":{"ohlc":{"open":14.95,"high":18.35,"low":10.7,"close":11.65},"depth":{"buy":[{"quantity":2075,"price":11.25,"orders":1},{"quantity":4150,"price":11.2,"orders":2},{"quantity":6225,"price":11.15,"orders":3},{"quantity":2075,"price":11.0,"orders":1},{"quantity":4150,"price":10.95,"orders":1}],"sell":[{"quantity":2075,"price":11.4,"orders":1},{"quantity":2075,"price":11.45,"orders":1},{"quantity":4150,"price":11.5,"orders":2},{"quantity":2075,"price":11.55,"orders":1},{"quantity":2075,"price":11.6,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|83163","symbol":"DELHIVERY25SEP470PE","last_price":11.65,"volume":1041650,"average_price":13.13,"oi":369350.0,"net_change":-2.55,"total_buy_quantity":329925.0,"total_sell_quantity":118275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.2,"last_trade_time":"1756720797472","oi_day_high":404625.0,"oi_day_low":321625.0},"NSE_FO:GAIL25SEP170PE":{"ohlc":{"open":2.9,"high":2.9,"low":1.7,"close":1.7},"depth":{"buy":[{"quantity":6300,"price":1.75,"orders":2},{"quantity":31500,"price":1.7,"orders":9},{"quantity":28350,"price":1.65,"orders":8},{"quantity":34650,"price":1.6,"orders":4},{"quantity":119700,"price":1.55,"orders":5}],"sell":[{"quantity":34650,"price":1.8,"orders":8},{"quantity":25200,"price":1.85,"orders":6},{"quantity":37800,"price":1.9,"orders":10},{"quantity":78750,"price":1.95,"orders":7},{"quantity":37800,"price":2.0,"orders":5}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|86865","symbol":"GAIL25SEP170PE","last_price":1.7,"volume":1181250,"average_price":2.07,"oi":2583000.0,"net_change":-1.2,"total_buy_quantity":557550.0,"total_sell_quantity":907200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1756720799975","oi_day_high":2595600.0,"oi_day_low":2513700.0},"NSE_FO:MANAPPURAM25SEP265PE":{"ohlc":{"open":7.1,"high":7.4,"low":4.1,"close":4.3},"depth":{"buy":[{"quantity":15000,"price":4.2,"orders":5},{"quantity":12000,"price":4.15,"orders":4},{"quantity":15000,"price":4.1,"orders":5},{"quantity":6000,"price":4.05,"orders":2},{"quantity":15000,"price":4.0,"orders":5}],"sell":[{"quantity":6000,"price":4.3,"orders":2},{"quantity":12000,"price":4.35,"orders":4},{"quantity":18000,"price":4.4,"orders":5},{"quantity":9000,"price":4.45,"orders":3},{"quantity":12000,"price":4.5,"orders":4}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|106965","symbol":"MANAPPURAM25SEP265PE","last_price":4.3,"volume":2214000,"average_price":5.11,"oi":690000.0,"net_change":-4.6,"total_buy_quantity":618000.0,"total_sell_quantity":630000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.9,"last_trade_time":"1756720740006","oi_day_high":810000.0,"oi_day_low":516000.0},"NSE_FO:HINDPETRO25SEP380CE":{"ohlc":{"open":10.7,"high":15.1,"low":10.65,"close":14.55},"depth":{"buy":[{"quantity":2025,"price":14.55,"orders":1},{"quantity":4050,"price":14.5,"orders":2},{"quantity":4050,"price":14.45,"orders":2},{"quantity":4050,"price":14.4,"orders":2},{"quantity":2025,"price":14.25,"orders":1}],"sell":[{"quantity":2025,"price":14.8,"orders":1},{"quantity":18225,"price":14.85,"orders":3},{"quantity":2025,"price":15.0,"orders":1},{"quantity":2025,"price":15.05,"orders":1},{"quantity":6075,"price":15.1,"orders":2}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|45519","symbol":"HINDPETRO25SEP380CE","last_price":14.55,"volume":933525,"average_price":12.86,"oi":417150.0,"net_change":4.05,"total_buy_quantity":243000.0,"total_sell_quantity":206550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.5,"last_trade_time":"1756720770442","oi_day_high":562950.0,"oi_day_low":417150.0},"NSE_FO:SIEMENS25SEP3050CE":{"ohlc":{"open":117.35,"high":154.05,"low":108.7,"close":154.05},"depth":{"buy":[{"quantity":125,"price":151.75,"orders":1},{"quantity":125,"price":151.5,"orders":1},{"quantity":125,"price":151.4,"orders":1},{"quantity":1875,"price":135.1,"orders":1},{"quantity":375,"price":129.6,"orders":1}],"sell":[{"quantity":125,"price":155.1,"orders":1},{"quantity":125,"price":155.15,"orders":1},{"quantity":125,"price":155.2,"orders":1},{"quantity":125,"price":155.3,"orders":1},{"quantity":125,"price":156.0,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|123888","symbol":"SIEMENS25SEP3050CE","last_price":154.05,"volume":37000,"average_price":131.4,"oi":14000.0,"net_change":43.9,"total_buy_quantity":6625.0,"total_sell_quantity":11625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":221.7,"last_trade_time":"1756720660134","oi_day_high":19375.0,"oi_day_low":14000.0},"NSE_FO:PNB25SEP101CE":{"ohlc":{"open":3.2,"high":3.55,"low":3.15,"close":3.5},"depth":{"buy":[{"quantity":8000,"price":3.5,"orders":1},{"quantity":48000,"price":3.45,"orders":6},{"quantity":32000,"price":3.4,"orders":4},{"quantity":16000,"price":3.35,"orders":2},{"quantity":16000,"price":3.3,"orders":2}],"sell":[{"quantity":16000,"price":3.55,"orders":2},{"quantity":48000,"price":3.6,"orders":6},{"quantity":40000,"price":3.65,"orders":5},{"quantity":16000,"price":3.7,"orders":2},{"quantity":16000,"price":3.75,"orders":2}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|118529","symbol":"PNB25SEP101CE","last_price":3.5,"volume":2032000,"average_price":3.32,"oi":832000.0,"net_change":0.5,"total_buy_quantity":856000.0,"total_sell_quantity":1176000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1756720768147","oi_day_high":920000.0,"oi_day_low":800000.0},"NSE_FO:NCC25SEP210CE":{"ohlc":{"open":6.35,"high":9.15,"low":6.2,"close":8.3},"depth":{"buy":[{"quantity":2700,"price":8.35,"orders":1},{"quantity":2700,"price":8.3,"orders":1},{"quantity":5400,"price":8.25,"orders":1},{"quantity":2700,"price":8.2,"orders":1},{"quantity":8100,"price":8.15,"orders":2}],"sell":[{"quantity":5400,"price":8.45,"orders":2},{"quantity":59400,"price":8.5,"orders":4},{"quantity":8100,"price":8.55,"orders":3},{"quantity":2700,"price":8.85,"orders":1},{"quantity":2700,"price":9.0,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|116385","symbol":"NCC25SEP210CE","last_price":8.3,"volume":3823200,"average_price":7.63,"oi":783000.0,"net_change":3.45,"total_buy_quantity":623700.0,"total_sell_quantity":367200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.85,"last_trade_time":"1756720793507","oi_day_high":915300.0,"oi_day_low":604800.0},"NSE_FO:UNOMINDA25SEP1280CE":{"ohlc":{"open":54.35,"high":70.0,"low":54.35,"close":69.35},"depth":{"buy":[{"quantity":550,"price":68.2,"orders":1},{"quantity":550,"price":67.85,"orders":1},{"quantity":1650,"price":67.8,"orders":3},{"quantity":550,"price":64.5,"orders":1},{"quantity":2750,"price":63.9,"orders":1}],"sell":[{"quantity":550,"price":69.5,"orders":1},{"quantity":550,"price":69.55,"orders":1},{"quantity":550,"price":69.6,"orders":1},{"quantity":550,"price":69.7,"orders":1},{"quantity":550,"price":69.95,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|143584","symbol":"UNOMINDA25SEP1280CE","last_price":69.35,"volume":79750,"average_price":64.27,"oi":31900.0,"net_change":20.5,"total_buy_quantity":26950.0,"total_sell_quantity":40150.0,"lower_circuit_limit":2.2,"upper_circuit_limit":95.5,"last_trade_time":"1756720785305","oi_day_high":33000.0,"oi_day_low":28050.0},"NSE_FO:PERSISTENT25SEP5300PE":{"ohlc":{"open":123.05,"high":127.7,"low":94.6,"close":97.0},"depth":{"buy":[{"quantity":100,"price":94.95,"orders":1},{"quantity":100,"price":94.9,"orders":1},{"quantity":100,"price":94.85,"orders":1},{"quantity":200,"price":92.7,"orders":1},{"quantity":100,"price":91.6,"orders":1}],"sell":[{"quantity":100,"price":98.65,"orders":1},{"quantity":100,"price":98.7,"orders":1},{"quantity":200,"price":98.75,"orders":2},{"quantity":100,"price":98.8,"orders":1},{"quantity":100,"price":98.9,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|116240","symbol":"PERSISTENT25SEP5300PE","last_price":97.0,"volume":71400,"average_price":109.3,"oi":31100.0,"net_change":-54.7,"total_buy_quantity":18800.0,"total_sell_quantity":12300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":311.05,"last_trade_time":"1756720740507","oi_day_high":31600.0,"oi_day_low":18900.0},"NSE_FO:ICICIBANK25SEP1400PE":{"ohlc":{"open":16.05,"high":17.5,"low":13.75,"close":14.25},"depth":{"buy":[{"quantity":700,"price":14.1,"orders":1},{"quantity":700,"price":14.05,"orders":1},{"quantity":2800,"price":14.0,"orders":4},{"quantity":2100,"price":13.95,"orders":3},{"quantity":2100,"price":13.85,"orders":1}],"sell":[{"quantity":2100,"price":14.25,"orders":3},{"quantity":9100,"price":14.3,"orders":4},{"quantity":700,"price":14.45,"orders":1},{"quantity":2100,"price":14.5,"orders":2},{"quantity":2800,"price":14.55,"orders":2}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|95103","symbol":"ICICIBANK25SEP1400PE","last_price":14.25,"volume":2702000,"average_price":15.49,"oi":1639400.0,"net_change":-5.4,"total_buy_quantity":2660000.0,"total_sell_quantity":150500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.15,"last_trade_time":"1756720783405","oi_day_high":1848700.0,"oi_day_low":1601600.0},"NSE_FO:JIOFIN25SEP310CE":{"ohlc":{"open":10.9,"high":11.95,"low":8.55,"close":11.8},"depth":{"buy":[{"quantity":7050,"price":11.7,"orders":3},{"quantity":7050,"price":11.65,"orders":3},{"quantity":9400,"price":11.6,"orders":2},{"quantity":4700,"price":11.55,"orders":2},{"quantity":2350,"price":11.5,"orders":1}],"sell":[{"quantity":16450,"price":11.75,"orders":1},{"quantity":51700,"price":11.8,"orders":8},{"quantity":4700,"price":11.85,"orders":2},{"quantity":11750,"price":11.9,"orders":4},{"quantity":35250,"price":11.95,"orders":8}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|102879","symbol":"JIOFIN25SEP310CE","last_price":11.8,"volume":6124100,"average_price":10.5,"oi":1814200.0,"net_change":0.8,"total_buy_quantity":291400.0,"total_sell_quantity":702650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.0,"last_trade_time":"1756720796592","oi_day_high":2173750.0,"oi_day_low":1464050.0},"NSE_FO:LICHSGFIN25SEP550CE":{"ohlc":{"open":17.7,"high":21.95,"low":17.0,"close":21.4},"depth":{"buy":[{"quantity":1000,"price":21.25,"orders":1},{"quantity":1000,"price":21.2,"orders":1},{"quantity":1000,"price":21.15,"orders":1},{"quantity":1000,"price":21.1,"orders":1},{"quantity":1000,"price":20.95,"orders":1}],"sell":[{"quantity":1000,"price":21.8,"orders":1},{"quantity":1000,"price":21.85,"orders":1},{"quantity":1000,"price":21.95,"orders":1},{"quantity":6000,"price":22.0,"orders":3},{"quantity":3000,"price":22.1,"orders":2}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|103931","symbol":"LICHSGFIN25SEP550CE","last_price":21.4,"volume":305000,"average_price":19.11,"oi":298000.0,"net_change":4.6,"total_buy_quantity":162000.0,"total_sell_quantity":136000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.8,"last_trade_time":"1756720665246","oi_day_high":318000.0,"oi_day_low":298000.0},"NSE_FO:INFY25SEP1520PE":{"ohlc":{"open":48.75,"high":48.75,"low":39.0,"close":41.3},"depth":{"buy":[{"quantity":400,"price":41.15,"orders":1},{"quantity":1200,"price":41.1,"orders":3},{"quantity":800,"price":41.05,"orders":2},{"quantity":400,"price":41.0,"orders":1},{"quantity":800,"price":40.95,"orders":2}],"sell":[{"quantity":400,"price":41.35,"orders":1},{"quantity":800,"price":41.4,"orders":2},{"quantity":400,"price":41.45,"orders":1},{"quantity":400,"price":41.5,"orders":1},{"quantity":800,"price":41.55,"orders":2}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|99720","symbol":"INFY25SEP1520PE","last_price":41.3,"volume":540800,"average_price":42.22,"oi":532400.0,"net_change":-19.75,"total_buy_quantity":51600.0,"total_sell_quantity":80400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":103.1,"last_trade_time":"1756720764307","oi_day_high":536800.0,"oi_day_low":513200.0},"NSE_FO:ANGELONE25SEP2250PE":{"ohlc":{"open":119.4,"high":130.6,"low":76.9,"close":78.8},"depth":{"buy":[{"quantity":250,"price":78.9,"orders":1},{"quantity":250,"price":78.85,"orders":1},{"quantity":250,"price":78.75,"orders":1},{"quantity":250,"price":78.7,"orders":1},{"quantity":250,"price":78.5,"orders":1}],"sell":[{"quantity":250,"price":79.9,"orders":1},{"quantity":250,"price":79.95,"orders":1},{"quantity":250,"price":80.1,"orders":1},{"quantity":250,"price":80.15,"orders":1},{"quantity":250,"price":80.25,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|63494","symbol":"ANGELONE25SEP2250PE","last_price":78.8,"volume":348000,"average_price":93.47,"oi":129250.0,"net_change":-41.15,"total_buy_quantity":39500.0,"total_sell_quantity":36250.0,"lower_circuit_limit":19.05,"upper_circuit_limit":220.85,"last_trade_time":"1756720770436","oi_day_high":135250.0,"oi_day_low":103000.0},"NSE_FO:HEROMOTOCO25SEP5100CE":{"ohlc":{"open":169.45,"high":240.0,"low":164.8,"close":225.95},"depth":{"buy":[{"quantity":150,"price":226.7,"orders":1},{"quantity":150,"price":226.65,"orders":1},{"quantity":150,"price":226.6,"orders":1},{"quantity":150,"price":226.55,"orders":1},{"quantity":150,"price":225.6,"orders":1}],"sell":[{"quantity":150,"price":229.95,"orders":1},{"quantity":600,"price":230.0,"orders":4},{"quantity":150,"price":230.45,"orders":1},{"quantity":150,"price":230.5,"orders":1},{"quantity":150,"price":235.0,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|92017","symbol":"HEROMOTOCO25SEP5100CE","last_price":225.95,"volume":585600,"average_price":197.16,"oi":118350.0,"net_change":67.85,"total_buy_quantity":12900.0,"total_sell_quantity":14550.0,"lower_circuit_limit":23.0,"upper_circuit_limit":500.05,"last_trade_time":"1756720797072","oi_day_high":162300.0,"oi_day_low":118350.0},"NSE_FO:HAVELLS25SEP1520PE":{"ohlc":{"open":27.0,"high":28.45,"low":13.65,"close":13.8},"depth":{"buy":[{"quantity":500,"price":13.7,"orders":1},{"quantity":500,"price":13.65,"orders":1},{"quantity":1000,"price":13.6,"orders":2},{"quantity":1000,"price":13.55,"orders":2},{"quantity":500,"price":13.35,"orders":1}],"sell":[{"quantity":500,"price":13.95,"orders":1},{"quantity":1000,"price":14.0,"orders":2},{"quantity":500,"price":14.1,"orders":1},{"quantity":500,"price":14.65,"orders":1},{"quantity":500,"price":15.0,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|89707","symbol":"HAVELLS25SEP1520PE","last_price":13.8,"volume":121000,"average_price":18.72,"oi":61500.0,"net_change":-17.6,"total_buy_quantity":202500.0,"total_sell_quantity":69000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.0,"last_trade_time":"1756720793697","oi_day_high":64500.0,"oi_day_low":45500.0},"NSE_FO:RELIANCE25SEP1390CE":{"ohlc":{"open":20.7,"high":20.85,"low":14.85,"close":17.05},"depth":{"buy":[{"quantity":500,"price":16.95,"orders":1},{"quantity":500,"price":16.9,"orders":1},{"quantity":1000,"price":16.85,"orders":2},{"quantity":8000,"price":16.8,"orders":7},{"quantity":5500,"price":16.75,"orders":3}],"sell":[{"quantity":500,"price":17.0,"orders":1},{"quantity":1000,"price":17.05,"orders":2},{"quantity":2000,"price":17.1,"orders":4},{"quantity":2000,"price":17.15,"orders":4},{"quantity":1500,"price":17.2,"orders":2}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|120706","symbol":"RELIANCE25SEP1390CE","last_price":17.05,"volume":4030500,"average_price":17.21,"oi":2728500.0,"net_change":-4.85,"total_buy_quantity":375500.0,"total_sell_quantity":285500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.75,"last_trade_time":"1756720797104","oi_day_high":2781000.0,"oi_day_low":2604000.0},"NSE_FO:BIOCON25SEP355CE":{"ohlc":{"open":9.05,"high":10.25,"low":7.35,"close":9.3},"depth":{"buy":[{"quantity":5000,"price":9.35,"orders":2},{"quantity":2500,"price":9.3,"orders":1},{"quantity":5000,"price":9.25,"orders":2},{"quantity":2500,"price":9.2,"orders":1},{"quantity":2500,"price":9.15,"orders":1}],"sell":[{"quantity":2500,"price":9.55,"orders":1},{"quantity":7500,"price":9.6,"orders":3},{"quantity":2500,"price":9.65,"orders":1},{"quantity":2500,"price":9.75,"orders":1},{"quantity":2500,"price":9.8,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|70646","symbol":"BIOCON25SEP355CE","last_price":9.3,"volume":517500,"average_price":8.83,"oi":475000.0,"net_change":1.0,"total_buy_quantity":282500.0,"total_sell_quantity":175000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.3,"last_trade_time":"1756720743255","oi_day_high":475000.0,"oi_day_low":360000.0},"NSE_FO:CGPOWER25SEP660CE":{"ohlc":{"open":57.3,"high":71.05,"low":54.45,"close":67.55},"depth":{"buy":[{"quantity":1700,"price":66.95,"orders":2},{"quantity":1700,"price":66.9,"orders":2},{"quantity":850,"price":66.85,"orders":1},{"quantity":850,"price":66.65,"orders":1},{"quantity":850,"price":66.5,"orders":1}],"sell":[{"quantity":850,"price":67.5,"orders":1},{"quantity":1700,"price":67.55,"orders":2},{"quantity":850,"price":67.6,"orders":1},{"quantity":850,"price":67.65,"orders":1},{"quantity":850,"price":67.75,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|78226","symbol":"CGPOWER25SEP660CE","last_price":67.55,"volume":23800,"average_price":64.37,"oi":48450.0,"net_change":20.1,"total_buy_quantity":83300.0,"total_sell_quantity":48450.0,"lower_circuit_limit":14.45,"upper_circuit_limit":80.45,"last_trade_time":"1756720792651","oi_day_high":54400.0,"oi_day_low":48450.0},"NSE_FO:BSE25SEP2200PE":{"ohlc":{"open":141.45,"high":143.1,"low":101.0,"close":102.65},"depth":{"buy":[{"quantity":375,"price":102.05,"orders":1},{"quantity":375,"price":102.0,"orders":1},{"quantity":375,"price":101.45,"orders":1},{"quantity":375,"price":101.4,"orders":1},{"quantity":1125,"price":101.35,"orders":2}],"sell":[{"quantity":375,"price":103.95,"orders":1},{"quantity":1500,"price":104.0,"orders":3},{"quantity":1875,"price":104.1,"orders":2},{"quantity":1125,"price":104.6,"orders":2},{"quantity":750,"price":109.65,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|76241","symbol":"BSE25SEP2200PE","last_price":102.65,"volume":1528125,"average_price":112.55,"oi":964875.0,"net_change":-62.75,"total_buy_quantity":73500.0,"total_sell_quantity":59250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":285.85,"last_trade_time":"1756720794528","oi_day_high":970875.0,"oi_day_low":785250.0},"NSE_FO:CYIENT25SEP1180CE":{"ohlc":{"open":42.0,"high":51.0,"low":42.0,"close":48.45},"depth":{"buy":[{"quantity":425,"price":46.95,"orders":1},{"quantity":425,"price":46.9,"orders":1},{"quantity":425,"price":46.75,"orders":1},{"quantity":425,"price":45.35,"orders":1},{"quantity":425,"price":45.3,"orders":1}],"sell":[{"quantity":425,"price":47.9,"orders":1},{"quantity":425,"price":47.95,"orders":1},{"quantity":425,"price":48.0,"orders":1},{"quantity":425,"price":48.1,"orders":1},{"quantity":425,"price":48.15,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|79974","symbol":"CYIENT25SEP1180CE","last_price":48.45,"volume":52700,"average_price":46.91,"oi":12325.0,"net_change":10.45,"total_buy_quantity":72675.0,"total_sell_quantity":31025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.85,"last_trade_time":"1756720796640","oi_day_high":19125.0,"oi_day_low":11475.0},"NSE_FO:JSWSTEEL25SEP1040CE":{"ohlc":{"open":24.3,"high":26.2,"low":21.7,"close":24.8},"depth":{"buy":[{"quantity":2025,"price":24.45,"orders":2},{"quantity":2025,"price":24.4,"orders":2},{"quantity":675,"price":24.35,"orders":1},{"quantity":675,"price":24.3,"orders":1},{"quantity":1350,"price":24.05,"orders":1}],"sell":[{"quantity":675,"price":24.8,"orders":1},{"quantity":675,"price":24.95,"orders":1},{"quantity":1350,"price":25.0,"orders":2},{"quantity":2025,"price":25.15,"orders":2},{"quantity":675,"price":25.5,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|103547","symbol":"JSWSTEEL25SEP1040CE","last_price":24.8,"volume":495450,"average_price":24.26,"oi":330750.0,"net_change":2.05,"total_buy_quantity":125550.0,"total_sell_quantity":92475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.25,"last_trade_time":"1756720795707","oi_day_high":346275.0,"oi_day_low":272025.0},"NSE_FO:MARICO25SEP710PE":{"ohlc":{"open":8.2,"high":8.3,"low":6.3,"close":6.45},"depth":{"buy":[{"quantity":2400,"price":6.5,"orders":2},{"quantity":2400,"price":6.45,"orders":2},{"quantity":1200,"price":6.4,"orders":1},{"quantity":1200,"price":6.35,"orders":1},{"quantity":1200,"price":6.15,"orders":1}],"sell":[{"quantity":2400,"price":6.7,"orders":2},{"quantity":1200,"price":6.8,"orders":1},{"quantity":1200,"price":7.0,"orders":1},{"quantity":3600,"price":7.1,"orders":1},{"quantity":1200,"price":7.15,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|107618","symbol":"MARICO25SEP710PE","last_price":6.45,"volume":162000,"average_price":6.98,"oi":116400.0,"net_change":-2.55,"total_buy_quantity":214800.0,"total_sell_quantity":156000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.0,"last_trade_time":"1756720291462","oi_day_high":127200.0,"oi_day_low":105600.0},"NSE_FO:BAJFINANCE25SEP880PE":{"ohlc":{"open":19.6,"high":20.35,"low":14.0,"close":15.3},"depth":{"buy":[{"quantity":750,"price":15.1,"orders":1},{"quantity":1500,"price":15.05,"orders":2},{"quantity":1500,"price":14.95,"orders":2},{"quantity":750,"price":14.5,"orders":1},{"quantity":1500,"price":14.45,"orders":1}],"sell":[{"quantity":750,"price":15.3,"orders":1},{"quantity":750,"price":15.35,"orders":1},{"quantity":750,"price":15.4,"orders":1},{"quantity":750,"price":15.45,"orders":1},{"quantity":750,"price":15.5,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|41227","symbol":"BAJFINANCE25SEP880PE","last_price":15.3,"volume":1070250,"average_price":15.99,"oi":1131750.0,"net_change":-5.9,"total_buy_quantity":190500.0,"total_sell_quantity":152250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.85,"last_trade_time":"1756720795668","oi_day_high":1168500.0,"oi_day_low":1092000.0},"NSE_FO:UPL25SEP720CE":{"ohlc":{"open":16.25,"high":22.2,"low":15.0,"close":20.7},"depth":{"buy":[{"quantity":6775,"price":20.7,"orders":1},{"quantity":1355,"price":20.6,"orders":1},{"quantity":2710,"price":20.55,"orders":2},{"quantity":2710,"price":20.5,"orders":2},{"quantity":1355,"price":20.45,"orders":1}],"sell":[{"quantity":2710,"price":20.85,"orders":2},{"quantity":2710,"price":20.9,"orders":1},{"quantity":1355,"price":20.95,"orders":1},{"quantity":2710,"price":21.0,"orders":2},{"quantity":1355,"price":21.1,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|143680","symbol":"UPL25SEP720CE","last_price":20.7,"volume":2155805,"average_price":19.05,"oi":741185.0,"net_change":6.0,"total_buy_quantity":239835.0,"total_sell_quantity":177505.