{"status":"success","data":{"NSE_FO:TATATECH25SEP660CE":{"ohlc":{"open":28.3,"high":37.8,"low":28.3,"close":32.7},"depth":{"buy":[{"quantity":800,"price":31.5,"orders":1},{"quantity":800,"price":31.4,"orders":1},{"quantity":800,"price":31.3,"orders":1},{"quantity":800,"price":31.2,"orders":1},{"quantity":800,"price":30.95,"orders":1}],"sell":[{"quantity":800,"price":32.2,"orders":1},{"quantity":800,"price":32.3,"orders":1},{"quantity":800,"price":32.4,"orders":1},{"quantity":4000,"price":33.75,"orders":2},{"quantity":3200,"price":33.8,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|141021","symbol":"TATATECH25SEP660CE","last_price":32.7,"volume":86400,"average_price":35.0,"oi":103200.0,"net_change":3.85,"total_buy_quantity":108000.0,"total_sell_quantity":84800.0,"lower_circuit_limit":7.3,"upper_circuit_limit":50.4,"last_trade_time":"1756804638115","oi_day_high":160000.0,"oi_day_low":102400.0},"NSE_FO:TORNTPOWER25SEP1240PE":{"ohlc":{"open":21.25,"high":22.85,"low":10.0,"close":10.45},"depth":{"buy":[{"quantity":750,"price":10.45,"orders":2},{"quantity":750,"price":10.2,"orders":2},{"quantity":375,"price":10.05,"orders":1},{"quantity":1875,"price":10.0,"orders":1},{"quantity":375,"price":9.7,"orders":1}],"sell":[{"quantity":375,"price":11.5,"orders":1},{"quantity":375,"price":11.55,"orders":1},{"quantity":7875,"price":12.5,"orders":2},{"quantity":1125,"price":13.0,"orders":1},{"quantity":2625,"price":15.05,"orders":2}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|142662","symbol":"TORNTPOWER25SEP1240PE","last_price":10.45,"volume":150750,"average_price":15.68,"oi":86250.0,"net_change":-13.95,"total_buy_quantity":115875.0,"total_sell_quantity":64875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.65,"last_trade_time":"1756807170910","oi_day_high":106125.0,"oi_day_low":84000.0},"NSE_FO:GODREJPROP25SEP2000PE":{"ohlc":{"open":75.0,"high":83.25,"low":60.0,"close":69.1},"depth":{"buy":[{"quantity":275,"price":68.8,"orders":1},{"quantity":825,"price":68.75,"orders":3},{"quantity":550,"price":68.7,"orders":2},{"quantity":275,"price":68.3,"orders":1},{"quantity":275,"price":68.15,"orders":1}],"sell":[{"quantity":275,"price":69.95,"orders":1},{"quantity":275,"price":70.05,"orders":1},{"quantity":275,"price":70.1,"orders":1},{"quantity":275,"price":70.6,"orders":1},{"quantity":275,"price":70.65,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|88151","symbol":"GODREJPROP25SEP2000PE","last_price":69.1,"volume":267850,"average_price":68.57,"oi":331100.0,"net_change":-15.65,"total_buy_quantity":30250.0,"total_sell_quantity":55000.0,"lower_circuit_limit":10.0,"upper_circuit_limit":159.5,"last_trade_time":"1756807187291","oi_day_high":333850.0,"oi_day_low":318450.0},"NSE_FO:SHRIRAMFIN25SEP570PE":{"ohlc":{"open":8.85,"high":10.95,"low":6.7,"close":10.15},"depth":{"buy":[{"quantity":825,"price":9.95,"orders":1},{"quantity":825,"price":9.9,"orders":1},{"quantity":825,"price":9.55,"orders":1},{"quantity":825,"price":9.5,"orders":1},{"quantity":4125,"price":9.0,"orders":2}],"sell":[{"quantity":825,"price":10.15,"orders":1},{"quantity":825,"price":10.25,"orders":1},{"quantity":825,"price":10.4,"orders":1},{"quantity":825,"price":10.5,"orders":1},{"quantity":2475,"price":10.55,"orders":2}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|123537","symbol":"SHRIRAMFIN25SEP570PE","last_price":10.15,"volume":490875,"average_price":8.58,"oi":455400.0,"net_change":1.2,"total_buy_quantity":151800.0,"total_sell_quantity":178200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.95,"last_trade_time":"1756807121637","oi_day_high":485925.0,"oi_day_low":454575.0},"NSE_FO:PNBHOUSING25SEP760CE":{"ohlc":{"open":29.3,"high":44.5,"low":22.05,"close":38.95},"depth":{"buy":[{"quantity":650,"price":38.65,"orders":1},{"quantity":650,"price":38.6,"orders":1},{"quantity":650,"price":38.55,"orders":1},{"quantity":650,"price":38.5,"orders":1},{"quantity":650,"price":38.45,"orders":1}],"sell":[{"quantity":650,"price":39.2,"orders":1},{"quantity":650,"price":39.25,"orders":1},{"quantity":650,"price":39.75,"orders":1},{"quantity":650,"price":39.8,"orders":1},{"quantity":1300,"price":40.3,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|126742","symbol":"PNBHOUSING25SEP760CE","last_price":38.95,"volume":1220700,"average_price":34.1,"oi":1992250.0,"net_change":16.5,"total_buy_quantity":69550.0,"total_sell_quantity":116350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.2,"last_trade_time":"1756807181767","oi_day_high":2001350.0,"oi_day_low":1990300.0},"NSE_FO:DABUR25SEP510CE":{"ohlc":{"open":26.35,"high":42.0,"low":26.35,"close":41.55},"depth":{"buy":[{"quantity":1250,"price":41.8,"orders":1},{"quantity":1250,"price":41.75,"orders":1},{"quantity":1250,"price":41.65,"orders":1},{"quantity":1250,"price":41.55,"orders":1},{"quantity":1250,"price":40.25,"orders":1}],"sell":[{"quantity":1250,"price":42.25,"orders":1},{"quantity":1250,"price":42.4,"orders":1},{"quantity":1250,"price":42.45,"orders":1},{"quantity":1250,"price":42.9,"orders":1},{"quantity":2500,"price":42.95,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|82065","symbol":"DABUR25SEP510CE","last_price":41.55,"volume":115000,"average_price":37.26,"oi":65000.0,"net_change":19.35,"total_buy_quantity":113750.0,"total_sell_quantity":138750.0,"lower_circuit_limit":2.2,"upper_circuit_limit":56.0,"last_trade_time":"1756807075829","oi_day_high":73750.0,"oi_day_low":58750.0},"NSE_FO:ETERNAL25SEP315CE":{"ohlc":{"open":16.35,"high":19.5,"low":14.75,"close":16.1},"depth":{"buy":[{"quantity":2425,"price":15.85,"orders":1},{"quantity":2425,"price":15.8,"orders":1},{"quantity":2425,"price":15.0,"orders":1},{"quantity":2425,"price":14.95,"orders":1},{"quantity":7275,"price":14.8,"orders":1}],"sell":[{"quantity":4850,"price":16.05,"orders":2},{"quantity":4850,"price":16.1,"orders":2},{"quantity":2425,"price":16.15,"orders":1},{"quantity":7275,"price":16.2,"orders":3},{"quantity":9700,"price":16.3,"orders":3}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|83507","symbol":"ETERNAL25SEP315CE","last_price":16.1,"volume":2136425,"average_price":17.04,"oi":1627175.0,"net_change":0.45,"total_buy_quantity":179450.0,"total_sell_quantity":337075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.65,"last_trade_time":"1756807169968","oi_day_high":1988500.0,"oi_day_low":1624750.0},"NSE_FO:BAJFINANCE25SEP880CE":{"ohlc":{"open":30.8,"high":34.35,"low":26.8,"close":28.0},"depth":{"buy":[{"quantity":750,"price":28.05,"orders":1},{"quantity":1500,"price":28.0,"orders":2},{"quantity":750,"price":27.75,"orders":1},{"quantity":750,"price":27.65,"orders":1},{"quantity":750,"price":27.3,"orders":1}],"sell":[{"quantity":750,"price":28.3,"orders":1},{"quantity":1500,"price":28.35,"orders":2},{"quantity":750,"price":28.4,"orders":1},{"quantity":750,"price":28.45,"orders":1},{"quantity":750,"price":28.5,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|41222","symbol":"BAJFINANCE25SEP880CE","last_price":28.0,"volume":762750,"average_price":30.6,"oi":471000.0,"net_change":-1.0,"total_buy_quantity":37500.0,"total_sell_quantity":140250.0,"lower_circuit_limit":3.05,"upper_circuit_limit":54.95,"last_trade_time":"1756807192209","oi_day_high":522750.0,"oi_day_low":471000.0},"NSE_FO:CUMMINSIND25SEP3850PE":{"ohlc":{"open":85.9,"high":111.8,"low":85.9,"close":111.25},"depth":{"buy":[{"quantity":200,"price":109.9,"orders":1},{"quantity":200,"price":109.85,"orders":1},{"quantity":200,"price":109.8,"orders":1},{"quantity":200,"price":109.75,"orders":1},{"quantity":200,"price":107.6,"orders":1}],"sell":[{"quantity":200,"price":111.7,"orders":1},{"quantity":200,"price":111.75,"orders":1},{"quantity":200,"price":111.8,"orders":1},{"quantity":200,"price":111.85,"orders":1},{"quantity":200,"price":113.9,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|79602","symbol":"CUMMINSIND25SEP3850PE","last_price":111.25,"volume":43600,"average_price":96.03,"oi":20600.0,"net_change":25.95,"total_buy_quantity":49800.0,"total_sell_quantity":20800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":182.85,"last_trade_time":"1756807181938","oi_day_high":21400.0,"oi_day_low":15200.0},"NSE_FO:TATAPOWER25SEP370PE":{"ohlc":{"open":3.6,"high":3.75,"low":2.0,"close":2.35},"depth":{"buy":[{"quantity":5800,"price":2.35,"orders":3},{"quantity":5800,"price":2.3,"orders":2},{"quantity":14500,"price":2.25,"orders":7},{"quantity":11600,"price":2.2,"orders":4},{"quantity":10150,"price":2.15,"orders":5}],"sell":[{"quantity":4350,"price":2.4,"orders":3},{"quantity":20300,"price":2.45,"orders":6},{"quantity":20300,"price":2.5,"orders":6},{"quantity":17400,"price":2.55,"orders":3},{"quantity":13050,"price":2.6,"orders":5}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|140070","symbol":"TATAPOWER25SEP370PE","last_price":2.35,"volume":1912550,"average_price":2.55,"oi":1241200.0,"net_change":-1.2,"total_buy_quantity":448050.0,"total_sell_quantity":530700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.55,"last_trade_time":"1756807198556","oi_day_high":1418100.0,"oi_day_low":1239750.0},"NSE_FO:ICICIGI25SEP1860CE":{"ohlc":{"open":37.0,"high":40.05,"low":29.55,"close":32.45},"depth":{"buy":[{"quantity":1300,"price":31.7,"orders":2},{"quantity":325,"price":31.55,"orders":1},{"quantity":325,"price":31.5,"orders":1},{"quantity":325,"price":31.15,"orders":1},{"quantity":325,"price":31.1,"orders":1}],"sell":[{"quantity":325,"price":32.45,"orders":1},{"quantity":325,"price":32.5,"orders":1},{"quantity":325,"price":33.25,"orders":1},{"quantity":325,"price":33.45,"orders":1},{"quantity":325,"price":33.9,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|93268","symbol":"ICICIGI25SEP1860CE","last_price":32.45,"volume":149500,"average_price":34.05,"oi":82225.0,"net_change":-7.5,"total_buy_quantity":58175.0,"total_sell_quantity":50375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.1,"last_trade_time":"1756807158627","oi_day_high":84825.0,"oi_day_low":51025.0},"NSE_FO:SBICARD25SEP800PE":{"ohlc":{"open":18.7,"high":23.2,"low":14.15,"close":22.6},"depth":{"buy":[{"quantity":1600,"price":22.65,"orders":2},{"quantity":800,"price":22.6,"orders":1},{"quantity":800,"price":22.5,"orders":1},{"quantity":800,"price":22.45,"orders":1},{"quantity":800,"price":22.4,"orders":1}],"sell":[{"quantity":800,"price":22.95,"orders":1},{"quantity":1600,"price":23.0,"orders":2},{"quantity":800,"price":23.05,"orders":1},{"quantity":1600,"price":23.15,"orders":1},{"quantity":800,"price":23.4,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|131149","symbol":"SBICARD25SEP800PE","last_price":22.6,"volume":346400,"average_price":18.99,"oi":336000.0,"net_change":3.55,"total_buy_quantity":109600.0,"total_sell_quantity":113600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.05,"last_trade_time":"1756807130283","oi_day_high":336800.0,"oi_day_low":297600.0},"NSE_FO:ADANIENT25SEP2300CE":{"ohlc":{"open":64.9,"high":68.6,"low":52.0,"close":56.0},"depth":{"buy":[{"quantity":300,"price":55.35,"orders":1},{"quantity":300,"price":55.25,"orders":1},{"quantity":600,"price":55.2,"orders":1},{"quantity":300,"price":55.0,"orders":1},{"quantity":300,"price":54.5,"orders":1}],"sell":[{"quantity":600,"price":56.0,"orders":2},{"quantity":300,"price":56.1,"orders":1},{"quantity":300,"price":56.25,"orders":1},{"quantity":300,"price":56.35,"orders":1},{"quantity":300,"price":56.45,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|64073","symbol":"ADANIENT25SEP2300CE","last_price":56.0,"volume":1064700,"average_price":60.72,"oi":957300.0,"net_change":-5.85,"total_buy_quantity":58800.0,"total_sell_quantity":138900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":157.65,"last_trade_time":"1756807188017","oi_day_high":967200.0,"oi_day_low":933000.0},"NSE_FO:LICI25SEP870CE":{"ohlc":{"open":18.9,"high":20.85,"low":16.45,"close":17.7},"depth":{"buy":[{"quantity":700,"price":17.7,"orders":1},{"quantity":700,"price":17.65,"orders":1},{"quantity":700,"price":17.6,"orders":1},{"quantity":700,"price":17.3,"orders":1},{"quantity":700,"price":17.2,"orders":1}],"sell":[{"quantity":700,"price":18.4,"orders":1},{"quantity":700,"price":18.45,"orders":1},{"quantity":700,"price":18.65,"orders":1},{"quantity":700,"price":19.2,"orders":1},{"quantity":1400,"price":19.25,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|104403","symbol":"LICI25SEP870CE","last_price":17.7,"volume":186200,"average_price":18.9,"oi":166600.0,"net_change":0.7,"total_buy_quantity":196700.0,"total_sell_quantity":130900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.25,"last_trade_time":"1756807140008","oi_day_high":173600.0,"oi_day_low":162400.0},"NSE_FO:LICHSGFIN25SEP550PE":{"ohlc":{"open":6.05,"high":8.2,"low":5.25,"close":7.9},"depth":{"buy":[{"quantity":1000,"price":7.9,"orders":1},{"quantity":1000,"price":7.85,"orders":1},{"quantity":2000,"price":7.8,"orders":2},{"quantity":1000,"price":7.75,"orders":1},{"quantity":3000,"price":7.45,"orders":2}],"sell":[{"quantity":1000,"price":8.0,"orders":1},{"quantity":1000,"price":8.1,"orders":1},{"quantity":1000,"price":8.15,"orders":1},{"quantity":2000,"price":8.2,"orders":2},{"quantity":2000,"price":8.25,"orders":2}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|103934","symbol":"LICHSGFIN25SEP550PE","last_price":7.9,"volume":660000,"average_price":6.55,"oi":870000.0,"net_change":1.9,"total_buy_quantity":234000.0,"total_sell_quantity":260000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.0,"last_trade_time":"1756807195026","oi_day_high":897000.0,"oi_day_low":774000.0},"NSE_FO:COALINDIA25SEP375CE":{"ohlc":{"open":10.0,"high":14.3,"low":10.0,"close":10.5},"depth":{"buy":[{"quantity":1350,"price":10.4,"orders":1},{"quantity":2700,"price":10.35,"orders":2},{"quantity":1350,"price":10.3,"orders":1},{"quantity":1350,"price":10.25,"orders":1},{"quantity":4050,"price":10.1,"orders":1}],"sell":[{"quantity":1350,"price":10.5,"orders":1},{"quantity":5400,"price":10.55,"orders":4},{"quantity":4050,"price":10.6,"orders":2},{"quantity":1350,"price":10.65,"orders":1},{"quantity":12150,"price":10.7,"orders":3}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|76635","symbol":"COALINDIA25SEP375CE","last_price":10.5,"volume":1674000,"average_price":12.14,"oi":947700.0,"net_change":1.5,"total_buy_quantity":180900.0,"total_sell_quantity":291600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.0,"last_trade_time":"1756806979019","oi_day_high":1135350.0,"oi_day_low":947700.0},"NSE_FO:ASTRAL25SEP1360CE":{"ohlc":{"open":61.35,"high":82.55,"low":61.35,"close":79.55},"depth":{"buy":[{"quantity":425,"price":78.8,"orders":1},{"quantity":425,"price":68.25,"orders":1},{"quantity":3825,"price":68.2,"orders":1},{"quantity":425,"price":66.65,"orders":1},{"quantity":1275,"price":66.6,"orders":1}],"sell":[{"quantity":425,"price":80.5,"orders":1},{"quantity":425,"price":80.55,"orders":1},{"quantity":425,"price":80.6,"orders":1},{"quantity":425,"price":80.7,"orders":1},{"quantity":425,"price":81.7,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|68811","symbol":"ASTRAL25SEP1360CE","last_price":79.55,"volume":34425,"average_price":76.07,"oi":24650.0,"net_change":10.25,"total_buy_quantity":26350.0,"total_sell_quantity":43350.0,"lower_circuit_limit":17.55,"upper_circuit_limit":121.05,"last_trade_time":"1756807191385","oi_day_high":35700.0,"oi_day_low":24225.0},"NSE_FO:360ONE25SEP1040CE":{"ohlc":{"open":27.5,"high":36.0,"low":25.05,"close":25.75},"depth":{"buy":[{"quantity":500,"price":25.8,"orders":1},{"quantity":1000,"price":25.75,"orders":2},{"quantity":1000,"price":25.7,"orders":2},{"quantity":500,"price":25.45,"orders":1},{"quantity":2000,"price":24.45,"orders":1}],"sell":[{"quantity":500,"price":26.75,"orders":1},{"quantity":500,"price":26.8,"orders":1},{"quantity":500,"price":27.6,"orders":1},{"quantity":500,"price":27.65,"orders":1},{"quantity":1000,"price":28.1,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|62717","symbol":"360ONE25SEP1040CE","last_price":25.75,"volume":172000,"average_price":32.22,"oi":81500.0,"net_change":-3.35,"total_buy_quantity":80000.0,"total_sell_quantity":70500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.25,"last_trade_time":"1756807186660","oi_day_high":82500.0,"oi_day_low":56000.0},"NSE_FO:TORNTPHARM25SEP3600PE":{"ohlc":{"open":70.0,"high":86.5,"low":63.0,"close":75.1},"depth":{"buy":[{"quantity":750,"price":71.15,"orders":3},{"quantity":250,"price":71.0,"orders":1},{"quantity":250,"price":69.6,"orders":1},{"quantity":250,"price":69.0,"orders":1},{"quantity":250,"price":67.6,"orders":1}],"sell":[{"quantity":250,"price":75.05,"orders":1},{"quantity":250,"price":75.1,"orders":1},{"quantity":250,"price":75.15,"orders":1},{"quantity":250,"price":79.1,"orders":1},{"quantity":1000,"price":79.2,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|142506","symbol":"TORNTPHARM25SEP3600PE","last_price":75.1,"volume":17500,"average_price":72.83,"oi":31250.0,"net_change":11.1,"total_buy_quantity":44250.0,"total_sell_quantity":17500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":137.65,"last_trade_time":"1756807197258","oi_day_high":31750.0,"oi_day_low":30500.0},"NSE_FO:BAJAJFINSV25SEP1920CE":{"ohlc":{"open":62.15,"high":68.0,"low":56.05,"close":66.65},"depth":{"buy":[{"quantity":1000,"price":66.5,"orders":2},{"quantity":500,"price":66.45,"orders":1},{"quantity":500,"price":65.95,"orders":1},{"quantity":1000,"price":65.9,"orders":2},{"quantity":1500,"price":64.3,"orders":1}],"sell":[{"quantity":500,"price":67.1,"orders":1},{"quantity":500,"price":67.15,"orders":1},{"quantity":500,"price":67.45,"orders":1},{"quantity":500,"price":67.5,"orders":1},{"quantity":500,"price":67.65,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|70533","symbol":"BAJAJFINSV25SEP1920CE","last_price":66.65,"volume":127000,"average_price":62.88,"oi":103500.0,"net_change":6.55,"total_buy_quantity":25000.0,"total_sell_quantity":57000.0,"lower_circuit_limit":6.6,"upper_circuit_limit":113.6,"last_trade_time":"1756807184084","oi_day_high":121000.0,"oi_day_low":103000.0},"NSE_FO:SAIL25SEP120CE":{"ohlc":{"open":3.6,"high":5.8,"low":3.35,"close":4.35},"depth":{"buy":[{"quantity":28200,"price":4.4,"orders":5},{"quantity":9400,"price":4.35,"orders":2},{"quantity":28200,"price":4.3,"orders":5},{"quantity":47000,"price":4.25,"orders":5},{"quantity":51700,"price":4.2,"orders":4}],"sell":[{"quantity":9400,"price":4.5,"orders":2},{"quantity":23500,"price":4.55,"orders":5},{"quantity":18800,"price":4.6,"orders":4},{"quantity":14100,"price":4.65,"orders":3},{"quantity":70500,"price":4.7,"orders":7}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|130447","symbol":"SAIL25SEP120CE","last_price":4.35,"volume":4596600,"average_price":4.75,"oi":3040900.0,"net_change":0.8,"total_buy_quantity":982300.0,"total_sell_quantity":752000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.55,"last_trade_time":"1756807196053","oi_day_high":3600200.0,"oi_day_low":3040900.0},"NSE_FO:VBL25SEP500PE":{"ohlc":{"open":15.1,"high":16.35,"low":14.1,"close":15.25},"depth":{"buy":[{"quantity":2050,"price":15.15,"orders":2},{"quantity":1025,"price":15.0,"orders":1},{"quantity":1025,"price":14.95,"orders":1},{"quantity":1025,"price":14.6,"orders":1},{"quantity":1025,"price":14.45,"orders":1}],"sell":[{"quantity":1025,"price":15.35,"orders":1},{"quantity":3075,"price":15.4,"orders":3},{"quantity":2050,"price":15.45,"orders":2},{"quantity":2050,"price":15.55,"orders":2},{"quantity":1025,"price":15.65,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|143863","symbol":"VBL25SEP500PE","last_price":15.25,"volume":432550,"average_price":14.88,"oi":373100.0,"net_change":-1.3,"total_buy_quantity":180400.0,"total_sell_quantity":199875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.55,"last_trade_time":"1756807193046","oi_day_high":377200.0,"oi_day_low":342350.0},"NSE_FO:AMBUJACEM25SEP560CE":{"ohlc":{"open":20.4,"high":21.2,"low":17.0,"close":18.85},"depth":{"buy":[{"quantity":1050,"price":18.7,"orders":1},{"quantity":2100,"price":18.65,"orders":2},{"quantity":2100,"price":18.6,"orders":2},{"quantity":1050,"price":18.3,"orders":1},{"quantity":1050,"price":18.25,"orders":1}],"sell":[{"quantity":1050,"price":18.9,"orders":1},{"quantity":2100,"price":18.95,"orders":2},{"quantity":1050,"price":19.05,"orders":1},{"quantity":1050,"price":19.1,"orders":1},{"quantity":1050,"price":19.4,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|66386","symbol":"AMBUJACEM25SEP560CE","last_price":18.85,"volume":435750,"average_price":19.48,"oi":318150.0,"net_change":0.0,"total_buy_quantity":97650.0,"total_sell_quantity":139650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.85,"last_trade_time":"1756806943321","oi_day_high":340200.0,"oi_day_low":179550.0},"NSE_FO:KEI25SEP3850PE":{"ohlc":{"open":69.15,"high":71.75,"low":62.6,"close":66.1},"depth":{"buy":[{"quantity":175,"price":65.35,"orders":1},{"quantity":175,"price":65.3,"orders":1},{"quantity":175,"price":65.25,"orders":1},{"quantity":175,"price":65.15,"orders":1},{"quantity":175,"price":63.5,"orders":1}],"sell":[{"quantity":175,"price":67.5,"orders":1},{"quantity":175,"price":67.55,"orders":1},{"quantity":175,"price":67.6,"orders":1},{"quantity":175,"price":67.7,"orders":1},{"quantity":175,"price":68.6,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|102207","symbol":"KEI25SEP3850PE","last_price":66.1,"volume":5950,"average_price":67.41,"oi":14700.0,"net_change":-11.2,"total_buy_quantity":30975.0,"total_sell_quantity":12250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":204.85,"last_trade_time":"1756807010745","oi_day_high":16275.0,"oi_day_low":14700.0},"NSE_FO:HINDZINC25SEP420PE":{"ohlc":{"open":4.7,"high":4.8,"low":3.1,"close":3.7},"depth":{"buy":[{"quantity":6125,"price":3.6,"orders":5},{"quantity":6125,"price":3.55,"orders":5},{"quantity":3675,"price":3.5,"orders":3},{"quantity":2450,"price":3.45,"orders":2},{"quantity":2450,"price":3.4,"orders":2}],"sell":[{"quantity":2450,"price":3.75,"orders":2},{"quantity":8575,"price":3.8,"orders":7},{"quantity":9800,"price":3.85,"orders":3},{"quantity":3675,"price":3.9,"orders":3},{"quantity":1225,"price":3.95,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|94377","symbol":"HINDZINC25SEP420PE","last_price":3.7,"volume":490000,"average_price":3.74,"oi":508375.0,"net_change":-1.25,"total_buy_quantity":436100.0,"total_sell_quantity":300125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.95,"last_trade_time":"1756807170529","oi_day_high":510825.0,"oi_day_low":454475.0},"NSE_FO:BHEL25SEP210CE":{"ohlc":{"open":8.95,"high":11.3,"low":8.15,"close":9.7},"depth":{"buy":[{"quantity":5250,"price":9.7,"orders":2},{"quantity":7875,"price":9.65,"orders":3},{"quantity":2625,"price":9.6,"orders":1},{"quantity":2625,"price":9.3,"orders":1},{"quantity":2625,"price":9.2,"orders":1}],"sell":[{"quantity":5250,"price":9.8,"orders":2},{"quantity":10500,"price":9.85,"orders":4},{"quantity":7875,"price":9.9,"orders":3},{"quantity":2625,"price":10.05,"orders":1},{"quantity":2625,"price":10.2,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|73703","symbol":"BHEL25SEP210CE","last_price":9.7,"volume":3241875,"average_price":9.66,"oi":1695750.0,"net_change":1.15,"total_buy_quantity":296625.0,"total_sell_quantity":341250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.55,"last_trade_time":"1756807195990","oi_day_high":1876875.0,"oi_day_low":1651125.0},"NSE_FO:GRASIM25SEP2780PE":{"ohlc":{"open":39.8,"high":51.0,"low":36.9,"close":50.65},"depth":{"buy":[{"quantity":500,"price":46.55,"orders":2},{"quantity":250,"price":46.5,"orders":1},{"quantity":250,"price":46.45,"orders":1},{"quantity":500,"price":45.3,"orders":1},{"quantity":750,"price":45.05,"orders":1}],"sell":[{"quantity":250,"price":50.3,"orders":1},{"quantity":250,"price":50.6,"orders":1},{"quantity":500,"price":50.65,"orders":1},{"quantity":250,"price":50.9,"orders":1},{"quantity":250,"price":50.95,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|87139","symbol":"GRASIM25SEP2780PE","last_price":50.65,"volume":28500,"average_price":44.8,"oi":16250.0,"net_change":10.15,"total_buy_quantity":33750.0,"total_sell_quantity":26750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":89.75,"last_trade_time":"1756807171502","oi_day_high":16250.0,"oi_day_low":8500.0},"NSE_FO:HAL25SEP4300CE":{"ohlc":{"open":219.45,"high":254.4,"low":209.0,"close":216.5},"depth":{"buy":[{"quantity":150,"price":214.15,"orders":1},{"quantity":150,"price":214.1,"orders":1},{"quantity":150,"price":209.4,"orders":1},{"quantity":150,"price":208.9,"orders":1},{"quantity":150,"price":200.0,"orders":1}],"sell":[{"quantity":150,"price":218.55,"orders":1},{"quantity":150,"price":219.95,"orders":1},{"quantity":150,"price":220.0,"orders":1},{"quantity":150,"price":220.95,"orders":1},{"quantity":450,"price":221.0,"orders":2}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|87829","symbol":"HAL25SEP4300CE","last_price":216.5,"volume":118500,"average_price":223.46,"oi":130350.0,"net_change":6.15,"total_buy_quantity":16350.0,"total_sell_quantity":19350.0,"lower_circuit_limit":24.35,"upper_circuit_limit":396.35,"last_trade_time":"1756807153198","oi_day_high":140250.0,"oi_day_low":130350.0},"NSE_FO:DALBHARAT25SEP2360PE":{"ohlc":{"open":42.8,"high":43.85,"low":37.0,"close":38.2},"depth":{"buy":[{"quantity":325,"price":37.15,"orders":1},{"quantity":325,"price":37.1,"orders":1},{"quantity":325,"price":36.85,"orders":1},{"quantity":325,"price":36.75,"orders":1},{"quantity":1300,"price":35.75,"orders":1}],"sell":[{"quantity":325,"price":38.0,"orders":1},{"quantity":325,"price":38.05,"orders":1},{"quantity":325,"price":38.2,"orders":1},{"quantity":325,"price":38.3,"orders":1},{"quantity":325,"price":38.45,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|82665","symbol":"DALBHARAT25SEP2360PE","last_price":38.2,"volume":13650,"average_price":39.77,"oi":61425.0,"net_change":-1.15,"total_buy_quantity":54925.0,"total_sell_quantity":63375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.5,"last_trade_time":"1756807098409","oi_day_high":61425.0,"oi_day_low":56225.0},"NSE_FO:ABCAPITAL25SEP275PE":{"ohlc":{"open":5.35,"high":8.25,"low":5.35,"close":7.4},"depth":{"buy":[{"quantity":3100,"price":7.5,"orders":1},{"quantity":3100,"price":7.45,"orders":1},{"quantity":15500,"price":7.4,"orders":5},{"quantity":3100,"price":7.35,"orders":1},{"quantity":3100,"price":7.0,"orders":1}],"sell":[{"quantity":6200,"price":7.6,"orders":2},{"quantity":6200,"price":7.65,"orders":2},{"quantity":6200,"price":7.7,"orders":2},{"quantity":6200,"price":7.75,"orders":2},{"quantity":3100,"price":7.8,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|61415","symbol":"ABCAPITAL25SEP275PE","last_price":7.4,"volume":2064600,"average_price