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.7,"last_trade_time":"1756720799459","oi_day_high":810290.0,"oi_day_low":741185.0},"NSE_FO:MAZDOCK25SEP2600PE":{"ohlc":{"open":98.5,"high":102.5,"low":67.6,"close":70.1},"depth":{"buy":[{"quantity":175,"price":69.2,"orders":1},{"quantity":175,"price":69.1,"orders":1},{"quantity":350,"price":69.05,"orders":2},{"quantity":175,"price":69.0,"orders":1},{"quantity":175,"price":68.95,"orders":1}],"sell":[{"quantity":175,"price":70.95,"orders":1},{"quantity":1225,"price":71.0,"orders":1},{"quantity":175,"price":71.15,"orders":1},{"quantity":175,"price":71.2,"orders":1},{"quantity":175,"price":71.55,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|112445","symbol":"MAZDOCK25SEP2600PE","last_price":70.1,"volume":379400,"average_price":80.76,"oi":176750.0,"net_change":-28.0,"total_buy_quantity":62125.0,"total_sell_quantity":30450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":214.65,"last_trade_time":"1756720789441","oi_day_high":183750.0,"oi_day_low":62475.0},"NSE_FO:ICICIGI25SEP1860PE":{"ohlc":{"open":55.65,"high":57.95,"low":45.9,"close":48.0},"depth":{"buy":[{"quantity":650,"price":47.55,"orders":2},{"quantity":325,"price":46.7,"orders":1},{"quantity":325,"price":44.35,"orders":1},{"quantity":325,"price":43.95,"orders":1},{"quantity":975,"price":43.4,"orders":1}],"sell":[{"quantity":325,"price":48.55,"orders":1},{"quantity":325,"price":48.6,"orders":1},{"quantity":325,"price":48.65,"orders":1},{"quantity":325,"price":48.75,"orders":1},{"quantity":975,"price":52.25,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|93269","symbol":"ICICIGI25SEP1860PE","last_price":48.0,"volume":23400,"average_price":50.82,"oi":30875.0,"net_change":-5.4,"total_buy_quantity":37700.0,"total_sell_quantity":36725.0,"lower_circuit_limit":10.1,"upper_circuit_limit":96.7,"last_trade_time":"1756720737640","oi_day_high":30875.0,"oi_day_low":26650.0},"NSE_FO:COFORGE25SEP1740CE":{"ohlc":{"open":62.0,"high":79.5,"low":62.0,"close":77.0},"depth":{"buy":[{"quantity":375,"price":76.5,"orders":1},{"quantity":1125,"price":76.45,"orders":3},{"quantity":375,"price":76.4,"orders":1},{"quantity":750,"price":76.3,"orders":2},{"quantity":375,"price":76.2,"orders":1}],"sell":[{"quantity":375,"price":77.0,"orders":1},{"quantity":375,"price":77.1,"orders":1},{"quantity":375,"price":77.15,"orders":1},{"quantity":750,"price":77.2,"orders":2},{"quantity":375,"price":77.3,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|77271","symbol":"COFORGE25SEP1740CE","last_price":77.0,"volume":519375,"average_price":74.1,"oi":79125.0,"net_change":20.75,"total_buy_quantity":55125.0,"total_sell_quantity":346875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":116.9,"last_trade_time":"1756720793423","oi_day_high":108000.0,"oi_day_low":77625.0},"NSE_FO:PGEL25SEP540PE":{"ohlc":{"open":21.65,"high":24.3,"low":15.45,"close":17.25},"depth":{"buy":[{"quantity":700,"price":17.2,"orders":1},{"quantity":2100,"price":17.15,"orders":3},{"quantity":2800,"price":17.1,"orders":4},{"quantity":1400,"price":17.05,"orders":2},{"quantity":700,"price":17.0,"orders":1}],"sell":[{"quantity":700,"price":17.4,"orders":1},{"quantity":1400,"price":17.5,"orders":2},{"quantity":700,"price":17.55,"orders":1},{"quantity":700,"price":17.6,"orders":1},{"quantity":700,"price":17.7,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|36503","symbol":"PGEL25SEP540PE","last_price":17.25,"volume":1543500,"average_price":20.47,"oi":478800.0,"net_change":-9.65,"total_buy_quantity":284900.0,"total_sell_quantity":117600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.1,"last_trade_time":"1756720799903","oi_day_high":511700.0,"oi_day_low":340200.0},"NSE_FO:CIPLA25SEP1580CE":{"ohlc":{"open":45.1,"high":48.1,"low":38.2,"close":38.25},"depth":{"buy":[{"quantity":375,"price":38.75,"orders":1},{"quantity":375,"price":38.7,"orders":1},{"quantity":375,"price":38.45,"orders":1},{"quantity":375,"price":38.35,"orders":1},{"quantity":375,"price":38.3,"orders":1}],"sell":[{"quantity":750,"price":39.2,"orders":2},{"quantity":375,"price":39.25,"orders":1},{"quantity":375,"price":39.4,"orders":1},{"quantity":375,"price":40.2,"orders":1},{"quantity":375,"price":40.25,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|76041","symbol":"CIPLA25SEP1580CE","last_price":38.25,"volume":201750,"average_price":44.29,"oi":126000.0,"net_change":-5.8,"total_buy_quantity":28125.0,"total_sell_quantity":38250.0,"lower_circuit_limit":5.35,"upper_circuit_limit":82.75,"last_trade_time":"1756720740004","oi_day_high":136500.0,"oi_day_low":122625.0},"NSE_FO:DLF25SEP740PE":{"ohlc":{"open":20.0,"high":20.0,"low":12.95,"close":13.1},"depth":{"buy":[{"quantity":2475,"price":13.05,"orders":3},{"quantity":2475,"price":13.0,"orders":3},{"quantity":1650,"price":12.95,"orders":2},{"quantity":3300,"price":12.9,"orders":1},{"quantity":2475,"price":12.85,"orders":2}],"sell":[{"quantity":14025,"price":13.2,"orders":2},{"quantity":825,"price":13.25,"orders":1},{"quantity":1650,"price":13.3,"orders":2},{"quantity":1650,"price":13.35,"orders":2},{"quantity":2475,"price":13.45,"orders":2}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|82152","symbol":"DLF25SEP740PE","last_price":13.1,"volume":1851300,"average_price":16.21,"oi":861300.0,"net_change":-5.85,"total_buy_quantity":211200.0,"total_sell_quantity":214500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.05,"last_trade_time":"1756720789570","oi_day_high":937200.0,"oi_day_low":670725.0},"NSE_FO:POLICYBZR25SEP1800CE":{"ohlc":{"open":63.2,"high":81.55,"low":60.95,"close":79.65},"depth":{"buy":[{"quantity":700,"price":78.55,"orders":2},{"quantity":350,"price":78.5,"orders":1},{"quantity":350,"price":78.0,"orders":1},{"quantity":350,"price":77.95,"orders":1},{"quantity":350,"price":77.3,"orders":1}],"sell":[{"quantity":350,"price":79.65,"orders":1},{"quantity":350,"price":79.7,"orders":1},{"quantity":350,"price":79.75,"orders":1},{"quantity":350,"price":79.8,"orders":1},{"quantity":350,"price":80.65,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|127311","symbol":"POLICYBZR25SEP1800CE","last_price":79.65,"volume":223650,"average_price":73.96,"oi":133000.0,"net_change":20.6,"total_buy_quantity":22750.0,"total_sell_quantity":28000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":128.2,"last_trade_time":"1756720799484","oi_day_high":133350.0,"oi_day_low":85050.0},"NSE_FO:AUBANK25SEP730PE":{"ohlc":{"open":23.25,"high":24.05,"low":19.45,"close":20.9},"depth":{"buy":[{"quantity":1000,"price":21.05,"orders":1},{"quantity":1000,"price":21.0,"orders":1},{"quantity":3000,"price":20.95,"orders":3},{"quantity":1000,"price":20.9,"orders":1},{"quantity":2000,"price":20.7,"orders":1}],"sell":[{"quantity":1000,"price":23.65,"orders":1},{"quantity":1000,"price":23.7,"orders":1},{"quantity":1000,"price":23.75,"orders":1},{"quantity":2000,"price":23.8,"orders":2},{"quantity":1000,"price":23.85,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|65312","symbol":"AUBANK25SEP730PE","last_price":20.9,"volume":299000,"average_price":21.36,"oi":214000.0,"net_change":-2.9,"total_buy_quantity":94000.0,"total_sell_quantity":77000.0,"lower_circuit_limit":1.9,"upper_circuit_limit":45.7,"last_trade_time":"1756720621526","oi_day_high":222000.0,"oi_day_low":192000.0},"NSE_FO:MANKIND25SEP2450PE":{"ohlc":{"open":47.55,"high":55.5,"low":38.5,"close":37.55},"depth":{"buy":[{"quantity":225,"price":37.35,"orders":1},{"quantity":225,"price":37.3,"orders":1},{"quantity":225,"price":37.25,"orders":1},{"quantity":225,"price":36.05,"orders":1},{"quantity":225,"price":32.95,"orders":1}],"sell":[{"quantity":225,"price":39.75,"orders":1},{"quantity":450,"price":39.8,"orders":2},{"quantity":225,"price":39.85,"orders":1},{"quantity":450,"price":40.5,"orders":2},{"quantity":225,"price":41.55,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|107368","symbol":"MANKIND25SEP2450PE","last_price":37.55,"volume":6750,"average_price":45.02,"oi":11925.0,"net_change":-21.85,"total_buy_quantity":27000.0,"total_sell_quantity":24300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":120.0,"last_trade_time":"1756720790635","oi_day_high":11925.0,"oi_day_low":9675.0},"NSE_FO:BPCL25SEP310PE":{"ohlc":{"open":8.95,"high":9.1,"low":5.1,"close":5.4},"depth":{"buy":[{"quantity":3950,"price":5.4,"orders":2},{"quantity":5925,"price":5.35,"orders":3},{"quantity":5925,"price":5.3,"orders":3},{"quantity":1975,"price":5.25,"orders":1},{"quantity":1975,"price":5.2,"orders":1}],"sell":[{"quantity":9875,"price":5.5,"orders":5},{"quantity":5925,"price":5.55,"orders":3},{"quantity":5925,"price":5.6,"orders":3},{"quantity":3950,"price":5.65,"orders":2},{"quantity":9875,"price":5.7,"orders":4}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|75460","symbol":"BPCL25SEP310PE","last_price":5.4,"volume":1271900,"average_price":6.15,"oi":853200.0,"net_change":-3.2,"total_buy_quantity":428575.0,"total_sell_quantity":361425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.6,"last_trade_time":"1756720776931","oi_day_high":874925.0,"oi_day_low":797900.0},"NSE_FO:INDUSTOWER25SEP335PE":{"ohlc":{"open":8.0,"high":8.0,"low":6.7,"close":7.65},"depth":{"buy":[{"quantity":1700,"price":7.4,"orders":1},{"quantity":3400,"price":7.35,"orders":2},{"quantity":3400,"price":7.3,"orders":2},{"quantity":3400,"price":7.25,"orders":2},{"quantity":1700,"price":7.1,"orders":1}],"sell":[{"quantity":1700,"price":7.55,"orders":1},{"quantity":3400,"price":7.6,"orders":2},{"quantity":3400,"price":7.65,"orders":2},{"quantity":3400,"price":7.7,"orders":2},{"quantity":1700,"price":7.8,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|97207","symbol":"INDUSTOWER25SEP335PE","last_price":7.65,"volume":217600,"average_price":7.23,"oi":377400.0,"net_change":-0.65,"total_buy_quantity":419900.0,"total_sell_quantity":270300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.3,"last_trade_time":"1756720753962","oi_day_high":385900.0,"oi_day_low":346800.0},"NSE_FO:ADANIGREEN25SEP920PE":{"ohlc":{"open":30.5,"high":32.4,"low":24.5,"close":25.45},"depth":{"buy":[{"quantity":600,"price":25.45,"orders":1},{"quantity":1200,"price":25.4,"orders":2},{"quantity":600,"price":25.35,"orders":1},{"quantity":1200,"price":25.3,"orders":2},{"quantity":600,"price":24.85,"orders":1}],"sell":[{"quantity":600,"price":25.9,"orders":1},{"quantity":600,"price":25.95,"orders":1},{"quantity":1800,"price":26.0,"orders":2},{"quantity":600,"price":26.25,"orders":1},{"quantity":1800,"price":26.3,"orders":2}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|64200","symbol":"ADANIGREEN25SEP920PE","last_price":25.45,"volume":195000,"average_price":27.86,"oi":155400.0,"net_change":-10.45,"total_buy_quantity":144000.0,"total_sell_quantity":91800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.1,"last_trade_time":"1756720783997","oi_day_high":159000.0,"oi_day_low":142200.0},"NSE_FO:CONCOR25SEP530PE":{"ohlc":{"open":12.8,"high":13.85,"low":7.15,"close":7.55},"depth":{"buy":[{"quantity":1250,"price":7.35,"orders":1},{"quantity":2500,"price":7.3,"orders":2},{"quantity":1250,"price":7.25,"orders":1},{"quantity":1250,"price":7.15,"orders":1},{"quantity":11250,"price":7.0,"orders":5}],"sell":[{"quantity":1250,"price":7.5,"orders":1},{"quantity":1250,"price":7.55,"orders":1},{"quantity":1250,"price":7.6,"orders":1},{"quantity":1250,"price":7.7,"orders":1},{"quantity":2500,"price":7.75,"orders":2}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|78744","symbol":"CONCOR25SEP530PE","last_price":7.55,"volume":617500,"average_price":9.47,"oi":431250.0,"net_change":-7.05,"total_buy_quantity":228750.0,"total_sell_quantity":167500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.6,"last_trade_time":"1756720630536","oi_day_high":435000.0,"oi_day_low":405000.0},"NSE_FO:UNITDSPR25SEP1280CE":{"ohlc":{"open":51.4,"high":62.8,"low":49.0,"close":62.75},"depth":{"buy":[{"quantity":400,"price":62.1,"orders":1},{"quantity":400,"price":62.05,"orders":1},{"quantity":400,"price":61.95,"orders":1},{"quantity":400,"price":61.85,"orders":1},{"quantity":400,"price":59.25,"orders":1}],"sell":[{"quantity":400,"price":63.1,"orders":1},{"quantity":400,"price":63.2,"orders":1},{"quantity":400,"price":64.95,"orders":1},{"quantity":400,"price":65.0,"orders":1},{"quantity":1200,"price":67.5,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|143478","symbol":"UNITDSPR25SEP1280CE","last_price":62.75,"volume":33600,"average_price":53.49,"oi":67200.0,"net_change":11.6,"total_buy_quantity":38000.0,"total_sell_quantity":30400.0,"lower_circuit_limit":12.0,"upper_circuit_limit":90.3,"last_trade_time":"1756720778010","oi_day_high":73200.0,"oi_day_low":66800.0},"NSE_FO:ETERNAL25SEP315PE":{"ohlc":{"open":10.7,"high":10.7,"low":6.9,"close":7.25},"depth":{"buy":[{"quantity":2425,"price":7.2,"orders":1},{"quantity":12125,"price":7.15,"orders":5},{"quantity":7275,"price":7.1,"orders":2},{"quantity":12125,"price":7.05,"orders":3},{"quantity":9700,"price":7.0,"orders":3}],"sell":[{"quantity":2425,"price":7.3,"orders":1},{"quantity":9700,"price":7.35,"orders":4},{"quantity":16975,"price":7.4,"orders":4},{"quantity":24250,"price":7.45,"orders":4},{"quantity":7275,"price":7.5,"orders":3}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|83522","symbol":"ETERNAL25SEP315PE","last_price":7.25,"volume":4207375,"average_price":8.61,"oi":2199475.0,"net_change":-3.8,"total_buy_quantity":506825.0,"total_sell_quantity":516525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.05,"last_trade_time":"1756720774571","oi_day_high":2199475.0,"oi_day_low":1731450.0},"NSE_FO:BLUESTARCO25SEP1880PE":{"ohlc":{"open":50.4,"high":50.4,"low":34.5,"close":35.05},"depth":{"buy":[{"quantity":325,"price":33.25,"orders":1},{"quantity":325,"price":33.15,"orders":1},{"quantity":325,"price":32.45,"orders":1},{"quantity":325,"price":32.35,"orders":1},{"quantity":1300,"price":29.55,"orders":1}],"sell":[{"quantity":325,"price":34.45,"orders":1},{"quantity":325,"price":34.55,"orders":1},{"quantity":325,"price":34.6,"orders":1},{"quantity":325,"price":38.9,"orders":1},{"quantity":1300,"price":38.95,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|74558","symbol":"BLUESTARCO25SEP1880PE","last_price":35.05,"volume":12350,"average_price":38.14,"oi":10725.0,"net_change":-23.25,"total_buy_quantity":49400.0,"total_sell_quantity":36400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":117.95,"last_trade_time":"1756720415626","oi_day_high":10725.0,"oi_day_low":2275.0},"NSE_FO:KOTAKBANK25SEP1940PE":{"ohlc":{"open":22.95,"high":23.8,"low":18.15,"close":19.0},"depth":{"buy":[{"quantity":400,"price":18.9,"orders":1},{"quantity":400,"price":18.85,"orders":1},{"quantity":400,"price":18.8,"orders":1},{"quantity":400,"price":18.75,"orders":1},{"quantity":400,"price":18.7,"orders":1}],"sell":[{"quantity":400,"price":19.1,"orders":1},{"quantity":400,"price":19.15,"orders":1},{"quantity":400,"price":19.2,"orders":1},{"quantity":400,"price":19.25,"orders":1},{"quantity":1600,"price":19.3,"orders":2}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|102763","symbol":"KOTAKBANK25SEP1940PE","last_price":19.0,"volume":336800,"average_price":20.73,"oi":262800.0,"net_change":-4.05,"total_buy_quantity":169600.0,"total_sell_quantity":65200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.75,"last_trade_time":"1756720794998","oi_day_high":267200.0,"oi_day_low":237600.0},"NSE_FO:JUBLFOOD25SEP640CE":{"ohlc":{"open":14.0,"high":15.5,"low":13.75,"close":14.75},"depth":{"buy":[{"quantity":1250,"price":14.65,"orders":1},{"quantity":2500,"price":14.6,"orders":2},{"quantity":2500,"price":14.55,"orders":1},{"quantity":1250,"price":14.5,"orders":1},{"quantity":3750,"price":13.9,"orders":2}],"sell":[{"quantity":1250,"price":14.9,"orders":1},{"quantity":1250,"price":14.95,"orders":1},{"quantity":2500,"price":15.0,"orders":2},{"quantity":3750,"price":15.05,"orders":2},{"quantity":1250,"price":15.45,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|104048","symbol":"JUBLFOOD25SEP640CE","last_price":14.75,"volume":211250,"average_price":14.55,"oi":263750.0,"net_change":1.45,"total_buy_quantity":203750.0,"total_sell_quantity":246250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.3,"last_trade_time":"1756720742998","oi_day_high":263750.0,"oi_day_low":205000.0},"NSE_FO:GODREJPROP25SEP2000CE":{"ohlc":{"open":53.95,"high":55.0,"low":46.4,"close":53.5},"depth":{"buy":[{"quantity":550,"price":53.1,"orders":2},{"quantity":550,"price":53.05,"orders":2},{"quantity":1375,"price":53.0,"orders":5},{"quantity":275,"price":52.75,"orders":1},{"quantity":550,"price":52.7,"orders":2}],"sell":[{"quantity":1100,"price":53.5,"orders":3},{"quantity":275,"price":53.8,"orders":1},{"quantity":275,"price":53.85,"orders":1},{"quantity":275,"price":53.9,"orders":1},{"quantity":275,"price":53.95,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|88010","symbol":"GODREJPROP25SEP2000CE","last_price":53.5,"volume":426525,"average_price":50.61,"oi":343750.0,"net_change":2.95,"total_buy_quantity":117700.0,"total_sell_quantity":48675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":114.95,"last_trade_time":"1756720794775","oi_day_high":355025.0,"oi_day_low":280225.0},"NSE_FO:TORNTPOWER25SEP1240CE":{"ohlc":{"open":84.15,"high":84.15,"low":41.6,"close":54.2},"depth":{"buy":[{"quantity":750,"price":54.05,"orders":2},{"quantity":1500,"price":54.0,"orders":3},{"quantity":375,"price":53.35,"orders":1},{"quantity":1500,"price":52.35,"orders":2},{"quantity":1125,"price":51.2,"orders":1}],"sell":[{"quantity":375,"price":54.95,"orders":1},{"quantity":750,"price":55.0,"orders":1},{"quantity":375,"price":55.1,"orders":1},{"quantity":375,"price":55.5,"orders":1},{"quantity":375,"price":55.85,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|142661","symbol":"TORNTPOWER25SEP1240CE","last_price":54.2,"volume":585750,"average_price":50.35,"oi":52875.0,"net_change":19.05,"total_buy_quantity":31125.0,"total_sell_quantity":50625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":167.25,"last_trade_time":"1756720770845","oi_day_high":125625.0,"oi_day_low":21000.0},"NSE_FO:POLYCAB25SEP7100CE":{"ohlc":{"open":221.15,"high":256.0,"low":197.5,"close":241.4},"depth":{"buy":[{"quantity":125,"price":241.15,"orders":1},{"quantity":125,"price":241.05,"orders":1},{"quantity":625,"price":241.0,"orders":2},{"quantity":250,"price":240.0,"orders":2},{"quantity":125,"price":239.1,"orders":1}],"sell":[{"quantity":125,"price":244.45,"orders":1},{"quantity":125,"price":244.55,"orders":1},{"quantity":125,"price":244.65,"orders":1},{"quantity":125,"price":244.9,"orders":1},{"quantity":125,"price":245.0,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|119240","symbol":"POLYCAB25SEP7100CE","last_price":241.4,"volume":147125,"average_price":226.76,"oi":47125.0,"net_change":20.55,"total_buy_quantity":22125.0,"total_sell_quantity":18875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":479.65,"last_trade_time":"1756720795108","oi_day_high":53125.0,"oi_day_low":34750.0},"NSE_FO:NAUKRI25SEP1380CE":{"ohlc":{"open":41.0,"high":46.15,"low":33.5,"close":40.55},"depth":{"buy":[{"quantity":375,"price":40.0,"orders":1},{"quantity":375,"price":39.8,"orders":1},{"quantity":375,"price":38.9,"orders":1},{"quantity":375,"price":37.55,"orders":1},{"quantity":375,"price":37.5,"orders":1}],"sell":[{"quantity":375,"price":41.0,"orders":1},{"quantity":375,"price":41.25,"orders":1},{"quantity":375,"price":41.9,"orders":1},{"quantity":750,"price":41.95,"orders":2},{"quantity":375,"price":42.0,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|111027","symbol":"NAUKRI25SEP1380CE","last_price":40.55,"volume":154125,"average_price":41.19,"oi":42750.0,"net_change":0.6,"total_buy_quantity":78375.0,"total_sell_quantity":72375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.7,"last_trade_time":"1756720750265","oi_day_high":44625.0,"oi_day_low":26625.0},"NSE_FO:DIXON25SEP16750CE":{"ohlc":{"open":649.95,"high":1200.0,"low":628.65,"close":1200.0},"depth":{"buy":[{"quantity":50,"price":1180.8,"orders":1},{"quantity":50,"price":1180.75,"orders":1},{"quantity":150,"price":1180.7,"orders":3},{"quantity":50,"price":1180.5,"orders":1},{"quantity":150,"price":1094.75,"orders":1}],"sell":[{"quantity":50,"price":1227.5,"orders":1},{"quantity":100,"price":1227.55,"orders":2},{"quantity":50,"price":1227.65,"orders":1},{"quantity":50,"price":1228.0,"orders":1},{"quantity":100,"price":1248.95,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|81759","symbol":"DIXON25SEP16750CE","last_price":1200.0,"volume":72800,"average_price":875.14,"oi":10600.0,"net_change":614.15,"total_buy_quantity":9150.0,"total_sell_quantity":2000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1816.15,"last_trade_time":"1756720719955","oi_day_high":22900.0,"oi_day_low":10600.0},"NSE_FO:VEDL25SEP420PE":{"ohlc":{"open":9.5,"high":9.5,"low":5.35,"close":6.0},"depth":{"buy":[{"quantity":1150,"price":6.0,"orders":1},{"quantity":8050,"price":5.95,"orders":6},{"quantity":3450,"price":5.9,"orders":3},{"quantity":2300,"price":5.85,"orders":2},{"quantity":5750,"price":5.8,"orders":2}],"sell":[{"quantity":5750,"price":6.1,"orders":4},{"quantity":5750,"price":6.15,"orders":5},{"quantity":4600,"price":6.2,"orders":3},{"quantity":11500,"price":6.25,"orders":2},{"quantity":3450,"price":6.3,"orders":3}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|48452","symbol":"VEDL25SEP420PE","last_price":6.0,"volume":1757200,"average_price":6.36,"oi":769350.0,"net_change":-4.25,"total_buy_quantity":284050.0,"total_sell_quantity":227700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.25,"last_trade_time":"1756720753864","oi_day_high":772800.0,"oi_day_low":537050.0},"NSE_FO:SHRIRAMFIN25SEP570CE":{"ohlc":{"open":26.25,"high":31.9,"low":25.85,"close":30.6},"depth":{"buy":[{"quantity":825,"price":30.3,"orders":1},{"quantity":825,"price":30.25,"orders":1},{"quantity":825,"price":30.2,"orders":1},{"quantity":825,"price":30.1,"orders":1},{"quantity":825,"price":29.7,"orders":1}],"sell":[{"quantity":825,"price":30.65,"orders":1},{"quantity":825,"price":30.7,"orders":1},{"quantity":825,"price":30.85,"orders":1},{"quantity":1650,"price":31.0,"orders":1},{"quantity":825,"price":31.8,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|123536","symbol":"SHRIRAMFIN25SEP570CE","last_price":30.6,"volume":161700,"average_price":28.88,"oi":114675.0,"net_change":3.85,"total_buy_quantity":71775.0,"total_sell_quantity":75075.0,"lower_circuit_limit":3.5,"upper_circuit_limit":50.0,"last_trade_time":"1756720740002","oi_day_high":117975.0,"oi_day_low":100650.0},"NSE_FO:SONACOMS25SEP450CE":{"ohlc":{"open":15.85,"high":19.0,"low":14.0,"close":18.3},"depth":{"buy":[{"quantity":2100,"price":18.05,"orders":2},{"quantity":1050,"price":18.0,"orders":1},{"quantity":3150,"price":17.95,"orders":2},{"quantity":5250,"price":17.4,"orders":1},{"quantity":3150,"price":16.75,"orders":1}],"sell":[{"quantity":1050,"price":18.35,"orders":1},{"quantity":1050,"price":18.4,"orders":1},{"quantity":2100,"price":18.45,"orders":2},{"quantity":2100,"price":18.5,"orders":2},{"quantity":1050,"price":18.65,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|124540","symbol":"SONACOMS25SEP450CE","last_price":18.3,"volume":442050,"average_price":16.53,"oi":258300.0,"net_change":2.9,"total_buy_quantity":131250.0,"total_sell_quantity":151200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.4,"last_trade_time":"1756720795005","oi_day_high":287700.0,"oi_day_low":204750.0},"NSE_FO:PIIND25SEP3700CE":{"ohlc":{"open":115.5,"high":158.65,"low":115.1,"close":145.05},"depth":{"buy":[{"quantity":175,"price":144.75,"orders":1},{"quantity":175,"price":144.7,"orders":1},{"quantity":175,"price":143.55,"orders":1},{"quantity":175,"price":138.75,"orders":1},{"quantity":175,"price":138.7,"orders":1}],"sell":[{"quantity":175,"price":146.85,"orders":1},{"quantity":175,"price":146.9,"orders":1},{"quantity":175,"price":146.95,"orders":1},{"quantity":175,"price":147.0,"orders":1},{"quantity":175,"price":151.85,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|125747","symbol":"PIIND25SEP3700CE","last_price":145.05,"volume":32550,"average_price":133.97,"oi":14000.0,"net_change":29.6,"total_buy_quantity":7525.0,"total_sell_quantity":7000.0,"lower_circuit_limit":17.6,"upper_circuit_limit":213.3,"last_trade_time":"1756720795125","oi_day_high":16975.0,"oi_day_low":12775.0},"NSE_FO:PFC25SEP380PE":{"ohlc":{"open":10.35,"high":10.65,"low":5.65,"close":5.7},"depth":{"buy":[{"quantity":3900,"price":5.6,"orders":3},{"quantity":9100,"price":5.55,"orders":7},{"quantity":2600,"price":5.5,"orders":2},{"quantity":2600,"price":5.45,"orders":2},{"quantity":2600,"price":5.4,"orders":2}],"sell":[{"quantity":1300,"price":5.75,"orders":1},{"quantity":2600,"price":5.8,"orders":2},{"quantity":3900,"price":5.85,"orders":3},{"quantity":1300,"price":5.9,"orders":1},{"quantity":5200,"price":5.95,"orders":3}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|122551","symbol":"PFC25SEP380PE","last_price":5.7,"volume":1764100,"average_price":7.31,"oi":2080000.0,"net_change":-5.05,"total_buy_quantity":287300.0,"total_sell_quantity":301600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.75,"last_trade_time":"1756720795418","oi_day_high":2128100.0,"oi_day_low":1973400.0},"NSE_FO:COALINDIA25SEP375PE":{"ohlc":{"open":5.45,"high":5.95,"low":4.5,"close":4.55},"depth":{"buy":[{"quantity":5400,"price":4.55,"orders":3},{"quantity":10800,"price":4.5,"orders":7},{"quantity":6750,"price":4.45,"orders":4},{"quantity":4050,"price":4.4,"orders":3},{"quantity":9450,"price":4.35,"orders":4}],"sell":[{"quantity":2700,"price":4.6,"orders":2},{"quantity":5400,"price":4.65,"orders":4},{"quantity":2700,"price":4.7,"orders":2},{"quantity":1350,"price":4.75,"orders":1},{"quantity":4050,"price":4.8,"orders":2}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|76636","symbol":"COALINDIA25SEP375PE","last_price":4.55,"volume":1730700,"average_price":5.31,"oi":1692900.0,"net_change":-1.45,"total_buy_quantity":427950.0,"total_sell_quantity":349650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.0,"last_trade_time":"1756720740867","oi_day_high":1707750.0,"oi_day_low":1518750.0},"NSE_FO:CDSL25SEP1460PE":{"ohlc":{"open":55.2,"high":59.2,"low":34.4,"close":35.3},"depth":{"buy":[{"quantity":475,"price":35.45,"orders":1},{"quantity":950,"price":35.4,"orders":2},{"quantity":950,"price":35.35,"orders":2},{"quantity":950,"price":35.3,"orders":2},{"quantity":475,"price":35.25,"orders":1}],"sell":[{"quantity":475,"price":35.75,"orders":1},{"quantity":475,"price":35.8,"orders":1},{"quantity":475,"price":35.9,"orders":1},{"quantity":475,"price":35.95,"orders":1},{"quantity":2850,"price":36.0,"orders":2}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|74935","symbol":"CDSL25SEP1460PE","last_price":35.3,"volume":785650,"average_price":42.34,"oi":227525.0,"net_change":-29.6,"total_buy_quantity":94050.0,"total_sell_quantity":93100.0,"lower_circuit_limit":7.1,"upper_circuit_limit":122.7,"last_trade_time":"1756720798798","oi_day_high":227525.0,"oi_day_low":166725.0},"NSE_FO:HINDUNILVR25SEP2660CE":{"ohlc":{"open":67.05,"high":67.05,"low":53.0,"close":57.0},"depth":{"buy":[{"quantity":300,"price":56.6,"orders":1},{"quantity":600,"price":56.55,"orders":2},{"quantity":600,"price":56.5,"orders":2},{"quantity":300,"price":56.3,"orders":1},{"quantity":1200,"price":56.0,"orders":4}],"sell":[{"quantity":300,"price":57.0,"orders":1},{"quantity":900,"price":57.4,"orders":2},{"quantity":300,"price":57.45,"orders":1},{"quantity":600,"price":57.5,"orders":1},{"quantity":900,"price":57.6,"orders":2}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|91736","symbol":"HINDUNILVR25SEP2660CE","last_price":57.0,"volume":688200,"average_price":58.3,"oi":220200.0,"net_change":-10.55,"total_buy_quantity":53100.0,"total_sell_quantity":63600.0,"lower_circuit_limit":13.65,"upper_circuit_limit":121.45,"last_trade_time":"1756720778772","oi_day_high":220200.0,"oi_day_low":147600.0},"NSE_FO:SAIL25SEP120PE":{"ohlc":{"open":4.8,"high":5.0,"low":3.15,"close":3.2},"depth":{"buy":[{"quantity":28200,"price":3.15,"orders":6},{"quantity":42300,"price":3.1,"orders":2},{"quantity":56400,"price":3.05,"orders":3},{"quantity":56400,"price":3.0,"orders":3},{"quantity":51700,"price":2.95,"orders":2}],"sell":[{"quantity":18800,"price":3.2,"orders":4},{"quantity":28200,"price":3.25,"orders":6},{"quantity":32900,"price":3.3,"orders":6},{"quantity":32900,"price":3.35,"orders":7},{"quantity":23500,"price":3.4,"orders":5}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|130507","symbol":"SAIL25SEP120PE","last_price":3.2,"volume":1452300,"average_price":3.88,"oi":3040900.0,"net_change":-1.75,"total_buy_quantity":996400.0,"total_sell_quantity":1189100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.95,"last_trade_time":"1756720798354","oi_day_high":3134900.0,"oi_day_low":2871700.0},"NSE_FO:SBILIFE25SEP1820CE":{"ohlc":{"open":36.9,"high":43.8,"low":35.65,"close":40.5},"depth":{"buy":[{"quantity":375,"price":40.45,"orders":1},{"quantity":375,"price":40.4,"orders":1},{"quantity":375,"price":40.35,"orders":1},{"quantity":1125,"price":40.3,"orders":2},{"quantity":750,"price":40.15,"orders":1}],"sell":[{"quantity":375,"price":40.75,"orders":1},{"quantity":375,"price":40.8,"orders":1},{"quantity":375,"price":40.85,"orders":1},{"quantity":750,"price":40.9,"orders":2},{"quantity":375,"price":40.95,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|121980","symbol":"SBILIFE25SEP1820CE","last_price":40.5,"volume":294750,"average_price":39.75,"oi":84375.0,"net_change":0.2,"total_buy_quantity":112875.0,"total_sell_quantity":68625.0,"lower_circuit_limit":2.25,"upper_circuit_limit":78.35,"last_trade_time":"1756720794857","oi_day_high":95250.0,"oi_day_low":58500.0},"NSE_FO:IRFC25SEP117.5PE":{"ohlc":{"open":4.0,"high":4.0,"low":2.05,"close":2.1},"depth":{"buy":[{"quantity":17000,"price":2.05,"orders":4},{"quantity":17000,"price":2.0,"orders":4},{"quantity":8500,"price":1.95,"orders":2},{"quantity":4250,"price":1.9,"orders":1},{"quantity":131750,"price":1.85,"orders":2}],"sell":[{"quantity":12750,"price":2.1,"orders":3},{"quantity":21250,"price":2.15,"orders":5},{"quantity":21250,"price":2.2,"orders":5},{"quantity":12750,"price":2.25,"orders":3},{"quantity":12750,"price":2.3,"orders":3}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|99078","symbol":"IRFC25SEP117.5PE","last_price":2.1,"volume":879750,"average_price":2.67,"oi":365500.0,"net_change":-1.7,"total_buy_quantity":488750.0,"total_sell_quantity":735250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.8,"last_trade_time":"1756720791300","oi_day_high":365500.0,"oi_day_low":272000.0},"NSE_FO:LTIM25SEP5200PE":{"ohlc":{"open":170.65,"high":177.15,"low":136.75,"close":138.85},"depth":{"buy":[{"quantity":450,"price":138.6,"orders":3},{"quantity":300,"price":138.55,"orders":2},{"quantity":150,"price":138.5,"orders":1},{"quantity":150,"price":136.8,"orders":1},{"quantity":2100,"price":124.3,"orders":1}],"sell":[{"quantity":150,"price":146.1,"orders":1},{"quantity":150,"price":158.85,"orders":1},{"quantity":450,"price":158.9,"orders":1},{"quantity":750,"price":163.9,"orders":1},{"quantity":2100,"price":165.25,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|109650","symbol":"LTIM25SEP5200PE","last_price":138.85,"volume":20550,"average_price":152.07,"oi":30600.0,"net_change":-74.65,"total_buy_quantity":12000.0,"total_sell_quantity":15600.0,"lower_circuit_limit":74.2,"upper_circuit_limit":352.8,"last_trade_time":"1756720795170","oi_day_high":30600.0,"oi_day_low":22200.0},"NSE_FO:NBCC25SEP100CE":{"ohlc":{"open":3.35,"high":4.5,"low":3.35,"close":4.45},"depth":{"buy":[{"quantity":19500,"price":4.45,"orders":3},{"quantity":26000,"price":4.4,"orders":4},{"quantity":26000,"price":4.35,"orders":4},{"quantity":26000,"price":4.3,"orders":4},{"quantity":26000,"price":4.25,"orders":4}],"sell":[{"quantity":39000,"price":4.5,"orders":3},{"quantity":19500,"price":4.55,"orders":3},{"quantity":13000,"price":4.6,"orders":2},{"quantity":13000,"price":4.65,"orders":2},{"quantity":6500,"price":4.7,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|116331","symbol":"NBCC25SEP100CE","last_price":4.45,"volume":4615000,"average_price":3.94,"oi":1768000.0,"net_change":1.2,"total_buy_quantity":1501500.0,"total_sell_quantity":702000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.25,"last_trade_time":"1756720785212","oi_day_high":2112500.0,"oi_day_low":1111500.0},"NSE_FO:INDIGO25SEP5700PE":{"ohlc":{"open":173.85,"high":189.5,"low":114.0,"close":130.8},"depth":{"buy":[{"quantity":150,"price":128.95,"orders":1},{"quantity":150,"price":128.85,"orders":1},{"quantity":150,"price":128.75,"orders":1},{"quantity":150,"price":128.5,"orders":1},{"quantity":150,"price":128.05,"orders":1}],"sell":[{"quantity":150,"price":130.7,"orders":1},{"quantity":300,"price":130.75,"orders":2},{"quantity":300,"price":130.8,"orders":2},{"quantity":150,"price":131.5,"orders":1},{"quantity":150,"price":131.55,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|96333","symbol":"INDIGO25SEP5700PE","last_price":130.8,"volume":324600,"average_price":135.99,"oi":288000.0,"net_change":-28.35,"total_buy_quantity":18900.0,"total_sell_quantity":25800.0,"lower_circuit_limit":6.4,"upper_circuit_limit":311.9,"last_trade_time":"1756720740006","oi_day_high":289650.0,"oi_day_low":260250.0},"NSE_FO:JSWENERGY25SEP500PE":{"ohlc":{"open":18.55,"high":18.6,"low":12.5,"close":12.65},"depth":{"buy":[{"quantity":1000,"price":12.6,"orders":1},{"quantity":2000,"price":12.55,"orders":2},{"quantity":1000,"price":12.45,"orders":1},{"quantity":1000,"price":12.4,"orders":1},{"quantity":1000,"price":12.35,"orders":1}],"sell":[{"quantity":2000,"price":12.85,"orders":2},{"quantity":5000,"price":12.9,"orders":2},{"quantity":1000,"price":12.95,"orders":1},{"quantity":2000,"price":13.0,"orders":2},{"quantity":1000,"price":13.15,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|103199","symbol":"JSWENERGY25SEP500PE","last_price":12.65,"volume":358000,"average_price":14.96,"oi":628000.0,"net_change":-8.35,"total_buy_quantity":222000.0,"total_sell_quantity":202000.0,"lower_circuit_limit":1.0,"upper_circuit_limit":41.0,"last_trade_time":"1756720795193","oi_day_high":633000.0,"oi_day_low":535000.0},"NSE_FO:TRENT25SEP5200PE":{"ohlc":{"open":109.3,"high":110.9,"low":62.7,"close":64.4},"depth":{"buy":[{"quantity":100,"price":63.5,"orders":1},{"quantity":200,"price":63.45,"orders":2},{"quantity":100,"price":63.4,"orders":1},{"quantity":300,"price":63.3,"orders":2},{"quantity":100,"price":63.1,"orders":1}],"sell":[{"quantity":100,"price":64.55,"orders":1},{"quantity":100,"price":64.6,"orders":1},{"quantity":100,"price":64.65,"orders":1},{"quantity":100,"price":64.7,"orders":1},{"quantity":100,"price":64.75,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|142764","symbol":"TRENT25SEP5200PE","last_price":64.4,"volume":148100,"average_price":81.19,"oi":96000.0,"net_change":-54.2,"total_buy_quantity":33500.0,"total_sell_quantity":17200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":277.35,"last_trade_time":"1756720795620","oi_day_high":97800.0,"oi_day_low":87600.0},"NSE_FO:HINDZINC25SEP420CE":{"ohlc":{"open":19.0,"high":29.8,"low":17.1,"close":23.35},"depth":{"buy":[{"quantity":1225,"price":23.3,"orders":1},{"quantity":3675,"price":23.25,"orders":3},{"quantity":2450,"price":23.2,"orders":2},{"quantity":1225,"price":22.5,"orders":1},{"quantity":3675,"price":22.1,"orders":1}],"sell":[{"quantity":1225,"price":23.7,"orders":1},{"quantity":1225,"price":23.75,"orders":1},{"quantity":1225,"price":23.85,"orders":1},{"quantity":2450,"price":23.9,"orders":2},{"quantity":1225,"price":23.95,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|94376","symbol":"HINDZINC25SEP420CE","last_price":23.35,"volume":1617000,"average_price":23.58,"oi":322175.0,"net_change":10.25,"total_buy_quantity":171500.0,"total_sell_quantity":221725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.0,"last_trade_time":"1756720770021","oi_day_high":427525.0,"oi_day_low":322175.0},"NSE_FO:KEI25SEP3850CE":{"ohlc":{"open":119.95,"high":178.4,"low":115.0,"close":174.0},"depth":{"buy":[{"quantity":175,"price":169.2,"orders":1},{"quantity":175,"price":169.15,"orders":1},{"quantity":175,"price":169.05,"orders":1},{"quantity":175,"price":168.95,"orders":1},{"quantity":175,"price":168.45,"orders":1}],"sell":[{"quantity":175,"price":173.9,"orders":1},{"quantity":175,"price":173.95,"orders":1},{"quantity":175,"price":174.05,"orders":1},{"quantity":175,"price":174.15,"orders":1},{"quantity":175,"price":174.75,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|102205","symbol":"KEI25SEP3850CE","last_price":174.0,"volume":37800,"average_price":144.55,"oi":11550.0,"net_change":59.75,"total_buy_quantity":45150.0,"total_sell_quantity":8575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":270.15,"last_trade_time":"1756720782555","oi_day_high":16800.0,"oi_day_low":11200.0},"NSE_FO:ASTRAL25SEP1360PE":{"ohlc":{"open":25.95,"high":26.0,"low":14.5,"close":15.35},"depth":{"buy":[{"quantity":425,"price":14.1,"orders":1},{"quantity":425,"price":14.05,"orders":1},{"quantity":425,"price":12.7,"orders":1},{"quantity":12750,"price":12.65,"orders":1},{"quantity":425,"price":12.2,"orders":1}],"sell":[{"quantity":425,"price":15.5,"orders":1},{"quantity":850,"price":15.6,"orders":2},{"quantity":850,"price":15.9,"orders":2},{"quantity":850,"price":18.45,"orders":1},{"quantity":8500,"price":19.0,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|68812","symbol":"ASTRAL25SEP1360PE","last_price":15.35,"volume":249475,"average_price":18.93,"oi":128775.0,"net_change":-19.1,"total_buy_quantity":93925.0,"total_sell_quantity":69275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.55,"last_trade_time":"1756720769778","oi_day_high":131325.0,"oi_day_low":104125.0},"NSE_FO:SOLARINDS25SEP14000PE":{"ohlc":{"open":497.1,"high":507.55,"low":343.35,"close":356.0},"depth":{"buy":[{"quantity":75,"price":351.15,"orders":1},{"quantity":75,"price":351.05,"orders":1},{"quantity":75,"price":350.95,"orders":1},{"quantity":225,"price":339.75,"orders":1},{"quantity":225,"price":325.65,"orders":1}],"sell":[{"quantity":75,"price":358.9,"orders":1},{"quantity":75,"price":359.0,"orders":1},{"quantity":75,"price":359.1,"orders":1},{"quantity":75,"price":359.95,"orders":1},{"quantity":75,"price":360.0,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|135311","symbol":"SOLARINDS25SEP14000PE","last_price":356.0,"volume":37425,"average_price":404.94,"oi":39750.0,"net_change":-164.95,"total_buy_quantity":5925.0,"total_sell_quantity":9300.0,"lower_circuit_limit":48.85,"upper_circuit_limit":993.05,"last_trade_time":"1756720789970","oi_day_high":40650.0,"oi_day_low":36600.0},"NSE_FO:TORNTPHARM25SEP3600CE":{"ohlc":{"open":68.0,"high":79.95,"low":65.0,"close":71.0},"depth":{"buy":[{"quantity":500,"price":67.4,"orders":2},{"quantity":250,"price":67.0,"orders":1},{"quantity":250,"price":66.05,"orders":1},{"quantity":4250,"price":61.95,"orders":1},{"quantity":250,"price":61.9,"orders":1}],"sell":[{"quantity":250,"price":73.0,"orders":1},{"quantity":1000,"price":77.0,"orders":3},{"quantity":250,"price":79.9,"orders":1},{"quantity":250,"price":80.0,"orders":1},{"quantity":1000,"price":80.5,"orders":2}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|142505","symbol":"TORNTPHARM25SEP3600CE","last_price":71.0,"volume":49500,"average_price":73.31,"oi":45000.0,"net_change":5.7,"total_buy_quantity":37000.0,"total_sell_quantity":18000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":138.6,"last_trade_time":"1756720758193","oi_day_high":46750.0,"oi_day_low":39750.0},"NSE_FO:HINDALCO25SEP700CE":{"ohlc":{"open":22.95,"high":32.5,"low":21.2,"close":32.1},"depth":{"buy":[{"quantity":1400,"price":32.2,"orders":1},{"quantity":2800,"price":32.15,"orders":2},{"quantity":1400,"price":31.8,"orders":1},{"quantity":2800