":7.06,"oi":840100.0,"net_change":2.05,"total_buy_quantity":434000.0,"total_sell_quantity":415400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.35,"last_trade_time":"1756806970855","oi_day_high":843200.0,"oi_day_low":589000.0},"NSE_FO:NYKAA25SEP235PE":{"ohlc":{"open":10.95,"high":11.75,"low":9.4,"close":11.6},"depth":{"buy":[{"quantity":3125,"price":11.4,"orders":1},{"quantity":3125,"price":11.35,"orders":1},{"quantity":3125,"price":11.3,"orders":1},{"quantity":3125,"price":11.25,"orders":1},{"quantity":9375,"price":11.0,"orders":1}],"sell":[{"quantity":3125,"price":11.55,"orders":1},{"quantity":6250,"price":11.6,"orders":2},{"quantity":3125,"price":11.65,"orders":1},{"quantity":3125,"price":12.1,"orders":1},{"quantity":9375,"price":12.2,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|119061","symbol":"NYKAA25SEP235PE","last_price":11.6,"volume":709375,"average_price":10.33,"oi":256250.0,"net_change":1.2,"total_buy_quantity":328125.0,"total_sell_quantity":318750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.4,"last_trade_time":"1756806800916","oi_day_high":256250.0,"oi_day_low":131250.0},"NSE_FO:APOLLOHOSP25SEP7750CE":{"ohlc":{"open":125.0,"high":129.15,"low":111.95,"close":121.6},"depth":{"buy":[{"quantity":125,"price":115.45,"orders":1},{"quantity":125,"price":115.4,"orders":1},{"quantity":125,"price":115.35,"orders":1},{"quantity":125,"price":115.15,"orders":1},{"quantity":125,"price":115.0,"orders":1}],"sell":[{"quantity":125,"price":125.65,"orders":1},{"quantity":125,"price":125.7,"orders":1},{"quantity":125,"price":126.0,"orders":1},{"quantity":125,"price":129.0,"orders":1},{"quantity":125,"price":139.0,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|63885","symbol":"APOLLOHOSP25SEP7750CE","last_price":121.6,"volume":18375,"average_price":120.44,"oi":19000.0,"net_change":-3.4,"total_buy_quantity":23750.0,"total_sell_quantity":9750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":287.7,"last_trade_time":"1756807140004","oi_day_high":20125.0,"oi_day_low":17875.0},"NSE_FO:ASIANPAINT25SEP2480CE":{"ohlc":{"open":128.0,"high":128.0,"low":94.0,"close":97.5},"depth":{"buy":[{"quantity":250,"price":98.2,"orders":1},{"quantity":500,"price":98.15,"orders":2},{"quantity":250,"price":98.1,"orders":1},{"quantity":250,"price":96.5,"orders":1},{"quantity":750,"price":96.2,"orders":1}],"sell":[{"quantity":250,"price":99.1,"orders":1},{"quantity":250,"price":99.15,"orders":1},{"quantity":250,"price":99.25,"orders":1},{"quantity":250,"price":99.35,"orders":1},{"quantity":250,"price":100.05,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|68560","symbol":"ASIANPAINT25SEP2480CE","last_price":97.5,"volume":8000,"average_price":109.03,"oi":43750.0,"net_change":-24.45,"total_buy_quantity":15000.0,"total_sell_quantity":37000.0,"lower_circuit_limit":50.35,"upper_circuit_limit":193.55,"last_trade_time":"1756805346895","oi_day_high":45500.0,"oi_day_low":43750.0},"NSE_FO:TRENT25SEP5200CE":{"ohlc":{"open":330.0,"high":344.15,"low":289.9,"close":299.0},"depth":{"buy":[{"quantity":100,"price":297.75,"orders":1},{"quantity":100,"price":297.7,"orders":1},{"quantity":100,"price":297.65,"orders":1},{"quantity":100,"price":297.55,"orders":1},{"quantity":100,"price":295.5,"orders":1}],"sell":[{"quantity":100,"price":301.2,"orders":1},{"quantity":100,"price":301.25,"orders":1},{"quantity":100,"price":301.3,"orders":1},{"quantity":100,"price":301.35,"orders":1},{"quantity":100,"price":306.15,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|142763","symbol":"TRENT25SEP5200CE","last_price":299.0,"volume":16100,"average_price":316.48,"oi":22700.0,"net_change":-33.25,"total_buy_quantity":8100.0,"total_sell_quantity":14100.0,"lower_circuit_limit":59.35,"upper_circuit_limit":605.15,"last_trade_time":"1756807140021","oi_day_high":24800.0,"oi_day_low":22400.0},"NSE_FO:CONCOR25SEP530CE":{"ohlc":{"open":22.1,"high":27.7,"low":21.25,"close":24.25},"depth":{"buy":[{"quantity":1250,"price":23.85,"orders":1},{"quantity":1250,"price":23.8,"orders":1},{"quantity":1250,"price":23.75,"orders":1},{"quantity":1250,"price":23.3,"orders":1},{"quantity":1250,"price":23.05,"orders":1}],"sell":[{"quantity":1250,"price":24.1,"orders":1},{"quantity":2500,"price":24.15,"orders":2},{"quantity":1250,"price":24.25,"orders":1},{"quantity":1250,"price":24.6,"orders":1},{"quantity":1250,"price":25.1,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|78743","symbol":"CONCOR25SEP530CE","last_price":24.25,"volume":178750,"average_price":24.43,"oi":327500.0,"net_change":3.6,"total_buy_quantity":116250.0,"total_sell_quantity":127500.0,"lower_circuit_limit":0.65,"upper_circuit_limit":40.65,"last_trade_time":"1756807140003","oi_day_high":388750.0,"oi_day_low":327500.0},"NSE_FO:SUZLON25SEP56CE":{"ohlc":{"open":3.55,"high":3.95,"low":3.15,"close":3.3},"depth":{"buy":[{"quantity":24000,"price":3.25,"orders":3},{"quantity":24000,"price":3.2,"orders":3},{"quantity":88000,"price":3.15,"orders":4},{"quantity":72000,"price":3.1,"orders":4},{"quantity":96000,"price":3.05,"orders":4}],"sell":[{"quantity":8000,"price":3.35,"orders":1},{"quantity":24000,"price":3.4,"orders":3},{"quantity":16000,"price":3.45,"orders":2},{"quantity":72000,"price":3.5,"orders":2},{"quantity":104000,"price":3.55,"orders":4}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|126189","symbol":"SUZLON25SEP56CE","last_price":3.3,"volume":632000,"average_price":3.57,"oi":2144000.0,"net_change":0.1,"total_buy_quantity":1400000.0,"total_sell_quantity":1272000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.2,"last_trade_time":"1756807092762","oi_day_high":2280000.0,"oi_day_low":2144000.0},"NSE_FO:PATANJALI25SEP1760CE":{"ohlc":{"open":77.5,"high":80.65,"low":71.5,"close":74.0},"depth":{"buy":[{"quantity":300,"price":74.0,"orders":1},{"quantity":600,"price":73.95,"orders":2},{"quantity":300,"price":73.9,"orders":1},{"quantity":300,"price":73.8,"orders":1},{"quantity":300,"price":73.75,"orders":1}],"sell":[{"quantity":300,"price":75.35,"orders":1},{"quantity":300,"price":75.4,"orders":1},{"quantity":300,"price":75.6,"orders":1},{"quantity":300,"price":75.7,"orders":1},{"quantity":300,"price":76.1,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|121415","symbol":"PATANJALI25SEP1760CE","last_price":74.0,"volume":12000,"average_price":77.17,"oi":4800.0,"net_change":4.15,"total_buy_quantity":31200.0,"total_sell_quantity":16800.0,"lower_circuit_limit":8.25,"upper_circuit_limit":131.45,"last_trade_time":"1756807036220","oi_day_high":5100.0,"oi_day_low":3900.0},"NSE_FO:DMART25SEP4700CE":{"ohlc":{"open":145.0,"high":159.7,"low":109.5,"close":114.8},"depth":{"buy":[{"quantity":150,"price":113.2,"orders":1},{"quantity":150,"price":113.05,"orders":1},{"quantity":450,"price":113.0,"orders":3},{"quantity":150,"price":112.4,"orders":1},{"quantity":450,"price":112.35,"orders":2}],"sell":[{"quantity":150,"price":114.0,"orders":1},{"quantity":150,"price":114.7,"orders":1},{"quantity":150,"price":114.95,"orders":1},{"quantity":150,"price":115.0,"orders":1},{"quantity":300,"price":115.55,"orders":2}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|84177","symbol":"DMART25SEP4700CE","last_price":114.8,"volume":327450,"average_price":121.84,"oi":129900.0,"net_change":-35.6,"total_buy_quantity":22200.0,"total_sell_quantity":68250.0,"lower_circuit_limit":6.55,"upper_circuit_limit":294.25,"last_trade_time":"1756807194656","oi_day_high":137550.0,"oi_day_low":77100.0},"NSE_FO:ADANIPORTS25SEP1320CE":{"ohlc":{"open":47.0,"high":47.1,"low":36.4,"close":42.25},"depth":{"buy":[{"quantity":475,"price":41.85,"orders":1},{"quantity":475,"price":41.05,"orders":1},{"quantity":475,"price":41.0,"orders":1},{"quantity":475,"price":37.05,"orders":1},{"quantity":475,"price":37.0,"orders":1}],"sell":[{"quantity":475,"price":42.45,"orders":1},{"quantity":475,"price":42.5,"orders":1},{"quantity":475,"price":42.65,"orders":1},{"quantity":475,"price":42.7,"orders":1},{"quantity":475,"price":42.75,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|64531","symbol":"ADANIPORTS25SEP1320CE","last_price":42.25,"volume":289275,"average_price":42.43,"oi":337250.0,"net_change":-1.15,"total_buy_quantity":77900.0,"total_sell_quantity":72200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":93.65,"last_trade_time":"1756807198455","oi_day_high":357675.0,"oi_day_low":337250.0},"NSE_FO:TECHM25SEP1500PE":{"ohlc":{"open":28.0,"high":30.25,"low":21.25,"close":25.1},"depth":{"buy":[{"quantity":600,"price":25.15,"orders":1},{"quantity":600,"price":25.1,"orders":1},{"quantity":600,"price":25.05,"orders":1},{"quantity":600,"price":25.0,"orders":1},{"quantity":4200,"price":24.95,"orders":2}],"sell":[{"quantity":600,"price":25.45,"orders":1},{"quantity":1800,"price":25.5,"orders":3},{"quantity":600,"price":25.65,"orders":1},{"quantity":1200,"price":25.7,"orders":2},{"quantity":600,"price":26.5,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|129856","symbol":"TECHM25SEP1500PE","last_price":25.1,"volume":666600,"average_price":24.84,"oi":415800.0,"net_change":-3.5,"total_buy_quantity":120600.0,"total_sell_quantity":83400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.9,"last_trade_time":"1756807194759","oi_day_high":439800.0,"oi_day_low":389400.0},"NSE_FO:PIIND25SEP3700PE":{"ohlc":{"open":75.45,"high":75.45,"low":57.55,"close":68.65},"depth":{"buy":[{"quantity":350,"price":66.5,"orders":2},{"quantity":175,"price":66.45,"orders":1},{"quantity":175,"price":66.35,"orders":1},{"quantity":175,"price":66.3,"orders":1},{"quantity":175,"price":66.25,"orders":1}],"sell":[{"quantity":175,"price":68.8,"orders":1},{"quantity":175,"price":68.85,"orders":1},{"quantity":175,"price":68.9,"orders":1},{"quantity":175,"price":69.0,"orders":1},{"quantity":175,"price":71.2,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|125756","symbol":"PIIND25SEP3700PE","last_price":68.65,"volume":14350,"average_price":64.07,"oi":29400.0,"net_change":4.9,"total_buy_quantity":38500.0,"total_sell_quantity":17850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":135.25,"last_trade_time":"1756807130892","oi_day_high":31850.0,"oi_day_low":29225.0},"NSE_FO:HINDALCO25SEP700PE":{"ohlc":{"open":8.15,"high":10.1,"low":7.45,"close":8.7},"depth":{"buy":[{"quantity":1400,"price":8.55,"orders":1},{"quantity":4200,"price":8.5,"orders":3},{"quantity":4200,"price":8.45,"orders":3},{"quantity":1400,"price":8.3,"orders":1},{"quantity":5600,"price":8.25,"orders":2}],"sell":[{"quantity":1400,"price":8.65,"orders":1},{"quantity":2800,"price":8.7,"orders":2},{"quantity":7000,"price":8.75,"orders":5},{"quantity":2800,"price":8.8,"orders":2},{"quantity":7000,"price":8.95,"orders":2}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|92785","symbol":"HINDALCO25SEP700PE","last_price":8.7,"volume":1590400,"average_price":8.67,"oi":1219400.0,"net_change":-0.1,"total_buy_quantity":275800.0,"total_sell_quantity":310800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.8,"last_trade_time":"1756807078871","oi_day_high":1240400.0,"oi_day_low":1160600.0},"NSE_FO:SUNPHARMA25SEP1580CE":{"ohlc":{"open":30.05,"high":31.45,"low":26.3,"close":29.65},"depth":{"buy":[{"quantity":1750,"price":29.5,"orders":5},{"quantity":700,"price":29.45,"orders":2},{"quantity":1050,"price":29.4,"orders":2},{"quantity":350,"price":29.3,"orders":1},{"quantity":1400,"price":29.25,"orders":3}],"sell":[{"quantity":350,"price":29.8,"orders":1},{"quantity":700,"price":30.05,"orders":2},{"quantity":350,"price":30.2,"orders":1},{"quantity":700,"price":30.25,"orders":2},{"quantity":350,"price":30.35,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|125163","symbol":"SUNPHARMA25SEP1580CE","last_price":29.65,"volume":1388800,"average_price":29.53,"oi":557550.0,"net_change":0.25,"total_buy_quantity":231000.0,"total_sell_quantity":155400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.1,"last_trade_time":"1756807195230","oi_day_high":557550.0,"oi_day_low":480200.0},"NSE_FO:APLAPOLLO25SEP1600CE":{"ohlc":{"open":72.35,"high":92.05,"low":70.9,"close":80.9},"depth":{"buy":[{"quantity":350,"price":80.45,"orders":1},{"quantity":350,"price":80.4,"orders":1},{"quantity":350,"price":80.35,"orders":1},{"quantity":350,"price":79.05,"orders":1},{"quantity":350,"price":78.15,"orders":1}],"sell":[{"quantity":350,"price":83.4,"orders":1},{"quantity":350,"price":83.45,"orders":1},{"quantity":1050,"price":85.9,"orders":1},{"quantity":1050,"price":87.05,"orders":1},{"quantity":350,"price":87.45,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|67027","symbol":"APLAPOLLO25SEP1600CE","last_price":80.9,"volume":27650,"average_price":81.88,"oi":151200.0,"net_change":9.95,"total_buy_quantity":52150.0,"total_sell_quantity":38500.0,"lower_circuit_limit":11.1,"upper_circuit_limit":130.8,"last_trade_time":"1756806405357","oi_day_high":156800.0,"oi_day_low":150500.0},"NSE_FO:KALYANKJIL25SEP510PE":{"ohlc":{"open":17.85,"high":20.3,"low":15.15,"close":18.85},"depth":{"buy":[{"quantity":1175,"price":18.4,"orders":1},{"quantity":1175,"price":18.35,"orders":1},{"quantity":1175,"price":18.25,"orders":1},{"quantity":1175,"price":18.2,"orders":1},{"quantity":3525,"price":18.05,"orders":2}],"sell":[{"quantity":1175,"price":18.7,"orders":1},{"quantity":1175,"price":18.75,"orders":1},{"quantity":1175,"price":19.5,"orders":1},{"quantity":2350,"price":19.55,"orders":1},{"quantity":3525,"price":19.7,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|101693","symbol":"KALYANKJIL25SEP510PE","last_price":18.85,"volume":640375,"average_price":17.83,"oi":415950.0,"net_change":0.35,"total_buy_quantity":223250.0,"total_sell_quantity":126900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.5,"last_trade_time":"1756807147090","oi_day_high":427700.0,"oi_day_low":337225.0},"NSE_FO:YESBANK25SEP19CE":{"ohlc":{"open":0.75,"high":1.1,"low":0.75,"close":0.95},"depth":{"buy":[{"quantity":1150700,"price":0.9,"orders":10},{"quantity":2083700,"price":0.85,"orders":20},{"quantity":3887500,"price":0.8,"orders":27},{"quantity":2456900,"price":0.75,"orders":16},{"quantity":3545400,"price":0.7,"orders":17}],"sell":[{"quantity":404300,"price":0.95,"orders":13},{"quantity":2363600,"price":1.0,"orders":24},{"quantity":715300,"price":1.05,"orders":10},{"quantity":1648300,"price":1.1,"orders":16},{"quantity":622000,"price":1.15,"orders":11}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|134838","symbol":"YESBANK25SEP19CE","last_price":0.95,"volume":49946600,"average_price":0.95,"oi":3.04158E7,"net_change":0.0,"total_buy_quantity":5.76905E7,"total_sell_quantity":7899400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1756807095439","oi_day_high":3.35258E7,"oi_day_low":2.94206E7},"NSE_FO:BDL25SEP1450PE":{"ohlc":{"open":36.0,"high":43.75,"low":26.65,"close":33.15},"depth":{"buy":[{"quantity":325,"price":32.45,"orders":1},{"quantity":325,"price":32.4,"orders":1},{"quantity":325,"price":32.3,"orders":1},{"quantity":325,"price":32.25,"orders":1},{"quantity":325,"price":32.2,"orders":1}],"sell":[{"quantity":325,"price":33.6,"orders":1},{"quantity":325,"price":33.65,"orders":1},{"quantity":325,"price":33.7,"orders":1},{"quantity":325,"price":33.75,"orders":1},{"quantity":325,"price":34.45,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|68543","symbol":"BDL25SEP1450PE","last_price":33.15,"volume":175825,"average_price":30.99,"oi":120575.0,"net_change":-6.85,"total_buy_quantity":63375.0,"total_sell_quantity":43875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":95.65,"last_trade_time":"1756807195132","oi_day_high":136175.0,"oi_day_low":115050.0},"NSE_FO:LT25SEP3550PE":{"ohlc":{"open":36.95,"high":51.5,"low":29.25,"close":47.5},"depth":{"buy":[{"quantity":175,"price":47.35,"orders":1},{"quantity":175,"price":47.3,"orders":1},{"quantity":175,"price":47.0,"orders":1},{"quantity":175,"price":46.95,"orders":1},{"quantity":175,"price":46.65,"orders":1}],"sell":[{"quantity":175,"price":47.75,"orders":1},{"quantity":175,"price":47.8,"orders":1},{"quantity":175,"price":47.85,"orders":1},{"quantity":175,"price":47.9,"orders":1},{"quantity":175,"price":48.0,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|105073","symbol":"LT25SEP3550PE","last_price":47.5,"volume":508375,"average_price":40.12,"oi":149800.0,"net_change":11.1,"total_buy_quantity":42875.0,"total_sell_quantity":28000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":102.4,"last_trade_time":"1756807171763","oi_day_high":161175.0,"oi_day_low":142975.0},"NSE_FO:MANAPPURAM25SEP265CE":{"ohlc":{"open":15.7,"high":21.3,"low":15.25,"close":20.2},"depth":{"buy":[{"quantity":3000,"price":20.15,"orders":1},{"quantity":3000,"price":20.1,"orders":1},{"quantity":3000,"price":20.05,"orders":1},{"quantity":3000,"price":19.9,"orders":1},{"quantity":3000,"price":19.75,"orders":1}],"sell":[{"quantity":3000,"price":20.4,"orders":1},{"quantity":3000,"price":20.45,"orders":1},{"quantity":3000,"price":20.55,"orders":1},{"quantity":3000,"price":20.7,"orders":1},{"quantity":9000,"price":21.15,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|106939","symbol":"MANAPPURAM25SEP265CE","last_price":20.2,"volume":249000,"average_price":19.52,"oi":315000.0,"net_change":4.6,"total_buy_quantity":288000.0,"total_sell_quantity":294000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.6,"last_trade_time":"1756807140152","oi_day_high":342000.0,"oi_day_low":315000.0},"NSE_FO:SUPREMEIND25SEP4500CE":{"ohlc":{"open":185.0,"high":225.0,"low":184.45,"close":209.65},"depth":{"buy":[{"quantity":175,"price":206.55,"orders":1},{"quantity":175,"price":206.5,"orders":1},{"quantity":175,"price":206.45,"orders":1},{"quantity":175,"price":206.35,"orders":1},{"quantity":175,"price":200.0,"orders":1}],"sell":[{"quantity":175,"price":215.9,"orders":1},{"quantity":175,"price":215.95,"orders":1},{"quantity":350,"price":216.0,"orders":2},{"quantity":175,"price":216.05,"orders":1},{"quantity":175,"price":216.15,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|125482","symbol":"SUPREMEIND25SEP4500CE","last_price":209.65,"volume":7525,"average_price":206.71,"oi":9800.0,"net_change":7.65,"total_buy_quantity":12600.0,"total_sell_quantity":22575.0,"lower_circuit_limit":18.05,"upper_circuit_limit":385.95,"last_trade_time":"1756806933278","oi_day_high":9800.0,"oi_day_low":8925.0},"NSE_FO:PAGEIND25SEP44000CE":{"ohlc":{"open":1523.3,"high":1760.0,"low":1455.0,"close":1760.0},"depth":{"buy":[{"quantity":15,"price":1618.0,"orders":1},{"quantity":15,"price":1617.95,"orders":1},{"quantity":165,"price":1532.6,"orders":1},{"quantity":30,"price":1530.95,"orders":1},{"quantity":75,"price":1525.3,"orders":1}],"sell":[{"quantity":15,"price":1759.95,"orders":1},{"quantity":15,"price":1760.0,"orders":1},{"quantity":15,"price":1814.0,"orders":1},{"quantity":15,"price":1852.8,"orders":1},{"quantity":30,"price":1867.45,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|121137","symbol":"PAGEIND25SEP44000CE","last_price":1760.0,"volume":240,"average_price":1601.36,"oi":915.0,"net_change":236.7,"total_buy_quantity":825.0,"total_sell_quantity":1170.0,"lower_circuit_limit":194.95,"upper_circuit_limit":2851.65,"last_trade_time":"1756805971488","oi_day_high":915.0,"oi_day_low":900.0},"NSE_FO:RBLBANK25SEP250PE":{"ohlc":{"open":4.2,"high":4.85,"low":3.45,"close":3.45},"depth":{"buy":[{"quantity":6350,"price":3.45,"orders":2},{"quantity":12700,"price":3.4,"orders":4},{"quantity":9525,"price":3.35,"orders":3},{"quantity":6350,"price":3.3,"orders":2},{"quantity":38100,"price":3.25,"orders":3}],"sell":[{"quantity":22225,"price":3.55,"orders":3},{"quantity":6350,"price":3.6,"orders":2},{"quantity":6350,"price":3.65,"orders":2},{"quantity":12700,"price":3.7,"orders":4},{"quantity":57150,"price":3.75,"orders":4}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|128760","symbol":"RBLBANK25SEP250PE","last_price":3.45,"volume":1222375,"average_price":4.01,"oi":955675.0,"net_change":-1.15,"total_buy_quantity":654050.0,"total_sell_quantity":704850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.6,"last_trade_time":"1756807139182","oi_day_high":1031875.0,"oi_day_low":873125.0},"NSE_FO:LUPIN25SEP1920PE":{"ohlc":{"open":54.55,"high":63.7,"low":51.25,"close":62.1},"depth":{"buy":[{"quantity":425,"price":61.25,"orders":1},{"quantity":425,"price":61.2,"orders":1},{"quantity":425,"price":61.1,"orders":1},{"quantity":425,"price":61.05,"orders":1},{"quantity":425,"price":61.0,"orders":1}],"sell":[{"quantity":425,"price":62.85,"orders":1},{"quantity":850,"price":62.9,"orders":2},{"quantity":425,"price":62.95,"orders":1},{"quantity":2975,"price":68.25,"orders":2},{"quantity":2125,"price":68.4,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|109972","symbol":"LUPIN25SEP1920PE","last_price":62.1,"volume":66300,"average_price":58.01,"oi":71825.0,"net_change":10.15,"total_buy_quantity":24650.0,"total_sell_quantity":33150.0,"lower_circuit_limit":1.45,"upper_circuit_limit":102.45,"last_trade_time":"1756807140780","oi_day_high":71825.0,"oi_day_low":62475.0},"NSE_FO:KFINTECH25SEP1050CE":{"ohlc":{"open":50.0,"high":50.3,"low":42.3,"close":44.45},"depth":{"buy":[{"quantity":450,"price":43.35,"orders":1},{"quantity":450,"price":43.3,"orders":1},{"quantity":450,"price":43.2,"orders":1},{"quantity":450,"price":42.45,"orders":1},{"quantity":450,"price":41.95,"orders":1}],"sell":[{"quantity":450,"price":44.35,"orders":1},{"quantity":450,"price":44.4,"orders":1},{"quantity":450,"price":44.45,"orders":1},{"quantity":450,"price":44.55,"orders":1},{"quantity":450,"price":45.75,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|102580","symbol":"KFINTECH25SEP1050CE","last_price":44.45,"volume":58050,"average_price":46.12,"oi":65700.0,"net_change":-6.65,"total_buy_quantity":29250.0,"total_sell_quantity":30150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":109.45,"last_trade_time":"1756807008774","oi_day_high":82350.0,"oi_day_low":64800.0},"NSE_FO:FEDERALBNK25SEP192.5CE":{"ohlc":{"open":4.85,"high":5.85,"low":4.5,"close":4.8},"depth":{"buy":[{"quantity":5000,"price":4.8,"orders":1},{"quantity":25000,"price":4.75,"orders":5},{"quantity":15000,"price":4.7,"orders":3},{"quantity":10000,"price":4.65,"orders":2},{"quantity":55000,"price":4.6,"orders":4}],"sell":[{"quantity":5000,"price":4.85,"orders":1},{"quantity":25000,"price":4.9,"orders":5},{"quantity":25000,"price":4.95,"orders":5},{"quantity":10000,"price":5.0,"orders":2},{"quantity":55000,"price":5.05,"orders":4}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|84381","symbol":"FEDERALBNK25SEP192.5CE","last_price":4.8,"volume":1735000,"average_price":5.05,"oi":915000.0,"net_change":0.0,"total_buy_quantity":705000.0,"total_sell_quantity":695000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.8,"last_trade_time":"1756807198270","oi_day_high":920000.0,"oi_day_low":785000.0},"NSE_FO:TATAELXSI25SEP5300PE":{"ohlc":{"open":119.95,"high":150.75,"low":95.05,"close":106.0},"depth":{"buy":[{"quantity":100,"price":104.95,"orders":1},{"quantity":100,"price":104.55,"orders":1},{"quantity":100,"price":104.45,"orders":1},{"quantity":100,"price":104.25,"orders":1},{"quantity":100,"price":103.0,"orders":1}],"sell":[{"quantity":200,"price":107.05,"orders":2},{"quantity":100,"price":107.1,"orders":1},{"quantity":100,"price":107.15,"orders":1},{"quantity":100,"price":107.25,"orders":1},{"quantity":100,"price":107.3,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|127675","symbol":"TATAELXSI25SEP5300PE","last_price":106.0,"volume":49500,"average_price":116.0,"oi":21500.0,"net_change":-19.15,"total_buy_quantity":27900.0,"total_sell_quantity":15200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":254.0,"last_trade_time":"1756807167055","oi_day_high":22200.0,"oi_day_low":19200.0},"NSE_FO:EICHERMOT25SEP6150PE":{"ohlc":{"open":79.85,"high":81.5,"low":60.0,"close":68.6},"depth":{"buy":[{"quantity":175,"price":67.9,"orders":1},{"quantity":175,"price":67.85,"orders":1},{"quantity":175,"price":67.75,"orders":1},{"quantity":175,"price":67.65,"orders":1},{"quantity":175,"price":67.2,"orders":1}],"sell":[{"quantity":175,"price":72.5,"orders":1},{"quantity":175,"price":72.55,"orders":1},{"quantity":175,"price":72.95,"orders":1},{"quantity":175,"price":73.0,"orders":1},{"quantity":175,"price":78.75,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|83050","symbol":"EICHERMOT25SEP6150PE","last_price":68.6,"volume":78400,"average_price":69.48,"oi":37625.0,"net_change":-15.25,"total_buy_quantity":24500.0,"total_sell_quantity":10325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":187.45,"last_trade_time":"1756807083471","oi_day_high":43575.0,"oi_day_low":34125.0},"NSE_FO:ICICIPRULI25SEP610CE":{"ohlc":{"open":17.8,"high":18.95,"low":14.9,"close":17.2},"depth":{"buy":[{"quantity":1850,"price":17.25,"orders":2},{"quantity":925,"price":17.2,"orders":1},{"quantity":925,"price":17.15,"orders":1},{"quantity":925,"price":17.1,"orders":1},{"quantity":925,"price":17.05,"orders":1}],"sell":[{"quantity":925,"price":17.55,"orders":1},{"quantity":3700,"price":17.6,"orders":2},{"quantity":1850,"price":17.65,"orders":2},{"quantity":2775,"price":17.9,"orders":1},{"quantity":925,"price":17.95,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|93957","symbol":"ICICIPRULI25SEP610CE","last_price":17.2,"volume":345025,"average_price":16.61,"oi":142450.0,"net_change":0.75,"total_buy_quantity":148000.0,"total_sell_quantity":198875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.45,"last_trade_time":"1756807195211","oi_day_high":149850.0,"oi_day_low":104525.0},"NSE_FO:UPL25SEP720PE":{"ohlc":{"open":16.65,"high":27.05,"low":16.55,"close":24.4},"depth":{"buy":[{"quantity":1355,"price":24.5,"orders":1},{"quantity":1355,"price":24.45,"orders":1},{"quantity":1355,"price":24.4,"orders":1},{"quantity":1355,"price":24.35,"orders":1},{"quantity":1355,"price":24.3,"orders":1}],"sell":[{"quantity":2710,"price":24.65,"orders":2},{"quantity":2710,"price":24.7,"orders":2},{"quantity":1355,"price":24.75,"orders":1},{"quantity":2710,"price":24.8,"orders":2},{"quantity":1355,"price":24.95,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|143681","symbol":"UPL25SEP720PE","last_price":24.4,"volume":1539280,"average_price":21.57,"oi":555550.0,"net_change":7.0,"total_buy_quantity":226285.0,"total_sell_quantity":174795.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.4,"last_trade_time":"1756807188849","oi_day_high":570455.0,"oi_day_low":516255.0},"NSE_FO:HDFCLIFE25SEP780CE":{"ohlc":{"open":25.0,"high":27.4,"low":18.25,"close":20.85},"depth":{"buy":[{"quantity":1100,"price":20.65,"orders":1},{"quantity":1100,"price":20.45,"orders":1},{"quantity":2200,"price":20.4,"orders":2},{"quantity":2200,"price":20.35,"orders":2},{"quantity":1100,"price":20.3,"orders":1}],"sell":[{"quantity":2200,"price":20.8,"orders":2},{"quantity":2200,"price":20.85,"orders":2},{"quantity":2200,"price":20.9,"orders":2},{"quantity":1100,"price":20.95,"orders":1},{"quantity":2200,"price":21.0,"orders":2}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|91319","symbol":"HDFCLIFE25SEP780CE","last_price":20.85,"volume":1497100,"average_price":22.76,"oi":580800.0,"net_change":1.15,"total_buy_quantity":85800.0,"total_sell_quantity":139700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.7,"last_trade_time":"1756807181954","oi_day_high":590700.0,"oi_day_low":399300.0},"NSE_FO:NUVAMA25SEP6500CE":{"ohlc":{"open":184.6,"high":240.0,"low":184.6,"close":222.0},"depth":{"buy":[{"quantity":75,"price":216.15,"orders":1},{"quantity":75,"price":216.1,"orders":1},{"quantity":75,"price":216.05,"orders":1},{"quantity":75,"price":216.0,"orders":1},{"quantity":150,"price":214.0,"orders":1}],"sell":[{"quantity":75,"price":229.6,"orders":1},{"quantity":75,"price":229.65,"orders":1},{"quantity":75,"price":229.7,"orders":1},{"quantity":75,"price":229.8,"orders":1},{"quantity":75,"price":229.95,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|113655","symbol":"NUVAMA25SEP6500CE","last_price":222.0,"volume":21975,"average_price":216.21,"oi":9225.0,"net_change":2.35,"total_buy_quantity":15000.0,"total_sell_quantity":13200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":508.7,"last_trade_time":"1756806952529","oi_day_high":9525.0,"oi_day_low":7200.0},"NSE_FO:UNIONBANK25SEP127.5PE":{"ohlc":{"open":3.2,"high":3.45,"low":2.5,"close":3.45},"depth":{"buy":[{"quantity":22125,"price":3.35,"orders":5},{"quantity":13275,"price":3.3,"orders":3},{"quantity":8850,"price":3.25,"orders":2},{"quantity":8850,"price":3.2,"orders":2},{"quantity":8850,"price":3.15,"orders":2}],"sell":[{"quantity":13275,"price":3.45,"orders":3},{"quantity":13275,"price":3.5,"orders":3},{"quantity":8850,"price":3.55,"orders":2},{"quantity":4425,"price":3.6,"orders":1},{"quantity":4425,"price":3.65,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|132445","symbol":"UNIONBANK25SEP127.5PE","last_price":3.45,"volume":1380600,"average_price":3.0,"oi":876150.0,"net_change":0.4,"total_buy_quantity":849600.0,"total_sell_quantity":752250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1756807093001","oi_day_high":893850.0,"oi_day_low":712425.0},"NSE_FO:AUROPHARMA25SEP1020PE":{"ohlc":{"open":23.3,"high":29.95,"low":22.85,"close":29.0},"depth":{"buy":[{"quantity":550,"price":29.1,"orders":1},{"quantity":550,"price":29.05,"orders":1},{"quantity":550,"price":29.0,"orders":1},{"quantity":550,"price":28.65,"orders":1},{"quantity":550,"price":28.6,"orders":1}],"sell":[{"quantity":550,"price":29.55,"orders":1},{"quantity":550,"price":29.6,"orders":1},{"quantity":1100,"price":30.0,"orders":2},{"quantity":3300,"price":30.45,"orders":3},{"quantity":550,"price":30.5,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|65579","symbol":"AUROPHARMA25SEP1020PE","last_price":29.0,"volume":460350,"average_price":26.3,"oi":262900.0,"net_change":3.05,"total_buy_quantity":119350.0,"total_sell_quantity":69850.0,"lower_circuit_limit":1.0,"upper_circuit_limit":50.9,"last_trade_time":"1756807178540","oi_day_high":265650.0,"oi_day_low":214500.0},"NSE_FO:RVNL25SEP310PE":{"ohlc":{"open":10.75,"high":11.75,"low":4.75,"close":7.0},"depth":{"buy":[{"quantity":4125,"price":6.85,"orders":3},{"quantity":4125,"price":6.8,"orders":3},{"quantity":4125,"price":6.75,"orders":3},{"quantity":1375,"price":6.7,"orders":1},{"quantity":1375,"price":6.65,"orders":1}],"sell":[{"quantity":1375,"price":6.95,"orders":1},{"quantity":9625,"price":7.0,"orders":7},{"quantity":4125,"price":7.05,"orders":3},{"quantity":5500,"price":7.1,"orders":4},{"quantity":4125,"price":7.15,"orders":2}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|121267","symbol":"RVNL25SEP310PE","last_price":7.0,"volume":1949750,"average_price":6.38,"oi":464750.0,"net_change":-4.5,"total_buy_quantity":360250.0,"total_sell_quantity":426250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.5,"last_trade_time":"1756807194831","oi_day_high":479875.0,"oi_day_low":221375.0},"NSE_FO:HINDPETRO25SEP380PE":{"ohlc":{"open":8.4,"high":9.0,"low":6.8,"close":7.9},"depth":{"buy":[{"quantity":6075,"price":7.9,"orders":3},{"quantity":2025,"price":7.85,"orders":1},{"quantity":2025,"price":7.8,"orders":1},{"quantity":16200,"price":7.65,"orders":2},{"quantity":4050,"price":7.55,"orders":1}],"sell":[{"quantity":4050,"price":8.05,"orders":2},{"quantity":4050,"price":8.1,"orders":2},{"quantity":4050,"price":8.15,"orders":2},{"quantity":10125,"price":8.35,"orders":1},{"quantity":2025,"price":8.45,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|45521","symbol":"HINDPETRO25SEP380PE","last_price":7.9,"volume":901125,"average_price":7.95,"oi":668250.0,"net_change":0.35,"total_buy_quantity":370575.0,"total_sell_quantity":340200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.55,"last_trade_time":"1756807195147","oi_day_high":670275.0,"oi_day_low":579150.0},"NSE_FO:DELHIVERY25SEP470CE":{"ohlc":{"open":16.85,"high":18.25,"low":14.25,"close":15.95},"depth":{"buy":[{"quantity":2075,"price":15.75,"orders":1},{"quantity":2075,"price":15.7,"orders":1},{"quantity":2075,"price":15.65,"orders":1},{"quantity":2075,"price":15.3,"orders":1},{"quantity":6225,"price":15.2,"orders":2}],"sell":[{"quantity":4150,"price":15.95,"orders":1},{"quantity":2075,"price":16.1,"orders":1},{"quantity":2075,"price":16.15,"orders":1},{"quantity":2075,"price":16.2,"orders":1},{"quantity":2075,"price":16.25,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|83162","symbol":"DELHIVERY25SEP470CE","last_price":15.95,"volume":757375,"average_price":15.54,"oi":479325.0,"net_change":-0.85,"total_buy_quantity":205425.0,"total_sell_quantity":201275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.8,"last_trade_time":"1756807196209","oi_day_high":500075.0,"oi_day_low":444050.0},"NSE_FO:MOTHERSON25SEP92.5CE":{"ohlc":{"open":5.45,"high":6.3,"low":5.05,"close":5.7},"depth":{"buy":[{"quantity":6150,"price":5.6,"orders":1},{"quantity":12300,"price":5.55,"orders":2},{"quantity":12300,"price":5.5,"orders":2},{"quantity":55350,"price":5.25,"orders":2},{"quantity":43050,"price":5.2,"orders":2}],"sell":[{"quantity":12300,"price":5.7,"orders":2},{"quantity":6150,"price":5.75,"orders":1},{"quantity":6150,"price":5.8,"orders":1},{"quantity":6150,"price":5.85,"orders":1},{"quantity":73800,"price":6.0,"orders":3}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|110107","symbol":"MOTHERSON25SEP92.5CE","last_price":5.7,"volume":608850,"average_price":5.76,"oi":694950.0,"net_change":-0.45,"total_buy_quantity":651900.0,"total_sell_quantity":498150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.15,"last_trade_time":"1756806913292","oi_day_high":762600.0,"oi_day_low":694950.0},"NSE_FO:INDHOTEL25SEP770PE":{"ohlc":{"open":21.45,"high":23.4,"low":17.6,"close":19.4},"depth":{"buy":[{"quantity":1000,"price":19.45,"orders":1},{"quantity":1000,"price":19.4,"orders":1},{"quantity":1000,"price":19.3,"orders":1},{"quantity":1000,"price":19.05,"orders":1},{"quantity":3000,"price":18.05,"orders":1}],"sell":[{"quantity":1000,"price":19.7,"orders":1},{"quantity":2000,"price":19.75,"orders":2},{"quantity":1000,"price":19.9,"orders":1},{"quantity":1000,"price":19.95,"orders":1},{"quantity":1000,"price":20.2,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|95567","symbol":"INDHOTEL25SEP770PE","last_price":19.4,"volume":235000,"average_price":19.92,"oi":264000.0,"net_change":-2.6,"total_buy_quantity":140000.0,"total_sell_quantity":198000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.85,"last_trade_time":"1756807140008","oi_day_high":271000.0,"oi_day_low":250000.0},"NSE_FO:MCX25SEP7400CE":{"ohlc":{"open":461.0,"high":501.85,"low":408.9,"close":414.1},"depth":{"buy":[{"quantity":125,"price":415.4,"orders":1},{"quantity":125,"price":415.35,"orders":1},{"quantity":125,"price":415.0,"orders":1},{"quantity":125,"price":414.1,"orders":1},{"quantity":125,"price":412.4,"orders":1}],"sell":[{"quantity":125,"price":420.0,"orders":1},{"quantity":125,"price":420.05,"orders":1},{"quantity":125,"price":420.1,"orders":1},{"quantity":125,"price":420.2,"orders":1},{"quantity":125,"price":420.9,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|113269","symbol":"MCX25SEP7400CE","last_price":414.1,"volume":17750,"average_price":450.53,"oi":23750.0,"net_change":-126.75,"total_buy_quantity":5875.0,"total_sell_quantity":12750.0,"lower_circuit_limit":130.75,"upper_circuit_limit":950.95,"last_trade_time":"1756806834177","oi_day_high":25250.0,"oi_day_low":23750.0},"NSE_FO:M&M25SEP3300PE":{"ohlc":{"open":89.9,"high":133.7,"low":76.35,"close":114.45},"depth":{"buy":[{"quantity":600,"price":114.5,"orders":1},{"quantity":200,"price":114.05,"orders":1},{"quantity":400,"price":114.0,"orders":2},{"quantity":200,"price":113.9,"orders":1},{"quantity":200,"price":113.85,"orders":1}],"sell":[{"quantity":200,"price":115.8,"orders":1},{"quantity":200,"price":115.9,"orders":1},{"quantity":200,"price":116.0,"orders":1},{"quantity":200,"price":116.05,"orders":1},{"quantity":200,"price":116.1,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|110356","symbol":"M&M25SEP3300PE","last_price":114.45,"volume":1252600,"average_price":98.63,"oi":276200.0,"net_change":35.5,"total_buy_quantity":44000.0,"total_sell_quantity":17400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":236.65,"last_trade_time":"1756807191966","oi_day_high":286200.0,"oi_day_low":259000.0},"NSE_FO:NCC25SEP210PE":{"ohlc":{"open":6.05,"high":6.15,"low":4.65,"close":6.05},"depth":{"buy":[{"quantity":5400,"price":5.95,"orders":2},{"quantity":10800,"price":5.9,"orders":4},{"quantity":2700,"price":5.85,"orders":1},{"quantity":2700,"price":5.8,"orders":1},{"quantity":13500,"price":5.75,"orders":1}],"sell":[{"quantity":5400,"price":6.05,"orders":2},{"quantity":5400,"price":6.1,"orders":2},{"quantity":10800,"price":6.15,"orders":4},{"quantity":5400,"price":6.2,"orders":2},{"quantity":18900,"price":6.25,"orders":2}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|116386","symbol":"NCC25SEP210PE","last_price":6.05,"volume":993600,"average_price":5.35,"oi":637200.0,"net_change":0.35,"total_buy_quantity":534600.0,"total_sell_quantity":388800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.7,"last_trade_time":"1756807195110","oi_day_high":718200.0,"oi_day_low":604800.0},"NSE_FO:AXISBANK25SEP1050PE":{"ohlc":{"open":12.7,"high":17.65,"low":12.05,"close":14.75},"depth":{"buy":[{"quantity":625,"price":15.0,"orders":1},{"quantity":1250,"price":14.95,"orders":2},{"quantity":2500,"price":14.9,"orders":4},{"quantity":2500,"price":14.85,"orders":4},{"quantity":1250,"price":14.75,"orders":1}],"sell":[{"quantity":625,"price":15.05,"orders":1},{"quantity":1250,"price":15.1,"orders":2},{"quantity":1875,"price":15.15,"orders":3},{"quantity":1250,"price":15.2,"orders":2},{"quantity":1250,"price":15.25,"orders":2}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|66104","symbol":"AXISBANK25SEP1050PE","last_price":14.75,"volume":1308750,"average_price":14.51,"oi":1025625.0,"net_change":2.1,"total_buy_quantity":203125.0,"total_sell_quantity":179375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.65,"last_trade_time":"1756807198705","oi_day_high":1025625.0,"oi_day_low":945000.0},"NSE_FO:TIINDIA25SEP2950CE":{"ohlc":{"open":224.6,"high":224.6,"low":177.0,"close":182.2},"depth":{"buy":[{"quantity":200,"price":168.2,"orders":1},{"quantity":200,"price":168.15,"orders":1},{"quantity":200,"price":168.1,"orders":1},{"quantity":200,"price":168.0,"orders":1},{"quantity":400,"price":167.7,"orders":1}],"sell":[{"quantity":200,"price":178.95,"orders":1},{"quantity":200,"price":179.0,"orders":1},{"quantity":200,"price":179.05,"orders":1},{"quantity":200,"price":179.15,"orders":1},{"quantity":600,"price":190.65,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|130136","symbol":"TIINDIA25SEP2950CE","last_price":182.2,"volume":3800,"average_price":199.62,"oi":5000.0,"net_change":-59.25,"total_buy_quantity":12400.0,"total_sell_quantity":16800.0,"lower_circuit_limit":83.25,"upper_circuit_limit":399.65,"last_trade_time":"1756801835690","oi_day_high":5000.0,"oi_day_low":4400.0},"NSE_FO:BANDHANBNK25SEP162.5PE":{"ohlc":{"open":5.35,"high":5.75,"low":4.15,"close":4.8},"depth":{"buy":[{"quantity":3600,"price":4.8,"orders":1},{"quantity":10800,"price":4.75,"orders":3},{"quantity":14400,"price":4.7,"orders":4},{"quantity":10800,"price":4.65,"orders":2},{"quantity":18000,"price":4.6,"orders":2}],"sell":[{"quantity":10800,"price":4.85,"orders":3},{"quantity":25200,"price":4.9,"orders":6},{"quantity":21600,"price":4.95,"orders":5},{"quantity":25200,"price":5.0,"orders":5},{"quantity":18000,"price":5.05,"orders":4}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|67894","symbol":"BANDHANBNK25SEP162.5PE","last_price":4.8,"volume":1047600,"average_price":4.77,"oi":345600.0,"net_change":-0.4,"total_buy_quantity":676800.0,"total_sell_quantity":673200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.2,"last_trade_time":"1756807103890","oi_day_high":396000.0,"oi_day_low":216000.0},"NSE_FO:TITAN25SEP3650CE":{"ohlc":{"open":68.45,"high":79.55,"low":57.55,"close":61.15},"depth":{"buy":[{"quantity":175,"price":60.45,"orders":1},{"quantity":350,"price":60.4,"orders":2},{"quantity":175,"price":60.35,"orders":1},{"quantity":175,"price":60.3,"orders":1},{"quantity":350,"price":60.0,"orders":2}],"sell":[{"quantity":175,"price":60.9,"orders":1},{"quantity":175,"price":60.95,"orders":1},{"quantity":875,"price":61.0,"orders":4},{"quantity":175,"price":61.15,"orders":1},{"quantity":175,"price":61.3,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|130660","symbol":"TITAN25SEP3650CE","last_price":61.15,"volume":762825,"average_price":69.26,"oi":285600.0,"net_change":-6.25,"total_buy_quantity":56175.0,"total_sell_quantity":67025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":142.1,"last_trade_time":"1756807196102","oi_day_high":292950.0,"oi_day_low":236250.0},"NSE_FO:NATIONALUM25SEP185PE":{"ohlc":{"open":2.9,"high":3.3,"low":1.4,"close":1.45},"depth":{"buy":[{"quantity":22500,"price":1.45,"orders":5},{"quantity":33750,"price":1.4,"orders":7},{"quantity":60000,"price":1.35,"orders":6},{"quantity":18750,"price":1.3,"orders":3},{"quantity":60000,"price":1.25,"orders":3}],"sell":[{"quantity":48750,"price":1.5,"orders":11},{"quantity":60000,"price":1.55,"orders":9},{"quantity":78750,"price":1.6,"orders":10},{"quantity":48750,"price":1.65,"orders":11},{"quantity":26250,"price":1.7,"orders":4}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|110674","symbol":"NATIONALUM25SEP185PE","last_price":1.45,"volume":6041250,"average_price":1.85,"oi":2145000.0,"net_change":-1.7,"total_buy_quantity":641250.0,"total_sell_quantity":1151250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1756807140005","oi_day_high":2160000.0,"oi_day_low":1706250.0},"NSE_FO:IIFL25SEP440CE":{"ohlc":{"open":16.9,"high":20.1,"low":14.05,"close":14.85},"depth":{"buy":[{"quantity":1650,"price":14.5,"orders":1},{"quantity":3300,"price":14.45,"orders":2},{"quantity":1650,"price":14.4,"orders":1},{"quantity":1650,"price":14.3,"orders":1},{"quantity":1650,"price":14.0,"orders":1}],"sell":[{"quantity":3300,"price":14.85,"orders":2},{"quantity":3300,"price":14.9,"orders":2},{"quantity":4950,"price":14.95,"orders":3},{"quantity":1650,"price":15.05,"orders":1},{"quantity":1650,"price":15.75,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|97545","symbol":"IIFL25SEP440CE","last_price":14.85,"volume":542850,"average_price":15.99,"oi":334950.0,"net_change":-1.5,"total_buy_quantity":216150.0,"total_sell_quantity":196350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.55,"last_trade_time":"1756807180040","oi_day_high":334950.0,"oi_day_low":264000.0},"NSE_FO:CGPOWER25SEP660PE":{"ohlc":{"open":4.7,"high":4.75,"low":2.65,"close":2.7},"depth":{"buy":[{"quantity":4250,"price":2.65,"orders":2},{"quantity":6800,"price":2.6,"orders":6},{"quantity":11900,"price":2.55,"orders":5},{"quantity":20400,"price":2.5,"orders":9},{"quantity":11050,"price":2.45,"orders":6}],"sell":[{"quantity":11900,"price":2.75,"orders":9},{"quantity":9350,"price":2.8,"orders":6},{"quantity":11050,"price":2.85,"orders":6},{"quantity":5100,"price":2.9,"orders":6},{"quantity":3400,"price":2.95,"orders":4}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|78227","symbol":"CGPOWER25SEP660PE","last_price":2.7,"volume":511700,"average_price":3.22,"oi":385050.0,"net_change":-2.6,"total_buy_quantity":420750.0,"total_sell_quantity":251600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.3,"last_trade_time":"1756807126310","oi_day_high":417350.0,"oi_day_low":375700.0},"NSE_FO:CANBK25SEP105CE":{"ohlc":{"open":3.15,"high":3.9,"low":2.6,"close":3.4},"depth":{"buy":[{"quantity":20250,"price":3.4,"orders":3},{"quantity":54000,"price":3.35,"orders":7},{"quantity":33750,"price":3.3,"orders":5},{"quantity":33750,"price":3.25,"orders":3},{"quantity":108000,"price":3.2,"orders":5}],"sell":[{"quantity":6750,"price":3.45,"orders":1},{"quantity":54000,"price":3.5,"orders":8},{"quantity":33750,"price":3.55,"orders":5},{"quantity":101250,"price":3.6,"orders":6},{"quantity":60750,"price":3.65,"orders":5}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|74407","symbol":"CANBK25SEP105CE","last_price":3.4,"volume":8545500,"average_price":3.4,"oi":4907250.0,"net_change":0.4,"total_buy_quantity":1343250.0,"total_sell_quantity":1242000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1756807195192","oi_day_high":5987250.0,"oi_day_low":4536000.0},"NSE_FO:RELIANCE25SEP1390PE":{"ohlc":{"open":37.4,"high":39.0,"low":26.65,"close":39.0},"depth":{"buy":[{"quantity":500,"price":38.55,"orders":1},{"quantity":1000,"price":38.45,"orders":2},{"quantity":1000,"price":38.4,"orders":2},{"quantity":1500,"price":38.35,"orders":3},{"quantity":1000,"price":38.15,"orders":2}],"sell":[{"quantity":500,"price":39.15,"orders":1},{"quantity":500,"price":39.2,"orders":1},{"quantity":500,"price":39.3,"orders":1},{"quantity":1000,"price":39.35,"orders":2},{"quantity":500,"price":39.45,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|120707","symbol":"RELIANCE25SEP1390PE","last_price":39.0,"volume":2600500,"average_price":31.34,"oi":1837000.0,"net_change":-6.55,"total_buy_quantity":32000.0,"total_sell_quantity":46000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.65,"last_trade_time":"1756807190533","oi_day_high":1916500.0,"oi_day_low":1837000.0},"NSE_FO:NHPC25SEP78PE":{"ohlc":{"open":1.8,"high":1.8,"low":1.25,"close":1.4},"depth":{"buy":[{"quantity":12800,"price":1.35,"orders":2},{"quantity":32000,"price":1.3,"orders":5},{"quantity":25600,"price":1.25,"orders":4},{"quantity":70400,"price":1.2,"orders":4},{"quantity":44800,"price":1.15,"orders":3}],"sell":[{"quantity":19200,"price":1.4,"orders":3},{"quantity":70400,"price":1.45,"orders":4},{"quantity":44800,"price":1.5,"orders":3},{"quantity":12800,"price":1.55,"orders":2},{"quantity":6400,"price":1.6,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|117809","symbol":"NHPC25SEP78PE","last_price":1.4,"volume":448000,"average_price":1.45,"oi":646400.0,"net_change":-0.4,"total_buy_quantity":1260800.0,"total_sell_quantity":960000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1756805916485","oi_day_high":646400.0,"oi_day_low":550400.0},"NSE_FO:LTIM25SEP5200CE":{"ohlc":{"open":148.7,"high":179.0,"low":127.5,"close":155.0},"depth":{"buy":[{"quantity":150,"price":150.1,"orders":1},{"quantity":300,"price":150.05,"orders":2},{"quantity":300,"price":150.0,"orders":2},{"quantity":150,"price":149.5,"orders":1},{"quantity":150,"price":148.05,"orders":1}],"sell":[{"quantity":300,"price":155.1,"orders":2},{"quantity":300,"price":155.15,"orders":2},{"quantity":150,"price":155.2,"orders":1},{"quantity":150,"price":157.05,"orders":1},{"quantity":150,"price":157.1,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|109647","symbol":"LTIM25SEP5200CE","last_price":155.0,"volume":166500,"average_price":154.76,"oi":52650.0,"net_change":6.35,"total_buy_quantity":15750.0,"total_sell_quantity":13500.0,"lower_circuit_limit":1.6,"upper_circuit_limit":295.7,"last_trade_time":"1756807187758","oi_day_high":56550.0,"oi_day_low":50400.0},"NSE_FO:ADANIGREEN25SEP920CE":{"ohlc":{"open":42.1,"high":49.25,"low":40.1,"close":42.1},"depth":{"buy":[{"quantity":1200,"price":42.1,"orders":2},{"quantity":600,"price":42.05,"orders":1},{"quantity":600,"price":42.0,"orders":1},{"quantity":600,"price":41.7,"orders":1},{"quantity":600,"price":41.55,"orders":1}],"sell":[{"quantity":600,"price":42.65,"orders":1},{"quantity":600,"price":42.7,"orders":1},{"quantity":600,"price":42.75,"orders":1},{"quantity":600,"price":42.8,"orders":1},{"quantity":600,"price":43.5,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|64199","symbol":"ADANIGREEN25SEP920CE","last_price":42.1,"volume":194400,"average_price":44.33,"oi":139200.0,"net_change":-0.7,"total_buy_quantity":67800.0,"total_sell_quantity":90600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":92.65,"last_trade_time":"1756807140004","oi_day_high":142200.0,"oi_day_low":132600.0},"NSE_FO:SBILIFE25SEP1820PE":{"ohlc":{"open":36.1,"high":43.15,"low":34.0,"close":39.15},"depth":{"buy":[{"quantity":375,"price":38.55,"orders":1},{"quantity":1500,"price":37.5,"orders":2},{"quantity":1125,"price":37.35,"orders":1},{"quantity":1875,"price":37.1,"orders":2},{"quantity":375,"price":35.05,"orders":1}],"sell":[{"quantity":375,"price":39.3,"orders":1},{"quantity":1500,"price":41.45,"orders":2},{"quantity":375,"price":42.3,"orders":1},{"quantity":1875,"price":42.35,"orders":2},{"quantity":1125,"price":42.45,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|121981","symbol":"SBILIFE25SEP1820PE","last_price":39.15,"volume":76875,"average_price":37.78,"oi":69750.0,"net_change":-0.75,"total_buy_quantity":56250.0,"total_sell_quantity":56250.0,"lower_circuit_limit":2.55,"upper_circuit_limit":77.25,"last_trade_time":"1756807170172","oi_day_high":69750.0,"oi_day_low":57375.0},"NSE_FO:JSWSTEEL25SEP1040PE":{"ohlc":{"open":22.05,"high":24.1,"low":16.95,"close":20.0},"depth":{"buy":[{"quantity":675,"price":19.8,"orders":1},{"quantity":675,"price":19.65,"orders":1},{"quantity":1350,"price":19.6,"orders":2},{"quantity":675,"price":19.5,"orders":1},{"quantity":675,"price":19.05,"orders":1}],"sell":[{"quantity":2025,"price":19.95,"orders":3},{"quantity":1350,"price":20.0,"orders":2},{"quantity":1350,"price":20.15,"orders":2},{"quantity":675,"price":20.2,"orders":1},{"quantity":675,"price":20.25,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|103548","symbol":"JSWSTEEL25SEP1040PE","last_price":20.0,"volume":250425,"average_price":19.91,"oi":145125.0,"net_change":-2.65,"total_buy_quantity":125550.0,"total_sell_quantity":118800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.35,"last_trade_time":"1756807195786","oi_day_high":170775.0,"oi_day_low":145125.0},"NSE_FO:NTPC25SEP330PE":{"ohlc":{"open":6.25,"high":6.25,"low":3.7,"close":4.25},"depth":{"buy":[{"quantity":9000,"price":4.2,"orders":6},{"quantity":19500,"price":4.15,"orders":10},{"quantity":13500,"price":4.1,"orders":5},{"quantity":15000,"price":4.05,"orders":3},{"quantity":18000,"price":4.0,"orders":9}],"sell":[{"quantity":10500,"price":4.3,"orders":7},{"quantity":25500,"price":4.35,"orders":12},{"quantity":21000,"price":4.4,"orders":8},{"quantity":31500,"price":4.45,"orders":8},{"quantity":16500,"price":4.5,"orders":7}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|118623","symbol":"NTPC25SEP330PE","last_price":4.25,"volume":4095000,"average_price":4.46,"oi":1779000.0,"net_change":-2.6,"total_buy_quantity":471000.0,"total_sell_quantity":616500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.85,"last_trade_time":"1756807164192","oi_day_high":1965000.0,"oi_day_low":1779000.0},"NSE_FO:UNOMINDA25SEP1280PE":{"ohlc":{"open":25.15,"high":28.0,"low":24.2,"close":28.0},"depth":{"buy":[{"quantity":550,"price":27.7,"orders":1},{"quantity":550,"price":27.65,"orders":1},{"quantity":2200,"price":27.15,"orders":2},{"quantity":1100,"price":25.85,"orders":1},{"quantity":2200,"price":25.45,"orders":2}],"sell":[{"quantity":550,"price":28.5,"orders":1},{"quantity":550,"price":28.6,"orders":1},{"quantity":550,"price":28.7,"orders":1},{"quantity":550,"price":28.85,"orders":1},{"quantity":550,"price":28.95,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|143585","symbol":"UNOMINDA25SEP1280PE","last_price":28.0,"volume":46200,"average_price":26.01,"oi":64900.0,"net_change":2.85,"total_buy_quantity":86350.0,"total_sell_quantity":128150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.6,"last_trade_time":"1756807172336","oi_day_high":68200.0,"oi_day_low":61050.0},"NSE_FO:PNB25SEP101PE":{"ohlc":{"open":1.65,"high":1.85,"low":1.2,"close":1.45},"depth":{"buy":[{"quantity":48000,"price":1.4,"orders":6},{"quantity":48000,"price":1.35,"orders":6},{"quantity":112000,"price":1.3,"orders":7},{"quantity":40000,"price":1.25,"orders":4},{"quantity":56000,"price":1.2,"orders":4}],"sell":[{"quantity":8000,"price":1.45,"orders":1},{"quantity":104000,"price":1.5,"orders":5},{"quantity":112000,"price":1.55,"orders":6},{"quantity":24000,"price":1.6,"orders":2},{"quantity":16000,"price":1.65,"orders":2}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|118530","symbol":"PNB25SEP101PE","last_price":1.45,"volume":4232000,"average_price":1.34,"oi":1872000.0,"net_change":-0.25,"total_buy_quantity":1424000.0,"total_sell_quantity":1296000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1756807197170","oi_day_high":1968000.0,"oi_day_low":1632000.0},"NSE_FO:MAZDOCK25SEP2600CE":{"ohlc":{"open":140.05,"high":208.6,"low":122.85,"close":184.65},"depth":{"buy":[{"quantity":175,"price":183.75,"orders":1},{"quantity":175,"price":183.7,"orders":1},{"quantity":175,"price":183.65,"orders":1},{"quantity":175,"price":183.6,"orders":1},{"quantity":175,"price":182.05,"orders":1}],"sell":[{"quantity":175,"price":187.1,"orders":1},{"quantity":175,"price":187.15,"orders":1},{"quantity":175,"price":187.2,"orders":1},{"quantity":175,"price":187.3,"orders":1},{"quantity":175,"price":190.3,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|112444","symbol":"MAZDOCK25SEP2600CE","last_price":184.65,"volume":134575,"average_price":164.91,"oi":42525.0,"net_change":48.0,"total_buy_quantity":50750.0,"total_sell_quantity":23100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":292.1,"last_trade_time":"1756807182291","oi_day_high":61425.0,"oi_day_low":42525.0},"NSE_FO:CAMS25SEP3700PE":{"ohlc":{"open":50.8,"high":80.5,"low":48.8,"close":65.4},"depth":{"buy":[{"quantity":150,"price":64.85,"orders