,"price":31.75,"orders":2},{"quantity":1400,"price":31.05,"orders":1}],"sell":[{"quantity":1400,"price":32.5,"orders":1},{"quantity":1400,"price":32.55,"orders":1},{"quantity":1400,"price":32.6,"orders":1},{"quantity":4200,"price":32.65,"orders":3},{"quantity":1400,"price":32.7,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|92784","symbol":"HINDALCO25SEP700CE","last_price":32.1,"volume":1695400,"average_price":26.36,"oi":574000.0,"net_change":10.4,"total_buy_quantity":222600.0,"total_sell_quantity":96600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.4,"last_trade_time":"1756720764647","oi_day_high":775600.0,"oi_day_low":567000.0},"NSE_FO:DMART25SEP4700PE":{"ohlc":{"open":136.05,"high":136.05,"low":84.5,"close":107.5},"depth":{"buy":[{"quantity":150,"price":106.2,"orders":1},{"quantity":150,"price":106.15,"orders":1},{"quantity":150,"price":106.1,"orders":1},{"quantity":150,"price":106.0,"orders":1},{"quantity":150,"price":105.45,"orders":1}],"sell":[{"quantity":150,"price":107.7,"orders":1},{"quantity":150,"price":107.75,"orders":1},{"quantity":150,"price":107.8,"orders":1},{"quantity":150,"price":108.0,"orders":1},{"quantity":450,"price":108.35,"orders":2}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|84178","symbol":"DMART25SEP4700PE","last_price":107.5,"volume":149400,"average_price":104.59,"oi":40650.0,"net_change":-24.0,"total_buy_quantity":18600.0,"total_sell_quantity":36600.0,"lower_circuit_limit":26.35,"upper_circuit_limit":236.65,"last_trade_time":"1756720790291","oi_day_high":49500.0,"oi_day_low":34650.0},"NSE_FO:SUZLON25SEP56PE":{"ohlc":{"open":1.5,"high":1.6,"low":1.05,"close":1.1},"depth":{"buy":[{"quantity":24000,"price":1.05,"orders":3},{"quantity":72000,"price":1.0,"orders":9},{"quantity":24000,"price":0.95,"orders":3},{"quantity":24000,"price":0.9,"orders":3},{"quantity":24000,"price":0.85,"orders":3}],"sell":[{"quantity":88000,"price":1.1,"orders":6},{"quantity":152000,"price":1.15,"orders":8},{"quantity":2760000,"price":1.2,"orders":15},{"quantity":64000,"price":1.25,"orders":5},{"quantity":88000,"price":1.3,"orders":8}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|126190","symbol":"SUZLON25SEP56PE","last_price":1.1,"volume":5456000,"average_price":1.33,"oi":9224000.0,"net_change":-0.75,"total_buy_quantity":456000.0,"total_sell_quantity":4448000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.85,"last_trade_time":"1756720798435","oi_day_high":9232000.0,"oi_day_low":5520000.0},"NSE_FO:KFINTECH25SEP1050PE":{"ohlc":{"open":47.05,"high":47.05,"low":27.0,"close":27.0},"depth":{"buy":[{"quantity":450,"price":26.25,"orders":1},{"quantity":450,"price":24.95,"orders":1},{"quantity":450,"price":24.9,"orders":1},{"quantity":450,"price":22.75,"orders":1},{"quantity":10800,"price":22.7,"orders":1}],"sell":[{"quantity":450,"price":27.45,"orders":1},{"quantity":450,"price":27.5,"orders":1},{"quantity":450,"price":27.55,"orders":1},{"quantity":450,"price":27.65,"orders":1},{"quantity":450,"price":28.15,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|102581","symbol":"KFINTECH25SEP1050PE","last_price":27.0,"volume":101700,"average_price":34.72,"oi":81900.0,"net_change":-24.05,"total_buy_quantity":43200.0,"total_sell_quantity":94950.0,"lower_circuit_limit":2.0,"upper_circuit_limit":100.1,"last_trade_time":"1756720770681","oi_day_high":82350.0,"oi_day_low":58950.0},"NSE_FO:AUROPHARMA25SEP1020CE":{"ohlc":{"open":39.25,"high":44.95,"low":36.0,"close":37.7},"depth":{"buy":[{"quantity":1100,"price":37.7,"orders":2},{"quantity":550,"price":37.35,"orders":1},{"quantity":550,"price":37.3,"orders":1},{"quantity":550,"price":37.25,"orders":1},{"quantity":550,"price":37.05,"orders":1}],"sell":[{"quantity":550,"price":38.4,"orders":1},{"quantity":550,"price":38.45,"orders":1},{"quantity":1650,"price":38.6,"orders":3},{"quantity":550,"price":38.65,"orders":1},{"quantity":550,"price":39.0,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|65578","symbol":"AUROPHARMA25SEP1020CE","last_price":37.7,"volume":303600,"average_price":38.74,"oi":151800.0,"net_change":-2.7,"total_buy_quantity":30250.0,"total_sell_quantity":116050.0,"lower_circuit_limit":8.1,"upper_circuit_limit":72.7,"last_trade_time":"1756720733526","oi_day_high":162800.0,"oi_day_low":87450.0},"NSE_FO:BDL25SEP1450CE":{"ohlc":{"open":53.95,"high":61.5,"low":49.0,"close":57.5},"depth":{"buy":[{"quantity":325,"price":57.1,"orders":1},{"quantity":325,"price":57.05,"orders":1},{"quantity":975,"price":57.0,"orders":3},{"quantity":325,"price":56.85,"orders":1},{"quantity":325,"price":56.8,"orders":1}],"sell":[{"quantity":325,"price":57.5,"orders":1},{"quantity":325,"price":57.55,"orders":1},{"quantity":325,"price":57.7,"orders":1},{"quantity":650,"price":57.75,"orders":2},{"quantity":325,"price":57.8,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|68542","symbol":"BDL25SEP1450CE","last_price":57.5,"volume":330850,"average_price":57.32,"oi":153075.0,"net_change":6.75,"total_buy_quantity":28925.0,"total_sell_quantity":41600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":115.2,"last_trade_time":"1756720795095","oi_day_high":159250.0,"oi_day_low":142350.0},"NSE_FO:GMRAIRPORT25SEP86PE":{"ohlc":{"open":2.0,"high":2.0,"low":1.35,"close":1.35},"depth":{"buy":[{"quantity":41850,"price":1.35,"orders":5},{"quantity":20925,"price":1.3,"orders":3},{"quantity":6975,"price":1.25,"orders":1},{"quantity":76725,"price":1.2,"orders":5},{"quantity":13950,"price":1.15,"orders":2}],"sell":[{"quantity":41850,"price":1.45,"orders":5},{"quantity":13950,"price":1.5,"orders":2},{"quantity":104625,"price":1.55,"orders":4},{"quantity":6975,"price":1.6,"orders":1},{"quantity":6975,"price":1.65,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|87650","symbol":"GMRAIRPORT25SEP86PE","last_price":1.35,"volume":390600,"average_price":1.5,"oi":830025.0,"net_change":-0.75,"total_buy_quantity":676575.0,"total_sell_quantity":955575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1756719036217","oi_day_high":830025.0,"oi_day_low":746325.0},"NSE_FO:ALKEM25SEP5400CE":{"ohlc":{"open":96.05,"high":105.8,"low":75.1,"close":82.9},"depth":{"buy":[{"quantity":125,"price":79.4,"orders":1},{"quantity":125,"price":79.35,"orders":1},{"quantity":125,"price":79.3,"orders":1},{"quantity":125,"price":70.05,"orders":1},{"quantity":125,"price":70.0,"orders":1}],"sell":[{"quantity":125,"price":87.45,"orders":1},{"quantity":125,"price":87.5,"orders":1},{"quantity":125,"price":87.55,"orders":1},{"quantity":125,"price":87.65,"orders":1},{"quantity":125,"price":88.0,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|65260","symbol":"ALKEM25SEP5400CE","last_price":82.9,"volume":13875,"average_price":87.32,"oi":21000.0,"net_change":-10.9,"total_buy_quantity":16000.0,"total_sell_quantity":7875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":205.7,"last_trade_time":"1756720791017","oi_day_high":21125.0,"oi_day_low":18750.0},"NSE_FO:ASIANPAINT25SEP2480PE":{"ohlc":{"open":34.2,"high":34.2,"low":17.5,"close":18.65},"depth":{"buy":[{"quantity":250,"price":18.3,"orders":1},{"quantity":500,"price":18.25,"orders":2},{"quantity":250,"price":18.2,"orders":1},{"quantity":250,"price":18.15,"orders":1},{"quantity":250,"price":18.1,"orders":1}],"sell":[{"quantity":750,"price":18.75,"orders":2},{"quantity":750,"price":19.25,"orders":2},{"quantity":500,"price":19.75,"orders":1},{"quantity":250,"price":19.8,"orders":1},{"quantity":5000,"price":22.5,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|68561","symbol":"ASIANPAINT25SEP2480PE","last_price":18.65,"volume":251750,"average_price":21.77,"oi":101000.0,"net_change":-16.35,"total_buy_quantity":78000.0,"total_sell_quantity":46500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.25,"last_trade_time":"1756720794701","oi_day_high":106000.0,"oi_day_low":87500.0},"NSE_FO:ABCAPITAL25SEP275CE":{"ohlc":{"open":12.75,"high":14.3,"low":12.0,"close":12.2},"depth":{"buy":[{"quantity":3100,"price":12.2,"orders":1},{"quantity":3100,"price":12.15,"orders":1},{"quantity":6200,"price":12.1,"orders":2},{"quantity":3100,"price":12.0,"orders":1},{"quantity":3100,"price":11.9,"orders":1}],"sell":[{"quantity":3100,"price":12.35,"orders":1},{"quantity":6200,"price":12.4,"orders":2},{"quantity":6200,"price":12.45,"orders":2},{"quantity":6200,"price":12.5,"orders":2},{"quantity":15500,"price":12.8,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|61414","symbol":"ABCAPITAL25SEP275CE","last_price":12.2,"volume":164300,"average_price":12.72,"oi":275900.0,"net_change":0.7,"total_buy_quantity":341000.0,"total_sell_quantity":313100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.5,"last_trade_time":"1756720778384","oi_day_high":279000.0,"oi_day_low":220100.0},"NSE_FO:ADANIENSOL25SEP780PE":{"ohlc":{"open":26.65,"high":31.7,"low":26.3,"close":29.45},"depth":{"buy":[{"quantity":675,"price":29.2,"orders":1},{"quantity":675,"price":28.9,"orders":1},{"quantity":675,"price":28.85,"orders":1},{"quantity":675,"price":28.65,"orders":1},{"quantity":1350,"price":28.6,"orders":1}],"sell":[{"quantity":675,"price":29.55,"orders":1},{"quantity":1350,"price":29.6,"orders":2},{"quantity":675,"price":29.9,"orders":1},{"quantity":675,"price":29.95,"orders":1},{"quantity":675,"price":30.1,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|61578","symbol":"ADANIENSOL25SEP780PE","last_price":29.45,"volume":88425,"average_price":28.87,"oi":71550.0,"net_change":-6.55,"total_buy_quantity":34425.0,"total_sell_quantity":68175.0,"lower_circuit_limit":0.75,"upper_circuit_limit":71.25,"last_trade_time":"1756720795584","oi_day_high":76950.0,"oi_day_low":59400.0},"NSE_FO:ITC25SEP400PE":{"ohlc":{"open":2.7,"high":3.3,"low":2.45,"close":3.05},"depth":{"buy":[{"quantity":16000,"price":3.05,"orders":7},{"quantity":51200,"price":3.0,"orders":16},{"quantity":44800,"price":2.95,"orders":11},{"quantity":44800,"price":2.9,"orders":12},{"quantity":33600,"price":2.85,"orders":10}],"sell":[{"quantity":12800,"price":3.1,"orders":4},{"quantity":25600,"price":3.15,"orders":10},{"quantity":44800,"price":3.2,"orders":15},{"quantity":48000,"price":3.25,"orders":14},{"quantity":38400,"price":3.3,"orders":14}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|101932","symbol":"ITC25SEP400PE","last_price":3.05,"volume":4678400,"average_price":2.93,"oi":3683200.0,"net_change":0.35,"total_buy_quantity":934400.0,"total_sell_quantity":651200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.7,"last_trade_time":"1756720791090","oi_day_high":3779200.0,"oi_day_low":3611200.0},"NSE_FO:IREDA25SEP140CE":{"ohlc":{"open":4.9,"high":6.55,"low":4.3,"close":6.55},"depth":{"buy":[{"quantity":3450,"price":6.5,"orders":1},{"quantity":10350,"price":6.45,"orders":2},{"quantity":6900,"price":6.4,"orders":2},{"quantity":3450,"price":6.35,"orders":1},{"quantity":31050,"price":6.3,"orders":2}],"sell":[{"quantity":6900,"price":6.6,"orders":2},{"quantity":3450,"price":6.65,"orders":1},{"quantity":17250,"price":6.7,"orders":5},{"quantity":3450,"price":6.8,"orders":1},{"quantity":3450,"price":6.85,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|101380","symbol":"IREDA25SEP140CE","last_price":6.55,"volume":1455900,"average_price":5.81,"oi":665850.0,"net_change":1.45,"total_buy_quantity":552000.0,"total_sell_quantity":489900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.1,"last_trade_time":"1756720768380","oi_day_high":910800.0,"oi_day_low":665850.0},"NSE_FO:ICICIPRULI25SEP610PE":{"ohlc":{"open":19.65,"high":19.7,"low":14.6,"close":14.75},"depth":{"buy":[{"quantity":925,"price":14.7,"orders":1},{"quantity":925,"price":14.65,"orders":1},{"quantity":925,"price":14.6,"orders":1},{"quantity":925,"price":14.55,"orders":1},{"quantity":4625,"price":14.1,"orders":1}],"sell":[{"quantity":925,"price":14.9,"orders":1},{"quantity":925,"price":14.95,"orders":1},{"quantity":925,"price":15.05,"orders":1},{"quantity":925,"price":15.6,"orders":1},{"quantity":925,"price":15.65,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|93958","symbol":"ICICIPRULI25SEP610PE","last_price":14.75,"volume":45325,"average_price":16.69,"oi":90650.0,"net_change":-5.85,"total_buy_quantity":143375.0,"total_sell_quantity":97125.0,"lower_circuit_limit":0.6,"upper_circuit_limit":40.6,"last_trade_time":"1756720498487","oi_day_high":91575.0,"oi_day_low":87875.0},"NSE_FO:ZYDUSLIFE25SEP980PE":{"ohlc":{"open":19.5,"high":21.0,"low":15.9,"close":18.85},"depth":{"buy":[{"quantity":1800,"price":18.85,"orders":2},{"quantity":900,"price":18.8,"orders":1},{"quantity":900,"price":18.6,"orders":1},{"quantity":900,"price":18.55,"orders":1},{"quantity":900,"price":18.25,"orders":1}],"sell":[{"quantity":900,"price":19.25,"orders":1},{"quantity":900,"price":19.45,"orders":1},{"quantity":900,"price":19.65,"orders":1},{"quantity":900,"price":19.7,"orders":1},{"quantity":2700,"price":20.1,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|144499","symbol":"ZYDUSLIFE25SEP980PE","last_price":18.85,"volume":179100,"average_price":18.03,"oi":103500.0,"net_change":-5.1,"total_buy_quantity":126000.0,"total_sell_quantity":111600.0,"lower_circuit_limit":2.35,"upper_circuit_limit":45.55,"last_trade_time":"1756720787991","oi_day_high":116100.0,"oi_day_low":101700.0},"NSE_FO:TATAMOTORS25SEP680PE":{"ohlc":{"open":20.25,"high":22.0,"low":12.3,"close":12.45},"depth":{"buy":[{"quantity":800,"price":12.4,"orders":1},{"quantity":2400,"price":12.35,"orders":2},{"quantity":2400,"price":12.3,"orders":3},{"quantity":1600,"price":12.25,"orders":2},{"quantity":4000,"price":12.2,"orders":5}],"sell":[{"quantity":800,"price":12.55,"orders":1},{"quantity":2400,"price":12.6,"orders":3},{"quantity":2400,"price":12.65,"orders":3},{"quantity":4000,"price":12.7,"orders":5},{"quantity":3200,"price":12.75,"orders":3}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|139517","symbol":"TATAMOTORS25SEP680PE","last_price":12.45,"volume":4176800,"average_price":15.25,"oi":2600800.0,"net_change":-10.15,"total_buy_quantity":1862400.0,"total_sell_quantity":250400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.6,"last_trade_time":"1756720796433","oi_day_high":2663200.0,"oi_day_low":2147200.0},"NSE_FO:INDIGO25SEP5700CE":{"ohlc":{"open":120.0,"high":152.2,"low":100.9,"close":134.75},"depth":{"buy":[{"quantity":150,"price":133.5,"orders":1},{"quantity":150,"price":133.4,"orders":1},{"quantity":150,"price":133.3,"orders":1},{"quantity":150,"price":133.25,"orders":1},{"quantity":150,"price":133.05,"orders":1}],"sell":[{"quantity":1650,"price":135.0,"orders":2},{"quantity":150,"price":135.6,"orders":1},{"quantity":300,"price":135.65,"orders":2},{"quantity":150,"price":135.7,"orders":1},{"quantity":150,"price":135.95,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|96332","symbol":"INDIGO25SEP5700CE","last_price":134.75,"volume":1149600,"average_price":131.62,"oi":261450.0,"net_change":15.85,"total_buy_quantity":36750.0,"total_sell_quantity":59400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":272.3,"last_trade_time":"1756720796887","oi_day_high":294450.0,"oi_day_low":241050.0},"NSE_FO:ULTRACEMCO25SEP12500PE":{"ohlc":{"open":179.05,"high":192.7,"low":104.1,"close":113.65},"depth":{"buy":[{"quantity":50,"price":113.35,"orders":1},{"quantity":50,"price":113.1,"orders":1},{"quantity":100,"price":113.05,"orders":2},{"quantity":50,"price":113.0,"orders":1},{"quantity":150,"price":110.0,"orders":2}],"sell":[{"quantity":50,"price":115.8,"orders":1},{"quantity":50,"price":116.05,"orders":1},{"quantity":50,"price":116.1,"orders":1},{"quantity":100,"price":116.9,"orders":2},{"quantity":50,"price":116.95,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|131996","symbol":"ULTRACEMCO25SEP12500PE","last_price":113.65,"volume":51400,"average_price":128.69,"oi":30650.0,"net_change":-64.4,"total_buy_quantity":7850.0,"total_sell_quantity":6950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":387.3,"last_trade_time":"1756720770001","oi_day_high":31900.0,"oi_day_low":29400.0},"NSE_FO:SONACOMS25SEP450PE":{"ohlc":{"open":17.75,"high":19.35,"low":13.8,"close":14.7},"depth":{"buy":[{"quantity":1050,"price":14.45,"orders":1},{"quantity":1050,"price":14.4,"orders":1},{"quantity":1050,"price":14.35,"orders":1},{"quantity":1050,"price":14.25,"orders":1},{"quantity":3150,"price":13.8,"orders":1}],"sell":[{"quantity":1050,"price":14.75,"orders":1},{"quantity":2100,"price":14.8,"orders":2},{"quantity":2100,"price":14.85,"orders":2},{"quantity":2100,"price":14.9,"orders":2},{"quantity":3150,"price":15.85,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|124569","symbol":"SONACOMS25SEP450PE","last_price":14.7,"volume":273000,"average_price":16.22,"oi":402150.0,"net_change":-4.15,"total_buy_quantity":180600.0,"total_sell_quantity":192150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.85,"last_trade_time":"1756720786057","oi_day_high":409500.0,"oi_day_low":315000.0},"NSE_FO:OIL25SEP390CE":{"ohlc":{"open":12.9,"high":17.6,"low":12.35,"close":17.45},"depth":{"buy":[{"quantity":2800,"price":17.15,"orders":2},{"quantity":1400,"price":17.0,"orders":1},{"quantity":1400,"price":16.9,"orders":1},{"quantity":1400,"price":16.4,"orders":1},{"quantity":2800,"price":16.35,"orders":1}],"sell":[{"quantity":2800,"price":17.35,"orders":1},{"quantity":1400,"price":17.5,"orders":1},{"quantity":2800,"price":17.55,"orders":2},{"quantity":1400,"price":17.6,"orders":1},{"quantity":2800,"price":18.0,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|114853","symbol":"OIL25SEP390CE","last_price":17.45,"volume":404600,"average_price":14.65,"oi":161000.0,"net_change":4.55,"total_buy_quantity":137200.0,"total_sell_quantity":79800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.9,"last_trade_time":"1756720616061","oi_day_high":229600.0,"oi_day_low":159600.0},"NSE_FO:NESTLEIND25SEP1160CE":{"ohlc":{"open":29.0,"high":36.9,"low":27.5,"close":34.35},"depth":{"buy":[{"quantity":500,"price":34.1,"orders":1},{"quantity":500,"price":34.05,"orders":1},{"quantity":1000,"price":34.0,"orders":2},{"quantity":1000,"price":33.45,"orders":1},{"quantity":500,"price":33.3,"orders":1}],"sell":[{"quantity":1000,"price":34.8,"orders":2},{"quantity":500,"price":35.15,"orders":1},{"quantity":500,"price":35.2,"orders":1},{"quantity":500,"price":35.45,"orders":1},{"quantity":500,"price":35.5,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|117393","symbol":"NESTLEIND25SEP1160CE","last_price":34.35,"volume":297500,"average_price":31.27,"oi":85500.0,"net_change":7.45,"total_buy_quantity":56000.0,"total_sell_quantity":32000.0,"lower_circuit_limit":4.1,"upper_circuit_limit":49.7,"last_trade_time":"1756720781000","oi_day_high":123500.0,"oi_day_low":84000.0},"NSE_FO:BANKINDIA25SEP110PE":{"ohlc":{"open":2.45,"high":2.45,"low":1.8,"close":1.8},"depth":{"buy":[{"quantity":10400,"price":1.8,"orders":2},{"quantity":10400,"price":1.75,"orders":2},{"quantity":15600,"price":1.7,"orders":3},{"quantity":36400,"price":1.65,"orders":4},{"quantity":31200,"price":1.6,"orders":2}],"sell":[{"quantity":15600,"price":1.85,"orders":3},{"quantity":10400,"price":1.9,"orders":2},{"quantity":5200,"price":1.95,"orders":1},{"quantity":62400,"price":2.0,"orders":5},{"quantity":5200,"price":2.05,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|72185","symbol":"BANKINDIA25SEP110PE","last_price":1.8,"volume":390000,"average_price":2.11,"oi":1586000.0,"net_change":-1.0,"total_buy_quantity":442000.0,"total_sell_quantity":613600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1756720795940","oi_day_high":1591200.0,"oi_day_low":1508000.0},"NSE_FO:TATAELXSI25SEP5300CE":{"ohlc":{"open":165.35,"high":230.4,"low":165.35,"close":200.5},"depth":{"buy":[{"quantity":200,"price":197.8,"orders":2},{"quantity":100,"price":197.75,"orders":1},{"quantity":100,"price":197.7,"orders":1},{"quantity":100,"price":197.6,"orders":1},{"quantity":100,"price":196.45,"orders":1}],"sell":[{"quantity":100,"price":202.6,"orders":1},{"quantity":100,"price":202.7,"orders":1},{"quantity":100,"price":202.8,"orders":1},{"quantity":100,"price":203.3,"orders":1},{"quantity":200,"price":203.95,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|127674","symbol":"TATAELXSI25SEP5300CE","last_price":200.5,"volume":95400,"average_price":202.75,"oi":12400.0,"net_change":51.35,"total_buy_quantity":7900.0,"total_sell_quantity":13700.0,"lower_circuit_limit":2.0,"upper_circuit_limit":296.3,"last_trade_time":"1756720795005","oi_day_high":18100.0,"oi_day_low":12400.0},"NSE_FO:FEDERALBNK25SEP192.5PE":{"ohlc":{"open":3.65,"high":3.95,"low":2.8,"close":2.95},"depth":{"buy":[{"quantity":15000,"price":2.95,"orders":3},{"quantity":30000,"price":2.9,"orders":6},{"quantity":25000,"price":2.85,"orders":5},{"quantity":20000,"price":2.8,"orders":4},{"quantity":50000,"price":2.75,"orders":3}],"sell":[{"quantity":10