":1},{"quantity":150,"price":64.75,"orders":1},{"quantity":150,"price":64.7,"orders":1},{"quantity":300,"price":64.65,"orders":1},{"quantity":150,"price":64.45,"orders":1}],"sell":[{"quantity":150,"price":66.2,"orders":1},{"quantity":150,"price":66.25,"orders":1},{"quantity":150,"price":66.35,"orders":1},{"quantity":150,"price":66.45,"orders":1},{"quantity":300,"price":66.75,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|73961","symbol":"CAMS25SEP3700PE","last_price":65.4,"volume":228450,"average_price":63.78,"oi":67800.0,"net_change":13.0,"total_buy_quantity":36300.0,"total_sell_quantity":16500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":146.75,"last_trade_time":"1756807170004","oi_day_high":72150.0,"oi_day_low":53550.0},"NSE_FO:BHARATFORG25SEP1120PE":{"ohlc":{"open":28.55,"high":32.0,"low":20.5,"close":25.3},"depth":{"buy":[{"quantity":500,"price":24.85,"orders":1},{"quantity":500,"price":24.8,"orders":1},{"quantity":500,"price":24.75,"orders":1},{"quantity":500,"price":24.7,"orders":1},{"quantity":500,"price":24.65,"orders":1}],"sell":[{"quantity":500,"price":25.3,"orders":1},{"quantity":1000,"price":25.6,"orders":2},{"quantity":500,"price":25.65,"orders":1},{"quantity":500,"price":25.7,"orders":1},{"quantity":1000,"price":25.8,"orders":2}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|72971","symbol":"BHARATFORG25SEP1120PE","last_price":25.3,"volume":281000,"average_price":23.86,"oi":311500.0,"net_change":-2.1,"total_buy_quantity":145500.0,"total_sell_quantity":64000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.5,"last_trade_time":"1756807194064","oi_day_high":313000.0,"oi_day_low":288000.0},"NSE_FO:SYNGENE25SEP630CE":{"ohlc":{"open":21.7,"high":22.6,"low":18.75,"close":21.6},"depth":{"buy":[{"quantity":1000,"price":21.9,"orders":1},{"quantity":1000,"price":21.85,"orders":1},{"quantity":1000,"price":21.8,"orders":1},{"quantity":1000,"price":21.75,"orders":1},{"quantity":1000,"price":21.6,"orders":1}],"sell":[{"quantity":1000,"price":22.3,"orders":1},{"quantity":1000,"price":22.35,"orders":1},{"quantity":1000,"price":22.4,"orders":1},{"quantity":1000,"price":22.45,"orders":1},{"quantity":1000,"price":22.8,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|126629","symbol":"SYNGENE25SEP630CE","last_price":21.6,"volume":150000,"average_price":21.69,"oi":77000.0,"net_change":-0.45,"total_buy_quantity":113000.0,"total_sell_quantity":124000.0,"lower_circuit_limit":2.05,"upper_circuit_limit":42.05,"last_trade_time":"1756806832255","oi_day_high":85000.0,"oi_day_low":50000.0},"NSE_FO:WIPRO25SEP250PE":{"ohlc":{"open":6.5,"high":6.7,"low":5.0,"close":5.75},"depth":{"buy":[{"quantity":12000,"price":5.65,"orders":4},{"quantity":18000,"price":5.6,"orders":3},{"quantity":21000,"price":5.55,"orders":4},{"quantity":18000,"price":5.5,"orders":2},{"quantity":36000,"price":5.45,"orders":3}],"sell":[{"quantity":15000,"price":5.75,"orders":4},{"quantity":12000,"price":5.8,"orders":3},{"quantity":6000,"price":5.85,"orders":2},{"quantity":39000,"price":5.9,"orders":3},{"quantity":15000,"price":5.95,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|144273","symbol":"WIPRO25SEP250PE","last_price":5.75,"volume":3009000,"average_price":5.68,"oi":2646000.0,"net_change":-0.75,"total_buy_quantity":759000.0,"total_sell_quantity":651000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.5,"last_trade_time":"1756807162987","oi_day_high":2646000.0,"oi_day_low":2295000.0},"NSE_FO:OFSS25SEP8400PE":{"ohlc":{"open":198.95,"high":234.9,"low":167.0,"close":209.45},"depth":{"buy":[{"quantity":75,"price":198.4,"orders":1},{"quantity":150,"price":198.0,"orders":2},{"quantity":150,"price":196.65,"orders":1},{"quantity":150,"price":194.15,"orders":1},{"quantity":150,"price":194.0,"orders":1}],"sell":[{"quantity":75,"price":210.0,"orders":1},{"quantity":75,"price":210.1,"orders":1},{"quantity":150,"price":210.15,"orders":2},{"quantity":75,"price":210.2,"orders":1},{"quantity":75,"price":210.85,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|120258","symbol":"OFSS25SEP8400PE","last_price":209.45,"volume":23100,"average_price":195.45,"oi":9150.0,"net_change":12.15,"total_buy_quantity":42675.0,"total_sell_quantity":8625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":434.25,"last_trade_time":"1756807076746","oi_day_high":10125.0,"oi_day_low":8700.0},"NSE_FO:DLF25SEP740CE":{"ohlc":{"open":27.45,"high":36.75,"low":24.6,"close":30.1},"depth":{"buy":[{"quantity":825,"price":30.05,"orders":1},{"quantity":825,"price":30.0,"orders":1},{"quantity":1650,"price":29.95,"orders":2},{"quantity":2475,"price":29.9,"orders":3},{"quantity":2475,"price":29.8,"orders":2}],"sell":[{"quantity":825,"price":30.35,"orders":1},{"quantity":825,"price":30.4,"orders":1},{"quantity":825,"price":30.45,"orders":1},{"quantity":4950,"price":30.5,"orders":2},{"quantity":5775,"price":30.65,"orders":3}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|82151","symbol":"DLF25SEP740CE","last_price":30.1,"volume":1263075,"average_price":31.38,"oi":545325.0,"net_change":3.55,"total_buy_quantity":130350.0,"total_sell_quantity":126225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.1,"last_trade_time":"1756807189350","oi_day_high":631950.0,"oi_day_low":544500.0},"NSE_FO:PFC25SEP380CE":{"ohlc":{"open":17.3,"high":21.9,"low":16.2,"close":19.6},"depth":{"buy":[{"quantity":2600,"price":18.8,"orders":2},{"quantity":1300,"price":18.75,"orders":1},{"quantity":1300,"price":18.65,"orders":1},{"quantity":1300,"price":18.6,"orders":1},{"quantity":1300,"price":18.4,"orders":1}],"sell":[{"quantity":1300,"price":18.95,"orders":1},{"quantity":1300,"price":19.05,"orders":1},{"quantity":1300,"price":19.1,"orders":1},{"quantity":1300,"price":19.15,"orders":1},{"quantity":1300,"price":19.3,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|122550","symbol":"PFC25SEP380CE","last_price":19.6,"volume":1190800,"average_price":19.46,"oi":990600.0,"net_change":2.25,"total_buy_quantity":188500.0,"total_sell_quantity":237900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.35,"last_trade_time":"1756807077566","oi_day_high":1134900.0,"oi_day_low":972400.0},"NSE_FO:VOLTAS25SEP1360PE":{"ohlc":{"open":20.55,"high":21.45,"low":15.65,"close":17.95},"depth":{"buy":[{"quantity":375,"price":17.95,"orders":1},{"quantity":375,"price":17.9,"orders":1},{"quantity":375,"price":17.8,"orders":1},{"quantity":375,"price":17.75,"orders":1},{"quantity":375,"price":17.6,"orders":1}],"sell":[{"quantity":375,"price":18.25,"orders":1},{"quantity":375,"price":18.3,"orders":1},{"quantity":375,"price":18.35,"orders":1},{"quantity":375,"price":18.45,"orders":1},{"quantity":1125,"price":18.5,"orders":2}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|144147","symbol":"VOLTAS25SEP1360PE","last_price":17.95,"volume":175125,"average_price":17.86,"oi":142125.0,"net_change":-3.7,"total_buy_quantity":241875.0,"total_sell_quantity":79875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.6,"last_trade_time":"1756807196411","oi_day_high":146625.0,"oi_day_low":121125.0},"NSE_FO:LTF25SEP217.5CE":{"ohlc":{"open":9.95,"high":9.95,"low":8.55,"close":9.2},"depth":{"buy":[{"quantity":8924,"price":9.45,"orders":2},{"quantity":4462,"price":9.35,"orders":1},{"quantity":4462,"price":9.3,"orders":1},{"quantity":4462,"price":9.2,"orders":1},{"quantity":31234,"price":8.5,"orders":1}],"sell":[{"quantity":4462,"price":9.55,"orders":1},{"quantity":8924,"price":9.6,"orders":2},{"quantity":8924,"price":9.65,"orders":2},{"quantity":4462,"price":9.85,"orders":1},{"quantity":13386,"price":9.9,"orders":2}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|105413","symbol":"LTF25SEP217.5CE","last_price":9.2,"volume":98164,"average_price":9.11,"oi":446200.0,"net_change":-0.75,"total_buy_quantity":334650.0,"total_sell_quantity":437276.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.95,"last_trade_time":"1756805875181","oi_day_high":477434.0,"oi_day_low":446200.0},"NSE_FO:INDUSINDBK25SEP750PE":{"ohlc":{"open":16.45,"high":19.85,"low":14.25,"close":16.95},"depth":{"buy":[{"quantity":700,"price":17.05,"orders":1},{"quantity":700,"price":17.0,"orders":1},{"quantity":1400,"price":16.95,"orders":2},{"quantity":700,"price":16.85,"orders":1},{"quantity":700,"price":16.8,"orders":1}],"sell":[{"quantity":700,"price":17.25,"orders":1},{"quantity":700,"price":17.6,"orders":1},{"quantity":700,"price":17.65,"orders":1},{"quantity":700,"price":17.75,"orders":1},{"quantity":700,"price":17.95,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|96799","symbol":"INDUSINDBK25SEP750PE","last_price":16.95,"volume":745500,"average_price":17.31,"oi":723100.0,"net_change":-0.6,"total_buy_quantity":237300.0,"total_sell_quantity":91000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.0,"last_trade_time":"1756807191051","oi_day_high":770700.0,"oi_day_low":723100.0},"NSE_FO:MARICO25SEP710CE":{"ohlc":{"open":31.55,"high":41.35,"low":31.55,"close":40.25},"depth":{"buy":[{"quantity":1200,"price":40.3,"orders":1},{"quantity":2400,"price":40.25,"orders":2},{"quantity":1200,"price":39.7,"orders":1},{"quantity":1200,"price":39.65,"orders":1},{"quantity":3600,"price":38.95,"orders":1}],"sell":[{"quantity":1200,"price":40.7,"orders":1},{"quantity":1200,"price":40.75,"orders":1},{"quantity":1200,"price":41.5,"orders":1},{"quantity":3600,"price":41.55,"orders":3},{"quantity":1200,"price":41.65,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|107617","symbol":"MARICO25SEP710CE","last_price":40.25,"volume":46800,"average_price":37.09,"oi":45600.0,"net_change":9.2,"total_buy_quantity":123600.0,"total_sell_quantity":78000.0,"lower_circuit_limit":9.6,"upper_circuit_limit":52.5,"last_trade_time":"1756806108322","oi_day_high":45600.0,"oi_day_low":36000.0},"NSE_FO:PRESTIGE25SEP1580CE":{"ohlc":{"open":52.6,"high":63.0,"low":49.0,"close":51.9},"depth":{"buy":[{"quantity":450,"price":49.3,"orders":1},{"quantity":450,"price":49.25,"orders":1},{"quantity":450,"price":49.0,"orders":1},{"quantity":450,"price":48.15,"orders":1},{"quantity":450,"price":48.1,"orders":1}],"sell":[{"quantity":450,"price":50.0,"orders":1},{"quantity":450,"price":50.05,"orders":1},{"quantity":450,"price":50.1,"orders":1},{"quantity":450,"price":50.2,"orders":1},{"quantity":450,"price":50.3,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|119977","symbol":"PRESTIGE25SEP1580CE","last_price":51.9,"volume":222300,"average_price":56.51,"oi":88650.0,"net_change":-4.4,"total_buy_quantity":48150.0,"total_sell_quantity":99900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":121.55,"last_trade_time":"1756807095200","oi_day_high":91800.0,"oi_day_low":45900.0},"NSE_FO:IRFC25SEP117.5CE":{"ohlc":{"open":6.35,"high":9.8,"low":6.0,"close":7.5},"depth":{"buy":[{"quantity":4250,"price":7.65,"orders":1},{"quantity":8500,"price":7.6,"orders":2},{"quantity":8500,"price":7.55,"orders":2},{"quantity":4250,"price":7.5,"orders":1},{"quantity":4250,"price":7.4,"orders":1}],"sell":[{"quantity":4250,"price":7.75,"orders":1},{"quantity":4250,"price":7.8,"orders":1},{"quantity":4250,"price":7.85,"orders":1},{"quantity":12750,"price":7.95,"orders":1},{"quantity":17000,"price":8.05,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|99077","symbol":"IRFC25SEP117.5CE","last_price":7.5,"volume":905250,"average_price":8.22,"oi":352750.0,"net_change":1.5,"total_buy_quantity":476000.0,"total_sell_quantity":667250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.0,"last_trade_time":"1756806259610","oi_day_high":425000.0,"oi_day_low":301750.0},"NSE_FO:VEDL25SEP420CE":{"ohlc":{"open":19.25,"high":22.0,"low":14.55,"close":19.35},"depth":{"buy":[{"quantity":1150,"price":19.15,"orders":1},{"quantity":2300,"price":19.1,"orders":2},{"quantity":1150,"price":19.05,"orders":1},{"quantity":8050,"price":17.65,"orders":2},{"quantity":8050,"price":17.35,"orders":2}],"sell":[{"quantity":1150,"price":19.35,"orders":1},{"quantity":3450,"price":19.4,"orders":3},{"quantity":2300,"price":19.45,"orders":2},{"quantity":1150,"price":19.5,"orders":1},{"quantity":3450,"price":20.5,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|48451","symbol":"VEDL25SEP420CE","last_price":19.35,"volume":828000,"average_price":17.47,"oi":242650.0,"net_change":-0.55,"total_buy_quantity":154100.0,"total_sell_quantity":150650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.9,"last_trade_time":"1756807146055","oi_day_high":346150.0,"oi_day_low":208150.0},"NSE_FO:NUVAMA25SEP6500PE":{"ohlc":{"open":252.0,"high":264.5,"low":199.55,"close":232.65},"depth":{"buy":[{"quantity":75,"price":231.4,"orders":1},{"quantity":75,"price":230.4,"orders":1},{"quantity":75,"price":230.15,"orders":1},{"quantity":75,"price":230.1,"orders":1},{"quantity":75,"price":223.3,"orders":1}],"sell":[{"quantity":75,"price":240.15,"orders":1},{"quantity":75,"price":240.2,"orders":1},{"quantity":75,"price":240.3,"orders":1},{"quantity":75,"price":240.4,"orders":1},{"quantity":75,"price":240.5,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|113672","symbol":"NUVAMA25SEP6500PE","last_price":232.65,"volume":8850,"average_price":228.95,"oi":14625.0,"net_change":-0.7,"total_buy_quantity":9225.0,"total_sell_quantity":9675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":497.3,"last_trade_time":"1756806891439","oi_day_high":14700.0,"oi_day_low":13425.0},"NSE_FO:KPITTECH25SEP1180PE":{"ohlc":{"open":22.1,"high":25.0,"low":19.65,"close":24.15},"depth":{"buy":[{"quantity":400,"price":24.15,"orders":1},{"quantity":400,"price":24.1,"orders":1},{"quantity":400,"price":24.05,"orders":1},{"quantity":400,"price":24.0,"orders":1},{"quantity":400,"price":23.95,"orders":1}],"sell":[{"quantity":400,"price":24.45,"orders":1},{"quantity":400,"price":24.5,"orders":1},{"quantity":400,"price":24.55,"orders":1},{"quantity":400,"price":25.4,"orders":1},{"quantity":400,"price":25.45,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|103341","symbol":"KPITTECH25SEP1180PE","last_price":24.15,"volume":261200,"average_price":20.95,"oi":108400.0,"net_change":5.75,"total_buy_quantity":74400.0,"total_sell_quantity":68800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.0,"last_trade_time":"1756807170176","oi_day_high":130800.0,"oi_day_low":54400.0},"NSE_FO:CHOLAFIN25SEP1440CE":{"ohlc":{"open":43.6,"high":49.25,"low":34.5,"close":36.85},"depth":{"buy":[{"quantity":625,"price":36.85,"orders":1},{"quantity":1250,"price":36.8,"orders":2},{"quantity":1250,"price":36.75,"orders":2},{"quantity":625,"price":36.7,"orders":1},{"quantity":625,"price":36.65,"orders":1}],"sell":[{"quantity":1875,"price":37.2,"orders":3},{"quantity":625,"price":37.35,"orders":1},{"quantity":625,"price":37.4,"orders":1},{"quantity":625,"price":37.65,"orders":1},{"quantity":625,"price":37.7,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|78672","symbol":"CHOLAFIN25SEP1440CE","last_price":36.85,"volume":376875,"average_price":41.52,"oi":180000.0,"net_change":-11.5,"total_buy_quantity":95625.0,"total_sell_quantity":133125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":100.35,"last_trade_time":"1756807170274","oi_day_high":180000.0,"oi_day_low":111875.0},"NSE_FO:BANKBARODA25SEP232.5CE":{"ohlc":{"open":6.45,"high":9.85,"low":6.45,"close":8.25},"depth":{"buy":[{"quantity":2925,"price":8.2,"orders":1},{"quantity":5850,"price":8.15,"orders":2},{"quantity":2925,"price":8.1,"orders":1},{"quantity":11700,"price":7.95,"orders":2},{"quantity":35100,"price":7.9,"orders":2}],"sell":[{"quantity":5850,"price":8.3,"orders":2},{"quantity":8775,"price":8.35,"orders":3},{"quantity":5850,"price":8.4,"orders":2},{"quantity":2925,"price":8.5,"orders":1},{"quantity":43875,"price":8.55,"orders":4}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|68177","symbol":"BANKBARODA25SEP232.5CE","last_price":8.25,"volume":631800,"average_price":8.62,"oi":377325.0,"net_change":0.8,"total_buy_quantity":353925.0,"total_sell_quantity":450450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.45,"last_trade_time":"1756807166341","oi_day_high":535275.0,"oi_day_low":365625.0},"NSE_FO:HCLTECH25SEP1440CE":{"ohlc":{"open":53.6,"high":57.95,"low":48.7,"close":49.75},"depth":{"buy":[{"quantity":700,"price":49.6,"orders":2},{"quantity":350,"price":49.45,"orders":1},{"quantity":700,"price":48.0,"orders":2},{"quantity":1750,"price":45.4,"orders":1},{"quantity":1400,"price":45.3,"orders":1}],"sell":[{"quantity":350,"price":49.9,"orders":1},{"quantity":350,"price":49.95,"orders":1},{"quantity":350,"price":50.05,"orders":1},{"quantity":350,"price":50.2,"orders":1},{"quantity":350,"price":50.9,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|90028","symbol":"HCLTECH25SEP1440CE","last_price":49.75,"volume":140350,"average_price":52.77,"oi":65800.0,"net_change":-3.95,"total_buy_quantity":19600.0,"total_sell_quantity":35000.0,"lower_circuit_limit":10.4,"upper_circuit_limit":97.0,"last_trade_time":"1756807149664","oi_day_high":73150.0,"oi_day_low":59850.0},"NSE_FO:NAUKRI25SEP1380PE":{"ohlc":{"open":45.1,"high":53.2,"low":43.0,"close":47.0},"depth":{"buy":[{"quantity":375,"price":47.45,"orders":1},{"quantity":375,"price":47.4,"orders":1},{"quantity":750,"price":47.35,"orders":2},{"quantity":375,"price":47.3,"orders":1},{"quantity":375,"price":47.2,"orders":1}],"sell":[{"quantity":375,"price":48.4,"orders":1},{"quantity":375,"price":48.45,"orders":1},{"quantity":375,"price":48.5,"orders":1},{"quantity":375,"price":48.6,"orders":1},{"quantity":375,"price":49.0,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|111028","symbol":"NAUKRI25SEP1380PE","last_price":47.0,"volume":25875,"average_price":46.99,"oi":21375.0,"net_change":3.7,"total_buy_quantity":33750.0,"total_sell_quantity":30750.0,"lower_circuit_limit":2.3,"upper_circuit_limit":84.3,"last_trade_time":"1756806848266","oi_day_high":22500.0,"oi_day_low":18375.0},"NSE_FO:LUPIN25SEP1920CE":{"ohlc":{"open":44.1,"high":46.3,"low":35.35,"close":38.85},"depth":{"buy":[{"quantity":850,"price":38.65,"orders":2},{"quantity":425,"price":38.35,"orders":1},{"quantity":425,"price":38.3,"orders":1},{"quantity":425,"price":38.25,"orders":1},{"quantity":850,"price":38.05,"orders":2}],"sell":[{"quantity":425,"price":39.15,"orders":1},{"quantity":425,"price":39.2,"orders":1},{"quantity":425,"price":39.25,"orders":1},{"quantity":850,"price":39.3,"orders":1},{"quantity":425,"price":39.4,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|109971","symbol":"LUPIN25SEP1920CE","last_price":38.85,"volume":401625,"average_price":39.9,"oi":161925.0,"net_change":-5.2,"total_buy_quantity":78625.0,"total_sell_quantity":56525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":92.5,"last_trade_time":"1756807140006","oi_day_high":164050.0,"oi_day_low":92225.0},"NSE_FO:SBIN25SEP800CE":{"ohlc":{"open":20.35,"high":21.95,"low":17.6,"close":18.9},"depth":{"buy":[{"quantity":2250,"price":18.8,"orders":3},{"quantity":1500,"price":18.75,"orders":2},{"quantity":4500,"price":18.7,"orders":5},{"quantity":3750,"price":18.65,"orders":4},{"quantity":6750,"price":18.6,"orders":4}],"sell":[{"quantity":2250,"price":18.9,"orders":3},{"quantity":1500,"price":18.95,"orders":2},{"quantity":12750,"price":19.0,"orders":6},{"quantity":2250,"price":19.05,"orders":3},{"quantity":1500,"price":19.1,"orders":2}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|132444","symbol":"SBIN25SEP800CE","last_price":18.9,"volume":3577500,"average_price":19.97,"oi":1541250.0,"net_change":-1.1,"total_buy_quantity":213000.0,"total_sell_quantity":222000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.0,"last_trade_time":"1756807197251","oi_day_high":1565250.0,"oi_day_low":1429500.0},"NSE_FO:HDFCAMC25SEP5600PE":{"ohlc":{"open":143.0,"high":173.2,"low":140.0,"close":162.7},"depth":{"buy":[{"quantity":150,"price":166.1,"orders":1},{"quantity":150,"price":166.05,"orders":1},{"quantity":150,"price":165.95,"orders":1},{"quantity":300,"price":165.15,"orders":2},{"quantity":450,"price":151.7,"orders":1}],"sell":[{"quantity":150,"price":169.05,"orders":1},{"quantity":150,"price":169.1,"orders":1},{"quantity":150,"price":169.15,"orders":1},{"quantity":150,"price":169.25,"orders":1},{"quantity":150,"price":169.85,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|90448","symbol":"HDFCAMC25SEP5600PE","last_price":162.7,"volume":157800,"average_price":159.62,"oi":31050.0,"net_change":17.85,"total_buy_quantity":13050.0,"total_sell_quantity":23550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":297.0,"last_trade_time":"1756807020000","oi_day_high":53400.0,"oi_day_low":31050.0},"NSE_FO:NBCC25SEP100PE":{"ohlc":{"open":3.2,"high":3.65,"low":2.2,"close":2.6},"depth":{"buy":[{"quantity":13000,"price":2.6,"orders":2},{"quantity":19500,"price":2.55,"orders":3},{"quantity":19500,"price":2.5,"orders":3},{"quantity":39000,"price":2.45,"orders":2},{"quantity":13000,"price":2.4,"orders":2}],"sell":[{"quantity":26000,"price":2.7,"orders":4},{"quantity":19500,"price":2.75,"orders":3},{"quantity":19500,"price":2.8,"orders":3},{"quantity":58500,"price":2.85,"orders":2},{"quantity":39000,"price":2.9,"orders":2}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|116332","symbol":"NBCC25SEP100PE","last_price":2.6,"volume":1384500,"average_price":2.63,"oi":1423500.0,"net_change":-0.85,"total_buy_quantity":708500.0,"total_sell_quantity":1105000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.45,"last_trade_time":"1756807082600","oi_day_high":1456000.0,"oi_day_low":1326000.0},"NSE_FO:TATACONSUM25SEP1060CE":{"ohlc":{"open":37.8,"high":57.1,"low":37.7,"close":57.1},"depth":{"buy":[{"quantity":550,"price":56.2,"orders":1},{"quantity":550,"price":56.15,"orders":1},{"quantity":550,"price":51.35,"orders":1},{"quantity":2750,"price":51.3,"orders":1},{"quantity":3850,"price":51.1,"orders":2}],"sell":[{"quantity":550,"price":56.85,"orders":1},{"quantity":550,"price":56.9,"orders":1},{"quantity":550,"price":57.0,"orders":1},{"quantity":550,"price":57.1,"orders":1},{"quantity":5500,"price":59.65,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|138634","symbol":"TATACONSUM25SEP1060CE","last_price":57.1,"volume":122650,"average_price":45.26,"oi":63250.0,"net_change":20.55,"total_buy_quantity":30250.0,"total_sell_quantity":15400.0,"lower_circuit_limit":8.25,"upper_circuit_limit":64.85,"last_trade_time":"1756807108703","oi_day_high":85250.0,"oi_day_low":62700.0},"NSE_FO:DRREDDY25SEP1260PE":{"ohlc":{"open":24.65,"high":39.1,"low":24.55,"close":37.95},"depth":{"buy":[{"quantity":625,"price":38.05,"orders":1},{"quantity":625,"price":38.0,"orders":1},{"quantity":625,"price":37.95,"orders":1},{"quantity":1250,"price":37.9,"orders":2},{"quantity":625,"price":37.85,"orders":1}],"sell":[{"quantity":625,"price":38.6,"orders":1},{"quantity":1250,"price":38.65,"orders":2},{"quantity":625,"price":38.7,"orders":1},{"quantity":625,"price":38.75,"orders":1},{"quantity":625,"price":38.8,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|82793","symbol":"DRREDDY25SEP1260PE","last_price":37.95,"volume":758750,"average_price":29.63,"oi":333750.0,"net_change":13.3,"total_buy_quantity":63750.0,"total_sell_quantity":45625.0,"lower_circuit_limit":4.65,"upper_circuit_limit":44.65,"last_trade_time":"1756807184252","oi_day_high":358750.0,"oi_day_low":299375.0},"NSE_FO:EICHERMOT25SEP6150CE":{"ohlc":{"open":238.95,"high":314.0,"low":237.75,"close":288.1},"depth":{"buy":[{"quantity":175,"price":285.7,"orders":1},{"quantity":175,"price":285.6,"orders":1},{"quantity":175,"price":285.5,"orders":1},{"quantity":175,"price":284.7,"orders":1},{"quantity":525,"price":266.7,"orders":1}],"sell":[{"quantity":175,"price":290.8,"orders":1},{"quantity":175,"price":290.9,"orders":1},{"quantity":175,"price":291.0,"orders":1},{"quantity":175,"price":293.6,"orders":1},{"quantity":175,"price":293.65,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|83028","symbol":"EICHERMOT25SEP6150CE","last_price":288.1,"volume":9100,"average_price":266.88,"oi":22225.0,"net_change":56.0,"total_buy_quantity":6650.0,"total_sell_quantity":15050.0,"lower_circuit_limit":49.2,"upper_circuit_limit":415.0,"last_trade_time":"1756807062591","oi_day_high":25200.0,"oi_day_low":22050.0},"NSE_FO:ASHOKLEY25SEP130PE":{"ohlc":{"open":4.1,"high":4.25,"low":2.45,"close":3.35},"depth":{"buy":[{"quantity":25000,"price":3.35,"orders":4},{"quantity":145000,"price":3.3,"orders":10},{"quantity":40000,"price":3.25,"orders":7},{"quantity":130000,"price":3.2,"orders":7},{"quantity":90000,"price":3.15,"orders":7}],"sell":[{"quantity":45000,"price":3.45,"orders":8},{"quantity":80000,"price":3.5,"orders":11},{"quantity":110000,"price":3.55,"orders":13},{"quantity":160000,"price":3.6,"orders":10},{"quantity":95000,"price":3.65,"orders":10}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|68084","symbol":"ASHOKLEY25SEP130PE","last_price":3.35,"volume":11510000,"average_price":3.01,"oi":4170000.0,"net_change":-1.25,"total_buy_quantity":1835000.0,"total_sell_quantity":1450000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.6,"last_trade_time":"1756807173865","oi_day_high":4330000.0,"oi_day_low":2890000.0},"NSE_FO:BAJAJ-AUTO25SEP8700CE":{"ohlc":{"open":410.25,"high":520.0,"low":373.95,"close":436.15},"depth":{"buy":[{"quantity":225,"price":422.8,"orders":2},{"quantity":75,"price":422.75,"orders":1},{"quantity":75,"price":422.7,"orders":1},{"quantity":150,"price":422.0,"orders":1},{"quantity":75,"price":419.2,"orders":1}],"sell":[{"quantity":75,"price":438.2,"orders":1},{"quantity":75,"price":438.3,"orders":1},{"quantity":75,"price":438.4,"orders":1},{"quantity":75,"price":456.0,"orders":1},{"quantity":225,"price":478.25,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|66760","symbol":"BAJAJ-AUTO25SEP8700CE","last_price":436.15,"volume":23400,"average_price":460.05,"oi":49050.0,"net_change":27.0,"total_buy_quantity":9225.0,"total_sell_quantity":8175.0,"lower_circuit_limit":111.2,"upper_circuit_limit":707.1,"last_trade_time":"1756807142901","oi_day_high":54300.0,"oi_day_low":49050.0},"NSE_FO:OFSS25SEP8400CE":{"ohlc":{"open":314.95,"high":357.9,"low":270.05,"close":305.85},"depth":{"buy":[{"quantity":75,"price":301.4,"orders":1},{"quantity":75,"price":301.35,"orders":1},{"quantity":75,"price":301.3,"orders":1},{"quantity":75,"price":301.25,"orders":1},{"quantity":75,"price":301.2,"orders":1}],"sell":[{"quantity":75,"price":306.75,"orders":1},{"quantity":75,"price":306.8,"orders":1},{"quantity":75,"price":310.0,"orders":1},{"quantity":75,"price":311.15,"orders":1},{"quantity":150,"price":314.8,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|120257","symbol":"OFSS25SEP8400CE","last_price":305.85,"volume":24900,"average_price":320.37,"oi":6675.0,"net_change":-17.0,"total_buy_quantity":9975.0,"total_sell_quantity":8250.0,"lower_circuit_limit":10.7,"upper_circuit_limit":635.0,"last_trade_time":"1756807161718","oi_day_high":10275.0,"oi_day_low":6450.0},"NSE_FO:PPLPHARMA25SEP185PE":{"ohlc":{"open":4.5,"high":4.9,"low":3.55,"close":4.6},"depth":{"buy":[{"quantity":5000,"price":4.5,"orders":2},{"quantity":7500,"price":4.45,"orders":3},{"quantity":25000,"price":4.4,"orders":3},{"quantity":2500,"price":4.35,"orders":1},{"quantity":2500,"price":4.3,"orders":1}],"sell":[{"quantity":7500,"price":4.65,"orders":3},{"quantity":7500,"price":4.7,"orders":3},{"quantity":2500,"price":4.75,"orders":1},{"quantity":2500,"price":4.8,"orders":1},{"quantity":5000,"price":4.85,"orders":2}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|119751","symbol":"PPLPHARMA25SEP185PE","last_price":4.6,"volume":182500,"average_price":4.2,"oi":160000.0,"net_change":0.35,"total_buy_quantity":550000.0,"total_sell_quantity":332500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.25,"last_trade_time":"1756807102602","oi_day_high":160000.0,"oi_day_low":140000.0},"NSE_FO:AXISBANK25SEP1050CE":{"ohlc":{"open":28.6,"high":28.8,"low":21.9,"close":25.3},"depth":{"buy":[{"quantity":1250,"price":24.9,"orders":2},{"quantity":625,"price":24.8,"orders":1},{"quantity":1250,"price":24.75,"orders":2},{"quantity":1250,"price":24.7,"orders":2},{"quantity":625,"price":24.65,"orders":1}],"sell":[{"quantity":2500,"price":25.0,"orders":3},{"quantity":1875,"price":25.05,"orders":3},{"quantity":2500,"price":25.1,"orders":4},{"quantity":1250,"price":25.15,"orders":2},{"quantity":1875,"price":25.2,"orders":2}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|66103","symbol":"AXISBANK25SEP1050CE","last_price":25.3,"volume":1438125,"average_price":25.49,"oi":751875.0,"net_change":-3.45,"total_buy_quantity":105625.0,"total_sell_quantity":155625.0,"lower_circuit_limit":1.6,"upper_circuit_limit":55.9,"last_trade_time":"1756807198712","oi_day_high":780625.0,"oi_day_low":629375.0},"NSE_FO:POWERGRID25SEP270CE":{"ohlc":{"open":13.75,"high":19.55,"low":13.75,"close":18.65},"depth":{"buy":[{"quantity":1900,"price":18.1,"orders":1},{"quantity":1900,"price":18.0,"orders":1},{"quantity":1900,"price":17.95,"orders":1},{"quantity":1900,"price":17.9,"orders":1},{"quantity":17100,"price":17.5,"orders":3}],"sell":[{"quantity":3800,"price":18.3,"orders":2},{"quantity":1900,"price":18.35,"orders":1},{"quantity":1900,"price":18.45,"orders":1},{"quantity":1900,"price":18.5,"orders":1},{"quantity":1900,"price":18.55,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|127785","symbol":"POWERGRID25SEP270CE","last_price":18.65,"volume":342000,"average_price":17.8,"oi":220400.0,"net_change":5.9,"total_buy_quantity":172900.0,"total_sell_quantity":218500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.75,"last_trade_time":"1756807071684","oi_day_high":252700.0,"oi_day_low":210900.0},"NSE_FO:TCS25SEP3100PE":{"ohlc":{"open":45.9,"high":51.0,"low":31.4,"close":45.6},"depth":{"buy":[{"quantity":175,"price":45.65,"orders":1},{"quantity":175,"price":45.35,"orders":1},{"quantity":175,"price":45.25,"orders":1},{"quantity":175,"price":45.2,"orders":1},{"quantity":350,"price":45.15,"orders":1}],"sell":[{"quantity":175,"price":46.2,"orders":1},{"quantity":1050,"price":46.25,"orders":1},{"quantity":175,"price":46.3,"orders":1},{"quantity":700,"price":46.5,"orders":3},{"quantity":175,"price":46.75,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|129381","symbol":"TCS25SEP3100PE","last_price":45.6,"volume":816725,"average_price":40.94,"oi":736400.0,"net_change":-0.35,"total_buy_quantity":127400.0,"total_sell_quantity":44100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":98.3,"last_trade_time":"1756807190448","oi_day_high":803600.0,"oi_day_low":736400.0},"NSE_FO:RECLTD25SEP350PE":{"ohlc":{"open":5.05,"high":5.15,"low":3.05,"close":3.9},"depth":{"buy":[{"quantity":8925,"price":3.85,"orders":5},{"quantity":10200,"price":3.8,"orders":7},{"quantity":12750,"price":3.75,"orders":7},{"quantity":28050,"price":3.7,"orders":6},{"quantity":6375,"price":3.65,"orders":3}],"sell":[{"quantity":1275,"price":3.95,"orders":1},{"quantity":5100,"price":4.0,"orders":3},{"quantity":14025,"price":4.05,"orders":10},{"quantity":6375,"price":4.1,"orders":5},{"quantity":21675,"price":4.15,"orders":7}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|120464","symbol":"RECLTD25SEP350PE","last_price":3.9,"volume":3001350,"average_price":3.75,"oi":2034900.0,"net_change":-1.35,"total_buy_quantity":748425.0,"total_sell_quantity":442425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.25,"last_trade_time":"1756807180489","oi_day_high":2280975.0,"oi_day_low":2020875.0},"NSE_FO:TITAGARH25SEP840PE":{"ohlc":{"open":26.25,"high":26.25,"low":17.1,"close":24.0},"depth":{"buy":[{"quantity":725,"price":22.5,"orders":1},{"quantity":12325,"price":20.4,"orders":1},{"quantity":5075,"price":20.35,"orders":2},{"quantity":7250,"price":19.6,"orders":1},{"quantity":5075,"price":17.0,"orders":2}],"sell":[{"quantity":1450,"price":23.75,"orders":2},{"quantity":725,"price":24.2,"orders":1},{"quantity":725,"price":24.6,"orders":1},{"quantity":1450,"price":25.05,"orders":1},{"quantity":725,"price":25.45,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|142120","symbol":"TITAGARH25SEP840PE","last_price":24.0,"volume":118900,"average_price":20.35,"oi":52925.0,"net_change":-0.75,"total_buy_quantity":139925.0,"total_sell_quantity":160225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.6,"last_trade_time":"1756807093001","oi_day_high":62350.0,"oi_day_low":40600.0},"NSE_FO:SOLARINDS25SEP14000CE":{"ohlc":{"open":552.65,"high":580.35,"low":462.95,"close":480.15},"depth":{"buy":[{"quantity":75,"price":478.75,"orders":1},{"quantity":75,"price":478.7,"orders":1},{"quantity":75,"price":476.05,"orders":1},{"quantity":75,"price":476.0,"orders":1},{"quantity":75,"price":463.9,"orders":1}],"sell":[{"quantity":75,"price":483.45,"orders":1},{"quantity":75,"price":490.3,"orders":1},{"quantity":75,"price":490.35,"orders":1},{"quantity":75,"price":490.4,"orders":1},{"quantity":75,"price":490.45,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|135310","symbol":"SOLARINDS25SEP14000CE","last_price":480.15,"volume":29775,"average_price":513.38,"oi":24300.0,"net_change":-33.55,"total_buy_quantity":11850.0,"total_sell_quantity":11025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1034.65,"last_trade_time":"1756807195681","oi_day_high":24300.0,"oi_day_low":21450.0},"NSE_FO:BHARTIARTL25SEP1880CE":{"ohlc":{"open":49.3,"high":60.15,"low":38.85,"close":42.8},"depth":{"buy":[{"quantity":475,"price":42.8,"orders":1},{"quantity":475,"price":42.65,"orders":1},{"quantity":1425,"price":42.6,"orders":3},{"quantity":475,"price":42.5,"orders":1},{"quantity":950,"price":42.45,"orders":2}],"sell":[{"quantity":475,"price":42.95,"orders":1},{"quantity":1425,"price":43.0,"orders":2},{"quantity":950,"price":43.05,"orders":2},{"quantity":950,"price":43.1,"orders":2},{"quantity":950,"price":43.15,"orders":2}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|73378","symbol":"BHARTIARTL25SEP1880CE","last_price":42.8,"volume":738625,"average_price":45.55,"oi":237500.0,"net_change":-6.7,"total_buy_quantity":55100.0,"total_sell_quantity":42750.0,"lower_circuit_limit":3.1,"upper_circuit_limit":95.9,"last_trade_time":"1756807195059","oi_day_high":238925.0,"oi_day_low":174800.0},"NSE_FO:IOC25SEP137.5PE":{"ohlc":{"open":1.85,"high":1.9,"low":1.4,"close":1.7},"depth":{"buy":[{"quantity":9750,"price":1.65,"orders":2},{"quantity":9750,"price":1.6,"orders":2},{"quantity":43875,"price":1.55,"orders":8},{"quantity":78000,"price":1.5,"orders":4},{"quantity":14625,"price":1.45,"orders":2}],"sell":[{"quantity":9750,"price":1.7,"orders":2},{"quantity":29250,"price":1.75,"orders":5},{"quantity":68250,"price":1.8,"orders":7},{"quantity":24375,"price":1.85,"orders":5},{"quantity":39000,"price":1.9,"orders":4}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|41956","symbol":"IOC25SEP137.5PE","last_price":1.7,"volume":1048125,"average_price":1.58,"oi":1062750.0,"net_change":-0.15,"total_buy_quantity":682500.0,"total_sell_quantity":780000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.85,"last_trade_time":"1756806888647","oi_day_high":1087125.0,"oi_day_low":999375.0},"NSE_FO:NMDC25SEP68CE":{"ohlc":{"open":3.1,"high":5.7,"low":2.95,"close":5.65},"depth":{"buy":[{"quantity":27000,"price":5.6,"orders":2},{"quantity":54000,"price":5.55,"orders":4},{"quantity":94500,"price":5.5,"orders":3},{"quantity":162000,"price":5.45,"orders":6},{"quantity":243000,"price":5.4,"orders":4}],"sell":[{"quantity":40500,"price":5.7,"orders":3},{"quantity":67500,"price":5.75,"orders":5},{"quantity":81000,"price":5.8,"orders":6},{"quantity":202500,"price":5.85,"orders":5},{"quantity":27000,"price":5.9,"orders":2}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|118387","symbol":"NMDC25SEP68CE","last_price":5.65,"volume":3159000,"average_price":4.4,"oi":891000.0,"net_change":2.75,"total_buy_quantity":2227500.0,"total_sell_quantity":1444500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1756807114650","oi_day_high":1053000.0,"oi_day_low":715500.0},"NSE_FO:MCX25SEP7400PE":{"ohlc":{"open":112.95,"high":155.8,"low":95.3,"close":144.25},"depth":{"buy":[{"quantity":125,"price":142.65,"orders":1},{"quantity":125,"price":142.6,"orders":1},{"quantity":125,"price":142.45,"orders":1},{"quantity":125,"price":142.4,"orders":1},{"quantity":125,"price":142.1,"orders":1}],"sell":[{"quantity":125,"price":144.3,"orders":1},{"quantity":125,"price":144.35,"orders":1},{"quantity":125,"price":144.4,"orders":1},{"quantity":125,"price":144.5,"orders":1},{"quantity":250,"price":144.95,"orders":2}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|113270","symbol":"MCX25SEP7400PE","last_price":144.25,"volume":298125,"average_price":134.07,"oi":44125.0,"net_change":38.2,"total_buy_quantity":24500.0,"total_sell_quantity":25125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":295.85,"last_trade_time":"1756807190746","oi_day_high":62125.0,"oi_day_low":42875.0},"NSE_FO:BLUESTARCO25SEP1880CE":{"ohlc":{"open":99.45,"high":105.9,"low":99.0,"close":105.9},"depth":{"buy":[{"quantity":325,"price":104.45,"orders":1},{"quantity":325,"price":104.4,"orders":1},{"quantity":325,"price":104.25,"orders":1},{"quantity":325,"price":103.15,"orders":1},{"quantity":975,"price":99.35,"orders":1}],"sell":[{"quantity":325,"price":105.9,"orders":1},{"quantity":325,"price":105.95,"orders":1},{"quantity":325,"price":106.05,"orders":1},{"quantity":325,"price":107.0,"orders":1},{"quantity":650,"price":107.05,"orders":2}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|74557","symbol":"BLUESTARCO25SEP1880CE","last_price":105.9,"volume":1300,"average_price":102.12,"oi":3575.0,"net_change":-5.1,"total_buy_quantity":21125.0,"total_sell_quantity":32825.0,"lower_circuit_limit":22.8,"upper_circuit_limit":199.2,"last_trade_time":"1756804558860","oi_day_high":3900.0,"oi_day_low":3575.0},"NSE_FO:LTF25SEP217.5PE":{"ohlc":{"open":4.4,"high":5.15,"low":4.05,"close":4.7},"depth":{"buy":[{"quantity":8924,"price":4.55,"orders":2},{"quantity":8924,"price":4.5,"orders":2},{"quantity":8924,"price":4.45,"orders":2},{"quantity":8924,"price":4.4,"orders":2},{"quantity":13386,"price":4.35,"orders":3}],"sell":[{"quantity":8924,"price":4.7,"orders":2},{"quantity":4462,"price":4.75,"orders":1},{"quantity":4462,"price":4.9,"orders":1},{"quantity":17848,"price":5.0,"orders":1},{"quantity":4462,"price":5.1,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|105415","symbol":"LTF25SEP217.5PE","last_price":4.7,"volume":303416,"average_price":4.79,"oi":495282.0,"net_change":0.2,"total_buy_quantity":780850.0,"total_sell_quantity":539902.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.5,"last_trade_time":"1756806671117","oi_day_high":499744.0,"oi_day_low":450662.0},"NSE_FO:TATACHEM25SEP920PE":{"ohlc":{"open":12.0,"high":15.95,"low":11.25,"close":14.4},"depth":{"buy":[{"quantity":650,"price":14.25,"orders":1},{"quantity":1300,"price":14.2,"orders":2},{"quantity":650,"price":14.15,"orders":1},{"quantity":650,"price":13.95,"orders":1},{"quantity":650,"price":13.7,"orders":1}],"sell":[{"quantity":650,"price":14.55,"orders":1},{"quantity":1300,"price":14.6,"orders":2},{"quantity":650,"price":14.9,"orders":1},{"quantity":650,"price":14.95,"orders":1},{"quantity":1300,"price":15.1,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|138011","symbol":"TATACHEM25SEP920PE","last_price":14.4,"volume":48750,"average_price":13.32,"oi":118950.0,"net_change":2.4,"total_buy_quantity":152750.0,"total_sell_quantity":106600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.0,"last_trade_time":"1756806967089","oi_day_high":124150.0,"oi_day_low":116350.0},"NSE_FO:IDFCFIRSTB25SEP68CE":{"ohlc":{"open":2.7,"high":3.4,"low":2.4,"close":2.75},"depth":{"buy":[{"quantity":18550,"price":2.75,"orders":2},{"quantity":27825,"price":2.7,"orders":3},{"quantity":37100,"price":2.65,"orders":4},{"quantity":46375,"price":2.6,"orders":5},{"quantity":18550,"price":2.55,"orders":2}],"sell":[{"quantity":55650,"price":2.8,"orders":6},{"quantity":46375,"price":2.85,"orders":5},{"quantity":46375,"price":2.9,"orders":5},{"quantity":37100,"price":2.95,"orders":4},{"quantity":83475,"price":3.0,"orders":4}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|96692","symbol":"IDFCFIRSTB25SEP68CE","last_price":2.75,"volume":2309475,"average_price":2.95,"oi":2708300.0,"net_change":0.2,"total_buy_quantity":1215025.0,"total_sell_quantity":1279950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.55,"last_trade_time":"1756807156448","oi_day_high":2801050.0,"oi_day_low":2615550.0},"NSE_FO:VOLTAS25SEP1360CE":{"ohlc":{"open":72.05,"high":84.95,"low":70.0,"close":77.8},"depth":{"buy":[{"quantity":750,"price":76.25,"orders":2},{"quantity":375,"price":76.2,"orders":1},{"quantity":375,"price":76.1,"orders":1},{"quantity":375,"price":76.05,"orders":1},{"quantity":375,"price":76.0,"orders":1}],"sell":[{"quantity":375,"price":78.3,"orders":1},{"quantity":375,"price":78.35,"orders":1},{"quantity":375,"price":78.4,"orders":1},{"quantity":375,"price":78.55,"orders":1},{"quantity":375,"price":80.0,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|144146","symbol":"VOLTAS25SEP1360CE","last_price":77.8,"volume":56625,"average_price":79.42,"oi":94500.0,"net_change":5.75,"total_buy_quantity":25500.0,"total_sell_quantity":39750.0,"lower_circuit_limit":13.7,"upper_circuit_limit":130.4,"last_trade_time":"1756807195090","oi_day_high":106500.0,"oi_day_low":94500.0},"NSE_FO:ADANIENSOL25SEP780CE":{"ohlc":{"open":21.35,"high":23.0,"low":17.0,"close":18.0},"depth":{"buy":[{"quantity":675,"price":18.05,"orders":1},{"quantity":675,"price":18.0,"orders":1},{"quantity":675,"price":17.95,"orders":1},{"quantity":1350,"price":17.9,"orders":2},{"quantity":675,"price":17.8,"orders":1}],"sell":[{"quantity":2025,"price":18.4,"orders":3},{"quantity":2025,"price":18.45,"orders":3},{"quantity":675,"price":18.5,"orders":1},{"quantity":675,"price":18.55,"orders":1},{"quantity":675,"price":19.0,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|61577","symbol":"ADANIENSOL25SEP780CE","last_price":18.0,"volume":561600,"average_price":20.68,"oi":674325.0,"net_change":-3.35,"total_buy_quantity":143100.0,"total_sell_quantity":159975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.5,"last_trade_time":"1756807196493","oi_day_high":680400.0,"oi_day_low":488700.0},"NSE_FO:AMBER25SEP7200CE":{"ohlc":{"open":510.0,"high":510.0,"low":510.0,"close":510.0},"depth":{"buy":[{"quantity":100,"price":536.6,"orders":1},{"quantity":100,"price":536.55,"orders":1},{"quantity":300,"price":536.45,"orders":1},{"quantity":300,"price":529.5,"orders":1},{"quantity":500,"price":514.85,"orders":1}],"sell":[{"quantity":100,"price":629.3,"orders":1},{"quantity":400,"price":629.45,"orders":1},{"quantity":300,"price":634.6,"orders":1},{"quantity":500,"price":641.65,"orders":1},{"quantity":1000,"price":652.35,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|65974","symbol":"AMBER25SEP7200CE","last_price":510.0,"volume":0,"average_price":0.0,"oi":600.0,"net_change":0.0,"total_buy_quantity":6300.0,"total_sell_quantity":3300.0,"lower_circuit_limit":42.1,"upper_circuit_limit":977.9,"last_trade_time":"1756704962000","oi_day_high":600.0,"oi_day_low":600.0},"NSE_FO:KAYNES25SEP6200CE":{"ohlc":{"open":546.0,"high":573.3,"low":448.9,"close":490.05},"depth":{"buy":[{"quantity":200,"price":482.9,"orders":2},{"quantity":200,"price":482.85,"orders":2},{"quantity":100,"price":482.8,"orders":1},{"quantity":100,"price":476.25,"orders":1},{"quantity":300,"price":467.5,"orders":1}],"sell":[{"quantity":100,"price":493.6,"orders":1},{"quantity":100,"price":493.65,"orders":1},{"quantity":100,"price":493.7,"orders":1},{"quantity":100,"price":493.8,"orders":1},{"quantity":100,"price":495.05,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|104797","symbol":"KAYNES25SEP6200CE","last_price":490.05,"volume":8200,"average_price":504.2,"oi":16200.0,"net_change":-44.45,"total_buy_quantity":5400.0,"total_sell_quantity":9100.0,"lower_circuit_limit":122.3,"upper_circuit_limit":946.7,"last_trade_time":"1756807142908","oi_day_high":19700.0,"oi_day_low":16200.0},"NSE_FO:OBEROIRLTY25SEP1620PE":{"ohlc":{"open":32.0,"high":32.0,"low":22.0,"close":27.75},"depth":{"buy":[{"quantity":350,"price":27.9,"orders":1},{"quantity":350,"price":27.85,"orders":1},{"quantity":350,"price":27.75,"orders":1},{"quantity":700,"price":27.65,"orders":2},{"quantity":350,"price":27.25,"orders":1}],"sell":[{"quantity":350,"price":28.9,"orders":1},{"quantity":350,"price":28.95,"orders":1},{"quantity":350,"price":29.0,"orders":1},{"quantity":350,"price":29.1,"orders":1},{"quantity":350,"price":29.15,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|114400","symbol":"OBEROIRLTY25SEP1620PE","last_price":27.75,"volume":24150,"average_price":25.97,"oi":51800.0,"net_change":-4.35,"total_buy_quantity":66850.0,"total_sell_quantity":44100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":75.6,"last_trade_time":"1756806197401","oi_day_high":55650.0,"oi_day_low":50050.0},"NSE_FO:EXIDEIND25SEP395PE":{"ohlc":{"open":12.0,"high":12.0,"low":2.65,"close":3.8},"depth":{"buy":[{"quantity":3600,"price":3.85,"orders":2},{"quantity":7200,"price":3.8,"orders":4},{"quantity":3600,"price":3.75,"orders":2},{"quantity":5400,"price":3.7,"orders":3},{"quantity":7200,"price":3.65,"orders":3}],"sell":[{"quantity":5400,"price":3.95,"orders":3},{"quantity":3600,"price":4.0,"orders":2},{"quantity":3600,"price":4.05,"orders":2},{"quantity":1800,"price":4.1,"orders":1},{"quantity":1800,"price":4.15,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|83912","symbol":"EXIDEIND25SEP395PE","last_price":3.8,"volume":460800,"average_price":3.39,"oi":369000.0,"net_change":-0.5,"total_buy_quantity":570600.0,"total_sell_quantity":340200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.3,"last_trade_time":"1756807174422","oi_day_high":378000.0,"oi_day_low":318600.0},"NSE_FO:LODHA25SEP1200CE":{"ohlc":{"open":50.6,"high":54.55,"low":38.7,"close":44.6},"depth":{"buy":[{"quantity":450,"price":43.45,"orders":1},{"quantity":450,"price":43.4,"orders":1},{"quantity":450,"price":43.35,"orders":1},{"quantity":450,"price":43.3,"orders":1},{"quantity":450,"price":43.25,"orders":1}],"sell":[{"quantity":450,"price":44.4,"orders":1},{"quantity":450,"price":44.45,"orders":1},{"quantity":450,"price":44.5,"orders":1},{"quantity":900,"price":44.55,"orders":2},{"quantity":450,"price":44.6,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|108154","symbol":"LODHA25SEP1200CE","last_price":44.6,"volume":480150,"average_price":46.85,"oi":158850.0,"net_change":-2.9,"total_buy_quantity":76950.0,"total_sell_quantity":76500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":100.75,"last_trade_time":"1756807151636","oi_day_high":164700.0,"oi_day_low":138150.0},"NSE_FO:IDEA25SEP7PE":{"ohlc":{"open":0.65,"high":0.7,"low":0.6,"close":0.65},"depth":{"buy":[{"quantity":1786875,"price":0.65,"orders":11},{"quantity":8219625,"price":0.6,"orders":19},{"quantity":19012350,"price":0.55,"orders":25},{"quantity":20084475,"price":0.5,"orders":21},{"quantity":17725800,"price":0.45,"orders":14}],"sell":[{"quantity":3144900,"price":0.7,"orders":16},{"quantity":4431450,"price":0.75,"orders":20},{"quantity":4359975,"price":0.8,"orders":13},{"quantity":786225,"price":0.85,"orders":6},{"quantity":1000650,"price":0.9,"orders":4}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|94152","symbol":"IDEA25SEP7PE","last_price":0.65,"volume":31306050,"average_price":0.61,"oi":2.23073475E8,"net_change":0.0,"total_buy_quantity":1.51169625E8,"total_sell_quantity":2.844705E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1756807166290","oi_day_high":2.23788225E8,"oi_day_low":2.189994E8},"NSE_FO:CANBK25SEP105PE":{"ohlc":{"open":2.15,"high":2.45,"low":1.45,"close":1.7},"depth":{"buy":[{"quantity":60750,"price":1.7,"orders":7},{"quantity":94500,"price":1.65,"orders":10},{"quantity":141750,"price":1.6,"orders":10},{"quantity":114750,"price":1.55,"orders":8},{"quantity":74250,"price":1.5,"orders":9}],"sell":[{"quantity":33750,"price":1.75,"orders":4},{"quantity":87750,"price":1.8,"orders":10},{"quantity":189000,"price":1.85,"orders":14},{"quantity":128250,"price":1.9,"orders":7},{"quantity":121500,"price":1.95,"orders":5}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|74416","symbol":"CANBK25SEP105PE","last_price":1.7,"volume":5265000,"average_price":1.77,"oi":7674750.0,"net_change":-0.5,"total_buy_quantity":1748250.0,"total_sell_quantity":1849500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1756807178168","oi_day_high":7715250.0,"oi_day_low":7404750.0},"NSE_FO:NTPC25SEP330CE":{"ohlc":{"open":9.0,"high":9.75,"low":5.8,"close":8.75},"depth":{"buy":[{"quantity":3000,"price":8.75,"orders":2},{"quantity":4500,"price":8.7,"orders":3},{"quantity":9000,"price":8.65,"orders":6},{"quantity":6000,"price":8.6,"orders":3},{"quantity":13500,"price":8.55,"orders":4}],"sell":[{"quantity":1500,"price":8.85,"orders":1},{"quantity":10500,"price":8.9,"orders":5},{"quantity":6000,"price":8.95,"orders":3},{"quantity":7500,"price":9.0,"orders":4},{"quantity":6000,"price":9.05,"orders":3}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|118622","symbol":"NTPC25SEP330CE","last_price":8.75,"volume":5455500,"average_price":8.29,"oi":1833000.0,"net_change":2.95,"total_buy_quantity":400500.0,"total_sell_quantity":274500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.8,"last_trade_time":"1756807194684","oi_day_high":2718000.0,"oi_day_low":1833000.0},"NSE_FO:IGL25SEP205PE":{"ohlc":{"open":3.25,"high":3.4,"low":1.8,"close":2.15},"depth":{"buy":[{"quantity":8250,"price":2.1,"orders":3},{"quantity":13750,"price":2.05,"orders":4},{"quantity":19250,"price":2.0,"orders":6},{"quantity":8250,"price":1.95,"orders":3},{"quantity":11000,"price":1.9,"orders":4}],"sell":[{"quantity":2750,"price":2.15,"orders":1},{"quantity":16500,"price":2.2,"orders":6},{"quantity":11000,"price":2.25,"orders":4},{"quantity":8250,"price":2.3,"orders":3},{"quantity":5500,"price":2.35,"orders":2}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|95070","symbol":"IGL25SEP205PE","last_price":2.15,"volume":753500,"average_price":2.28,"oi":335500.0,"net_change":-1.55,"total_buy_quantity":778250.0,"total_sell_quantity":583000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1756807140008","oi_day_high":346500.0,"oi_day_low":266750.0},"NSE_FO:SRF25SEP2850CE":{"ohlc":{"open":115.0,"high":131.0,"low":107.45,"close":116.5},"depth":{"buy":[{"quantity":200,"price":113.75,"orders":1},{"quantity":200,"price":113.65,"orders":1},{"quantity":200,"price":109.6,"orders":1},{"quantity":400,"price":109.55,"orders":1},{"quantity":200,"price":108.85,"orders":1}],"sell":[{"quantity":200,"price":115.35,"orders":1},{"quantity":400,"price":115.4,"orders":2},{"quantity":200,"price":115.5,"orders":1},{"quantity":200,"price":116.6,"orders":1},{"quantity":200,"price":116.65,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|124845","symbol":"SRF25SEP2850CE","last_price":116.5,"volume":22800,"average_price":119.27,"oi":28000.0,"net_change":6.95,"total_buy_quantity":14800.0,"total_sell_quantity":25400.0,"lower_circuit_limit":17.1,"upper_circuit_limit":202.0,"last_trade_time":"1756807036064","oi_day_high":31200.0,"oi_day_low":27800.0},"NSE_FO:IRCTC25SEP700CE":{"ohlc":{"open":20.05,"high":25.55,"low":17.7,"close":23.25},"depth":{"buy":[{"quantity":875,"price":23.15,"orders":1},{"quantity":1750,"price":23.1,"orders":2},{"quantity":1750,"price":23.05,"orders":2},{"quantity":875,"price":22.75,"orders":1},{"quantity":875,"price":22.7,"orders":1}],"sell":[{"quantity":875,"price":23.4,"orders":1},{"quantity":1750,"price":23.45,"orders":2},{"quantity":1750,"price":23.5,"orders":2},{"quantity":1750,"price":23.55,"orders":2},{"quantity":875,"price":23.6,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|101229","symbol":"IRCTC25SEP700CE","last_price":23.25,"volume":961625,"average_price":22.42,"oi":384125.0,"net_change":3.45,"total_buy_quantity":136500.0,"total_sell_quantity":195125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.05,"last_trade_time":"1756807190085","oi_day_high":470750.0,"oi_day_low":382375.0},"NSE_FO:MUTHOOTFIN25SEP2650CE":{"ohlc":{"open":122.85,"high":162.0,"low":102.45,"close":111.95},"depth":{"buy":[{"quantity":275,"price":111.95,"orders":1},{"quantity":275,"price":111.15,"orders":1},{"quantity":275,"price":111.05,"orders":1},{"quantity":275,"price":110.1,"orders":1},{"quantity":275,"price":110.05,"orders":1}],"sell":[{"quantity":550,"price":113.1,"orders":2},{"quantity":275,"price":113.15,"orders":1},{"quantity":275,"price":113.25,"orders":1},{"quantity":275,"price":113.35,"orders":1},{"quantity":275,"price":115.1,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|110469","symbol":"MUTHOOTFIN25SEP2650CE","last_price":111.95,"volume":33825,"average_price":123.34,"oi":30800.0,"net_change":-7.7,"total_buy_quantity":28600.0,"total_sell_quantity":26400.0,"lower_circuit_limit":21.75,"upper_circuit_limit":217.55,"last_trade_time":"1756807193431","oi_day_high":32450.0,"oi_day_low":30250.0},"NSE_FO:TATAMOTORS25SEP680CE":{"ohlc":{"open":27.5,"high":29.35,"low":21.9,"close":23.55},"depth":{"buy":[{"quantity":800,"price":23.5,"orders":1},{"quantity":1600,"price":23.45,"orders":2},{"quantity":4000,"price":23.4,"orders":4},{"quantity":800,"price":23.35,"orders":1},{"quantity":2400,"price":23.3,"orders":2}],"sell":[{"quantity":800,"price":23.6,"orders":1},{"quantity":800,"price":23.65,"orders":1},{"quantity":2400,"price":23.7,"orders":3},{"quantity":4000,"price":23.75,"orders":4},{"quantity":1600,"price":23.8,"orders":2}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