000,"price":3.0,"orders":2},{"quantity":20000,"price":3.05,"orders":4},{"quantity":15000,"price":3.1,"orders":3},{"quantity":20000,"price":3.15,"orders":4},{"quantity":15000,"price":3.2,"orders":3}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|84382","symbol":"FEDERALBNK25SEP192.5PE","last_price":2.95,"volume":1265000,"average_price":3.21,"oi":1190000.0,"net_change":-1.05,"total_buy_quantity":710000.0,"total_sell_quantity":790000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.0,"last_trade_time":"1756720782330","oi_day_high":1250000.0,"oi_day_low":1125000.0},"NSE_FO:TIINDIA25SEP2950PE":{"ohlc":{"open":76.5,"high":78.0,"low":31.95,"close":31.95},"depth":{"buy":[{"quantity":200,"price":32.0,"orders":1},{"quantity":200,"price":31.95,"orders":1},{"quantity":200,"price":31.85,"orders":1},{"quantity":200,"price":31.8,"orders":1},{"quantity":200,"price":31.65,"orders":1}],"sell":[{"quantity":200,"price":32.95,"orders":1},{"quantity":200,"price":33.0,"orders":1},{"quantity":200,"price":34.7,"orders":1},{"quantity":600,"price":34.75,"orders":1},{"quantity":200,"price":34.95,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|130137","symbol":"TIINDIA25SEP2950PE","last_price":31.95,"volume":37600,"average_price":42.25,"oi":13600.0,"net_change":-58.6,"total_buy_quantity":43000.0,"total_sell_quantity":22200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":181.0,"last_trade_time":"1756720480290","oi_day_high":15200.0,"oi_day_low":7400.0},"NSE_FO:HUDCO25SEP205CE":{"ohlc":{"open":7.1,"high":10.8,"low":7.1,"close":10.65},"depth":{"buy":[{"quantity":2775,"price":10.55,"orders":1},{"quantity":2775,"price":10.5,"orders":1},{"quantity":2775,"price":10.35,"orders":1},{"quantity":2775,"price":10.3,"orders":1},{"quantity":8325,"price":9.9,"orders":1}],"sell":[{"quantity":2775,"price":10.65,"orders":1},{"quantity":8325,"price":10.7,"orders":2},{"quantity":2775,"price":10.75,"orders":1},{"quantity":2775,"price":10.8,"orders":1},{"quantity":2775,"price":10.9,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|92385","symbol":"HUDCO25SEP205CE","last_price":10.65,"volume":549450,"average_price":8.7,"oi":294150.0,"net_change":4.15,"total_buy_quantity":238650.0,"total_sell_quantity":258075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.5,"last_trade_time":"1756720749638","oi_day_high":396825.0,"oi_day_low":294150.0},"NSE_FO:DIXON25SEP16750PE":{"ohlc":{"open":501.0,"high":501.0,"low":225.0,"close":225.0},"depth":{"buy":[{"quantity":50,"price":222.85,"orders":1},{"quantity":50,"price":222.75,"orders":1},{"quantity":150,"price":222.65,"orders":2},{"quantity":100,"price":222.6,"orders":1},{"quantity":50,"price":222.2,"orders":1}],"sell":[{"quantity":50,"price":227.0,"orders":1},{"quantity":50,"price":228.0,"orders":1},{"quantity":50,"price":234.15,"orders":1},{"quantity":50,"price":234.2,"orders":1},{"quantity":50,"price":234.25,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|81760","symbol":"DIXON25SEP16750PE","last_price":225.0,"volume":148100,"average_price":321.72,"oi":33700.0,"net_change":-321.85,"total_buy_quantity":11750.0,"total_sell_quantity":13900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1120.65,"last_trade_time":"1756720796007","oi_day_high":35550.0,"oi_day_low":19400.0},"NSE_FO:MARUTI25SEP14800CE":{"ohlc":{"open":380.0,"high":395.0,"low":271.4,"close":350.0},"depth":{"buy":[{"quantity":50,"price":349.25,"orders":1},{"quantity":350,"price":349.2,"orders":2},{"quantity":150,"price":348.0,"orders":2},{"quantity":50,"price":346.9,"orders":1},{"quantity":150,"price":346.85,"orders":2}],"sell":[{"quantity":50,"price":352.0,"orders":1},{"quantity":200,"price":353.0,"orders":1},{"quantity":100,"price":356.55,"orders":1},{"quantity":50,"price":357.8,"orders":1},{"quantity":200,"price":357.85,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|111954","symbol":"MARUTI25SEP14800CE","last_price":350.0,"volume":444700,"average_price":328.3,"oi":102650.0,"net_change":-16.7,"total_buy_quantity":9400.0,"total_sell_quantity":14950.0,"lower_circuit_limit":33.3,"upper_circuit_limit":700.1,"last_trade_time":"1756720799000","oi_day_high":115950.0,"oi_day_low":73350.0},"NSE_FO:BANDHANBNK25SEP162.5CE":{"ohlc":{"open":5.6,"high":6.2,"low":4.35,"close":5.15},"depth":{"buy":[{"quantity":39600,"price":5.0,"orders":6},{"quantity":7200,"price":4.95,"orders":2},{"quantity":14400,"price":4.9,"orders":4},{"quantity":7200,"price":4.85,"orders":2},{"quantity":39600,"price":4.8,"orders":4}],"sell":[{"quantity":3600,"price":5.05,"orders":1},{"quantity":10800,"price":5.1,"orders":3},{"quantity":21600,"price":5.15,"orders":6},{"quantity":14400,"price":5.2,"orders":4},{"quantity":14400,"price":5.25,"orders":4}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|67893","symbol":"BANDHANBNK25SEP162.5CE","last_price":5.15,"volume":1126800,"average_price":4.9,"oi":385200.0,"net_change":-0.25,"total_buy_quantity":712800.0,"total_sell_quantity":694800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.4,"last_trade_time":"1756720795528","oi_day_high":399600.0,"oi_day_low":122400.0},"NSE_FO:OBEROIRLTY25SEP1620CE":{"ohlc":{"open":46.0,"high":60.0,"low":43.9,"close":58.75},"depth":{"buy":[{"quantity":350,"price":53.9,"orders":1},{"quantity":350,"price":53.85,"orders":1},{"quantity":350,"price":53.8,"orders":1},{"quantity":350,"price":53.7,"orders":1},{"quantity":350,"price":53.65,"orders":1}],"sell":[{"quantity":350,"price":59.95,"orders":1},{"quantity":350,"price":60.0,"orders":1},{"quantity":350,"price":60.05,"orders":1},{"quantity":350,"price":60.1,"orders":1},{"quantity":1050,"price":63.8,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|114399","symbol":"OBEROIRLTY25SEP1620CE","last_price":58.75,"volume":109900,"average_price":53.79,"oi":50050.0,"net_change":13.9,"total_buy_quantity":38500.0,"total_sell_quantity":30800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":97.65,"last_trade_time":"1756720791746","oi_day_high":55300.0,"oi_day_low":46900.0},"NSE_FO:DIVISLAB25SEP6100PE":{"ohlc":{"open":148.55,"high":148.55,"low":118.0,"close":135.3},"depth":{"buy":[{"quantity":100,"price":134.15,"orders":1},{"quantity":100,"price":134.1,"orders":1},{"quantity":100,"price":134.05,"orders":1},{"quantity":100,"price":133.6,"orders":1},{"quantity":100,"price":133.55,"orders":1}],"sell":[{"quantity":100,"price":137.4,"orders":1},{"quantity":100,"price":137.45,"orders":1},{"quantity":100,"price":137.55,"orders":1},{"quantity":100,"price":137.6,"orders":1},{"quantity":100,"price":139.05,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|81302","symbol":"DIVISLAB25SEP6100PE","last_price":135.3,"volume":74000,"average_price":134.8,"oi":41600.0,"net_change":9.7,"total_buy_quantity":12000.0,"total_sell_quantity":8700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":261.25,"last_trade_time":"1756720754203","oi_day_high":42800.0,"oi_day_low":31700.0},"NSE_FO:HDFCBANK25SEP960CE":{"ohlc":{"open":16.6,"high":18.9,"low":13.55,"close":15.2},"depth":{"buy":[{"quantity":3300,"price":15.15,"orders":2},{"quantity":6600,"price":15.1,"orders":6},{"quantity":5500,"price":15.05,"orders":5},{"quantity":7700,"price":15.0,"orders":6},{"quantity":2200,"price":14.95,"orders":2}],"sell":[{"quantity":9900,"price":15.3,"orders":8},{"quantity":12100,"price":15.35,"orders":6},{"quantity":17600,"price":15.4,"orders":10},{"quantity":7700,"price":15.45,"orders":6},{"quantity":30800,"price":15.5,"orders":8}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|90944","symbol":"HDFCBANK25SEP960CE","last_price":15.2,"volume":8587700,"average_price":15.5,"oi":3434200.0,"net_change":-1.35,"total_buy_quantity":319000.0,"total_sell_quantity":628100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.55,"last_trade_time":"1756720799007","oi_day_high":3434200.0,"oi_day_low":2554200.0},"NSE_FO:UNIONBANK25SEP127.5CE":{"ohlc":{"open":3.6,"high":4.6,"low":3.6,"close":4.55},"depth":{"buy":[{"quantity":13275,"price":4.45,"orders":3},{"quantity":8850,"price":4.4,"orders":2},{"quantity":13275,"price":4.35,"orders":3},{"quantity":48675,"price":4.3,"orders":4},{"quantity":4425,"price":4.25,"orders":1}],"sell":[{"quantity":17700,"price":4.55,"orders":4},{"quantity":17700,"price":4.6,"orders":4},{"quantity":13275,"price":4.65,"orders":3},{"quantity":39825,"price":4.7,"orders":2},{"quantity":13275,"price":4.75,"orders":3}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|132437","symbol":"UNIONBANK25SEP127.5CE","last_price":4.55,"volume":725700,"average_price":4.15,"oi":663750.0,"net_change":1.25,"total_buy_quantity":327450.0,"total_sell_quantity":504450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.3,"last_trade_time":"1756720619761","oi_day_high":721275.0,"oi_day_low":663750.0},"NSE_FO:MPHASIS25SEP2850PE":{"ohlc":{"open":90.0,"high":90.0,"low":54.9,"close":56.75},"depth":{"buy":[{"quantity":550,"price":56.6,"orders":2},{"quantity":275,"price":56.05,"orders":1},{"quantity":550,"price":56.0,"orders":2},{"quantity":275,"price":52.8,"orders":1},{"quantity":825,"price":52.75,"orders":1}],"sell":[{"quantity":550,"price":57.0,"orders":2},{"quantity":275,"price":57.3,"orders":1},{"quantity":275,"price":57.35,"orders":1},{"quantity":275,"price":57.4,"orders":1},{"quantity":275,"price":58.8,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|110307","symbol":"MPHASIS25SEP2850PE","last_price":56.75,"volume":142725,"average_price":66.9,"oi":54175.0,"net_change":-60.25,"total_buy_quantity":53625.0,"total_sell_quantity":35750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":206.75,"last_trade_time":"1756720796511","oi_day_high":56925.0,"oi_day_low":14850.0},"NSE_FO:SHREECEM25SEP29750PE":{"ohlc":{"open":837.0,"high":837.0,"low":837.0,"close":837.0},"depth":{"buy":[{"quantity":75,"price":356.85,"orders":1},{"quantity":25,"price":331.35,"orders":1},{"quantity":125,"price":228.45,"orders":1},{"quantity":50,"price":180.0,"orders":1},{"quantity":50,"price":179.9,"orders":1}],"sell":[{"quantity":25,"price":650.0,"orders":1},{"quantity":250,"price":696.2,"orders":1},{"quantity":150,"price":728.4,"orders":2},{"quantity":75,"price":786.65,"orders":1},{"quantity":125,"price":801.7,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|123189","symbol":"SHREECEM25SEP29750PE","last_price":837.0,"volume":0,"average_price":0.0,"oi":100.0,"net_change":0.0,"total_buy_quantity":325.0,"total_sell_quantity":675.0,"lower_circuit_limit":175.25,"upper_circuit_limit":1498.75,"last_trade_time":"1756460128000","oi_day_high":100.0,"oi_day_low":75.0},"NSE_FO:TITAGARH25SEP840CE":{"ohlc":{"open":24.7,"high":32.25,"low":24.0,"close":32.0},"depth":{"buy":[{"quantity":725,"price":31.2,"orders":1},{"quantity":725,"price":30.95,"orders":1},{"quantity":1450,"price":30.5,"orders":1},{"quantity":2175,"price":29.05,"orders":1},{"quantity":9425,"price":28.5,"orders":1}],"sell":[{"quantity":1450,"price":32.0,"orders":2},{"quantity":725,"price":32.25,"orders":1},{"quantity":725,"price":32.3,"orders":1},{"quantity":725,"price":32.5,"orders":1},{"quantity":1450,"price":32.85,"orders":2}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|142119","symbol":"TITAGARH25SEP840CE","last_price":32.0,"volume":183425,"average_price":28.49,"oi":68150.0,"net_change":8.7,"total_buy_quantity":134850.0,"total_sell_quantity":76125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.55,"last_trade_time":"1756720788034","oi_day_high":87725.0,"oi_day_low":68150.0},"NSE_FO:CROMPTON25SEP325CE":{"ohlc":{"open":13.75,"high":15.7,"low":13.75,"close":15.5},"depth":{"buy":[{"quantity":1800,"price":15.65,"orders":1},{"quantity":3600,"price":15.6,"orders":2},{"quantity":1800,"price":15.55,"orders":1},{"quantity":1800,"price":15.25,"orders":1},{"quantity":1800,"price":15.2,"orders":1}],"sell":[{"quantity":1800,"price":15.95,"orders":1},{"quantity":3600,"price":16.0,"orders":2},{"quantity":1800,"price":16.3,"orders":1},{"quantity":1800,"price":16.45,"orders":1},{"quantity":3600,"price":16.55,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|79145","symbol":"CROMPTON25SEP325CE","last_price":15.5,"volume":36000,"average_price":14.99,"oi":115200.0,"net_change":2.8,"total_buy_quantity":151200.0,"total_sell_quantity":75600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.7,"last_trade_time":"1756720503877","oi_day_high":115200.0,"oi_day_low":111600.0},"NSE_FO:GODREJCP25SEP1260PE":{"ohlc":{"open":42.25,"high":43.75,"low":29.45,"close":32.65},"depth":{"buy":[{"quantity":500,"price":32.4,"orders":1},{"quantity":500,"price":32.3,"orders":1},{"quantity":500,"price":32.15,"orders":1},{"quantity":500,"price":32.1,"orders":1},{"quantity":1000,"price":31.7,"orders":1}],"sell":[{"quantity":500,"price":32.95,"orders":1},{"quantity":500,"price":33.2,"orders":1},{"quantity":500,"price":33.3,"orders":1},{"quantity":500,"price":33.9,"orders":1},{"quantity":1000,"price":33.95,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|86437","symbol":"GODREJCP25SEP1260PE","last_price":32.65,"volume":77000,"average_price":35.55,"oi":46000.0,"net_change":-9.2,"total_buy_quantity":100500.0,"total_sell_quantity":54000.0,"lower_circuit_limit":10.5,"upper_circuit_limit":73.2,"last_trade_time":"1756720790883","oi_day_high":50500.0,"oi_day_low":45000.0},"NSE_FO:BHARTIARTL25SEP1880PE":{"ohlc":{"open":22.0,"high":25.6,"low":18.45,"close":20.65},"depth":{"buy":[{"quantity":475,"price":20.2,"orders":1},{"quantity":950,"price":20.15,"orders":2},{"quantity":475,"price":20.1,"orders":1},{"quantity":475,"price":20.05,"orders":1},{"quantity":950,"price":20.0,"orders":2}],"sell":[{"quantity":475,"price":20.5,"orders":1},{"quantity":950,"price":20.55,"orders":2},{"quantity":950,"price":20.6,"orders":2},{"quantity":475,"price":20.65,"orders":1},{"quantity":475,"price":21.0,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|73379","symbol":"BHARTIARTL25SEP1880PE","last_price":20.65,"volume":723425,"average_price":21.51,"oi":258875.0,"net_change":-4.25,"total_buy_quantity":218500.0,"total_sell_quantity":80275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.45,"last_trade_time":"1756720769890","oi_day_high":274075.0,"oi_day_low":235600.0},"NSE_FO:CAMS25SEP3700CE":{"ohlc":{"open":145.1,"high":220.5,"low":138.6,"close":212.55},"depth":{"buy":[{"quantity":150,"price":211.85,"orders":1},{"quantity":150,"price":211.8,"orders":1},{"quantity":150,"price":211.75,"orders":1},{"quantity":150,"price":211.7,"orders":1},{"quantity":150,"price":211.05,"orders":1}],"sell":[{"quantity":150,"price":214.8,"orders":1},{"quantity":150,"price":214.85,"orders":1},{"quantity":150,"price":214.95,"orders":1},{"quantity":150,"price":215.05,"orders":1},{"quantity":150,"price":215.2,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|73960","symbol":"CAMS25SEP3700CE","last_price":212.55,"volume":111900,"average_price":172.19,"oi":37650.0,"net_change":78.2,"total_buy_quantity":9150.0,"total_sell_quantity":7650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":276.75,"last_trade_time":"1756720769568","oi_day_high":49950.0,"oi_day_low":37500.0},"NSE_FO:INDIANB25SEP650PE":{"ohlc":{"open":17.9,"high":17.9,"low":12.1,"close":12.25},"depth":{"buy":[{"quantity":1000,"price":12.35,"orders":1},{"quantity":1000,"price":12.3,"orders":1},{"quantity":1000,"price":12.25,"orders":1},{"quantity":1000,"price":12.15,"orders":1},{"quantity":1000,"price":12.0,"orders":1}],"sell":[{"quantity":1000,"price":12.6,"orders":1},{"quantity":1000,"price":12.65,"orders":1},{"quantity":1000,"price":13.35,"orders":1},{"quantity":4000,"price":13.4,"orders":1},{"quantity":4000,"price":14.4,"orders":2}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|96190","symbol":"INDIANB25SEP650PE","last_price":12.25,"volume":66000,"average_price":13.81,"oi":100000.0,"net_change":-7.0,"total_buy_quantity":171000.0,"total_sell_quantity":114000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.25,"last_trade_time":"1756720301785","oi_day_high":100000.0,"oi_day_low":79000.0},"NSE_FO:CDSL25SEP1460CE":{"ohlc":{"open":41.1,"high":61.0,"low":40.0,"close":60.9},"depth":{"buy":[{"quantity":475,"price":60.4,"orders":1},{"quantity":475,"price":60.35,"orders":1},{"quantity":475,"price":59.9,"orders":1},{"quantity":475,"price":59.85,"orders":1},{"quantity":1425,"price":58.95,"orders":2}],"sell":[{"quantity":950,"price":61.2,"orders":2},{"quantity":475,"price":61.25,"orders":1},{"quantity":950,"price":61.3,"orders":2},{"quantity":475,"price":61.35,"orders":1},{"quantity":475,"price":61.45,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|74934","symbol":"CDSL25SEP1460CE","last_price":60.9,"volume":1197475,"average_price":52.62,"oi":154850.0,"net_change":24.25,"total_buy_quantity":41325.0,"total_sell_quantity":50825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":88.25,"last_trade_time":"1756720798798","oi_day_high":194750.0,"oi_day_low":146300.0},"NSE_FO:TATASTEEL25SEP152.5PE":{"ohlc":{"open":2.65,"high":2.85,"low":1.95,"close":2.0},"depth":{"buy":[{"quantity":5500,"price":2.0,"orders":1},{"quantity":132000,"price":1.95,"orders":13},{"quantity":187000,"price":1.9,"orders":10},{"quantity":159500,"price":1.85,"orders":6},{"quantity":126500,"price":1.8,"orders":3}],"sell":[{"quantity":93500,"price":2.05,"orders":10},{"quantity":93500,"price":2.1,"orders":9},{"quantity":170500,"price":2.15,"orders":11},{"quantity":66000,"price":2.2,"orders":8},{"quantity":60500,"price":2.25,"orders":8}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|128688","symbol":"TATASTEEL25SEP152.5PE","last_price":2.0,"volume":4064500,"average_price":2.3,"oi":2601500.0,"net_change":-0.8,"total_buy_quantity":1490500.0,"total_sell_quantity":2299000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1756720776020","oi_day_high":2689500.0,"oi_day_low":2387000.0},"NSE_FO:ONGC25SEP235CE":{"ohlc":{"open":4.15,"high":7.1,"low":4.15,"close":7.0},"depth":{"buy":[{"quantity":2250,"price":7.0,"orders":1},{"quantity":2250,"price":6.95,"orders":1},{"quantity":9000,"price":6.9,"orders":4},{"quantity":2250,"price":6.85,"orders":1},{"quantity":20250,"price":6.8,"orders":2}],"sell":[{"quantity":11250,"price":7.1,"orders":5},{"quantity":13500,"price":7.15,"orders":6},{"quantity":13500,"price":7.2,"orders":5},{"quantity":20250,"price":7.25,"orders":2},{"quantity":20250,"price":7.3,"orders":2}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|115072","symbol":"ONGC25SEP235CE","last_price":7.0,"volume":4893750,"average_price":5.36,"oi":2461500.0,"net_change":2.75,"total_buy_quantity":519750.0,"total_sell_quantity":450000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.25,"last_trade_time":"1756720799991","oi_day_high":2792250.0,"oi_day_low":2461500.0},"NSE_FO:JSWENERGY25SEP500CE":{"ohlc":{"open":11.55,"high":16.6,"low":11.1,"close":15.8},"depth":{"buy":[{"quantity":1000,"price":15.9,"orders":1},{"quantity":1000,"price":15.85,"orders":1},{"quantity":2000,"price":15.8,"orders":2},{"quantity":2000,"price":15.75,"orders":2},{"quantity":2000,"price":15.7,"orders":2}],"sell":[{"quantity":1000,"price":16.1,"orders":1},{"quantity":2000,"price":16.15,"orders":2},{"quantity":2000,"price":16.2,"orders":2},{"quantity":1000,"price":16.25,"orders":1},{"quantity":4000,"price":16.3,"orders":3}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|103198","symbol":"JSWENERGY25SEP500CE","last_price":15.8,"volume":1520000,"average_price":13.84,"oi":764000.0,"net_change":5.05,"total_buy_quantity":191000.0,"total_sell_quantity":231000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.75,"last_trade_time":"1756720799306","oi_day_high":851000.0,"oi_day_low":700000.0},"NSE_FO:HINDUNILVR25SEP2660PE":{"ohlc":{"open":53.7,"high":60.8,"low":45.25,"close":53.95},"depth":{"buy":[{"quantity":300,"price":53.5,"orders":1},{"quantity":300,"price":53.45,"orders":1},{"quantity":300,"price":52.85,"orders":1},{"quantity":300,"price":52.8,"orders":1},{"quantity":300,"price":52.75,"orders":1}],"sell":[{"quantity":300,"price":54.25,"orders":1},{"quantity":900,"price":54.3,"orders":2},{"quantity":300,"price":54.65,"orders":1},{"quantity":300,"price":54.7,"orders":1},{"quantity":900,"price":54.75,"orders":2}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|91737","symbol":"HINDUNILVR25SEP2660PE","last_price":53.95,"volume":417600,"average_price":51.76,"oi":103800.0,"net_change":2.95,"total_buy_quantity":43200.0,"total_sell_quantity":52500.0,"lower_circuit_limit":5.4,"upper_circuit_limit":96.6,"last_trade_time":"1756720793302","oi_day_high":116700.0,"oi_day_low":100500.0},"NSE_FO:IOC25SEP137.5CE":{"ohlc":{"open":3.15,"high":4.6,"low":3.15,"close":4.3},"depth":{"buy":[{"quantity":9750,"price":4.35,"orders":2},{"quantity":9750,"price":4.3,"orders":2},{"quantity":9750,"price":4.25,"orders":2},{"quantity":9750,"price":4.2,"orders":2},{"quantity":43875,"price":4.15,"orders":3}],"sell":[{"quantity":4875,"price":4.4,"orders":1},{"quantity":14625,"price":4.45,"orders":3},{"quantity":14625,"price":4.5,"orders":3},{"quantity":68250,"price":4.55,"orders":4},{"quantity":14625,"price":4.6,"orders":3}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|41955","symbol":"IOC25SEP137.5CE","last_price":4.3,"volume":1165125,"average_price":3.58,"oi":565500.0,"net_change":1.15,"total_buy_quantity":809250.0,"total_sell_quantity":653250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1756720791058","oi_day_high":619125.0,"oi_day_low":390000.0},"NSE_FO:RECLTD25SEP350CE":{"ohlc":{"open":12.7,"high":18.5,"low":12.55,"close":18.45},"depth":{"buy":[{"quantity":1275,"price":18.35,"orders":1},{"quantity":2550,"price":18.3,"orders":2},{"quantity":2550,"price":18.25,"orders":2},{"quantity":2550,"price":18.2,"orders":2},{"quantity":1275,"price":18.05,"orders":1}],"sell":[{"quantity":1275,"price":18.45,"orders":1},{"quantity":2550,"price":18.5,"orders":2},{"quantity":1275,"price":18.7,"orders":1},{"quantity":3825,"price":18.8,"orders":1},{"quantity":6375,"price":18.85,"orders":2}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|120463","symbol":"RECLTD25SEP350CE","last_price":18.45,"volume":2463300,"average_price":14.75,"oi":1475175.0,"net_change":6.15,"total_buy_quantity":189975.0,"total_sell_quantity":238425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.3,"last_trade_time":"1756720793300","oi_day_high":1908675.0,"oi_day_low":1475175.0},"NSE_FO:LAURUSLABS25SEP860PE":{"ohlc":{"open":29.0,"high":29.0,"low":21.0,"close":22.95},"depth":{"buy":[{"quantity":1700,"price":22.6,"orders":1},{"quantity":3400,"price":22.55,"orders":2},{"quantity":1700,"price":22.5,"orders":1},{"quantity":1700,"price":21.95,"orders":1},{"quantity":1700,"price":21.9,"orders":1}],"sell":[{"quantity":1700,"price":22.9,"orders":1},{"quantity":1700,"price":22.95,"orders":1},{"quantity":1700,"price":23.0,"orders":1},{"quantity":1700,"price":23.05,"orders":1},{"quantity":1700,"price":23.1,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|107061","symbol":"LAURUSLABS25SEP860PE","last_price":22.95,"volume":464100,"average_price":23.24,"oi":266900.0,"net_change":-3.95,"total_buy_quantity":156400.0,"total_sell_quantity":163200.0,"lower_circuit_limit":0.35,"upper_circuit_limit":53.45,"last_trade_time":"1756720625074","oi_day_high":290700.0,"oi_day_low":244800.0},"NSE_FO:INOXWIND25SEP135CE":{"ohlc":{"open":8.55,"high":10.05,"low":8.25,"close":9.7},"depth":{"buy":[{"quantity":3272,"price":9.3,"orders":1},{"quantity":3272,"price":9.25,"orders":1},{"quantity":3272,"price":9.05,"orders":1},{"quantity":16360,"price":9.0,"orders":1},{"quantity":9816,"price":8.75,"orders":1}],"sell":[{"quantity":3272,"price":9.55,"orders":1},{"quantity":3272,"price":9.6,"orders":1},{"quantity":3272,"price":9.65,"orders":1},{"quantity":3272,"price":9.7,"orders":1},{"quantity":9816,"price":10.15,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|97815","symbol":"INOXWIND25SEP135CE","last_price":9.7,"volume":163600,"average_price":9.22,"oi":327200.0,"net_change":1.9,"total_buy_quantity":232312.0,"total_sell_quantity":248672.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.8,"last_trade_time":"1756720692764","oi_day_high":330472.0,"oi_day_low":251944.0},"NSE_FO:KOTAKBANK25SEP1940CE":{"ohlc":{"open":56.0,"high":59.4,"low":49.7,"close":56.3},"depth":{"buy":[{"quantity":400,"price":56.2,"orders":1},{"quantity":400,"price":56.15,"orders":1},{"quantity":400,"price":56.1,"orders":1},{"quantity":400,"price":56.0,"orders":1},{"quantity":400,"price":55.85,"orders":1}],"sell":[{"quantity":800,"price":56.85,"orders":2},{"quantity":800,"price":56.9,"orders":2},{"quantity":400,"price":56.95,"orders":1},{"quantity":400,"price":57.0,"orders":1},{"quantity":800,"price":57.2,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|102762","symbol":"KOTAKBANK25SEP1940CE","last_price":56.3,"volume":151200,"average_price":54.53,"oi":60400.0,"net_change":0.25,"total_buy_quantity":23200.0,"total_sell_quantity":60000.0,"lower_circuit_limit":4.55,"upper_circuit_limit":107.55,"last_trade_time":"1756720795137","oi_day_high":73200.0,"oi_day_low":59200.0},"NSE_FO:JUBLFOOD25SEP640PE":{"ohlc":{"open":21.45,"high":21.5,"low":18.2,"close":19.35},"depth":{"buy":[{"quantity":1250,"price":18.7,"orders":1},{"quantity":1250,"price":18.55,"orders":1},{"quantity":1250,"price":18.4,"orders":1},{"quantity":1250,"price":18.35,"orders":1},{"quantity":1250,"price":18.15,"orders":1}],"sell":[{"quantity":1250,"price":19.5,"orders":1},{"quantity":2500,"price":19.55,"orders":2},{"quantity":1250,"price":19.6,"orders":1},{"quantity":3750,"price":20.1,"orders":2},{"quantity":2500,"price":20.5,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|104049","symbol":"JUBLFOOD25SEP640PE","last_price":19.35,"volume":70000,"average_price":19.71,"oi":180000.0,"net_change":-3.45,"total_buy_quantity":100000.0,"total_sell_quantity":52500.0,"lower_circuit_limit":2.8,"upper_circuit_limit":42.8,"last_trade_time":"1756720709006","oi_day_high":181250.0,"oi_day_low":162500.0},"NSE_FO:POLYCAB25SEP7100PE":{"ohlc":{"open":196.85,"high":197.45,"low":145.4,"close":151.0},"depth":{"buy":[{"quantity":125,"price":149.25,"orders":1},{"quantity":125,"price":149.2,"orders":1},{"quantity":125,"price":148.05,"orders":1},{"quantity":125,"price":148.0,"orders":1},{"quantity":125,"price":143.05,"orders":1}],"sell":[{"quantity":250,"price":152.5,"orders":2},{"quantity":125,"price":152.6,"orders":1},{"quantity":125,"price":152.7,"orders":1},{"quantity":125,"price":152.85,"orders":1},{"quantity":125,"price":153.0,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|119241","symbol":"POLYCAB25SEP7100PE","last_price":151.0,"volume":85000,"average_price":164.37,"oi":24375.0,"net_change":-41.45,"total_buy_quantity":24750.0,"total_sell_quantity":19500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":416.15,"last_trade_time":"1756720795108","oi_day_high":27000.0,"oi_day_low":18000.0},"NSE_FO:ASHOKLEY25SEP130CE":{"ohlc":{"open":2.95,"high":3.3,"low":2.25,"close":3.0},"depth":{"buy":[{"quantity":40000,"price":2.95,"orders":8},{"quantity":90000,"price":2.9,"orders":13},{"quantity":75000,"price":2.85,"orders":8},{"quantity":80000,"price":2.8,"orders":8},{"quantity":75000,"price":2.75,"orders":8}],"sell":[{"quantity":65000,"price":3.05,"orders":10},{"quantity":105000,"price":3.1,"orders":17},{"quantity":75000,"price":3.15,"orders":9},{"quantity":85000,"price":3.2,"orders":15},{"quantity":90000,"price":3.25,"orders":13}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|68083","symbol":"ASHOKLEY25SEP130CE","last_price":3.0,"volume":27380000,"average_price":2.78,"oi":6655000.0,"net_change":0.2,"total_buy_quantity":1945000.0,"total_sell_quantity":1780000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1756720797331","oi_day_high":7490000.0,"oi_day_low":4665000.0},"NSE_FO:KPITTECH25SEP1180CE":{"ohlc":{"open":47.9,"high":71.0,"low":47.9,"close":70.45},"depth":{"buy":[{"quantity":400,"price":70.25,"orders":1},{"quantity":400,"price":69.65,"orders":1},{"quantity":400,"price":69.6,"orders":1},{"quantity":400,"price":66.2,"orders":1},{"quantity":2000,"price":66.15,"orders":2}],"sell":[{"quantity":400,"price":71.0,"orders":1},{"quantity":400,"price":71.05,"orders":1},{"quantity":400,"price":71.1,"orders":1},{"quantity":400,"price":71.6,"orders":1},{"quantity":1200,"price":71.65,"orders":2}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|103335","symbol":"KPITTECH25SEP1180CE","last_price":70.45,"volume":24000,"average_price":60.86,"oi":19600.0,"net_change":27.25,"total_buy_quantity":20400.0,"total_sell_quantity":17600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.55,"last_trade_time":"1756720256536","oi_day_high":20000.0,"oi_day_low":15200.0},"NSE_FO:UNITDSPR25SEP1280PE":{"ohlc":{"open":15.4,"high":15.55,"low":8.85,"close":9.0},"depth":{"buy":[{"quantity":400,"price":8.95,"orders":1},{"quantity":400,"price":8.9,"orders":1},{"quantity":400,"price":8.8,"orders":1},{"quantity":400,"price":8.35,"orders":1},{"quantity":12000,"price":7.9,"orders":1}],"sell":[{"quantity":400,"price":9.25,"orders":1},{"quantity":400,"price":9.3,"orders":1},{"quantity":400,"price":9.35,"orders":1},{"quantity":1200,"price":9.5,"orders":2},{"quantity":1200,"price":9.65,"orders":2}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|143479","symbol":"UNITDSPR25SEP1280PE","last_price":9.0,"volume":98000,"average_price":12.1,"oi":172400.0,"net_change":-6.15,"total_buy_quantity":106000.0,"total_sell_quantity":91200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.25,"last_trade_time":"1756720784479","oi_day_high":184800.0,"oi_day_low":172400.0},"NSE_FO:HFCL25SEP70CE":{"ohlc":{"open":3.5,"high":4.15,"low":3.4,"close":4.0},"depth":{"buy":[{"quantity":45150,"price":3.95,"orders":7},{"quantity":25800,"price":3.9,"orders":4},{"quantity":25800,"price":3.85,"orders":4},{"quantity":25800,"price":3.8,"orders":4},{"quantity":45150,"price":3.75,"orders":4}],"sell":[{"quantity":45150,"price":4.05,"orders":7},{"quantity":38700,"price":4.1,"orders":6},{"quantity":38700,"price":4.15,"orders":6},{"quantity":25800,"price":4.2,"orders":4},{"quantity":38700,"price":4.25,"orders":4}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|92222","symbol":"HFCL25SEP70CE","last_price":4.0,"volume":6121050,"average_price":3.91,"oi":2967000.0,"net_change":0.65,"total_buy_quantity":1064250.0,"total_sell_quantity":1019100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1756720794233","oi_day_high":3773250.0,"oi_day_low":2567100.0},"NSE_FO:ALKEM25SEP5400PE":{"ohlc":{"open":135.0,"high":160.15,"low":129.0,"close":149.7},"depth":{"buy":[{"quantity":125,"price":139.8,"orders":1},{"quantity":125,"price":139.75,"orders":1},{"quantity":125,"price":139.7,"orders":1},{"quantity":125,"price":139.6,"orders":1},{"quantity":375,"price":131.7,"orders":1}],"sell":[{"quantity":125,"price":154.8,"orders":1},{"quantity":125,"price":154.85,"orders":1},{"quantity":125,"price":154.9,"orders":1},{"quantity":250,"price":155.0,"orders":1},{"quantity":375,"price":166.65,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|65261","symbol":"ALKEM25SEP5400PE","last_price":149.7,"volume":6250,"average_price":141.15,"oi":12250.0,"net_change":-7.7,"total_buy_quantity":4125.0,"total_sell_quantity":10625.0,"lower_circuit_limit":23.45,"upper_circuit_limit":291.35,"last_trade_time":"1756720795129","oi_day_high":14250.0,"oi_day_low":12125.0},"NSE_FO:RVNL25SEP310CE":{"ohlc":{"open":6.7,"high":12.65,"low":6.5,"close":12.05},"depth":{"buy":[{"quantity":2750,"price":12.0,"orders":2},{"quantity":2750,"price":11.95,"orders":2},{"quantity":2750,"price":11.9,"orders":2},{"quantity":1375,"price":11.85,"orders":1},{"quantity":4125,"price":11.7,"orders":2}],"sell":[{"quantity":1375,"price":12.25,"orders":1},{"quantity":1375,"price":12.3,"orders":1},{"quantity":1375,"price":12.35,"orders":1},{"quantity":1375,"price":12.4,"orders":1},{"quantity":1375,"price":12.45,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|121266","symbol":"RVNL25SEP310CE","last_price":12.05,"volume":1823250,"average_price":9.48,"oi":462000.0,"net_change":5.35,"total_buy_quantity":397375.0,"total_sell_quantity":213125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.7,"last_trade_time":"1756720754336","oi_day_high":796125.0,"oi_day_low":462000.0},"NSE_FO:MAXHEALTH25SEP1160PE":{"ohlc":{"open":32.8,"high":32.8,"low":20.1,"close":23.65},"depth":{"buy":[{"quantity":1050,"price":23.95,"orders":2},{"quantity":525,"price":23.45,"orders":1},{"quantity":525,"price":23.4,"orders":1},{"quantity":525,"price":22.95,"orders":1},{"quantity":525,"price":22.9,"orders":1}],"sell":[{"quantity":525,"price":24.45,"orders":1},{"quantity":525,"price":24.5,"orders":1},{"quantity":525,"price":25.2,"orders":1},{"quantity":525,"price":25.25,"orders":1},{"quantity":525,"price":25.95,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|112178","symbol":"MAXHEALTH25SEP1160PE","last_price":23.65,"volume":267750,"average_price":24.25,"oi":182700.0,"net_change":-10.75,"total_buy_quantity":84000.0,"total_sell_quantity":85050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.05,"last_trade_time":"1756720747801","oi_day_high":185325.0,"oi_day_low":173775.0},"NSE_FO:PHOENIXLTD25SEP1500CE":{"ohlc":{"open":56.25,"high":63.0,"low":52.5,"close":59.0},"depth":{"buy":[{"quantity":350,"price":58.15,"orders":1},{"quantity":350,"price":58.1,"orders":1},{"quantity":350,"price":58.05,"orders":1},{"quantity":350,"price":57.95,"orders":1},{"quantity":350,"price":56.7,"orders":1}],"sell":[{"quantity":350,"price":62.4,"orders":1},{"quantity":350,"price":62.45,"orders":1},{"quantity":350,"price":63.0,"orders":1},{"quantity":350,"price":65.0,"orders":1},{"quantity":7000,"price":65.25,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|116927","symbol":"PHOENIXLTD25SEP1500CE","last_price":59.0,"volume":46900,"average_price":58.44,"oi":45150.0,"net_change":2.75,"total_buy_quantity":18900.0,"total_sell_quantity":49350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":116.65,"last_trade_time":"1756719942502","oi_day_high":45500.0,"oi_day_low":34650.0},"NSE_FO:SYNGENE25SEP630PE":{"ohlc":{"open":16.55,"high":16.55,"low":12.3,"close":13.05},"depth":{"buy":[{"quantity":1000,"price":12.1,"orders":1},{"quantity":1000,"price":11.95,"orders":1},{"quantity":1000,"price":11.85,"orders":1},{"quantity":1000,"price":11.8,"orders":1},{"quantity":2000,"price":11.35,"orders":1}],"sell":[{"quantity":1000,"price":12.35,"orders":1},{"quantity":1000,"price":12.4,"orders":1},{"quantity":1000,"price":12.45,"orders":1},{"quantity":1000,"price":12.55,"orders":1},{"quantity":4000,"price":14.1,"orders":2}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|126630","symbol":"SYNGENE25SEP630PE","last_price":13.05,"volume":86000,"average_price":14.12,"oi":140000.0,"net_change":-4.6,"total_buy_quantity":141000.0,"total_sell_quantity":152000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.65,"last_trade_time":"1756720799871","oi_day_high":141000.0,"oi_day_low":116000.0},"NSE_FO:PAGEIND25SEP44000PE":{"ohlc":{"open":950.0,"high":1024.6,"low":805.0,"close":850.0},"depth":{"buy":[{"quantity":30,"price":833.0,"orders":1},{"quantity":15,"price":764.35,"orders":1},{"quantity":15,"price":720.45,"orders":1},{"quantity":345,"price":718.55,"orders":1},{"quantity":30,"price":717.7,"orders":1}],"sell":[{"quantity":60,"price":870.0,"orders":1},{"quantity":15,"price":950.0,"orders":1},{"quantity":330,"price":959.3,"orders":2},{"quantity":45,"price":1012.65,"orders":1},{"quantity":75,"price":1034.55,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|121138","symbol":"PAGEIND25SEP44000PE","last_price":850.0,"volume":2040,"average_price":881.57,"oi":2010.0,"net_change":-182.1,"total_buy_quantity":1320.0,"total_sell_quantity":720.0,"lower_circuit_limit":133.3,"upper_circuit_limit":1930.9,"last_trade_time":"1756720689385","oi_day_high":2085.0,"oi_day_low":1740.0},"NSE_FO:MFSL25SEP1600CE":{"ohlc":{"open":58.0,"high":67.95,"low":49.15,"close":65.15},"depth":{"buy":[{"quantity":800,"price":65.95,"orders":1},{"quantity":800,"price":65.9,"orders":1},{"quantity":800,"price":65.7,"orders":1},{"quantity":800,"price":64.95,"orders":1},{"quantity":800,"price":64.9,"orders":1}],"sell":[{"quantity":800,"price":66.8,"orders":1},{"quantity":800,"price":67.25,"orders":1},{"quantity":800,"price":68.9,"orders":1},{"quantity":800,"price":68.95,"orders":1},{"quantity":800,"price":69.0,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|113715","symbol":"MFSL25SEP1600CE","last_price":65.15,"volume":200000,"average_price":56.93,"oi":48000.0,"net_change":15.9,"total_buy_quantity":42400.0,"total_sell_quantity":35200.0,"lower_circuit_limit":6.15,"upper_circuit_limit":92.35,"last_trade_time":"1756720789013","oi_day_high":58400.0,"oi_day_low":39200.0},"NSE_FO:HDFCLIFE25SEP780PE":{"ohlc":{"open":17.55,"high":19.15,"low":14.35,"close":15.05},"depth":{"buy":[{"quantity":1100,"price":15.0,"orders":1},{"quantity":1100,"price":14.95,"orders":1},{"quantity":1100,"price":14.85,"orders":1},{"quantity":1100,"price":14.75,"orders":1},{"quantity":1100,"price":13.5,"orders":1}],"sell":[{"quantity":1100,"price":15.25,"orders":1},{"quantity":2200,"price":15.3,"orders":2},{"quantity":1100,"price":15.35,"orders":1},{"quantity":2200,"price":15.55,"orders":2},{"quantity":1100,"price":15.7,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|91320","symbol":"HDFCLIFE25SEP780PE","last_price":15.05,"volume":458700,"average_price":16.13,"oi":359700.0,"net_change":-5.3,"total_buy_quantity":140800.0,"total_sell_quantity":216700.0,"lower_circuit_limit":0.35,"upper_circuit_limit":40.35,"last_trade_time":"1756720740003","oi_day_high":398200.0,"oi_day_low":323400.0},"NSE_FO:TATACONSUM25SEP1060PE":{"ohlc":{"open":22.3,"high":22.65,"low":14.75,"close":14.9},"depth":{"buy":[{"quantity":1100,"price":14.85,"orders":2},{"quantity":550,"price":14.8,"orders":1},{"quantity":550,"price":14.7,"orders":1},{"quantity":550,"price":14.65,"orders":1},{"quantity":550,"price":14.45,"orders":1}],"sell":[{"quantity":550,"price":15.1,"orders":1},{"quantity":1100,"price":15.15,"orders":2},{"quantity":1100,"price":15.2,"orders":2},{"quantity":550,"price":15.45,"orders":1},{"quantity":1100,"price":15.5,"orders":2}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|138635","symbol":"TATACONSUM25SEP1060PE","last_price":14.9,"volume":354750,"average_price":18.59,"oi":220000.0,"net_change":-5.25,"total_buy_quantity":98450.0,"total_sell_quantity":136950.0,"lower_circuit_limit":0.15,"upper_circuit_limit":40.15,"last_trade_time":"1756720655666","oi_day_high":233750.0,"oi_day_low":184800.0},"NSE_FO:TATAPOWER25SEP370CE":{"ohlc":{"open":12.8,"high":16.25,"low":12.8,"close":16.0},"depth":{"buy":[{"quantity":2900,"price":16.15,"orders":2},{"quantity":1450,"price":16.0,"orders":1},{"quantity":1450,"price":15.85,"orders":1},{"quantity":1450,"price":15.75,"orders":1},{"quantity":5800,"price":15.7,"orders":2}],"sell":[{"quantity":1450,"price":16.3,"orders":1},{"quantity":1450,"price":16.35,"orders":1},{"quantity":2900,"price":16.4,"orders":2},{"quantity":1450,"price":16.45,"orders":1},{"quantity":2900,"price":16.5,"orders":2}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|140069","symbol":"TATAPOWER25SEP370CE","last_price":16.0,"volume":517650,"average_price":14.38,"oi":827950.0,"net_change":4.1,"total_buy_quantity":194300.0,"total_sell_quantity":213150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.9,"last_trade_time":"1756720740005","oi_day_high":901900.0,"oi_day_low":827950.0},"NSE_FO:GLENMARK25SEP1940PE":{"ohlc":{"open":59.0,"high":68.65,"low":53.1,"close":57.3},"depth":{"buy":[{"quantity":375,"price":55.95,"orders":1},{"quantity":375,"price":55.85,"orders":1},{"quantity":375,"price":55.35,"orders":1},{"quantity":375,"price":54.65,"orders":1},{"quantity":375,"price":54.1,"orders":1}],"sell":[{"quantity":375,"price":57.3,"orders":1},{"quantity":375,"price":57.35,"orders":1},{"quantity":375,"price":58.3,"orders":1},{"quantity":375,"price":59.15,"orders":1},{"quantity":375,"price":59.65,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|85547","symbol":"GLENMARK25SEP1940PE","last_price":57.3,"volume":25125,"average_price":61.47,"oi":65250.0,"net_change":-5.35,"total_buy_quantity":28125.0,"total_sell_quantity":36375.0,"lower_circuit_limit":4.45,"upper_circuit_limit":120.85,"last_trade_time":"1756720671042","oi_day_high":68250.0,"oi_day_low":65250.0},"NSE_FO:BAJAJ-AUTO25SEP8700PE":{"ohlc":{"open":186.8,"high":194.35,"low":88.0,"close":95.4},"depth":{"buy":[{"quantity":150,"price":95.1,"orders":2},{"quantity":150,"price":95.05,"orders":2},{"quantity":75,"price":95.0,"orders":1},{"quantity":75,"price":94.05,"orders":1},{"quantity":75,"price":94.0,"orders":1}],"sell":[{"quantity":75,"price":96.7,"orders":1},{"quantity":75,"price":96.95,"orders":1},{"quantity":75,"price":97.0,"orders":1},{"quantity":75,"price":97.7,"orders":1},{"quantity":75,"price":97.8,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|66761","symbol":"BAJAJ-AUTO25SEP8700PE","last_price":95.4,"volume":448350,"average_price":126.81,"oi":79125.0,"net_change":-121.65,"total_buy_quantity":15525.0,"total_sell_quantity":20025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":427.25,"last_trade_time":"1756720797411","oi_day_high":94950.0,"oi_day_low":52050.0},"NSE_FO:SBIN25SEP800PE":{"ohlc":{"open":12.05,"high":12.05,"low":8.6,"close":9.1},"depth":{"buy":[{"quantity":1500,"price":9.0,"orders":2},{"quantity":5250,"price":8.95,"orders":6},{"quantity":3000,"price":8.9,"orders":4},{"quantity":3750,"price":8.85,"orders":4},{"quantity":7500,"price":8.75,"orders":2}],"sell":[{"quantity":750,"price":9.1,"orders":1},{"quantity":3750,"price":9.15,"orders":3},{"quantity":8250,"price":9.2,"orders":6},{"quantity":11250,"price":9.25,"orders":6},{"quantity":8250,"price":9.3,"orders":3}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|132469","symbol":"SBIN25SEP800PE","last_price":9.1,"volume":4361250,"average_price":10.04,"oi":3507000.0,"net_change":-2.9,"total_buy_quantity":3255750.0,"total_sell_quantity":300000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.0,"last_trade_time":"1756720795879","oi_day_high":3637500.0,"oi_day_low":3372750.0},"NSE_FO:TVSMOTOR25SEP3250PE":{"ohlc":{"open":62.0,"high":63.5,"low":35.05,"close":38.95},"depth":{"buy":[{"quantity":700,"price":38.65,"orders":2},{"quantity":350,"price":38.6,"orders":1},{"quantity":350,"price":37.95,"orders":1},{"quantity":350,"price":37.9,"orders":1},{"quantity":350,"price":37.5,"orders":1}],"sell":[{"quantity":350,"price":38.95,"orders":1},{"quantity":350,"price":39.7,"orders":1},{"quantity":350,"price":39.75,"orders":1},{"quantity":350,"price":39.8,"orders":1},{"quantity":700,"price":40.0,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|131705","symbol":"TVSMOTOR25SEP3250PE","last_price":38.95,"volume":317450,"average_price":47.1,"oi":106400.0,"net_change":-27.8,"total_buy_quantity":42700.0,"total_sell_quantity":38150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":138.25,"last_trade_time":"1756720786342","oi_day_high":114450.0,"oi_day_low":82950.0},"NSE_FO:NMDC25SEP68PE":{"ohlc":{"open":1.15,"high":1.15,"low":0.8,"close":0.85},"depth":{"buy":[{"quantity":189000,"price":0.8,"orders":5},{"quantity":175500,"price":0.75,"orders":4},{"quantity":175500,"price":0.7,"orders":4},{"quantity":162000,"price":0.65,"orders":3},{"quantity":229500,"price":0.6,"orders":6}],"sell":[{"quantity":40500,"price":0.85,"orders":2},{"quantity":148500,"price":0.9,"orders":6},{"quantity":81000,"price":0.95,"orders":6},{"quantity":54000,"price":1.0,"orders":3},{"quantity":40500,"price":1.05,"orders":3}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|118388","symbol":"NMDC25SEP68PE","last_price":0.85,"volume":1998000,"average_price":0.97,"oi":3969000.0,"net_change":-0.45,"total_buy_quantity":2902500.0,"total_sell_quantity":2092500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1756720525431","oi_day_high":3996000.0,"oi_day_low":3591000.0},"NSE_FO:PNBHOUSING25SEP760PE":{"ohlc":{"open":24.7,"high":24.7,"low":17.1,"close":18.9},"depth":{"buy":[{"quantity":650,"price":18.7,"orders":1},{"quantity":650,"price":18.65,"orders":1},{"quantity":650,"price":18.6,"orders":1},{"quantity":650,"price":18.55,"orders":1},{"quantity":1300,"price":18.5,"orders":2}],"sell":[{"quantity":25350,"price":19.0,"orders":1},{"quantity":650,"price":19.3,"orders":1},{"quantity":1300,"price":19.35,"orders":2},{"quantity":650,"price":19.4,"orders":1},{"quantity":650,"price":19.45,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|126743","symbol":"PNBHOUSING25SEP760PE","last_price":18.9,"volume":813150,"average_price":20.82,"oi":618150.0,"net_change":-7.05,"total_buy_quantity":111800.0,"total_sell_quantity":187850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.35,"last_trade_time":"1756720796002","oi_day_high":625300.0,"oi_day_low":276900.0},"NSE_FO:KALYANKJIL25SEP510CE":{"ohlc":{"open":18.85,"high":21.25,"low":18.65,"close":20.4},"depth":{"buy":[{"quantity":1175,"price":20.25,"orders":1},{"quantity":1175,"price":20.2,"orders":1},{"quantity":1175,"price":20.15,"orders":1},{"quantity":2350,"price":20.1,"orders":2},{"quantity":2350,"price":20.05,"orders":2}],"sell":[{"quantity":1175,"price":20.45,"orders":1},{"quantity":2350,"price":20.5,"orders":2},{"quantity":3525,"price":20.55,"orders":2},{"quantity":1175,"price":20.6,"orders":1},{"quantity":1175,"price":20.65,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|101686","symbol":"KALYANKJIL25SEP510CE","last_price":20.4,"volume":1568625,"average_price":20.1,"oi":569875.0,"net_change":1.15,"total_buy_quantity":242050.0,"total_sell_quantity":263200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.3,"last_trade_time":"1756720794031","oi_day_high":719100.0,"oi_day_low":508775.0},"NSE_FO:HCLTECH25SEP1440PE":{"ohlc":{"open":23.0,"high":23.0,"low":18.55,"close":19.8},"depth":{"buy":[{"quantity":350,"price":19.8,"orders":1},{"quantity":700,"price":19.75,"orders":2},{"quantity":350,"price":19.7,"orders":1},{"quantity":350,"price":19.65,"orders":1},{"quantity":350,"price":19.6,"orders":1}],"sell":[{"quantity":350,"price":20.0,"orders":1},{"quantity":350,"price":20.05,"orders":1},{"quantity":700,"price":20.1,"orders":2},{"quantity":350,"price":20.15,"orders":1},{"quantity":350,"price":20.45,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|90030","symbol":"HCLTECH25SEP1440PE","last_price":19.8,"volume":326900,"average_price":20.2,"oi":167650.0,"net_change":-6.6,"total_buy_quantity":303100.0,"total_sell_quantity":58100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.6,"last_trade_time":"1756720764402","oi_day_high":181300.0,"oi_day_low":139650.0},"NSE_FO:BANKBARODA25SEP232.5PE":{"ohlc":{"open":4.65,"high":4.65,"low":3.5,"close":3.75},"depth":{"buy":[{"quantity":11700,"price":3.65,"orders":4},{"quantity":11700,"price":3.6,"orders":4},{"quantity":55575,"price":3.55,"orders":5},{"quantity":40950,"price":3.5,"orders":8},{"quantity":46800,"price":3.45,"orders":5}],"sell":[{"quantity":11700,"price":3.75,"orders":4},{"quantity":8775,"price":3.8,"orders":3},{"quantity":17550,"price":3.85,"orders":3},{"quantity":11700,"price":3.9,"orders":4},{"quantity":58500,"price":3.95,"orders":5}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|68178","symbol":"BANKBARODA25SEP232.5PE","last_price":3.75,"volume":1158300,"average_price":3.9,"oi":985725.0,"net_change":-1.35,"total_buy_quantity":675675.0,"total_sell_quantity":546975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.1,"last_trade_time":"1756720795077","oi_day_high":994500.0,"oi_day_low":751725.0},"NSE_FO:MANKIND25SEP2450CE":{"ohlc":{"open":106.0,"high":120.1,"low":106.0,"close":120.1},"depth":{"buy":[{"quantity":225,"price":117.75,"orders":1},{"quantity":225,"price":117.7,"orders":1},{"quantity":225,"price":117.65,"orders":1},{"quantity":225,"price":117.55,"orders":1},{"quantity":225,"price":110.65,"orders":1}],"sell":[{"quantity":225,"price":121.05,"orders":1},{"quantity":225,"price":121.1,"orders":1},{"quantity":225,"price":121.15,"orders":1},{"quantity":225,"price":121.25,"orders":1},{"quantity":225,"price":121.3,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|107367","symbol":"MANKIND25SEP2450CE","last_price":120.1,"volume":3600,"average_price":113.56,"oi":2700.0,"net_change":15.95,"total_buy_quantity":8100.0,"total_sell_quantity":16650.0,"lower_circuit_limit":23.05,"upper_circuit_limit":185.25,"last_trade_time":"1756720088511","oi_day_high":2925.0,"oi_day_low":2025.0},"NSE_FO:LICI25SEP870PE":{"ohlc":{"open":28.4,"high":28.4,"low":21.5,"close":23.7},"depth":{"buy":[{"quantity":700,"price":23.2,"orders":1},{"quantity":700,"price":23.15,"orders":1},{"quantity":700,"price":23.1,"orders":1},{"quantity":1400,"price":22.25,"orders":1},{"quantity":1400,"price":22.2,"orders":1}],"sell":[{"quantity":1400,"price":24.05,"orders":2},{"quantity":700,"price":24.1,"orders":1},{"quantity":700,"price":24.5,"orders":1},{"quantity":700,"price":24.7,"orders":1},{"quantity":700,"price":24.75,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|104404","symbol":"LICI25SEP870PE","last_price":23.7,"volume":51100,"average_price":23.91,"oi":125300.0,"net_change":-6.45,"total_buy_quantity":50400.0,"total_sell_quantity":123900.0,"lower_circuit_limit":5.35,"upper_circuit_limit":54.95,"last_trade_time":"1756720641838","oi_day_high":130200.0,"oi_day_low":124600.0},"NSE_FO:DABUR25SEP510PE":{"ohlc":{"open":6.85,"high":6.85,"low":5.1,"close":5.45},"depth":{"buy":[{"quantity":1250,"price":5.4,"orders":1},{"quantity":2500,"price":5.35,"orders":2},{"quantity":2500,"price":5.3,"orders":2},{"quantity":3750,"price":5.25,"orders":3},{"quantity":1250,"price":5.2,"orders":1}],"sell":[{"quantity":2500,"price":5.55,"orders":2},{"quantity":3750,"price":5.6,"orders":3},{"quantity":1250,"price":5.65,"orders":1},{"quantity":2500,"price":5.7,"orders":2},{"quantity":11250,"price":5.75,"orders":3}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|82066","symbol":"DABUR25SEP510PE","last_price":5.45,"volume":327500,"average_price":5.55,"oi":558750.0,"net_change":-0.85,"total_buy_quantity":298750.0,"total_sell_quantity":371250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.3,"last_trade_time":"1756720778905","oi_day_high":613750.0,"oi_day_low":558750.0},"NSE_FO:MUTHOOTFIN25SEP2650PE":{"ohlc":{"open":68.0,"high":68.0,"low":40.55,"close":43.15},"depth":{"buy":[{"quantity":550,"price":42.4,"orders":2},{"quantity":275,"price":42.3,"orders":1},{"quantity":275,"price":42.25,"orders":1},{"quantity":275,"price":41.7,"orders":1},{"quantity":275,"price":41.65,"orders":1}],"sell":[{"quantity":275,"price":42.8,"orders":1},{"quantity":275,"price":43.3,"orders":1},{"quantity":550,"price":43.35,"orders":2},{"quantity":275,"price":43.4,"orders":1},{"quantity":275,"price":43.75,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|110470","symbol":"MUTHOOTFIN25SEP2650PE","last_price":43.15,"volume":226875,"average_price":47.83,"oi":110275.0,"net_change":-31.3,"total_buy_quantity":40700.0,"total_sell_quantity":39050.0,"lower_circuit_limit":1.45,"upper_circuit_limit":147.45,"last_trade_time":"1756720792377","oi_day_high":113025.0,"oi_day_low":68200.0},"NSE_FO:SBICARD25SEP800CE":{"ohlc":{"open":14.4,"high":19.0,"low":12.5,"close":19.0},"depth":{"buy":[{"quantity":800,"price":18.4,"orders":1},{"quantity":1600,"price":18.35,"orders":2},{"quantity":800,"price":18.3,"orders":1},{"quantity":800,"price":18.0,"orders":1},{"quantity":800,"price":17.6,"orders":1}],"sell":[{"quantity":800,"price":18.7,"orders":1},{"quantity":800,"price":18.75,"orders":1},{"quantity":800,"price":18.8,"orders":1},{"quantity":800,"price":18.85,"orders":1},{"quantity":800,"price":18.95,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|131148","symbol":"SBICARD25SEP800CE","last_price":19.0,"volume":832800,"average_price":14.88,"oi":400800.0,"net_change":6.65,"total_buy_quantity":169600.0,"total_sell_quantity":149600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.8,"last_trade_time":"1756720785140","oi_day_high":463200.0,"oi_day_low":391200.0},"NSE_FO:HDFCAMC25SEP5600CE":{"ohlc":{"open":114.95,"high":144.6,"low":106.8,"close":139.25},"depth":{"buy":[{"quantity":150,"price":137.0,"orders":1},{"quantity":150,"price":136.95,"orders":1},{"quantity":150,"price":136.9,"orders":1},{"quantity":150,"price":136.85,"orders":1},{"quantity":150,"price":136.8,"orders":1}],"sell":[{"quantity":150,"price":140.4,"orders":1},{"quantity":300,"price":141.85,"orders":2},{"quantity":300,"price":142.1,"orders":2},{"quantity":150,"price":142.15,"orders":1},{"quantity":150,"price":146.9,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|90447","symbol":"HDFCAMC25SEP5600CE","last_price":139.25,"volume":200250,"average_price":129.64,"oi":50400.0,"net_change":35.2,"total_buy_quantity":19950.0,"total_sell_quantity":10650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":243.5,"last_trade_time":"1756720789172","oi_day_high":54750.0,"oi_day_low":38850.0},"NSE_FO:CHOLAFIN25SEP1440PE":{"ohlc":{"open":45.45,"high":47.2,"low":31.15,"close":32.5},"depth":{"buy":[{"quantity":625,"price":33.05,"orders":1},{"quantity":625,"price":33.0,"orders":1},{"quantity":1875,"price":32.95,"orders":3},{"quantity":625,"price":32.85,"orders":1},{"quantity":625,"price":32.55,"orders":1}],"sell":[{"quantity":625,"price":33.4,"orders":1},{"quantity":625,"price":33.45,"orders":1},{"quantity":1250,"price":33.5,"orders":2},{"quantity":625,"price":33.55,"orders":1},{"quantity":625,"price":33.6,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|78674","symbol":"CHOLAFIN25SEP1440PE","last_price":32.5,"volume":183125,"average_price":35.99,"oi":93750.0,"net_change":-14.9,"total_buy_quantity":105625.0,"total_sell_quantity":83125.0,"lower_circuit_limit":2.4,"upper_circuit_limit":92.4,"last_trade_time":"1756720401001","oi_day_high":93750.0,"oi_day_low":66250.0},"NSE_FO:LODHA25SEP1200PE":{"ohlc":{"open":46.05,"high":46.05,"low":33.5,"close":33.75},"depth":{"buy":[{"quantity":450,"price":32.3,"orders":1},{"quantity":450,"price":32.25,"orders":1},{"quantity":450,"price":32.2,"orders":1},{"quantity":450,"price":32.15,"orders":1},{"quantity":450,"price":31.75,"orders":1}],"sell":[{"quantity":450,"price":34.45,"orders":1},{"quantity":450,"price":34.5,"orders":1},{"quantity":450,"price":34.55,"orders":1},{"quantity":450,"price":34.6,"orders":1},{"quantity":450,"price":34.65,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|108155","symbol":"LODHA25SEP1200PE","last_price":33.75,"volume":130500,"average_price":37.09,"oi":91350.0,"net_change":-9.35,"total_buy_quantity":63450.0,"total_sell_quantity":54000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":88.0,"last_trade_time":"1756720063811","oi_day_high":91350.0,"oi_day_low":81900.0},"NSE_FO:DRREDDY25SEP1260CE":{"ohlc":{"open":34.0,"high":43.1,"low":31.45,"close":40.0},"depth":{"buy":[{"quantity":625,"price":39.25,"orders":1},{"quantity":625,"price":39.2,"orders":1},{"quantity":625,"price":39.15,"orders":1},{"quantity":625,"price":39.05,"orders":1},{"quantity":625,"price":39.0,"orders":1}],"sell":[{"quantity":1875,"price":39.8,"orders":1},{"quantity":5000,"price":40.0,"orders":4},{"quantity":625,"price":40.95,"orders":1},{"quantity":625,"price":41.0,"orders":1},{"quantity":625,"price":42.0,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|82792","symbol":"DRREDDY25SEP1260CE","last_price":40.0,"volume":741250,"average_price":36.79,"oi":244375.0,"net_change":11.1,"total_buy_quantity":57500.0,"total_sell_quantity":44375.0,"lower_circuit_limit":2.0,"upper_circuit_limit":55.8,"last_trade_time":"1756720793539","oi_day_high":312500.0,"oi_day_low":235625.0},"NSE_FO:JINDALSTEL25SEP960CE":{"ohlc":{"open":22.8,"high":31.2,"low":22.55,"close":30.85},"depth":{"buy":[{"quantity":625,"price":30.6,"orders":1},{"quantity":625,"price":30.55,"orders":1},{"quantity":625,"price":30.45,"orders":1},{"quantity":625,"price":28.1,"orders":1},{"quantity":625,"price":28.05,"orders":1}],"sell":[{"quantity":625,"price":31.35,"orders":1},{"quantity":625,"price":31.45,"orders":1},{"quantity":625,"price":31.6,"orders":1},{"quantity":625,"price":31.65,"orders":1},{"quantity":625,"price":31.75,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|102619","symbol":"JINDALSTEL25SEP960CE","last_price":30.85,"volume":506875,"average_price":27.54,"oi":106875.0,"net_change":8.1,"total_buy_quantity":74375.0,"total_sell_quantity":81250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.3,"last_trade_time":"1756720790022","oi_day_high":143125.0,"oi_day_low":92500.0},"NSE_FO:PPLPHARMA25SEP185CE":{"ohlc":{"open":5.55,"high":8.05,"low":5.55,"close":8.05},"depth":{"buy":[{"quantity":2500,"price":7.9,"orders":1},{"quantity":2500,"price":7.85,"orders":1},{"quantity":2500,"price":7.75,"orders":1},{"quantity":7500,"price":7.3,"orders":1},{"quantity":12500,"price":7.2,"orders":1}],"sell":[{"quantity":2500,"price":8.2,"orders":1},{"quantity":2500,"price":8.65,"orders":1},{"quantity":7500,"price":8.7,"orders":1},{"quantity":2500,"price":9.0,"orders":1},{"quantity":12500,"price":9.3,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|119749","symbol":"PPLPHARMA25SEP185CE","last_price":8.05,"volume":147500,"average_price":6.9,"oi":97500.0,"net_change":1.75,"total_buy_quantity":247500.0,"total_sell_quantity":247500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.3,"last_trade_time":"1756720743004","oi_day_high":100000.0,"oi_day_low":55000.0},"NSE_FO:POWERGRID25SEP270PE":{"ohlc":{"open":3.15,"high":3.2,"low":1.7,"close":1.8},"depth":{"buy":[{"quantity":9500,"price":1.75,"orders":4},{"quantity":13300,"price":1.7,"orders":7},{"quantity":19000,"price":1.65,"orders":6},{"quantity":26600,"price":1.6,"orders":7},{"quantity":62700,"price":1.55,"orders":3}],"sell":[{"quantity":3800,"price":1.8,"orders":1},{"quantity":20900,"price":1.85,"orders":9},{"quantity":15200,"price":1.9,"orders":8},{"quantity":36100,"price":1.95,"orders":11},{"quantity":20900,"price":2.0,"orders":7}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|127786","symbol":"POWERGRID25SEP270PE","last_price":1.8,"volume":900600,"average_price":2.06,"oi":1012700.0,"net_change":-1.35,"total_buy_quantity":340100.0,"total_sell_quantity":452200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1756720795139","oi_day_high":1020300.0,"oi_day_low":950000.0},"NSE_FO:TCS25SEP3100CE":{"ohlc":{"open":68.0,"high":89.05,"low":67.95,"close":77.9},"depth":{"buy":[{"quantity":175,"price":77.5,"orders":1},{"quantity":175,"price":77.25,"orders":1},{"quantity":175,"price":77.05,"orders":1},{"quantity":525,"price":77.0,"orders":3},{"quantity":175,"price":76.95,"orders":1}],"sell":[{"quantity":175,"price":77.8,"orders":1},{"quantity":4200,"price":77.9,"orders":2},{"quantity":175,"price":77.95,"orders":1},{"quantity":700,"price":78.0,"orders":4},{"quantity":175,"price":78.05,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|129378","symbol":"TCS25SEP3100CE","last_price":77.9,"volume":968450,"average_price":80.87,"oi":822675.0,"net_change":13.6,"total_buy_quantity":45325.0,"total_sell_quantity":73850.0,"lower_circuit_limit":3.05,"upper_circuit_limit":181.9,"last_trade_time":"1756720785333","oi_day_high":924700.0,"oi_day_low":822675.0},"NSE_FO:BRITANNIA25SEP5700PE":{"ohlc":{"open":74.0,"high":86.7,"low":56.95,"close":65.5},"depth":{"buy":[{"quantity":125,"price":62.3,"orders":1},{"quantity":125,"price":60.1,"orders":1},{"quantity":125,"price":60.05,"orders":1},{"quantity":125,"price":60.0,"orders":1},{"quantity":3750,"price":55.0,"orders":1}],"sell":[{"quantity":125,"price":65.6,"orders":1},{"quantity":125,"price":65.65,"orders":1},{"quantity":125,"price":65.85,"orders":1},{"quantity":1750,"price":65.9,"orders":1},{"quantity":125,"price":67.2,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|76094","symbol":"BRITANNIA25SEP5700PE","last_price":65.5,"volume":140750,"average_price":73.68,"oi":76125.0,"net_change":-8.5,"total_buy_quantity":22375.0,"total_sell_quantity":40375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":156.35,"last_trade_time":"1756720740004","oi_day_high":78375.0,"oi_day_low":63375.0},"NSE_FO:TATACHEM25SEP920CE":{"ohlc":{"open":29.0,"high":38.75,"low":27.7,"close":38.55},"depth":{"buy":[{"quantity":650,"price":38.05,"orders":1},{"quantity":650,"price":38.0,"orders":1},{"quantity":650,"price":37.95,"orders":1},{"quantity":650,"price":37.85,"orders":1},{"quantity":1950,"price":36.95,"orders":1}],"sell":[{"quantity":650,"price":38.7,"orders":1},{"quantity":1300,"price":38.75,"orders":2},{"quantity":650,"price":38.8,"orders":1},{"quantity":650,"price":39.25,"orders":1},{"quantity":1300,"price":39.9,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|138008","symbol":"TATACHEM25SEP920CE","last_price":38.55,"volume":40300,"average_price":32.14,"oi":70200.0,"net_change":11.9,"total_buy_quantity":73450.0,"total_sell_quantity":32500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.15,"last_trade_time":"1756720730319","oi_day_high":72150.0,"oi_day_low":68900.0},"NSE_FO:FORTIS25SEP910CE":{"ohlc":{"open":32.0,"high":37.35,"low":30.5,"close":37.35},"depth":{"buy":[{"quantity":775,"price":34.95,"orders":1},{"quantity":775,"price":34.9,"orders":1},{"quantity":775,"price":34.15,"orders":1},{"quantity":1550,"price":34.1,"orders":1},{"quantity":1550,"price":32.9,"orders":1}],"sell":[{"quantity":775,"price":36.85,"orders":1},{"quantity":1550,"price":36.9,"orders":2},{"quantity":1550,"price":36.95,"orders":2},{"quantity":1550,"price":37.0,"orders":1},{"quantity":775,"price":37.3,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|84664","symbol":"FORTIS25SEP910CE","last_price":37.35,"volume":57350,"average_price":33.52,"oi":46500.0,"net_change":9.7,"total_buy_quantity":66650.0,"total_sell_quantity":118575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.45,"last_trade_time":"1756720747873","oi_day_high":46500.0,"oi_day_low":38750.0},"NSE_FO:PERSISTENT25SEP5300CE":{"ohlc":{"open":219.95,"high":257.0,"low":210.9,"close":245.35},"depth":{"buy":[{"quantity":100,"price":243.45,"orders":1},{"quantity":100,"price":243.35,"orders":1},{"quantity":100,"price":243.25,"orders":1},{"quantity":100,"price":243.1,"orders":1},{"quantity":100,"price":243.05,"orders":1}],"sell":[{"quantity":100,"price":248.8,"orders":1},{"quantity":100,"price":248.9,"orders":1},{"quantity":100,"price":248.95,"orders":1},{"quantity":100,"price":249.0,"orders":1},{"quantity":100,"price":249.6,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|116239