|139512","symbol":"TATAMOTORS25SEP680CE","last_price":23.55,"volume":2743200,"average_price":25.6,"oi":2144800.0,"net_change":-3.3,"total_buy_quantity":67200.0,"total_sell_quantity":192800.0,"lower_circuit_limit":3.7,"upper_circuit_limit":50.0,"last_trade_time":"1756807184644","oi_day_high":2198400.0,"oi_day_low":2142400.0},"NSE_FO:NESTLEIND25SEP1160PE":{"ohlc":{"open":14.5,"high":14.55,"low":7.4,"close":8.25},"depth":{"buy":[{"quantity":1000,"price":8.2,"orders":2},{"quantity":1500,"price":8.15,"orders":3},{"quantity":500,"price":8.05,"orders":1},{"quantity":500,"price":8.0,"orders":1},{"quantity":500,"price":7.95,"orders":1}],"sell":[{"quantity":500,"price":8.4,"orders":1},{"quantity":1500,"price":8.45,"orders":3},{"quantity":500,"price":8.5,"orders":1},{"quantity":500,"price":8.55,"orders":1},{"quantity":500,"price":8.65,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|117394","symbol":"NESTLEIND25SEP1160PE","last_price":8.25,"volume":208500,"average_price":9.9,"oi":84000.0,"net_change":-6.7,"total_buy_quantity":96500.0,"total_sell_quantity":79000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.95,"last_trade_time":"1756807198616","oi_day_high":101000.0,"oi_day_low":84000.0},"NSE_FO:ITC25SEP400CE":{"ohlc":{"open":11.15,"high":12.9,"low":10.5,"close":12.3},"depth":{"buy":[{"quantity":8000,"price":12.25,"orders":5},{"quantity":9600,"price":12.2,"orders":6},{"quantity":6400,"price":12.15,"orders":4},{"quantity":4800,"price":12.1,"orders":3},{"quantity":8000,"price":12.05,"orders":2}],"sell":[{"quantity":1600,"price":12.3,"orders":1},{"quantity":6400,"price":12.35,"orders":2},{"quantity":12800,"price":12.4,"orders":5},{"quantity":8000,"price":12.45,"orders":5},{"quantity":3200,"price":12.5,"orders":2}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|101931","symbol":"ITC25SEP400CE","last_price":12.3,"volume":2691200,"average_price":11.78,"oi":2120000.0,"net_change":0.95,"total_buy_quantity":475200.0,"total_sell_quantity":323200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.35,"last_trade_time":"1756807190231","oi_day_high":2142400.0,"oi_day_low":2033600.0},"NSE_FO:NHPC25SEP78CE":{"ohlc":{"open":2.6,"high":3.45,"low":2.6,"close":3.2},"depth":{"buy":[{"quantity":6400,"price":3.2,"orders":1},{"quantity":12800,"price":3.15,"orders":2},{"quantity":64000,"price":3.1,"orders":3},{"quantity":89600,"price":3.05,"orders":3},{"quantity":12800,"price":3.0,"orders":2}],"sell":[{"quantity":19200,"price":3.25,"orders":3},{"quantity":25600,"price":3.3,"orders":4},{"quantity":25600,"price":3.35,"orders":4},{"quantity":70400,"price":3.4,"orders":4},{"quantity":140800,"price":3.45,"orders":6}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|117808","symbol":"NHPC25SEP78CE","last_price":3.2,"volume":505600,"average_price":3.09,"oi":460800.0,"net_change":0.45,"total_buy_quantity":953600.0,"total_sell_quantity":1292800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.75,"last_trade_time":"1756807188211","oi_day_high":531200.0,"oi_day_low":454400.0},"NSE_FO:PETRONET25SEP270PE":{"ohlc":{"open":4.05,"high":4.3,"low":3.0,"close":4.05},"depth":{"buy":[{"quantity":5400,"price":3.9,"orders":3},{"quantity":5400,"price":3.85,"orders":3},{"quantity":3600,"price":3.8,"orders":2},{"quantity":10800,"price":3.75,"orders":3},{"quantity":12600,"price":3.7,"orders":3}],"sell":[{"quantity":7200,"price":4.05,"orders":4},{"quantity":7200,"price":4.1,"orders":4},{"quantity":5400,"price":4.15,"orders":3},{"quantity":18000,"price":4.2,"orders":3},{"quantity":9000,"price":4.25,"orders":3}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|122431","symbol":"PETRONET25SEP270PE","last_price":4.05,"volume":815400,"average_price":3.34,"oi":1198800.0,"net_change":-0.05,"total_buy_quantity":529200.0,"total_sell_quantity":387000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.1,"last_trade_time":"1756807182234","oi_day_high":1499400.0,"oi_day_low":1164600.0},"NSE_FO:PRESTIGE25SEP1580PE":{"ohlc":{"open":52.55,"high":63.4,"low":46.7,"close":60.45},"depth":{"buy":[{"quantity":450,"price":61.25,"orders":1},{"quantity":450,"price":60.35,"orders":1},{"quantity":900,"price":60.3,"orders":2},{"quantity":900,"price":60.25,"orders":1},{"quantity":450,"price":59.85,"orders":1}],"sell":[{"quantity":450,"price":62.3,"orders":1},{"quantity":450,"price":62.35,"orders":1},{"quantity":450,"price":62.4,"orders":1},{"quantity":450,"price":62.45,"orders":1},{"quantity":900,"price":63.2,"orders":2}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|119978","symbol":"PRESTIGE25SEP1580PE","last_price":60.45,"volume":65250,"average_price":54.51,"oi":68400.0,"net_change":7.3,"total_buy_quantity":67500.0,"total_sell_quantity":47700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":109.2,"last_trade_time":"1756807042522","oi_day_high":68400.0,"oi_day_low":49500.0},"NSE_FO:ABB25SEP5000PE":{"ohlc":{"open":70.65,"high":77.95,"low":53.65,"close":62.25},"depth":{"buy":[{"quantity":125,"price":62.2,"orders":1},{"quantity":125,"price":62.15,"orders":1},{"quantity":125,"price":62.1,"orders":1},{"quantity":125,"price":62.05,"orders":1},{"quantity":125,"price":61.25,"orders":1}],"sell":[{"quantity":125,"price":63.85,"orders":1},{"quantity":125,"price":63.9,"orders":1},{"quantity":125,"price":63.95,"orders":1},{"quantity":125,"price":64.05,"orders":1},{"quantity":125,"price":64.2,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|62855","symbol":"ABB25SEP5000PE","last_price":62.25,"volume":88125,"average_price":62.76,"oi":134875.0,"net_change":-8.4,"total_buy_quantity":28875.0,"total_sell_quantity":20750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":187.8,"last_trade_time":"1756807170892","oi_day_high":135250.0,"oi_day_low":120750.0},"NSE_FO:BHARATFORG25SEP1120CE":{"ohlc":{"open":37.25,"high":47.5,"low":31.95,"close":42.05},"depth":{"buy":[{"quantity":1000,"price":41.75,"orders":2},{"quantity":500,"price":40.7,"orders":1},{"quantity":500,"price":40.25,"orders":1},{"quantity":500,"price":40.2,"orders":1},{"quantity":500,"price":38.4,"orders":1}],"sell":[{"quantity":500,"price":42.3,"orders":1},{"quantity":500,"price":42.35,"orders":1},{"quantity":500,"price":42.4,"orders":1},{"quantity":500,"price":42.45,"orders":1},{"quantity":500,"price":42.5,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|72968","symbol":"BHARATFORG25SEP1120CE","last_price":42.05,"volume":263500,"average_price":41.23,"oi":150500.0,"net_change":2.8,"total_buy_quantity":51000.0,"total_sell_quantity":80000.0,"lower_circuit_limit":1.0,"upper_circuit_limit":77.5,"last_trade_time":"1756807170007","oi_day_high":200000.0,"oi_day_low":150500.0},"NSE_FO:GLENMARK25SEP1940CE":{"ohlc":{"open":52.65,"high":57.8,"low":43.35,"close":51.7},"depth":{"buy":[{"quantity":375,"price":50.5,"orders":1},{"quantity":375,"price":50.45,"orders":1},{"quantity":375,"price":50.3,"orders":1},{"quantity":375,"price":50.2,"orders":1},{"quantity":1500,"price":50.0,"orders":3}],"sell":[{"quantity":375,"price":51.7,"orders":1},{"quantity":375,"price":51.75,"orders":1},{"quantity":375,"price":51.8,"orders":1},{"quantity":375,"price":51.85,"orders":1},{"quantity":375,"price":52.3,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|85540","symbol":"GLENMARK25SEP1940CE","last_price":51.7,"volume":163875,"average_price":51.44,"oi":64125.0,"net_change":1.05,"total_buy_quantity":59250.0,"total_sell_quantity":61875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":111.75,"last_trade_time":"1756807193762","oi_day_high":71625.0,"oi_day_low":48375.0},"NSE_FO:GMRAIRPORT25SEP86CE":{"ohlc":{"open":2.95,"high":3.5,"low":2.7,"close":2.95},"depth":{"buy":[{"quantity":6975,"price":2.9,"orders":1},{"quantity":20925,"price":2.85,"orders":3},{"quantity":13950,"price":2.8,"orders":2},{"quantity":13950,"price":2.75,"orders":2},{"quantity":20925,"price":2.7,"orders":2}],"sell":[{"quantity":6975,"price":2.95,"orders":1},{"quantity":20925,"price":3.0,"orders":3},{"quantity":27900,"price":3.05,"orders":3},{"quantity":104625,"price":3.1,"orders":4},{"quantity":6975,"price":3.15,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|87649","symbol":"GMRAIRPORT25SEP86CE","last_price":2.95,"volume":718425,"average_price":3.04,"oi":432450.0,"net_change":-0.05,"total_buy_quantity":585900.0,"total_sell_quantity":1074150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1756806157578","oi_day_high":537075.0,"oi_day_low":404550.0},"NSE_FO:PAYTM25SEP1240CE":{"ohlc":{"open":51.6,"high":64.8,"low":44.75,"close":61.95},"depth":{"buy":[{"quantity":725,"price":61.35,"orders":1},{"quantity":2900,"price":61.3,"orders":3},{"quantity":725,"price":61.25,"orders":1},{"quantity":725,"price":61.2,"orders":1},{"quantity":725,"price":61.15,"orders":1}],"sell":[{"quantity":725,"price":62.0,"orders":1},{"quantity":725,"price":62.3,"orders":1},{"quantity":1450,"price":62.35,"orders":2},{"quantity":1450,"price":62.55,"orders":2},{"quantity":725,"price":62.9,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|121855","symbol":"PAYTM25SEP1240CE","last_price":61.95,"volume":2499075,"average_price":55.92,"oi":556800.0,"net_change":9.95,"total_buy_quantity":179800.0,"total_sell_quantity":100775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":112.85,"last_trade_time":"1756807166089","oi_day_high":779375.0,"oi_day_low":551725.0},"NSE_FO:DIVISLAB25SEP6100CE":{"ohlc":{"open":170.0,"high":183.05,"low":142.55,"close":175.55},"depth":{"buy":[{"quantity":100,"price":175.05,"orders":1},{"quantity":100,"price":175.0,"orders":1},{"quantity":200,"price":174.35,"orders":2},{"quantity":100,"price":174.3,"orders":1},{"quantity":100,"price":173.15,"orders":1}],"sell":[{"quantity":100,"price":176.95,"orders":1},{"quantity":100,"price":177.0,"orders":1},{"quantity":100,"price":177.65,"orders":1},{"quantity":100,"price":177.7,"orders":1},{"quantity":100,"price":177.75,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|81301","symbol":"DIVISLAB25SEP6100CE","last_price":175.55,"volume":109200,"average_price":165.21,"oi":43800.0,"net_change":10.45,"total_buy_quantity":16800.0,"total_sell_quantity":10200.0,"lower_circuit_limit":1.4,"upper_circuit_limit":328.8,"last_trade_time":"1756807180976","oi_day_high":56200.0,"oi_day_low":43700.0},"NSE_FO:CUMMINSIND25SEP3850CE":{"ohlc":{"open":110.0,"high":112.45,"low":91.0,"close":93.95},"depth":{"buy":[{"quantity":200,"price":93.6,"orders":1},{"quantity":200,"price":93.55,"orders":1},{"quantity":200,"price":93.45,"orders":1},{"quantity":200,"price":91.15,"orders":1},{"quantity":600,"price":88.15,"orders":1}],"sell":[{"quantity":200,"price":95.2,"orders":1},{"quantity":200,"price":95.35,"orders":1},{"quantity":200,"price":96.65,"orders":1},{"quantity":200,"price":96.7,"orders":1},{"quantity":200,"price":97.9,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|79601","symbol":"CUMMINSIND25SEP3850CE","last_price":93.95,"volume":41400,"average_price":103.98,"oi":25200.0,"net_change":-26.8,"total_buy_quantity":32800.0,"total_sell_quantity":45000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":249.1,"last_trade_time":"1756807181938","oi_day_high":25200.0,"oi_day_low":17600.0},"NSE_FO:BANKINDIA25SEP110CE":{"ohlc":{"open":4.6,"high":5.5,"low":4.0,"close":4.85},"depth":{"buy":[{"quantity":10400,"price":4.7,"orders":2},{"quantity":10400,"price":4.65,"orders":2},{"quantity":5200,"price":4.6,"orders":1},{"quantity":10400,"price":4.55,"orders":2},{"quantity":36400,"price":4.5,"orders":3}],"sell":[{"quantity":5200,"price":4.8,"orders":1},{"quantity":26000,"price":4.85,"orders":5},{"quantity":36400,"price":4.9,"orders":4},{"quantity":31200,"price":4.95,"orders":3},{"quantity":52000,"price":5.0,"orders":3}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|72184","symbol":"BANKINDIA25SEP110CE","last_price":4.85,"volume":572000,"average_price":4.98,"oi":1762800.0,"net_change":0.35,"total_buy_quantity":639600.0,"total_sell_quantity":748800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.5,"last_trade_time":"1756807190437","oi_day_high":1799200.0,"oi_day_low":1762800.0},"NSE_FO:SHREECEM25SEP29750CE":{"ohlc":{"open":800.05,"high":910.0,"low":750.0,"close":838.85},"depth":{"buy":[{"quantity":25,"price":785.45,"orders":1},{"quantity":25,"price":785.4,"orders":1},{"quantity":25,"price":785.3,"orders":1},{"quantity":25,"price":764.35,"orders":1},{"quantity":50,"price":764.3,"orders":1}],"sell":[{"quantity":25,"price":973.95,"orders":1},{"quantity":175,"price":974.0,"orders":2},{"quantity":125,"price":978.15,"orders":1},{"quantity":25,"price":1000.0,"orders":1},{"quantity":300,"price":1000.55,"orders":2}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|123188","symbol":"SHREECEM25SEP29750CE","last_price":838.85,"volume":1275,"average_price":804.28,"oi":575.0,"net_change":17.35,"total_buy_quantity":2050.0,"total_sell_quantity":1300.0,"lower_circuit_limit":122.5,"upper_circuit_limit":1520.5,"last_trade_time":"1756806013314","oi_day_high":1050.0,"oi_day_low":525.0},"NSE_FO:SIEMENS25SEP3050PE":{"ohlc":{"open":41.7,"high":49.2,"low":29.85,"close":32.0},"depth":{"buy":[{"quantity":125,"price":31.8,"orders":1},{"quantity":125,"price":31.7,"orders":1},{"quantity":125,"price":26.5,"orders":1},{"quantity":3750,"price":26.45,"orders":1},{"quantity":125,"price":25.0,"orders":1}],"sell":[{"quantity":125,"price":32.65,"orders":1},{"quantity":125,"price":32.7,"orders":1},{"quantity":125,"price":32.8,"orders":1},{"quantity":125,"price":33.15,"orders":1},{"quantity":250,"price":33.3,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|123889","symbol":"SIEMENS25SEP3050PE","last_price":32.0,"volume":48000,"average_price":35.57,"oi":30000.0,"net_change":-12.65,"total_buy_quantity":29500.0,"total_sell_quantity":25500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":120.05,"last_trade_time":"1756807112994","oi_day_high":31875.0,"oi_day_low":29375.0},"NSE_FO:IEX25SEP140PE":{"ohlc":{"open":2.8,"high":3.45,"low":2.35,"close":3.2},"depth":{"buy":[{"quantity":22500,"price":3.2,"orders":5},{"quantity":15000,"price":3.15,"orders":3},{"quantity":11250,"price":3.1,"orders":3},{"quantity":7500,"price":3.05,"orders":2},{"quantity":11250,"price":3.0,"orders":2}],"sell":[{"quantity":15000,"price":3.3,"orders":3},{"quantity":11250,"price":3.35,"orders":3},{"quantity":7500,"price":3.4,"orders":2},{"quantity":11250,"price":3.45,"orders":3},{"quantity":15000,"price":3.5,"orders":4}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|97090","symbol":"IEX25SEP140PE","last_price":3.2,"volume":1953750,"average_price":2.87,"oi":1875000.0,"net_change":0.25,"total_buy_quantity":967500.0,"total_sell_quantity":705000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1756807140008","oi_day_high":1953750.0,"oi_day_low":1766250.0},"NSE_FO:ZYDUSLIFE25SEP980CE":{"ohlc":{"open":35.4,"high":44.0,"low":34.95,"close":37.4},"depth":{"buy":[{"quantity":900,"price":36.05,"orders":1},{"quantity":900,"price":36.0,"orders":1},{"quantity":6300,"price":34.35,"orders":2},{"quantity":1800,"price":33.9,"orders":1},{"quantity":4500,"price":33.4,"orders":1}],"sell":[{"quantity":900,"price":36.85,"orders":1},{"quantity":900,"price":36.9,"orders":1},{"quantity":900,"price":36.95,"orders":1},{"quantity":2700,"price":39.0,"orders":2},{"quantity":2700,"price":41.0,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|144498","symbol":"ZYDUSLIFE25SEP980CE","last_price":37.4,"volume":57600,"average_price":39.53,"oi":63900.0,"net_change":1.55,"total_buy_quantity":51300.0,"total_sell_quantity":86400.0,"lower_circuit_limit":7.65,"upper_circuit_limit":64.05,"last_trade_time":"1756802991950","oi_day_high":63900.0,"oi_day_low":60300.0},"NSE_FO:MPHASIS25SEP2850CE":{"ohlc":{"open":128.9,"high":158.05,"low":118.5,"close":129.45},"depth":{"buy":[{"quantity":275,"price":127.9,"orders":1},{"quantity":275,"price":127.85,"orders":1},{"quantity":550,"price":127.8,"orders":2},{"quantity":275,"price":126.55,"orders":1},{"quantity":550,"price":123.0,"orders":2}],"sell":[{"quantity":275,"price":130.15,"orders":1},{"quantity":275,"price":130.2,"orders":1},{"quantity":275,"price":130.25,"orders":1},{"quantity":275,"price":130.35,"orders":1},{"quantity":275,"price":131.75,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|110306","symbol":"MPHASIS25SEP2850CE","last_price":129.45,"volume":45375,"average_price":139.71,"oi":29700.0,"net_change":-9.0,"total_buy_quantity":18975.0,"total_sell_quantity":29700.0,"lower_circuit_limit":28.05,"upper_circuit_limit":248.85,"last_trade_time":"1756806976399","oi_day_high":36025.0,"oi_day_low":28325.0},"NSE_FO:MFSL25SEP1600PE":{"ohlc":{"open":28.55,"high":30.4,"low":21.55,"close":29.8},"depth":{"buy":[{"quantity":800,"price":28.65,"orders":1},{"quantity":800,"price":28.6,"orders":1},{"quantity":800,"price":28.55,"orders":1},{"quantity":800,"price":28.0,"orders":1},{"quantity":800,"price":27.95,"orders":1}],"sell":[{"quantity":800,"price":29.35,"orders":1},{"quantity":800,"price":29.4,"orders":1},{"quantity":800,"price":29.45,"orders":1},{"quantity":1600,"price":30.0,"orders":2},{"quantity":800,"price":30.8,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|113716","symbol":"MFSL25SEP1600PE","last_price":29.8,"volume":190400,"average_price":26.24,"oi":99200.0,"net_change":4.45,"total_buy_quantity":124800.0,"total_sell_quantity":108800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.0,"last_trade_time":"1756807195260","oi_day_high":108800.0,"oi_day_low":88800.0},"NSE_FO:COLPAL25SEP2260PE":{"ohlc":{"open":16.95,"high":16.95,"low":9.95,"close":11.3},"depth":{"buy":[{"quantity":225,"price":11.15,"orders":1},{"quantity":225,"price":11.1,"orders":1},{"quantity":450,"price":11.05,"orders":2},{"quantity":225,"price":11.0,"orders":1},{"quantity":675,"price":10.95,"orders":2}],"sell":[{"quantity":225,"price":11.45,"orders":1},{"quantity":225,"price":11.5,"orders":1},{"quantity":450,"price":12.45,"orders":1},{"quantity":1125,"price":12.65,"orders":1},{"quantity":4500,"price":13.95,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|78081","symbol":"COLPAL25SEP2260PE","last_price":11.3,"volume":111150,"average_price":12.11,"oi":40275.0,"net_change":-6.75,"total_buy_quantity":180675.0,"total_sell_quantity":39600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.55,"last_trade_time":"1756807084941","oi_day_high":59400.0,"oi_day_low":38250.0},"NSE_FO:ADANIENT25SEP2300PE":{"ohlc":{"open":63.2,"high":75.4,"low":56.15,"close":69.05},"depth":{"buy":[{"quantity":300,"price":69.0,"orders":1},{"quantity":300,"price":68.95,"orders":1},{"quantity":300,"price":68.9,"orders":1},{"quantity":300,"price":68.85,"orders":1},{"quantity":300,"price":68.6,"orders":1}],"sell":[{"quantity":300,"price":70.15,"orders":1},{"quantity":300,"price":72.85,"orders":1},{"quantity":300,"price":72.9,"orders":1},{"quantity":300,"price":72.95,"orders":1},{"quantity":900,"price":73.0,"orders":2}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|64074","symbol":"ADANIENT25SEP2300PE","last_price":69.05,"volume":601500,"average_price":63.54,"oi":739200.0,"net_change":4.0,"total_buy_quantity":51900.0,"total_sell_quantity":18300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":152.55,"last_trade_time":"1756807190000","oi_day_high":760500.0,"oi_day_low":716100.0},"NSE_FO:MARUTI25SEP14800PE":{"ohlc":{"open":230.0,"high":298.55,"low":229.95,"close":279.0},"depth":{"buy":[{"quantity":50,"price":275.45,"orders":1},{"quantity":50,"price":275.3,"orders":1},{"quantity":100,"price":275.1,"orders":2},{"quantity":50,"price":274.55,"orders":1},{"quantity":100,"price":274.5,"orders":2}],"sell":[{"quantity":50,"price":278.85,"orders":1},{"quantity":150,"price":279.0,"orders":3},{"quantity":50,"price":279.15,"orders":1},{"quantity":50,"price":279.8,"orders":1},{"quantity":50,"price":279.85,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|111955","symbol":"MARUTI25SEP14800PE","last_price":279.0,"volume":355150,"average_price":271.14,"oi":150400.0,"net_change":11.45,"total_buy_quantity":11600.0,"total_sell_quantity":36900.0,"lower_circuit_limit":0.15,"upper_circuit_limit":534.95,"last_trade_time":"1756807197445","oi_day_high":153350.0,"oi_day_low":117950.0},"NSE_FO:BOSCHLTD25SEP39250CE":{"ohlc":{"open":2018.7,"high":2390.55,"low":2018.7,"close":2390.55},"depth":{"buy":[{"quantity":25,"price":2476.95,"orders":1},{"quantity":25,"price":2476.9,"orders":1},{"quantity":125,"price":2355.35,"orders":1},{"quantity":250,"price":2355.15,"orders":1},{"quantity":75,"price":2104.95,"orders":2}],"sell":[{"quantity":25,"price":2623.55,"orders":1},{"quantity":25,"price":2623.6,"orders":1},{"quantity":125,"price":3096.25,"orders":1},{"quantity":750,"price":3358.6,"orders":1},{"quantity":250,"price":3358.65,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|71727","symbol":"BOSCHLTD25SEP39250CE","last_price":2390.55,"volume":100,"average_price":2189.96,"oi":250.0,"net_change":280.95,"total_buy_quantity":750.0,"total_sell_quantity":1225.0,"lower_circuit_limit":756.75,"upper_circuit_limit":3462.45,"last_trade_time":"1756791231611","oi_day_high":250.0,"oi_day_low":200.0},"NSE_FO:GAIL25SEP170CE":{"ohlc":{"open":9.0,"high":12.1,"low":8.75,"close":11.3},"depth":{"buy":[{"quantity":3150,"price":11.3,"orders":1},{"quantity":3150,"price":11.25,"orders":1},{"quantity":3150,"price":11.2,"orders":1},{"quantity":3150,"price":11.15,"orders":1},{"quantity":3150,"price":11.1,"orders":1}],"sell":[{"quantity":3150,"price":11.4,"orders":1},{"quantity":6300,"price":11.45,"orders":2},{"quantity":3150,"price":11.6,"orders":1},{"quantity":3150,"price":11.65,"orders":1},{"quantity":18900,"price":11.7,"orders":2}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|86864","symbol":"GAIL25SEP170CE","last_price":11.3,"volume":554400,"average_price":11.05,"oi":1250550.0,"net_change":2.7,"total_buy_quantity":450450.0,"total_sell_quantity":390600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.6,"last_trade_time":"1756807111686","oi_day_high":1370250.0,"oi_day_low":1250550.0},"NSE_FO:HDFCBANK25SEP960PE":{"ohlc":{"open":17.05,"high":22.2,"low":16.2,"close":21.8},"depth":{"buy":[{"quantity":1100,"price":21.85,"orders":1},{"quantity":2200,"price":21.8,"orders":2},{"quantity":1100,"price":21.75,"orders":1},{"quantity":3300,"price":21.7,"orders":2},{"quantity":1100,"price":21.65,"orders":1}],"sell":[{"quantity":2200,"price":22.0,"orders":2},{"quantity":2200,"price":22.05,"orders":2},{"quantity":3300,"price":22.1,"orders":3},{"quantity":2200,"price":22.15,"orders":2},{"quantity":5500,"price":22.2,"orders":3}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|90945","symbol":"HDFCBANK25SEP960PE","last_price":21.8,"volume":4884000,"average_price":18.32,"oi":3084400.0,"net_change":3.9,"total_buy_quantity":220000.0,"total_sell_quantity":154000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.9,"last_trade_time":"1756807185472","oi_day_high":3110800.0,"oi_day_low":2308900.0},"NSE_FO:CROMPTON25SEP325PE":{"ohlc":{"open":4.5,"high":4.6,"low":3.45,"close":4.55},"depth":{"buy":[{"quantity":1800,"price":4.6,"orders":1},{"quantity":7200,"price":4.55,"orders":4},{"quantity":3600,"price":4.5,"orders":2},{"quantity":1800,"price":4.45,"orders":1},{"quantity":1800,"price":4.4,"orders":1}],"sell":[{"quantity":3600,"price":4.7,"orders":2},{"quantity":7200,"price":4.75,"orders":4},{"quantity":1800,"price":4.8,"orders":1},{"quantity":1800,"price":4.85,"orders":1},{"quantity":5400,"price":4.9,"orders":3}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|79146","symbol":"CROMPTON25SEP325PE","last_price":4.55,"volume":100800,"average_price":4.16,"oi":108000.0,"net_change":0.65,"total_buy_quantity":360000.0,"total_sell_quantity":507600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.9,"last_trade_time":"1756806763903","oi_day_high":109800.0,"oi_day_low":99000.0},"NSE_FO:INFY25SEP1520CE":{"ohlc":{"open":27.25,"high":32.2,"low":21.85,"close":25.1},"depth":{"buy":[{"quantity":400,"price":25.05,"orders":1},{"quantity":400,"price":25.0,"orders":1},{"quantity":2400,"price":24.95,"orders":2},{"quantity":2000,"price":24.9,"orders":1},{"quantity":400,"price":24.85,"orders":1}],"sell":[{"quantity":400,"price":25.35,"orders":1},{"quantity":400,"price":25.4,"orders":1},{"quantity":400,"price":25.55,"orders":1},{"quantity":800,"price":25.6,"orders":2},{"quantity":400,"price":25.65,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|99719","symbol":"INFY25SEP1520CE","last_price":25.1,"volume":2765200,"average_price":27.38,"oi":1262000.0,"net_change":-2.15,"total_buy_quantity":449600.0,"total_sell_quantity":152000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.25,"last_trade_time":"1756807195147","oi_day_high":1281200.0,"oi_day_low":1257200.0},"NSE_FO:BEL25SEP365PE":{"ohlc":{"open":4.65,"high":4.9,"low":3.2,"close":3.75},"depth":{"buy":[{"quantity":54150,"price":3.7,"orders":10},{"quantity":74100,"price":3.65,"orders":9},{"quantity":85500,"price":3.6,"orders":9},{"quantity":88350,"price":3.55,"orders":9},{"quantity":76950,"price":3.5,"orders":9}],"sell":[{"quantity":17100,"price":3.8,"orders":5},{"quantity":45600,"price":3.85,"orders":13},{"quantity":39900,"price":3.9,"orders":10},{"quantity":34200,"price":3.95,"orders":10},{"quantity":54150,"price":4.0,"orders":10}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|68785","symbol":"BEL25SEP365PE","last_price":3.75,"volume":3083700,"average_price":3.95,"oi":2339850.0,"net_change":-1.0,"total_buy_quantity":1051650.0,"total_sell_quantity":775200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.75,"last_trade_time":"1756807172938","oi_day_high":2433900.0,"oi_day_low":2231550.0},"NSE_FO:IREDA25SEP140PE":{"ohlc":{"open":3.5,"high":3.55,"low":2.1,"close":2.95},"depth":{"buy":[{"quantity":17250,"price":2.9,"orders":5},{"quantity":17250,"price":2.85,"orders":5},{"quantity":17250,"price":2.8,"orders":4},{"quantity":13800,"price":2.75,"orders":3},{"quantity":13800,"price":2.7,"orders":3}],"sell":[{"quantity":17250,"price":3.0,"orders":5},{"quantity":17250,"price":3.05,"orders":5},{"quantity":13800,"price":3.1,"orders":4},{"quantity":3450,"price":3.15,"orders":1},{"quantity":41400,"price":3.2,"orders":3}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|101381","symbol":"IREDA25SEP140PE","last_price":2.95,"volume":1725000,"average_price":2.5,"oi":1435200.0,"net_change":-0.55,"total_buy_quantity":721050.0,"total_sell_quantity":783150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1756807129820","oi_day_high":1435200.0,"oi_day_low":1024650.0},"NSE_FO:ULTRACEMCO25SEP12500CE":{"ohlc":{"open":450.0,"high":462.35,"low":386.0,"close":407.0},"depth":{"buy":[{"quantity":50,"price":401.0,"orders":1},{"quantity":50,"price":400.95,"orders":1},{"quantity":50,"price":400.9,"orders":1},{"quantity":50,"price":400.8,"orders":1},{"quantity":50,"price":399.65,"orders":1}],"sell":[{"quantity":50,"price":412.85,"orders":1},{"quantity":50,"price":412.9,"orders":1},{"quantity":50,"price":413.0,"orders":1},{"quantity":50,"price":413.1,"orders":1},{"quantity":50,"price":414.8,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|131995","symbol":"ULTRACEMCO25SEP12500CE","last_price":407.0,"volume":6150,"average_price":414.4,"oi":8650.0,"net_change":-80.15,"total_buy_quantity":5250.0,"total_sell_quantity":4650.0,"lower_circuit_limit":130.8,"upper_circuit_limit":843.5,"last_trade_time":"1756807185877","oi_day_high":9350.0,"oi_day_low":8550.0},"NSE_FO:ONGC25SEP235PE":{"ohlc":{"open":4.5,"high":4.5,"low":2.2,"close":3.1},"depth":{"buy":[{"quantity":11250,"price":3.05,"orders":5},{"quantity":29250,"price":3.0,"orders":10},{"quantity":15750,"price":2.95,"orders":5},{"quantity":67500,"price":2.9,"orders":8},{"quantity":49500,"price":2.85,"orders":6}],"sell":[{"quantity":4500,"price":3.1,"orders":2},{"quantity":13500,"price":3.15,"orders":6},{"quantity":56250,"price":3.2,"orders":10},{"quantity":51750,"price":3.25,"orders":7},{"quantity":6750,"price":3.3,"orders":2}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|115073","symbol":"ONGC25SEP235PE","last_price":3.1,"volume":3881250,"average_price":2.66,"oi":2486250.0,"net_change":-0.4,"total_buy_quantity":909000.0,"total_sell_quantity":686250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1756807166125","oi_day_high":2697750.0,"oi_day_low":2452500.0},"NSE_FO:GRASIM25SEP2780CE":{"ohlc":{"open":82.0,"high":82.0,"low":63.95,"close":65.3},"depth":{"buy":[{"quantity":250,"price":65.3,"orders":1},{"quantity":250,"price":65.0,"orders":1},{"quantity":250,"price":64.85,"orders":1},{"quantity":250,"price":64.8,"orders":1},{"quantity":750,"price":63.05,"orders":1}],"sell":[{"quantity":250,"price":65.95,"orders":1},{"quantity":500,"price":66.0,"orders":1},{"quantity":250,"price":66.05,"orders":1},{"quantity":250,"price":66.65,"orders":1},{"quantity":250,"price":67.0,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|87138","symbol":"GRASIM25SEP2780CE","last_price":65.3,"volume":25500,"average_price":72.22,"oi":10750.0,"net_change":-13.3,"total_buy_quantity":15750.0,"total_sell_quantity":28000.0,"lower_circuit_limit":9.35,"upper_circuit_limit":147.85,"last_trade_time":"1756807192844","oi_day_high":11000.0,"oi_day_low":9500.0},"NSE_FO:HEROMOTOCO25SEP5100PE":{"ohlc":{"open":76.0,"high":97.45,"low":55.0,"close":70.15},"depth":{"buy":[{"quantity":150,"price":69.25,"orders":1},{"quantity":150,"price":69.2,"orders":1},{"quantity":150,"price":69.15,"orders":1},{"quantity":150,"price":69.0,"orders":1},{"quantity":150,"price":68.95,"orders":1}],"sell":[{"quantity":150,"price":70.55,"orders":1},{"quantity":150,"price":70.65,"orders":1},{"quantity":150,"price":70.75,"orders":1},{"quantity":150,"price":70.9,"orders":1},{"quantity":750,"price":70.95,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|92018","symbol":"HEROMOTOCO25SEP5100PE","last_price":70.15,"volume":539550,"average_price":73.62,"oi":129300.0,"net_change":-12.1,"total_buy_quantity":31050.0,"total_sell_quantity":40050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":173.0,"last_trade_time":"1756807195187","oi_day_high":148650.0,"oi_day_low":113550.0},"NSE_FO:HFCL25SEP70PE":{"ohlc":{"open":2.2,"high":2.85,"low":2.0,"close":2.65},"depth":{"buy":[{"quantity":19350,"price":2.65,"orders":3},{"quantity":32250,"price":2.6,"orders":5},{"quantity":19350,"price":2.55,"orders":3},{"quantity":12900,"price":2.5,"orders":2},{"quantity":58050,"price":2.45,"orders":4}],"sell":[{"quantity":25800,"price":2.7,"orders":4},{"quantity":25800,"price":2.75,"orders":4},{"quantity":25800,"price":2.8,"orders":4},{"quantity":32250,"price":2.85,"orders":5},{"quantity":19350,"price":2.9,"orders":3}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|92231","symbol":"HFCL25SEP70PE","last_price":2.65,"volume":1541550,"average_price":2.4,"oi":3244350.0,"net_change":0.4,"total_buy_quantity":1231950.0,"total_sell_quantity":1109400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1756807171496","oi_day_high":3250800.0,"oi_day_low":3070200.0},"NSE_FO:BIOCON25SEP355PE":{"ohlc":{"open":9.7,"high":11.6,"low":8.5,"close":9.65},"depth":{"buy":[{"quantity":5000,"price":9.45,"orders":2},{"quantity":2500,"price":9.4,"orders":1},{"quantity":5000,"price":9.35,"orders":2},{"quantity":2500,"price":9.3,"orders":1},{"quantity":7500,"price":9.2,"orders":2}],"sell":[{"quantity":2500,"price":9.6,"orders":1},{"quantity":2500,"price":9.65,"orders":1},{"quantity":2500,"price":9.7,"orders":1},{"quantity":5000,"price":9.75,"orders":2},{"quantity":2500,"price":9.95,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|70695","symbol":"BIOCON25SEP355PE","last_price":9.65,"volume":352500,"average_price":9.44,"oi":290000.0,"net_change":-0.6,"total_buy_quantity":435000.0,"total_sell_quantity":250000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.25,"last_trade_time":"1756807178084","oi_day_high":290000.0,"oi_day_low":267500.0},"NSE_FO:ANGELONE25SEP2250CE":{"ohlc":{"open":116.8,"high":138.85,"low":94.0,"close":108.25},"depth":{"buy":[{"quantity":250,"price":108.25,"orders":1},{"quantity":250,"price":106.65,"orders":1},{"quantity":250,"price":106.6,"orders":1},{"quantity":250,"price":106.55,"orders":1},{"quantity":250,"price":106.35,"orders":1}],"sell":[{"quantity":250,"price":109.2,"orders":1},{"quantity":250,"price":109.25,"orders":1},{"quantity":250,"price":109.3,"orders":1},{"quantity":250,"price":109.35,"orders":1},{"quantity":250,"price":109.45,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|63493","symbol":"ANGELONE25SEP2250CE","last_price":108.25,"volume":322250,"average_price":114.94,"oi":94000.0,"net_change":-3.0,"total_buy_quantity":35750.0,"total_sell_quantity":38250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":227.9,"last_trade_time":"1756807152282","oi_day_high":109250.0,"oi_day_low":88250.0},"NSE_FO:INOXWIND25SEP135PE":{"ohlc":{"open":2.15,"high":2.3,"low":1.4,"close":1.85},"depth":{"buy":[{"quantity":3272,"price":1.85,"orders":1},{"quantity":3272,"price":1.8,"orders":1},{"quantity":3272,"price":1.75,"orders":1},{"quantity":9816,"price":1.7,"orders":2},{"quantity":3272,"price":1.65,"orders":1}],"sell":[{"quantity":3272,"price":1.95,"orders":1},{"quantity":9816,"price":2.0,"orders":3},{"quantity":6544,"price":2.05,"orders":2},{"quantity":3272,"price":2.1,"orders":1},{"quantity":3272,"price":2.15,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|97816","symbol":"INOXWIND25SEP135PE","last_price":1.85,"volume":667488,"average_price":1.8,"oi":1105936.0,"net_change":-0.65,"total_buy_quantity":503888.0,"total_sell_quantity":451536.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1756806699517","oi_day_high":1119024.0,"oi_day_low":919432.0},"NSE_FO:LAURUSLABS25SEP860CE":{"ohlc":{"open":27.0,"high":34.95,"low":22.65,"close":28.15},"depth":{"buy":[{"quantity":1700,"price":28.2,"orders":1},{"quantity":1700,"price":28.15,"orders":1},{"quantity":3400,"price":28.1,"orders":2},{"quantity":1700,"price":28.05,"orders":1},{"quantity":1700,"price":28.0,"orders":1}],"sell":[{"quantity":1700,"price":28.65,"orders":1},{"quantity":1700,"price":28.7,"orders":1},{"quantity":1700,"price":28.85,"orders":1},{"quantity":5100,"price":28.9,"orders":3},{"quantity":1700,"price":29.85,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|107054","symbol":"LAURUSLABS25SEP860CE","last_price":28.15,"volume":1285200,"average_price":28.51,"oi":202300.0,"net_change":-0.65,"total_buy_quantity":214200.0,"total_sell_quantity":207400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.2,"last_trade_time":"1756807177354","oi_day_high":404600.0,"oi_day_low":161500.0},"NSE_FO:HAVELLS25SEP1520CE":{"ohlc":{"open":88.0,"high":101.9,"low":85.6,"close":85.7},"depth":{"buy":[{"quantity":1000,"price":81.95,"orders":2},{"quantity":500,"price":81.9,"orders":1},{"quantity":1000,"price":81.85,"orders":1},{"quantity":1000,"price":79.8,"orders":1},{"quantity":2500,"price":79.65,"orders":1}],"sell":[{"quantity":500,"price":85.75,"orders":1},{"quantity":500,"price":85.9,"orders":1},{"quantity":500,"price":86.0,"orders":1},{"quantity":500,"price":86.1,"orders":1},{"quantity":3500,"price":91.45,"orders":2}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|89706","symbol":"HAVELLS25SEP1520CE","last_price":85.7,"volume":5500,"average_price":90.35,"oi":21000.0,"net_change":9.2,"total_buy_quantity":42000.0,"total_sell_quantity":34500.0,"lower_circuit_limit":24.9,"upper_circuit_limit":128.1,"last_trade_time":"1756805105306","oi_day_high":24000.0,"oi_day_low":21000.0},"NSE_FO:CYIENT25SEP1180PE":{"ohlc":{"open":25.55,"high":27.6,"low":22.5,"close":23.5},"depth":{"buy":[{"quantity":425,"price":22.5,"orders":1},{"quantity":425,"price":22.35,"orders":1},{"quantity":425,"price":22.25,"orders":1},{"quantity":425,"price":22.1,"orders":1},{"quantity":425,"price":22.05,"orders":1}],"sell":[{"quantity":425,"price":23.05,"orders":1},{"quantity":425,"price":23.1,"orders":1},{"quantity":425,"price":23.15,"orders":1},{"quantity":2550,"price":23.5,"orders":2},{"quantity":2125,"price":23.75,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|80035","symbol":"CYIENT25SEP1180PE","last_price":23.5,"volume":42925,"average_price":24.89,"oi":46325.0,"net_change":-3.5,"total_buy_quantity":143225.0,"total_sell_quantity":67575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.7,"last_trade_time":"1756807164758","oi_day_high":51850.0,"oi_day_low":45475.0},"NSE_FO:JIOFIN25SEP310PE":{"ohlc":{"open":6.0,"high":7.35,"low":5.3,"close":6.9},"depth":{"buy":[{"quantity":7050,"price":6.85,"orders":3},{"quantity":9400,"price":6.8,"orders":3},{"quantity":16450,"price":6.75,"orders":7},{"quantity":7050,"price":6.7,"orders":3},{"quantity":4700,"price":6.65,"orders":2}],"sell":[{"quantity":11750,"price":6.95,"orders":5},{"quantity":11750,"price":7.0,"orders":4},{"quantity":7050,"price":7.05,"orders":2},{"quantity":11750,"price":7.1,"orders":3},{"quantity":7050,"price":7.15,"orders":2}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|102880","symbol":"JIOFIN25SEP310PE","last_price":6.9,"volume":5059550,"average_price":6.35,"oi":2639050.0,"net_change":0.55,"total_buy_quantity":437100.0,"total_sell_quantity":552250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.35,"last_trade_time":"1756807189274","oi_day_high":2754200.0,"oi_day_low":2507450.0},"NSE_FO:COFORGE25SEP1740PE":{"ohlc":{"open":37.05,"high":46.6,"low":35.0,"close":44.5},"depth":{"buy":[{"quantity":375,"price":44.15,"orders":1},{"quantity":750,"price":44.1,"orders":2},{"quantity":375,"price":44.0,"orders":1},{"quantity":375,"price":43.9,"orders":1},{"quantity":375,"price":43.7,"orders":1}],"sell":[{"quantity":375,"price":44.7,"orders":1},{"quantity":750,"price":44.75,"orders":2},{"quantity":375,"price":44.8,"orders":1},{"quantity":375,"price":45.0,"orders":1},{"quantity":375,"price":45.05,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|77272","symbol":"COFORGE25SEP1740PE","last_price":44.5,"volume":154875,"average_price":40.37,"oi":107250.0,"net_change":4.55,"total_buy_quantity":105000.0,"total_sell_quantity":97125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.35,"last_trade_time":"1756807136628","oi_day_high":109875.0,"oi_day_low":90375.0},"NSE_FO:AUBANK25SEP730CE":{"ohlc":{"open":16.1,"high":16.15,"low":10.9,"close":12.35},"depth":{"buy":[{"quantity":1000,"price":12.35,"orders":1},{"quantity":2000,"price":12.3,"orders":2},{"quantity":2000,"price":12.25,"orders":2},{"quantity":3000,"price":12.2,"orders":2},{"quantity":3000,"price":12.05,"orders":3}],"sell":[{"quantity":6000,"price":12.5,"orders":5},{"quantity":3000,"price":12.55,"orders":3},{"quantity":3000,"price":12.6,"orders":3},{"quantity":2000,"price":12.8,"orders":2},{"quantity":1000,"price":12.95,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|65311","symbol":"AUBANK25SEP730CE","last_price":12.35,"volume":1196000,"average_price":12.24,"oi":323000.0,"net_change":-4.85,"total_buy_quantity":331000.0,"total_sell_quantity":222000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.0,"last_trade_time":"1756807197133","oi_day_high":375000.0,"oi_day_low":233000.0},"NSE_FO:JINDALSTEL25SEP960PE":{"ohlc":{"open":22.0,"high":23.9,"low":13.0,"close":15.55},"depth":{"buy":[{"quantity":625,"price":15.15,"orders":1},{"quantity":625,"price":15.1,"orders":1},{"quantity":1250,"price":15.05,"orders":2},{"quantity":625,"price":14.8,"orders":1},{"quantity":625,"price":14.75,"orders":1}],"sell":[{"quantity":625,"price":15.6,"orders":1},{"quantity":625,"price":15.65,"orders":1},{"quantity":625,"price":15.7,"orders":1},{"quantity":625,"price":15.85,"orders":1},{"quantity":625,"price":15.9,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|102620","symbol":"JINDALSTEL25SEP960PE","last_price":15.55,"volume":196875,"average_price":16.77,"oi":107500.0,"net_change":-5.4,"total_buy_quantity":143750.0,"total_sell_quantity":83125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.1,"last_trade_time":"1756807096001","oi_day_high":125625.0,"oi_day_low":106875.0},"NSE_FO:PHOENIXLTD25SEP1500PE":{"ohlc":{"open":12.75,"high":26.95,"low":12.75,"close":23.1},"depth":{"buy":[{"quantity":700,"price":22.7,"orders":1},{"quantity":350,"price":22.65,"orders":1},{"quantity":350,"price":22.25,"orders":1},{"quantity":700,"price":22.2,"orders":2},{"quantity":1400,"price":22.15,"orders":2}],"sell":[{"quantity":350,"price":23.05,"orders":1},{"quantity":350,"price":23.1,"orders":1},{"quantity":350,"price":23.2,"orders":1},{"quantity":350,"price":23.25,"orders":1},{"quantity":350,"price":23.45,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|116928","symbol":"PHOENIXLTD25SEP1500PE","last_price":23.1,"volume":457450,"average_price":21.2,"oi":125650.0,"net_change":-12.25,"total_buy_quantity":290150.0,"total_sell_quantity":54950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.6,"last_trade_time":"1756807181947","oi_day_high":149450.0,"oi_day_low":95900.0},"NSE_FO:MAXHEALTH25SEP1160CE":{"ohlc":{"open":41.8,"high":46.1,"low":33.85,"close":37.3},"depth":{"buy":[{"quantity":525,"price":37.15,"orders":1},{"quantity":525,"price":37.1,"orders":1},{"quantity":525,"price":37.05,"orders":1},{"quantity":1050,"price":37.0,"orders":2},{"quantity":525,"price":36.0,"orders":1}],"sell":[{"quantity":525,"price":37.5,"orders":1},{"quantity":525,"price":37.8,"orders":1},{"quantity":525,"price":37.85,"orders":1},{"quantity":1050,"price":37.9,"orders":2},{"quantity":525,"price":38.0,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|112177","symbol":"MAXHEALTH25SEP1160CE","last_price":37.3,"volume":469875,"average_price":39.5,"oi":192675.0,"net_change":-12.15,"total_buy_quantity":93450.0,"total_sell_quantity":119700.0,"lower_circuit_limit":2.2,"upper_circuit_limit":96.7,"last_trade_time":"1756807194283","oi_day_high":212625.0,"oi_day_low":98175.0},"NSE_FO:BHEL25SEP210PE":{"ohlc":{"open":4.55,"high":4.95,"low":3.25,"close":4.2},"depth":{"buy":[{"quantity":15750,"price":4.15,"orders":3},{"quantity":23625,"price":4.1,"orders":6},{"quantity":13125,"price":4.05,"orders":4},{"quantity":18375,"price":4.0,"orders":4},{"quantity":5250,"price":3.95,"orders":2}],"sell":[{"quantity":13125,"price":4.2,"orders":4},{"quantity":84000,"price":4.25,"orders":6},{"quantity":10500,"price":4.3,"orders":4},{"quantity":34125,"price":4.35,"orders":5},{"quantity":10500,"price":4.4,"orders":4}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|73704","symbol":"BHEL25SEP210PE","last_price":4.2,"volume":3491250,"average_price":4.05,"oi":1863750.0,"net_change":-0.75,"total_buy_quantity":745500.0,"total_sell_quantity":656250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.95,"last_trade_time":"1756807195990","oi_day_high":1960875.0,"oi_day_low":1766625.0},"NSE_FO:APLAPOLLO25SEP1600PE":{"ohlc":{"open":21.2,"high":21.6,"low":13.6,"close":18.9},"depth":{"buy":[{"quantity":350,"price":18.6,"orders":1},{"quantity":700,"price":18.55,"orders":2},{"quantity":700,"price":18.15,"orders":1},{"quantity":700,"price":17.75,"orders":1},{"quantity":350,"price":17.15,"orders":1}],"sell":[{"quantity":350,"price":19.95,"orders":1},{"quantity":350,"price":20.0,"orders":1},{"quantity":350,"price":20.3,"orders":1},{"quantity":350,"price":20.45,"orders":1},{"quantity":1400,"price":20.5,"orders":3}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|67028","symbol":"APLAPOLLO25SEP1600PE","last_price":18.9,"volume":77700,"average_price":17.18,"oi":149800.0,"net_change":-3.0,"total_buy_quantity":105000.0,"total_sell_quantity":90300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.95,"last_trade_time":"1756806431580","oi_day_high":154700.0,"oi_day_low":146300.0},"NSE_FO:SUNPHARMA25SEP1580PE":{"ohlc":{"open":37.0,"high":43.15,"low":36.25,"close":42.2},"depth":{"buy":[{"quantity":350,"price":41.75,"orders":1},{"quantity":350,"price":41.7,"orders":1},{"quantity":350,"price":41.65,"orders":1},{"quantity":350,"price":41.6,"orders":1},{"quantity":700,"price":41.55,"orders":2}],"sell":[{"quantity":350,"price":42.1,"orders":1},{"quantity":350,"price":42.15,"orders":1},{"quantity":350,"price":42.25,"orders":1},{"quantity":700,"price":42.35,"orders":2},{"quantity":700,"price":42.5,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|125164","symbol":"SUNPHARMA25SEP1580PE","last_price":42.2,"volume":389200,"average_price":39.05,"oi":237650.0,"net_change":1.55,"total_buy_quantity":31500.0,"total_sell_quantity":70700.0,"lower_circuit_limit":8.6,"upper_circuit_limit":72.7,"last_trade_time":"1756807189979","oi_day_high":250600.0,"oi_day_low":229950.0},"NSE_FO:TATASTEEL25SEP152.5CE":{"ohlc":{"open":6.4,"high":8.3,"low":5.85,"close":7.85},"depth":{"buy":[{"quantity":5500,"price":7.85,"orders":1},{"quantity":5500,"price":7.8,"orders":1},{"quantity":5500,"price":7.75,"orders":1},{"quantity":27500,"price":7.7,"orders":1},{"quantity":11000,"price":7.65,"orders":1}],"sell":[{"quantity":11000,"price":7.9,"orders":2},{"quantity":11000,"price":7.95,"orders":2},{"quantity":5500,"price":8.0,"orders":1},{"quantity":5500,"price":8.05,"orders":1},{"quantity":71500,"price":8.1,"orders":2}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|128687","symbol":"TATASTEEL25SEP152.5CE","last_price":7.85,"volume":2178000,"average_price":7.35,"oi":704000.0,"net_change":1.55,"total_buy_quantity":544500.0,"total_sell_quantity":759000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.3,"last_trade_time":"1756807097858","oi_day_high":1001000.0,"oi_day_low":693000.0},"NSE_FO:GODREJCP25SEP1260CE":{"ohlc":{"open":33.45,"high":52.0,"low":31.1,"close":50.6},"depth":{"buy":[{"quantity":500,"price":50.8,"orders":1},{"quantity":500,"price":50.6,"orders":1},{"quantity":500,"price":50.55,"orders":1},{"quantity":1000,"price":50.5,"orders":2},{"quantity":500,"price":50.35,"orders":1}],"sell":[{"quantity":500,"price":51.35,"orders":1},{"quantity":500,"price":51.4,"orders":1},{"quantity":500,"price":51.45,"orders":1},{"quantity":1000,"price":51.5,"orders":2},{"quantity":500,"price":51.55,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|86436","symbol":"GODREJCP25SEP1260CE","last_price":50.6,"volume":543500,"average_price":43.14,"oi":111000.0,"net_change":16.95,"total_buy_quantity":66500.0,"total_sell_quantity":66500.0,"lower_circuit_limit":1.75,"upper_circuit_limit":65.55,"last_trade_time":"1756807151755","oi_day_high":147000.0,"oi_day_low":111000.0},"NSE_FO:360ONE25SEP1040PE":{"ohlc":{"open":35.25,"high":37.75,"low":25.35,"close":37.75},"depth":{"buy":[{"quantity":500,"price":36.45,"orders":1},{"quantity":500,"price":36.4,"orders":1},{"quantity":500,"price":36.35,"orders":1},{"quantity":500,"price":36.25,"orders":1},{"quantity":500,"price":35.0,"orders":1}],"sell":[{"quantity":1000,"price":37.7,"orders":2},{"quantity":500,"price":37.75,"orders":1},{"quantity":500,"price":37.8,"orders":1},{"quantity":500,"price":37.95,"orders":1},{"quantity":500,"price":38.15,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|62718","symbol":"360ONE25SEP1040PE","last_price":37.75,"volume":35500,"average_price":30.75,"oi":79500.0,"net_change":6.25,"total_buy_quantity":37500.0,"total_sell_quantity":39500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.35,"last_trade_time":"1756807186525","oi_day_high":85500.0,"oi_day_low":79000.0},"NSE_FO:BPCL25SEP310CE":{"ohlc":{"open":11.35,"high":12.8,"low":10.15,"close":11.2},"depth":{"buy":[{"quantity":1975,"price":11.1,"orders":1},{"quantity":1975,"price":11.05,"orders":1},{"quantity":1975,"price":11.0,"orders":1},{"quantity":1975,"price":10.8,"orders":1},{"quantity":3950,"price":10.7,"orders":1}],"sell":[{"quantity":1975,"price":11.2,"orders":1},{"quantity":1975,"price":11.25,"orders":1},{"quantity":3950,"price":11.3,"orders":2},{"quantity":7900,"price":11.35,"orders":4},{"quantity":1975,"price":11.5,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|75459","symbol":"BPCL25SEP310CE","last_price":11.2,"volume":643850,"average_price":11.43,"oi":507575.0,"net_change":-0.1,"total_buy_quantity":296250.0,"total_sell_quantity":323900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.3,"last_trade_time":"1756807166801","oi_day_high":553000.0,"oi_day_low":497700.0},"NSE_FO:LT25SEP3550CE":{"ohlc":{"open":104.95,"high":115.9,"low":80.0,"close":85.55},"depth":{"buy":[{"quantity":175,"price":84.85,"orders":1},{"quantity":175,"price":84.8,"orders":1},{"quantity":175,"price":84.45,"orders":1},{"quantity":175,"price":84.4,"orders":1},{"quantity":175,"price":84.35,"orders":1}],"sell":[{"quantity":175,"price":85.9,"orders":1},{"quantity":700,"price":85.95,"orders":1},{"quantity":175,"price":86.7,"orders":1},{"quantity":175,"price":86.8,"orders":1},{"quantity":175,"price":87.35,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|105072","symbol":"LT25SEP3550CE","last_price":85.55,"volume":295925,"average_price":93.55,"oi":73325.0,"net_change":-14.1,"total_buy_quantity":30800.0,"total_sell_quantity":29575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":200.0,"last_trade_time":"1756807190383","oi_day_high":83825.0,"oi_day_low":63350.0},"NSE_FO:HUDCO25SEP205PE":{"ohlc":{"open":4.0,"high":4.2,"low":2.0,"close":2.7},"depth":{"buy":[{"quantity":5550,"price":2.65,"orders":2},{"quantity":11100,"price":2.6,"orders":4},{"quantity":11100,"price":2.55,"orders":4},{"quantity":33300,"price":2.5,"orders":5},{"quantity":5550,"price":2.45,"orders":2}],"sell":[{"quantity":11100,"price":2.75,"orders":4},{"quantity":11100,"price":2.8,"orders":4},{"quantity":8325,"price":2.85,"orders":3},{"quantity":27750,"price":2.9,"orders":3},{"quantity":5550,"price":2.95,"orders":2}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|92386","symbol":"HUDCO25SEP205PE","last_price":2.7,"volume":807525,"average_price":2.7,"oi":338550.0,"net_change":-1.4,"total_buy_quantity":482850.0,"total_sell_quantity":577200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.1,"last_trade_time":"1756807141771","oi_day_high":366300.0,"oi_day_low":316350.0},"NSE_FO:NYKAA25SEP235CE":{"ohlc":{"open":5.95,"high":6.85,"low":5.55,"close":5.85},"depth":{"buy":[{"quantity":6250,"price":5.75,"orders":2},{"quantity":28125,"price":5.7,"orders":4},{"quantity":3125,"price":5.65,"orders":1},{"quantity":3125,"price":5.6,"orders":1},{"quantity":15625,"price":5.55,"orders":5}],"sell":[{"quantity":12500,"price":5.85,"orders":3},{"quantity":25000,"price":5.9,"orders":6},{"quantity":21875,"price":5.95,"orders":4},{"quantity":9375,"price":6.0,"orders":2},{"quantity":43750,"price":6.05,"orders":3}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|119060","symbol":"NYKAA25SEP235CE","last_price":5.85,"volume":5696875,"average_price":6.13,"oi":1659375.0,"net_change":-0.5,"total_buy_quantity":590625.0,"total_sell_quantity":787500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.35,"last_trade_time":"1756807180106","oi_day_high":1659375.0,"oi_day_low":1215625.0},"NSE_FO:OIL25SEP390PE":{"ohlc":{"open":7.6,"high":8.0,"low":5.0,"close":7.15},"depth":{"buy":[{"quantity":1400,"price":6.9,"orders":1},{"quantity":1400,"price":6.85,"orders":1},{"quantity":2800,"price":6.8,"orders":2},{"quantity":2800,"price":6.75,"orders":2},{"quantity":12600,"price":6.55,"orders":5}],"sell":[{"quantity":1400,"price":7.1,"orders":1},{"quantity":1400,"price":7.15,"orders":1},{"quantity":2800,"price":7.2,"orders":2},{"quantity":1400,"price":7.35,"orders":1},{"quantity":2800,"price":7.4,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|114858","symbol":"OIL25SEP390PE","last_price":7.15,"volume":252000,"average_price":6.41,"oi":462000.0,"net_change":-0.05,"total_buy_quantity":291200.0,"total_sell_quantity":242200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.2,"last_trade_time":"1756806945117","oi_day_high":470400.0,"oi_day_low":452200.0},"NSE_FO:INDIANB25SEP650CE":{"ohlc":{"open":23.75,"high":32.3,"low":23.05,"close":26.4},"depth":{"buy":[{"quantity":1000,"price":26.0,"orders":1},{"quantity":1000,"price":25.95,"orders":1},{"quantity":1000,"price":25.85,"orders":1},{"quantity":1000,"price":25.8,"orders":1},{"quantity":1000,"price":25.4,"orders":1}],"sell":[{"quantity":1000,"price":26.35,"orders":1},{"quantity":1000,"price":26.4,"orders":1},{"quantity":1000,"price":26.45,"orders":1},{"quantity":1000,"price":26.55,"orders":1},{"quantity":1000,"price":27.3,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|96189","symbol":"INDIANB25SEP650CE","last_price":26.4,"volume":43000,"average_price":28.74,"oi":113000.0,"net_change":1.6,"total_buy_quantity":139000.0,"total_sell_quantity":113000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.3,"last_trade_time":"1756805865154","oi_day_high":113000.0,"oi_day_low":109000.0},"NSE_FO:COLPAL25SEP2260CE":{"ohlc":{"open":164.95,"high":185.45,"low":161.05,"close":170.35},"depth":{"buy":[{"quantity":225,"price":172.85,"orders":1},{"quantity":450,"price":172.8,"orders":2},{"quantity":900,"price":172.75,"orders":1},{"quantity":900,"price":166.95,"orders":1},{"quantity":450,"price":166.7,"orders":1}],"sell":[{"quantity":225,"price":181.5,"orders":1},{"quantity":225,"price":181.6,"orders":1},{"quantity":225,"price":181.7,"orders":1},{"quantity":225,"price":181.9,"orders":1},{"quantity":2250,"price":188.55,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|78080","symbol":"COLPAL25SEP2260CE","last_price":170.35,"volume":5850,"average_price":170.51,"oi":11925.0,"net_change":37.05,"total_buy_quantity":22275.0,"total_sell_quantity":14400.0,"lower_circuit_limit":54.15,"upper_circuit_limit":212.45,"last_trade_time":"1756799982923","oi_day_high":11925.0,"oi_day_low":11025.0},"NSE_FO:BRITANNIA25SEP5700CE":{"ohlc":{"open":255.0,"high":303.05,"low":245.4,"close":280.3},"depth":{"buy":[{"quantity":250,"price":279.55,"orders":2},{"quantity":250,"price":