","symbol":"PERSISTENT25SEP5300CE","last_price":245.35,"volume":66200,"average_price":233.2,"oi":14300.0,"net_change":63.7,"total_buy_quantity":4600.0,"total_sell_quantity":14100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":371.4,"last_trade_time":"1756720770009","oi_day_high":21400.0,"oi_day_low":14100.0},"NSE_FO:VBL25SEP500CE":{"ohlc":{"open":10.65,"high":14.6,"low":8.8,"close":14.45},"depth":{"buy":[{"quantity":1025,"price":14.3,"orders":1},{"quantity":2050,"price":14.25,"orders":2},{"quantity":2050,"price":14.2,"orders":2},{"quantity":1025,"price":14.15,"orders":1},{"quantity":1025,"price":14.1,"orders":1}],"sell":[{"quantity":1025,"price":14.5,"orders":1},{"quantity":4100,"price":14.55,"orders":3},{"quantity":3075,"price":14.6,"orders":3},{"quantity":3075,"price":14.65,"orders":3},{"quantity":2050,"price":14.7,"orders":2}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|143862","symbol":"VBL25SEP500CE","last_price":14.45,"volume":1454475,"average_price":11.56,"oi":380275.0,"net_change":2.95,"total_buy_quantity":219350.0,"total_sell_quantity":179375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.5,"last_trade_time":"1756720772801","oi_day_high":451000.0,"oi_day_low":270600.0},"NSE_FO:SRF25SEP2850PE":{"ohlc":{"open":71.05,"high":77.5,"low":47.65,"close":48.9},"depth":{"buy":[{"quantity":200,"price":47.85,"orders":1},{"quantity":200,"price":47.8,"orders":1},{"quantity":400,"price":47.7,"orders":2},{"quantity":200,"price":44.7,"orders":1},{"quantity":600,"price":44.6,"orders":1}],"sell":[{"quantity":200,"price":48.9,"orders":1},{"quantity":200,"price":49.55,"orders":1},{"quantity":200,"price":49.6,"orders":1},{"quantity":200,"price":50.95,"orders":1},{"quantity":200,"price":51.0,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|124846","symbol":"SRF25SEP2850PE","last_price":48.9,"volume":73800,"average_price":59.17,"oi":52600.0,"net_change":-26.65,"total_buy_quantity":33000.0,"total_sell_quantity":50800.0,"lower_circuit_limit":4.1,"upper_circuit_limit":147.0,"last_trade_time":"1756720777429","oi_day_high":63000.0,"oi_day_low":50000.0},"NSE_FO:IDEA25SEP7CE":{"ohlc":{"open":0.25,"high":0.3,"low":0.2,"close":0.25},"depth":{"buy":[{"quantity":108141675,"price":0.2,"orders":251},{"quantity":71832375,"price":0.15,"orders":111},{"quantity":52033800,"price":0.1,"orders":92},{"quantity":22014300,"price":0.05,"orders":80},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":26803125,"price":0.25,"orders":86},{"quantity":52319700,"price":0.3,"orders":162},{"quantity":43742700,"price":0.35,"orders":87},{"quantity":36595200,"price":0.4,"orders":70},{"quantity":27589350,"price":0.45,"orders":53}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|94151","symbol":"IDEA25SEP7CE","last_price":0.25,"volume":182833050,"average_price":0.25,"oi":5.383497E8,"net_change":-0.05,"total_buy_quantity":2.5402215E8,"total_sell_quantity":2.312931E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1756720797328","oi_day_high":5.383497E8,"oi_day_low":5.24555025E8},"NSE_FO:INDUSTOWER25SEP335CE":{"ohlc":{"open":14.3,"high":15.7,"low":13.75,"close":14.0},"depth":{"buy":[{"quantity":1700,"price":14.15,"orders":1},{"quantity":3400,"price":14.1,"orders":2},{"quantity":1700,"price":14.05,"orders":1},{"quantity":3400,"price":14.0,"orders":1},{"quantity":5100,"price":12.75,"orders":1}],"sell":[{"quantity":3400,"price":14.3,"orders":2},{"quantity":3400,"price":14.35,"orders":2},{"quantity":1700,"price":14.4,"orders":1},{"quantity":1700,"price":14.45,"orders":1},{"quantity":1700,"price":14.7,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|97206","symbol":"INDUSTOWER25SEP335CE","last_price":14.0,"volume":215900,"average_price":14.63,"oi":198900.0,"net_change":-0.5,"total_buy_quantity":146200.0,"total_sell_quantity":261800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.5,"last_trade_time":"1756720753962","oi_day_high":200600.0,"oi_day_low":132600.0},"NSE_FO:AMBER25SEP7200PE":{"ohlc":{"open":0.0,"high":0.0,"low":0.0,"close":0.0},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":200,"price":169.75,"orders":1},{"quantity":400,"price":172.05,"orders":1},{"quantity":1400,"price":172.75,"orders":2},{"quantity":100,"price":187.9,"orders":1},{"quantity":3000,"price":237.05,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|65975","symbol":"AMBER25SEP7200PE","last_price":0.0,"volume":0,"average_price":0.0,"oi":0.0,"net_change":-998.0,"total_buy_quantity":0.0,"total_sell_quantity":7900.0,"lower_circuit_limit":139.1,"upper_circuit_limit":703.6,"last_trade_time":"315513000000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:IDFCFIRSTB25SEP68PE":{"ohlc":{"open":1.6,"high":1.9,"low":1.05,"close":1.05},"depth":{"buy":[{"quantity":315350,"price":1.05,"orders":10},{"quantity":389550,"price":1.0,"orders":8},{"quantity":287525,"price":0.95,"orders":6},{"quantity":306075,"price":0.9,"orders":6},{"quantity":287525,"price":0.85,"orders":6}],"sell":[{"quantity":111300,"price":1.1,"orders":5},{"quantity":194775,"price":1.15,"orders":10},{"quantity":166950,"price":1.2,"orders":10},{"quantity":83475,"price":1.25,"orders":9},{"quantity":74200,"price":1.3,"orders":8}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|96693","symbol":"IDFCFIRSTB25SEP68PE","last_price":1.05,"volume":5731950,"average_price":1.33,"oi":4498375.0,"net_change":-0.6,"total_buy_quantity":2986550.0,"total_sell_quantity":2198175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1756720779692","oi_day_high":4516925.0,"oi_day_low":3274075.0},"NSE_FO:POLICYBZR25SEP1800PE":{"ohlc":{"open":71.05,"high":71.05,"low":52.1,"close":55.2},"depth":{"buy":[{"quantity":350,"price":55.75,"orders":1},{"quantity":350,"price":55.7,"orders":1},{"quantity":350,"price":55.6,"orders":1},{"quantity":350,"price":55.55,"orders":1},{"quantity":700,"price":52.5,"orders":1}],"sell":[{"quantity":700,"price":56.9,"orders":2},{"quantity":350,"price":56.95,"orders":1},{"quantity":350,"price":57.0,"orders":1},{"quantity":350,"price":57.1,"orders":1},{"quantity":700,"price":59.85,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|127312","symbol":"POLICYBZR25SEP1800PE","last_price":55.2,"volume":59850,"average_price":58.5,"oi":203350.0,"net_change":-22.4,"total_buy_quantity":35350.0,"total_sell_quantity":46900.0,"lower_circuit_limit":7.55,"upper_circuit_limit":147.65,"last_trade_time":"1756720636672","oi_day_high":211750.0,"oi_day_low":203350.0},"NSE_FO:ICICIBANK25SEP1400CE":{"ohlc":{"open":29.95,"high":32.15,"low":27.7,"close":31.0},"depth":{"buy":[{"quantity":700,"price":31.0,"orders":1},{"quantity":1400,"price":30.9,"orders":2},{"quantity":2100,"price":30.85,"orders":2},{"quantity":700,"price":30.8,"orders":1},{"quantity":2800,"price":30.75,"orders":3}],"sell":[{"quantity":1400,"price":31.1,"orders":2},{"quantity":4200,"price":31.2,"orders":5},{"quantity":2100,"price":31.25,"orders":3},{"quantity":4200,"price":31.3,"orders":3},{"quantity":2100,"price":31.35,"orders":3}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|95102","symbol":"ICICIBANK25SEP1400CE","last_price":31.0,"volume":2578800,"average_price":30.05,"oi":1218000.0,"net_change":4.5,"total_buy_quantity":198800.0,"total_sell_quantity":357000.0,"lower_circuit_limit":0.8,"upper_circuit_limit":52.2,"last_trade_time":"1756720788585","oi_day_high":1377600.0,"oi_day_low":1218000.0},"NSE_FO:EXIDEIND25SEP395CE":{"ohlc":{"open":13.5,"high":24.35,"low":13.5,"close":24.15},"depth":{"buy":[{"quantity":1800,"price":24.3,"orders":1},{"quantity":1800,"price":24.25,"orders":1},{"quantity":1800,"price":24.2,"orders":1},{"quantity":3600,"price":24.15,"orders":2},{"quantity":1800,"price":23.9,"orders":1}],"sell":[{"quantity":1800,"price":24.55,"orders":1},{"quantity":1800,"price":24.6,"orders":1},{"quantity":1800,"price":24.65,"orders":1},{"quantity":1800,"price":24.7,"orders":1},{"quantity":1800,"price":25.05,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|83911","symbol":"EXIDEIND25SEP395CE","last_price":24.15,"volume":531000,"average_price":18.99,"oi":253800.0,"net_change":11.2,"total_buy_quantity":226800.0,"total_sell_quantity":100800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.0,"last_trade_time":"1756720673876","oi_day_high":343800.0,"oi_day_low":253800.0},"NSE_FO:KAYNES25SEP6200PE":{"ohlc":{"open":210.05,"high":210.5,"low":90.0,"close":94.0},"depth":{"buy":[{"quantity":100,"price":93.35,"orders":1},{"quantity":100,"price":93.15,"orders":1},{"quantity":200,"price":93.1,"orders":2},{"quantity":100,"price":93.05,"orders":1},{"quantity":100,"price":90.0,"orders":1}],"sell":[{"quantity":100,"price":94.0,"orders":1},{"quantity":100,"price":95.65,"orders":1},{"quantity":100,"price":95.7,"orders":1},{"quantity":100,"price":96.05,"orders":1},{"quantity":300,"price":97.0,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|104798","symbol":"KAYNES25SEP6200PE","last_price":94.0,"volume":170800,"average_price":126.01,"oi":38000.0,"net_change":-167.6,"total_buy_quantity":18500.0,"total_sell_quantity":18200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":527.6,"last_trade_time":"1756720779288","oi_day_high":43700.0,"oi_day_low":14800.0},"NSE_FO:AMBUJACEM25SEP560PE":{"ohlc":{"open":9.6,"high":9.6,"low":7.5,"close":8.3},"depth":{"buy":[{"quantity":1050,"price":8.05,"orders":1},{"quantity":2100,"price":8.0,"orders":2},{"quantity":1050,"price":7.8,"orders":1},{"quantity":57750,"price":7.65,"orders":2},{"quantity":1050,"price":7.0,"orders":1}],"sell":[{"quantity":1050,"price":8.25,"orders":1},{"quantity":3150,"price":8.3,"orders":3},{"quantity":1050,"price":8.35,"orders":1},{"quantity":2100,"price":8.4,"orders":2},{"quantity":1050,"price":8.5,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|66387","symbol":"AMBUJACEM25SEP560PE","last_price":8.3,"volume":299250,"average_price":8.36,"oi":473550.0,"net_change":-2.55,"total_buy_quantity":223650.0,"total_sell_quantity":64050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.85,"last_trade_time":"1756720770065","oi_day_high":477750.0,"oi_day_low":427350.0},"NSE_FO:IRCTC25SEP700PE":{"ohlc":{"open":18.95,"high":19.0,"low":11.0,"close":11.15},"depth":{"buy":[{"quantity":875,"price":11.05,"orders":1},{"quantity":2625,"price":11.0,"orders":3},{"quantity":3500,"price":10.95,"orders":4},{"quantity":875,"price":10.9,"orders":1},{"quantity":875,"price":10.8,"orders":1}],"sell":[{"quantity":875,"price":11.2,"orders":1},{"quantity":875,"price":11.3,"orders":1},{"quantity":875,"price":11.45,"orders":1},{"quantity":875,"price":11.5,"orders":1},{"quantity":1750,"price":11.6,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|101230","symbol":"IRCTC25SEP700PE","last_price":11.15,"volume":391125,"average_price":13.92,"oi":773500.0,"net_change":-8.05,"total_buy_quantity":190750.0,"total_sell_quantity":166250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.2,"last_trade_time":"1756720789087","oi_day_high":802375.0,"oi_day_low":769125.0},"NSE_FO:CIPLA25SEP1580PE":{"ohlc":{"open":26.95,"high":27.85,"low":22.0,"close":27.7},"depth":{"buy":[{"quantity":375,"price":27.05,"orders":1},{"quantity":375,"price":26.95,"orders":1},{"quantity":750,"price":26.9,"orders":2},{"quantity":375,"price":26.85,"orders":1},{"quantity":750,"price":25.65,"orders":1}],"sell":[{"quantity":750,"price":27.5,"orders":2},{"quantity":375,"price":27.55,"orders":1},{"quantity":375,"price":27.8,"orders":1},{"quantity":375,"price":27.9,"orders":1},{"quantity":375,"price":27.95,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|76042","symbol":"CIPLA25SEP1580PE","last_price":27.7,"volume":286875,"average_price":25.13,"oi":118500.0,"net_change":-0.35,"total_buy_quantity":94500.0,"total_sell_quantity":67125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.15,"last_trade_time":"1756720793533","oi_day_high":120000.0,"oi_day_low":101625.0},"NSE_FO:PIDILITIND25SEP3060PE":{"ohlc":{"open":45.0,"high":45.0,"low":28.7,"close":29.0},"depth":{"buy":[{"quantity":250,"price":29.35,"orders":1},{"quantity":250,"price":29.3,"orders":1},{"quantity":250,"price":29.2,"orders":1},{"quantity":250,"price":27.8,"orders":1},{"quantity":7500,"price":24.5,"orders":1}],"sell":[{"quantity":250,"price":30.8,"orders":1},{"quantity":250,"price":30.85,"orders":1},{"quantity":250,"price":30.9,"orders":1},{"quantity":250,"price":31.45,"orders":1},{"quantity":250,"price":32.0,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|117488","symbol":"PIDILITIND25SEP3060PE","last_price":29.0,"volume":12000,"average_price":32.22,"oi":13000.0,"net_change":-28.7,"total_buy_quantity":28250.0,"total_sell_quantity":26250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":109.45,"last_trade_time":"1756720630036","oi_day_high":13000.0,"oi_day_low":10000.0},"NSE_FO:HAL25SEP4300PE":{"ohlc":{"open":101.1,"high":106.0,"low":57.75,"close":58.2},"depth":{"buy":[{"quantity":2850,"price":58.0,"orders":4},{"quantity":300,"price":57.7,"orders":2},{"quantity":150,"price":57.55,"orders":1},{"quantity":150,"price":57.5,"orders":1},{"quantity":150,"price":57.45,"orders":1}],"sell":[{"quantity":150,"price":58.35,"orders":1},{"quantity":150,"price":58.4,"orders":1},{"quantity":300,"price":58.45,"orders":2},{"quantity":150,"price":58.5,"orders":1},{"quantity":150,"price":58.55,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|87830","symbol":"HAL25SEP4300PE","last_price":58.2,"volume":469200,"average_price":77.46,"oi":342000.0,"net_change":-43.95,"total_buy_quantity":52650.0,"total_sell_quantity":51000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":226.45,"last_trade_time":"1756720799627","oi_day_high":355950.0,"oi_day_low":295200.0},"NSE_FO:PAYTM25SEP1240PE":{"ohlc":{"open":66.9,"high":66.9,"low":48.5,"close":51.25},"depth":{"buy":[{"quantity":725,"price":50.4,"orders":1},{"quantity":725,"price":50.35,"orders":1},{"quantity":725,"price":50.0,"orders":1},{"quantity":725,"price":49.95,"orders":1},{"quantity":1450,"price":49.15,"orders":1}],"sell":[{"quantity":725,"price":51.5,"orders":1},{"quantity":725,"price":51.55,"orders":1},{"quantity":725,"price":52.15,"orders":1},{"quantity":725,"price":52.2,"orders":1},{"quantity":1450,"price":52.25,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|121860","symbol":"PAYTM25SEP1240PE","last_price":51.25,"volume":565500,"average_price":53.73,"oi":336400.0,"net_change":-13.95,"total_buy_quantity":85550.0,"total_sell_quantity":100775.0,"lower_circuit_limit":7.6,"upper_circuit_limit":122.8,"last_trade_time":"1756720779374","oi_day_high":336400.0,"oi_day_low":212425.0},"NSE_FO:BSE25SEP2200CE":{"ohlc":{"open":82.0,"high":115.6,"low":80.0,"close":103.95},"depth":{"buy":[{"quantity":375,"price":103.05,"orders":1},{"quantity":375,"price":103.0,"orders":1},{"quantity":375,"price":102.75,"orders":1},{"quantity":750,"price":102.7,"orders":2},{"quantity":1500,"price":102.6,"orders":2}],"sell":[{"quantity":375,"price":103.95,"orders":1},{"quantity":6000,"price":104.0,"orders":6},{"quantity":375,"price":104.15,"orders":1},{"quantity":375,"price":104.2,"orders":1},{"quantity":375,"price":104.25,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|76240","symbol":"BSE25SEP2200CE","last_price":103.95,"volume":4498875,"average_price":101.63,"oi":928500.0,"net_change":28.05,"total_buy_quantity":119625.0,"total_sell_quantity":165750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":264.7,"last_trade_time":"1756720796280","oi_day_high":961500.0,"oi_day_low":903750.0},"NSE_FO:IGL25SEP205CE":{"ohlc":{"open":7.45,"high":9.5,"low":7.25,"close":9.4},"depth":{"buy":[{"quantity":2750,"price":9.35,"orders":1},{"quantity":2750,"price":9.3,"orders":1},{"quantity":2750,"price":9.25,"orders":1},{"quantity":2750,"price":9.0,"orders":1},{"quantity":5500,"price":8.95,"orders":1}],"sell":[{"quantity":5500,"price":9.5,"orders":2},{"quantity":2750,"price":9.55,"orders":1},{"quantity":2750,"price":9.6,"orders":1},{"quantity":2750,"price":9.75,"orders":1},{"quantity":8250,"price":10.0,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|95067","symbol":"IGL25SEP205CE","last_price":9.4,"volume":299750,"average_price":8.62,"oi":475750.0,"net_change":2.55,"total_buy_quantity":299750.0,"total_sell_quantity":154000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.85,"last_trade_time":"1756720649616","oi_day_high":486750.0,"oi_day_low":453750.0},"NSE_FO:PETRONET25SEP270CE":{"ohlc":{"open":8.85,"high":13.65,"low":8.85,"close":12.6},"depth":{"buy":[{"quantity":1800,"price":12.65,"orders":1},{"quantity":1800,"price":12.6,"orders":1},{"quantity":1800,"price":12.45,"orders":1},{"quantity":1800,"price":12.4,"orders":1},{"quantity":9000,"price":11.75,"orders":1}],"sell":[{"quantity":1800,"price":13.0,"orders":1},{"quantity":1800,"price":13.05,"orders":1},{"quantity":1800,"price":13.1,"orders":1},{"quantity":3600,"price":13.15,"orders":2},{"quantity":1800,"price":13.6,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|122430","symbol":"PETRONET25SEP270CE","last_price":12.6,"volume":635400,"average_price":11.68,"oi":1089000.0,"net_change":3.75,"total_buy_quantity":205200.0,"total_sell_quantity":205200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.85,"last_trade_time":"1756720589128","oi_day_high":1256400.0,"oi_day_low":1083600.0},"NSE_FO:TATATECH25SEP660PE":{"ohlc":{"open":17.15,"high":17.15,"low":7.65,"close":7.65},"depth":{"buy":[{"quantity":1600,"price":7.65,"orders":2},{"quantity":800,"price":7.55,"orders":1},{"quantity":800,"price":7.35,"orders":1},{"quantity":800,"price":7.3,"orders":1},{"quantity":800,"price":7.0,"orders":1}],"sell":[{"quantity":2400,"price":7.8,"orders":2},{"quantity":800,"price":7.85,"orders":1},{"quantity":800,"price":8.05,"orders":1},{"quantity":800,"price":8.1,"orders":1},{"quantity":800,"price":8.15,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|141022","symbol":"TATATECH25SEP660PE","last_price":7.65,"volume":193600,"average_price":10.57,"oi":223200.0,"net_change":-9.85,"total_buy_quantity":180800.0,"total_sell_quantity":142400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.5,"last_trade_time":"1756720578430","oi_day_high":238400.0,"oi_day_low":220800.0},"NSE_FO:ABB25SEP5000CE":{"ohlc":{"open":170.0,"high":238.65,"low":167.5,"close":229.2},"depth":{"buy":[{"quantity":125,"price":228.85,"orders":1},{"quantity":125,"price":228.55,"orders":1},{"quantity":125,"price":227.7,"orders":1},{"quantity":250,"price":227.65,"orders":2},{"quantity":125,"price":227.45,"orders":1}],"sell":[{"quantity":125,"price":236.3,"orders":1},{"quantity":125,"price":236.35,"orders":1},{"quantity":125,"price":236.4,"orders":1},{"quantity":125,"price":236.5,"orders":1},{"quantity":125,"price":237.9,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|62854","symbol":"ABB25SEP5000CE","last_price":229.2,"volume":161000,"average_price":196.48,"oi":64750.0,"net_change":71.55,"total_buy_quantity":24875.0,"total_sell_quantity":10875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":322.85,"last_trade_time":"1756720797151","oi_day_high":73750.0,"oi_day_low":64750.0},"NSE_FO:PGEL25SEP540CE":{"ohlc":{"open":27.7,"high":38.5,"low":27.7,"close":36.15},"depth":{"buy":[{"quantity":700,"price":35.7,"orders":1},{"quantity":700,"price":35.65,"orders":1},{"quantity":700,"price":35.6,"orders":1},{"quantity":700,"price":35.55,"orders":1},{"quantity":700,"price":35.5,"orders":1}],"sell":[{"quantity":700,"price":36.2,"orders":1},{"quantity":2800,"price":36.25,"orders":4},{"quantity":1400,"price":36.3,"orders":2},{"quantity":700,"price":36.35,"orders":1},{"quantity":700,"price":36.45,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|36502","symbol":"PGEL25SEP540CE","last_price":36.15,"volume":1837500,"average_price":32.23,"oi":254100.0,"net_change":12.75,"total_buy_quantity":135100.0,"total_sell_quantity":189700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.9,"last_trade_time":"1756720779573","oi_day_high":385700.0,"oi_day_low":167300.0},"NSE_FO:PATANJALI25SEP1760PE":{"ohlc":{"open":29.5,"high":33.2,"low":26.4,"close":29.6},"depth":{"buy":[{"quantity":300,"price":28.35,"orders":1},{"quantity":300,"price":28.25,"orders":1},{"quantity":300,"price":28.2,"orders":1},{"quantity":300,"price":25.1,"orders":1},{"quantity":9000,"price":24.9,"orders":1}],"sell":[{"quantity":300,"price":29.4,"orders":1},{"quantity":300,"price":29.9,"orders":1},{"quantity":300,"price":29.95,"orders":1},{"quantity":600,"price":30.0,"orders":2},{"quantity":300,"price":30.45,"orders":1}]},"timestamp":"2025-09-01T15:45:58.6+05:30","instrument_token":"NSE_FO|121416","symbol":"PATANJALI25SEP1760PE","last_price":29.6,"volume":33000,"average_price":29.46,"oi":43500.0,"net_change":-6.6,"total_buy_quantity":47400.0,"total_sell_quantity":69300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.35,"last_trade_time":"1756720676610","oi_day_high":43800.0,"oi_day_low":32400.0}}}