279.5,"orders":2},{"quantity":125,"price":279.45,"orders":1},{"quantity":125,"price":279.3,"orders":1},{"quantity":125,"price":277.95,"orders":1}],"sell":[{"quantity":125,"price":284.4,"orders":1},{"quantity":125,"price":284.95,"orders":1},{"quantity":1000,"price":285.0,"orders":2},{"quantity":125,"price":290.0,"orders":1},{"quantity":375,"price":297.45,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|76093","symbol":"BRITANNIA25SEP5700CE","last_price":280.3,"volume":19500,"average_price":276.09,"oi":27250.0,"net_change":31.3,"total_buy_quantity":15500.0,"total_sell_quantity":13625.0,"lower_circuit_limit":89.1,"upper_circuit_limit":408.9,"last_trade_time":"1756807181740","oi_day_high":30125.0,"oi_day_low":27250.0},"NSE_FO:TECHM25SEP1500CE":{"ohlc":{"open":39.95,"high":49.8,"low":37.85,"close":43.8},"depth":{"buy":[{"quantity":600,"price":43.85,"orders":1},{"quantity":600,"price":43.8,"orders":1},{"quantity":600,"price":43.7,"orders":1},{"quantity":1200,"price":43.65,"orders":2},{"quantity":600,"price":43.45,"orders":1}],"sell":[{"quantity":600,"price":44.3,"orders":1},{"quantity":600,"price":44.35,"orders":1},{"quantity":600,"price":44.4,"orders":1},{"quantity":600,"price":45.65,"orders":1},{"quantity":1200,"price":45.7,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|129855","symbol":"TECHM25SEP1500CE","last_price":43.8,"volume":697800,"average_price":44.74,"oi":325800.0,"net_change":2.8,"total_buy_quantity":44400.0,"total_sell_quantity":51600.0,"lower_circuit_limit":0.6,"upper_circuit_limit":81.4,"last_trade_time":"1756807193299","oi_day_high":363600.0,"oi_day_low":325200.0},"NSE_FO:INDUSINDBK25SEP750CE":{"ohlc":{"open":24.0,"high":26.45,"low":20.9,"close":22.6},"depth":{"buy":[{"quantity":700,"price":22.5,"orders":1},{"quantity":1400,"price":22.45,"orders":2},{"quantity":1400,"price":22.4,"orders":2},{"quantity":700,"price":22.05,"orders":1},{"quantity":700,"price":22.0,"orders":1}],"sell":[{"quantity":700,"price":22.85,"orders":1},{"quantity":2100,"price":22.9,"orders":3},{"quantity":700,"price":22.95,"orders":1},{"quantity":700,"price":23.0,"orders":1},{"quantity":1400,"price":23.05,"orders":2}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|96792","symbol":"INDUSINDBK25SEP750CE","last_price":22.6,"volume":1124200,"average_price":23.52,"oi":695100.0,"net_change":-1.8,"total_buy_quantity":233100.0,"total_sell_quantity":231700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.0,"last_trade_time":"1756807195201","oi_day_high":715400.0,"oi_day_low":630000.0},"NSE_FO:TVSMOTOR25SEP3250CE":{"ohlc":{"open":152.6,"high":181.2,"low":152.45,"close":166.65},"depth":{"buy":[{"quantity":10850,"price":157.35,"orders":5},{"quantity":350,"price":157.3,"orders":1},{"quantity":350,"price":157.25,"orders":1},{"quantity":350,"price":157.2,"orders":1},{"quantity":350,"price":157.15,"orders":1}],"sell":[{"quantity":350,"price":169.6,"orders":1},{"quantity":350,"price":169.7,"orders":1},{"quantity":350,"price":169.8,"orders":1},{"quantity":350,"price":169.95,"orders":1},{"quantity":350,"price":172.7,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|131704","symbol":"TVSMOTOR25SEP3250CE","last_price":166.65,"volume":20650,"average_price":171.62,"oi":35700.0,"net_change":4.8,"total_buy_quantity":30800.0,"total_sell_quantity":31150.0,"lower_circuit_limit":46.05,"upper_circuit_limit":277.65,"last_trade_time":"1756806771681","oi_day_high":38500.0,"oi_day_low":34300.0},"NSE_FO:YESBANK25SEP19PE":{"ohlc":{"open":0.35,"high":0.35,"low":0.2,"close":0.25},"depth":{"buy":[{"quantity":17789200,"price":0.2,"orders":90},{"quantity":29482800,"price":0.15,"orders":56},{"quantity":15021300,"price":0.1,"orders":32},{"quantity":10200800,"price":0.05,"orders":24},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1368400,"price":0.25,"orders":13},{"quantity":5473600,"price":0.3,"orders":33},{"quantity":4758300,"price":0.35,"orders":28},{"quantity":2301400,"price":0.4,"orders":12},{"quantity":1555000,"price":0.45,"orders":7}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|134839","symbol":"YESBANK25SEP19PE","last_price":0.25,"volume":46774400,"average_price":0.27,"oi":3.8875E7,"net_change":-0.1,"total_buy_quantity":7.24941E7,"total_sell_quantity":2.02461E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1756807198319","oi_day_high":4.40998E7,"oi_day_low":3.8875E7},"NSE_FO:NATIONALUM25SEP185CE":{"ohlc":{"open":9.15,"high":17.0,"low":8.0,"close":16.55},"depth":{"buy":[{"quantity":7500,"price":16.4,"orders":2},{"quantity":3750,"price":16.35,"orders":1},{"quantity":3750,"price":16.3,"orders":1},{"quantity":3750,"price":16.25,"orders":1},{"quantity":11250,"price":16.05,"orders":2}],"sell":[{"quantity":7500,"price":16.6,"orders":2},{"quantity":7500,"price":16.65,"orders":2},{"quantity":3750,"price":16.7,"orders":1},{"quantity":3750,"price":16.75,"orders":1},{"quantity":15000,"price":16.85,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|110673","symbol":"NATIONALUM25SEP185CE","last_price":16.55,"volume":1916250,"average_price":13.06,"oi":952500.0,"net_change":7.85,"total_buy_quantity":375000.0,"total_sell_quantity":262500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.45,"last_trade_time":"1756807170007","oi_day_high":1117500.0,"oi_day_low":862500.0},"NSE_FO:WIPRO25SEP250CE":{"ohlc":{"open":5.5,"high":6.75,"low":5.0,"close":6.0},"depth":{"buy":[{"quantity":15000,"price":5.85,"orders":5},{"quantity":27000,"price":5.8,"orders":8},{"quantity":42000,"price":5.75,"orders":5},{"quantity":18000,"price":5.7,"orders":4},{"quantity":33000,"price":5.65,"orders":4}],"sell":[{"quantity":6000,"price":5.95,"orders":2},{"quantity":63000,"price":6.0,"orders":13},{"quantity":12000,"price":6.05,"orders":4},{"quantity":15000,"price":6.1,"orders":3},{"quantity":60000,"price":6.15,"orders":4}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|144272","symbol":"WIPRO25SEP250CE","last_price":6.0,"volume":6936000,"average_price":5.93,"oi":3528000.0,"net_change":0.65,"total_buy_quantity":756000.0,"total_sell_quantity":888000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.35,"last_trade_time":"1756807196371","oi_day_high":3807000.0,"oi_day_low":3351000.0},"NSE_FO:INDHOTEL25SEP770CE":{"ohlc":{"open":16.05,"high":19.95,"low":14.35,"close":17.95},"depth":{"buy":[{"quantity":1000,"price":17.95,"orders":1},{"quantity":2000,"price":17.9,"orders":2},{"quantity":1000,"price":17.8,"orders":1},{"quantity":1000,"price":17.6,"orders":1},{"quantity":2000,"price":17.5,"orders":2}],"sell":[{"quantity":1000,"price":18.25,"orders":1},{"quantity":2000,"price":18.3,"orders":2},{"quantity":2000,"price":18.35,"orders":2},{"quantity":1000,"price":18.5,"orders":1},{"quantity":1000,"price":19.0,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|95566","symbol":"INDHOTEL25SEP770CE","last_price":17.95,"volume":985000,"average_price":17.61,"oi":439000.0,"net_change":1.95,"total_buy_quantity":269000.0,"total_sell_quantity":193000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.85,"last_trade_time":"1756807195062","oi_day_high":449000.0,"oi_day_low":373000.0},"NSE_FO:BOSCHLTD25SEP39250PE":{"ohlc":{"open":290.4,"high":290.4,"low":289.35,"close":289.35},"depth":{"buy":[{"quantity":25,"price":268.05,"orders":1},{"quantity":25,"price":268.0,"orders":1},{"quantity":750,"price":190.45,"orders":1},{"quantity":125,"price":35.2,"orders":1},{"quantity":900,"price":5.15,"orders":2}],"sell":[{"quantity":25,"price":308.55,"orders":1},{"quantity":25,"price":308.6,"orders":1},{"quantity":25,"price":312.25,"orders":1},{"quantity":25,"price":317.35,"orders":1},{"quantity":50,"price":317.8,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|71734","symbol":"BOSCHLTD25SEP39250PE","last_price":289.35,"volume":300,"average_price":290.31,"oi":350.0,"net_change":-177.0,"total_buy_quantity":1875.0,"total_sell_quantity":1625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1016.25,"last_trade_time":"1756806398832","oi_day_high":575.0,"oi_day_low":325.0},"NSE_FO:APOLLOHOSP25SEP7750PE":{"ohlc":{"open":147.0,"high":147.0,"low":147.0,"close":147.0},"depth":{"buy":[{"quantity":375,"price":141.45,"orders":3},{"quantity":125,"price":141.4,"orders":1},{"quantity":125,"price":141.3,"orders":1},{"quantity":125,"price":141.2,"orders":1},{"quantity":125,"price":141.1,"orders":1}],"sell":[{"quantity":125,"price":173.2,"orders":1},{"quantity":125,"price":173.25,"orders":1},{"quantity":125,"price":173.45,"orders":1},{"quantity":125,"price":173.5,"orders":1},{"quantity":125,"price":174.35,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|63886","symbol":"APOLLOHOSP25SEP7750PE","last_price":147.0,"volume":125,"average_price":147.0,"oi":12375.0,"net_change":-5.7,"total_buy_quantity":8250.0,"total_sell_quantity":6500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":323.6,"last_trade_time":"1756806659099","oi_day_high":12375.0,"oi_day_low":12375.0},"NSE_FO:PIDILITIND25SEP3060CE":{"ohlc":{"open":110.0,"high":116.8,"low":103.0,"close":110.05},"depth":{"buy":[{"quantity":250,"price":109.6,"orders":1},{"quantity":250,"price":109.15,"orders":1},{"quantity":250,"price":108.0,"orders":1},{"quantity":250,"price":107.75,"orders":1},{"quantity":250,"price":102.05,"orders":1}],"sell":[{"quantity":250,"price":111.7,"orders":1},{"quantity":250,"price":111.75,"orders":1},{"quantity":250,"price":111.8,"orders":1},{"quantity":250,"price":111.9,"orders":1},{"quantity":250,"price":113.0,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|117487","symbol":"PIDILITIND25SEP3060CE","last_price":110.05,"volume":11000,"average_price":108.96,"oi":9750.0,"net_change":-0.15,"total_buy_quantity":16750.0,"total_sell_quantity":25250.0,"lower_circuit_limit":35.3,"upper_circuit_limit":185.1,"last_trade_time":"1756806765768","oi_day_high":9750.0,"oi_day_low":6250.0},"NSE_FO:ADANIPORTS25SEP1320PE":{"ohlc":{"open":16.35,"high":22.6,"low":15.55,"close":20.7},"depth":{"buy":[{"quantity":475,"price":20.55,"orders":1},{"quantity":950,"price":20.5,"orders":2},{"quantity":950,"price":20.45,"orders":2},{"quantity":475,"price":20.4,"orders":1},{"quantity":1425,"price":20.35,"orders":2}],"sell":[{"quantity":475,"price":20.7,"orders":1},{"quantity":475,"price":20.95,"orders":1},{"quantity":475,"price":21.05,"orders":1},{"quantity":475,"price":21.1,"orders":1},{"quantity":475,"price":21.7,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|64534","symbol":"ADANIPORTS25SEP1320PE","last_price":20.7,"volume":836000,"average_price":19.45,"oi":608950.0,"net_change":1.55,"total_buy_quantity":456475.0,"total_sell_quantity":60800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.8,"last_trade_time":"1756807192830","oi_day_high":608950.0,"oi_day_low":360050.0},"NSE_FO:BEL25SEP365CE":{"ohlc":{"open":16.75,"high":18.55,"low":15.3,"close":16.9},"depth":{"buy":[{"quantity":5700,"price":16.9,"orders":2},{"quantity":2850,"price":16.85,"orders":1},{"quantity":2850,"price":16.8,"orders":1},{"quantity":2850,"price":16.5,"orders":1},{"quantity":14250,"price":16.45,"orders":1}],"sell":[{"quantity":8550,"price":17.0,"orders":2},{"quantity":2850,"price":17.05,"orders":1},{"quantity":5700,"price":17.1,"orders":2},{"quantity":2850,"price":17.15,"orders":1},{"quantity":2850,"price":17.2,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|68781","symbol":"BEL25SEP365CE","last_price":16.9,"volume":846450,"average_price":16.75,"oi":1071600.0,"net_change":1.5,"total_buy_quantity":199500.0,"total_sell_quantity":313500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.4,"last_trade_time":"1756807199537","oi_day_high":1162800.0,"oi_day_low":1043100.0},"NSE_FO:SUPREMEIND25SEP4500PE":{"ohlc":{"open":114.95,"high":115.0,"low":81.75,"close":84.7},"depth":{"buy":[{"quantity":175,"price":83.0,"orders":1},{"quantity":175,"price":82.95,"orders":1},{"quantity":175,"price":82.9,"orders":1},{"quantity":350,"price":81.9,"orders":2},{"quantity":175,"price":80.7,"orders":1}],"sell":[{"quantity":175,"price":85.35,"orders":1},{"quantity":175,"price":85.4,"orders":1},{"quantity":175,"price":85.45,"orders":1},{"quantity":175,"price":85.5,"orders":1},{"quantity":175,"price":86.6,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|125483","symbol":"SUPREMEIND25SEP4500PE","last_price":84.7,"volume":15050,"average_price":90.77,"oi":21525.0,"net_change":-17.95,"total_buy_quantity":29925.0,"total_sell_quantity":15050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":228.95,"last_trade_time":"1756807179697","oi_day_high":22050.0,"oi_day_low":19425.0},"NSE_FO:M&M25SEP3300CE":{"ohlc":{"open":105.0,"high":109.25,"low":67.05,"close":73.0},"depth":{"buy":[{"quantity":400,"price":72.2,"orders":2},{"quantity":200,"price":72.15,"orders":1},{"quantity":400,"price":72.1,"orders":2},{"quantity":1200,"price":72.0,"orders":6},{"quantity":400,"price":71.85,"orders":2}],"sell":[{"quantity":400,"price":73.0,"orders":2},{"quantity":200,"price":73.15,"orders":1},{"quantity":200,"price":73.2,"orders":1},{"quantity":1000,"price":73.25,"orders":3},{"quantity":400,"price":73.3,"orders":2}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|110355","symbol":"M&M25SEP3300CE","last_price":73.0,"volume":2755400,"average_price":83.7,"oi":536400.0,"net_change":-32.65,"total_buy_quantity":77800.0,"total_sell_quantity":114200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":205.2,"last_trade_time":"1756807199123","oi_day_high":536400.0,"oi_day_low":361600.0},"NSE_FO:FORTIS25SEP910PE":{"ohlc":{"open":13.75,"high":16.75,"low":10.7,"close":14.2},"depth":{"buy":[{"quantity":775,"price":14.15,"orders":1},{"quantity":775,"price":14.1,"orders":1},{"quantity":775,"price":14.05,"orders":1},{"quantity":775,"price":14.0,"orders":1},{"quantity":775,"price":13.25,"orders":1}],"sell":[{"quantity":775,"price":14.55,"orders":1},{"quantity":775,"price":14.6,"orders":1},{"quantity":775,"price":14.65,"orders":1},{"quantity":775,"price":14.7,"orders":1},{"quantity":775,"price":14.8,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|84665","symbol":"FORTIS25SEP910PE","last_price":14.2,"volume":58125,"average_price":13.1,"oi":68975.0,"net_change":-0.7,"total_buy_quantity":152675.0,"total_sell_quantity":182125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.35,"last_trade_time":"1756803789799","oi_day_high":72850.0,"oi_day_low":68975.0},"NSE_FO:IEX25SEP140CE":{"ohlc":{"open":6.05,"high":6.95,"low":5.0,"close":5.4},"depth":{"buy":[{"quantity":3750,"price":5.35,"orders":1},{"quantity":15000,"price":5.3,"orders":4},{"quantity":7500,"price":5.25,"orders":2},{"quantity":7500,"price":5.2,"orders":2},{"quantity":3750,"price":5.15,"orders":1}],"sell":[{"quantity":11250,"price":5.4,"orders":3},{"quantity":18750,"price":5.45,"orders":5},{"quantity":11250,"price":5.5,"orders":3},{"quantity":3750,"price":5.55,"orders":1},{"quantity":3750,"price":5.6,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|97087","symbol":"IEX25SEP140CE","last_price":5.4,"volume":1095000,"average_price":5.88,"oi":1297500.0,"net_change":-0.65,"total_buy_quantity":540000.0,"total_sell_quantity":532500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.05,"last_trade_time":"1756807194150","oi_day_high":1353750.0,"oi_day_low":1293750.0},"NSE_FO:TITAN25SEP3650PE":{"ohlc":{"open":70.75,"high":83.6,"low":60.85,"close":80.9},"depth":{"buy":[{"quantity":350,"price":80.85,"orders":2},{"quantity":175,"price":79.35,"orders":1},{"quantity":350,"price":79.3,"orders":2},{"quantity":175,"price":74.7,"orders":1},{"quantity":175,"price":74.65,"orders":1}],"sell":[{"quantity":175,"price":81.45,"orders":1},{"quantity":175,"price":81.5,"orders":1},{"quantity":175,"price":81.55,"orders":1},{"quantity":175,"price":81.65,"orders":1},{"quantity":175,"price":82.3,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|130661","symbol":"TITAN25SEP3650PE","last_price":80.9,"volume":151900,"average_price":72.2,"oi":123375.0,"net_change":4.3,"total_buy_quantity":21175.0,"total_sell_quantity":33425.0,"lower_circuit_limit":0.15,"upper_circuit_limit":153.05,"last_trade_time":"1756807196100","oi_day_high":126175.0,"oi_day_low":116725.0},"NSE_FO:DALBHARAT25SEP2360CE":{"ohlc":{"open":82.3,"high":88.55,"low":80.55,"close":84.15},"depth":{"buy":[{"quantity":325,"price":87.7,"orders":1},{"quantity":325,"price":87.65,"orders":1},{"quantity":325,"price":87.55,"orders":1},{"quantity":325,"price":86.75,"orders":1},{"quantity":325,"price":84.7,"orders":1}],"sell":[{"quantity":325,"price":91.5,"orders":1},{"quantity":325,"price":91.55,"orders":1},{"quantity":325,"price":91.6,"orders":1},{"quantity":1300,"price":94.8,"orders":1},{"quantity":975,"price":95.05,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|82664","symbol":"DALBHARAT25SEP2360CE","last_price":84.15,"volume":5200,"average_price":84.75,"oi":17550.0,"net_change":-8.75,"total_buy_quantity":28275.0,"total_sell_quantity":26000.0,"lower_circuit_limit":19.55,"upper_circuit_limit":166.25,"last_trade_time":"1756804329278","oi_day_high":17875.0,"oi_day_low":16575.0},"NSE_FO:BAJAJFINSV25SEP1920PE":{"ohlc":{"open":26.75,"high":30.0,"low":23.5,"close":24.0},"depth":{"buy":[{"quantity":500,"price":24.2,"orders":1},{"quantity":1500,"price":24.15,"orders":3},{"quantity":500,"price":24.05,"orders":1},{"quantity":1000,"price":24.0,"orders":2},{"quantity":1500,"price":23.85,"orders":2}],"sell":[{"quantity":500,"price":24.55,"orders":1},{"quantity":500,"price":24.6,"orders":1},{"quantity":500,"price":24.7,"orders":1},{"quantity":500,"price":24.75,"orders":1},{"quantity":500,"price":24.85,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|70534","symbol":"BAJAJFINSV25SEP1920PE","last_price":24.0,"volume":211000,"average_price":26.07,"oi":142000.0,"net_change":-4.8,"total_buy_quantity":110500.0,"total_sell_quantity":79500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.95,"last_trade_time":"1756807146879","oi_day_high":163500.0,"oi_day_low":139000.0},"NSE_FO:IIFL25SEP440PE":{"ohlc":{"open":14.8,"high":15.55,"low":10.9,"close":15.35},"depth":{"buy":[{"quantity":3300,"price":15.4,"orders":2},{"quantity":1650,"price":15.25,"orders":1},{"quantity":1650,"price":15.2,"orders":1},{"quantity":1650,"price":15.15,"orders":1},{"quantity":1650,"price":14.55,"orders":1}],"sell":[{"quantity":1650,"price":15.6,"orders":1},{"quantity":3300,"price":15.65,"orders":2},{"quantity":1650,"price":15.7,"orders":1},{"quantity":1650,"price":15.75,"orders":1},{"quantity":1650,"price":16.1,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|97547","symbol":"IIFL25SEP440PE","last_price":15.35,"volume":306900,"average_price":13.44,"oi":424050.0,"net_change":-0.05,"total_buy_quantity":216150.0,"total_sell_quantity":130350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.4,"last_trade_time":"1756807080978","oi_day_high":455400.0,"oi_day_low":410850.0},"NSE_FO:MOTHERSON25SEP92.5PE":{"ohlc":{"open":1.4,"high":1.65,"low":1.1,"close":1.4},"depth":{"buy":[{"quantity":30750,"price":1.35,"orders":5},{"quantity":24600,"price":1.3,"orders":4},{"quantity":104550,"price":1.25,"orders":5},{"quantity":30750,"price":1.2,"orders":5},{"quantity":67650,"price":1.15,"orders":6}],"sell":[{"quantity":30750,"price":1.45,"orders":5},{"quantity":110700,"price":1.5,"orders":5},{"quantity":30750,"price":1.55,"orders":5},{"quantity":55350,"price":1.6,"orders":5},{"quantity":24600,"price":1.65,"orders":3}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|110108","symbol":"MOTHERSON25SEP92.5PE","last_price":1.4,"volume":2570700,"average_price":1.32,"oi":1205400.0,"net_change":0.1,"total_buy_quantity":1211550.0,"total_sell_quantity":1088550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1756807196975","oi_day_high":1377600.0,"oi_day_low":1174650.0},"NSE_FO:RBLBANK25SEP250CE":{"ohlc":{"open":20.35,"high":25.2,"low":19.75,"close":25.2},"depth":{"buy":[{"quantity":3175,"price":24.55,"orders":1},{"quantity":3175,"price":24.25,"orders":1},{"quantity":9525,"price":23.55,"orders":1},{"quantity":9525,"price":23.5,"orders":1},{"quantity":6350,"price":23.4,"orders":1}],"sell":[{"quantity":3175,"price":25.1,"orders":1},{"quantity":6350,"price":25.15,"orders":2},{"quantity":3175,"price":25.2,"orders":1},{"quantity":3175,"price":25.4,"orders":1},{"quantity":3175,"price":25.6,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|128759","symbol":"RBLBANK25SEP250CE","last_price":25.2,"volume":196850,"average_price":22.99,"oi":584200.0,"net_change":4.65,"total_buy_quantity":184150.0,"total_sell_quantity":250825.0,"lower_circuit_limit":0.55,"upper_circuit_limit":40.55,"last_trade_time":"1756807103894","oi_day_high":593725.0,"oi_day_low":561975.0},"NSE_FO:DELHIVERY25SEP470PE":{"ohlc":{"open":11.45,"high":13.0,"low":10.85,"close":11.8},"depth":{"buy":[{"quantity":4150,"price":11.7,"orders":2},{"quantity":4150,"price":11.65,"orders":2},{"quantity":2075,"price":11.6,"orders":1},{"quantity":6225,"price":10.95,"orders":1},{"quantity":6225,"price":10.8,"orders":2}],"sell":[{"quantity":2075,"price":11.8,"orders":1},{"quantity":2075,"price":11.85,"orders":1},{"quantity":4150,"price":11.9,"orders":2},{"quantity":2075,"price":11.95,"orders":1},{"quantity":2075,"price":12.0,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|83163","symbol":"DELHIVERY25SEP470PE","last_price":11.8,"volume":643250,"average_price":12.19,"oi":390100.0,"net_change":0.05,"total_buy_quantity":282200.0,"total_sell_quantity":178450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.75,"last_trade_time":"1756807185241","oi_day_high":390100.0,"oi_day_low":352750.0},"NSE_FO:GAIL25SEP170PE":{"ohlc":{"open":1.55,"high":1.6,"low":1.0,"close":1.2},"depth":{"buy":[{"quantity":6300,"price":1.2,"orders":2},{"quantity":15750,"price":1.15,"orders":4},{"quantity":15750,"price":1.1,"orders":5},{"quantity":50400,"price":1.05,"orders":5},{"quantity":12600,"price":1.0,"orders":4}],"sell":[{"quantity":22050,"price":1.25,"orders":7},{"quantity":31500,"price":1.3,"orders":6},{"quantity":15750,"price":1.35,"orders":4},{"quantity":53550,"price":1.4,"orders":5},{"quantity":9450,"price":1.45,"orders":3}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|86865","symbol":"GAIL25SEP170PE","last_price":1.2,"volume":1247400,"average_price":1.19,"oi":2592450.0,"net_change":-0.55,"total_buy_quantity":488250.0,"total_sell_quantity":617400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1756807139479","oi_day_high":2627100.0,"oi_day_low":2516850.0},"NSE_FO:MANAPPURAM25SEP265PE":{"ohlc":{"open":4.55,"high":4.55,"low":2.95,"close":3.2},"depth":{"buy":[{"quantity":12000,"price":3.15,"orders":4},{"quantity":15000,"price":3.1,"orders":5},{"quantity":6000,"price":3.05,"orders":2},{"quantity":21000,"price":3.0,"orders":6},{"quantity":12000,"price":2.95,"orders":3}],"sell":[{"quantity":3000,"price":3.2,"orders":1},{"quantity":9000,"price":3.25,"orders":3},{"quantity":9000,"price":3.3,"orders":3},{"quantity":3000,"price":3.35,"orders":1},{"quantity":6000,"price":3.4,"orders":2}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|106965","symbol":"MANAPPURAM25SEP265PE","last_price":3.2,"volume":1593000,"average_price":3.45,"oi":726000.0,"net_change":-1.05,"total_buy_quantity":600000.0,"total_sell_quantity":612000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.25,"last_trade_time":"1756807193077","oi_day_high":804000.0,"oi_day_low":681000.0},"NSE_FO:HINDPETRO25SEP380CE":{"ohlc":{"open":15.0,"high":15.5,"low":12.65,"close":14.15},"depth":{"buy":[{"quantity":2025,"price":14.05,"orders":1},{"quantity":2025,"price":14.0,"orders":1},{"quantity":6075,"price":13.95,"orders":3},{"quantity":2025,"price":13.9,"orders":1},{"quantity":2025,"price":13.85,"orders":1}],"sell":[{"quantity":2025,"price":14.2,"orders":1},{"quantity":12150,"price":14.25,"orders":3},{"quantity":2025,"price":14.3,"orders":1},{"quantity":6075,"price":14.5,"orders":2},{"quantity":2025,"price":14.55,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|45519","symbol":"HINDPETRO25SEP380CE","last_price":14.15,"volume":996300,"average_price":14.0,"oi":417150.0,"net_change":-0.75,"total_buy_quantity":277425.0,"total_sell_quantity":305775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.9,"last_trade_time":"1756807195147","oi_day_high":540675.0,"oi_day_low":413100.0},"NSE_FO:SIEMENS25SEP3050CE":{"ohlc":{"open":151.75,"high":189.05,"low":141.55,"close":184.05},"depth":{"buy":[{"quantity":125,"price":182.75,"orders":1},{"quantity":125,"price":182.65,"orders":1},{"quantity":125,"price":182.6,"orders":1},{"quantity":125,"price":182.55,"orders":1},{"quantity":125,"price":181.75,"orders":1}],"sell":[{"quantity":125,"price":186.65,"orders":1},{"quantity":125,"price":186.75,"orders":1},{"quantity":125,"price":186.85,"orders":1},{"quantity":1250,"price":195.45,"orders":1},{"quantity":625,"price":195.6,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|123888","symbol":"SIEMENS25SEP3050CE","last_price":184.05,"volume":23125,"average_price":171.67,"oi":11500.0,"net_change":32.3,"total_buy_quantity":20875.0,"total_sell_quantity":13875.0,"lower_circuit_limit":21.05,"upper_circuit_limit":282.45,"last_trade_time":"1756807081659","oi_day_high":15125.0,"oi_day_low":11375.0},"NSE_FO:PNB25SEP101CE":{"ohlc":{"open":3.45,"high":4.5,"low":3.25,"close":3.85},"depth":{"buy":[{"quantity":24000,"price":3.8,"orders":3},{"quantity":24000,"price":3.75,"orders":3},{"quantity":40000,"price":3.7,"orders":5},{"quantity":120000,"price":3.65,"orders":4},{"quantity":8000,"price":3.6,"orders":1}],"sell":[{"quantity":32000,"price":3.9,"orders":4},{"quantity":40000,"price":3.95,"orders":5},{"quantity":32000,"price":4.0,"orders":4},{"quantity":128000,"price":4.05,"orders":5},{"quantity":24000,"price":4.1,"orders":3}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|118529","symbol":"PNB25SEP101CE","last_price":3.85,"volume":1776000,"average_price":4.02,"oi":712000.0,"net_change":0.35,"total_buy_quantity":1032000.0,"total_sell_quantity":1104000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1756807109481","oi_day_high":904000.0,"oi_day_low":704000.0},"NSE_FO:NCC25SEP210CE":{"ohlc":{"open":8.3,"high":9.65,"low":7.55,"close":8.1},"depth":{"buy":[{"quantity":2700,"price":8.1,"orders":1},{"quantity":2700,"price":8.05,"orders":1},{"quantity":2700,"price":8.0,"orders":1},{"quantity":5400,"price":7.95,"orders":2},{"quantity":2700,"price":7.9,"orders":1}],"sell":[{"quantity":2700,"price":8.15,"orders":1},{"quantity":2700,"price":8.2,"orders":1},{"quantity":8100,"price":8.25,"orders":3},{"quantity":5400,"price":8.3,"orders":2},{"quantity":2700,"price":8.35,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|116385","symbol":"NCC25SEP210CE","last_price":8.1,"volume":3485700,"average_price":9.01,"oi":909900.0,"net_change":-0.15,"total_buy_quantity":221400.0,"total_sell_quantity":491400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.25,"last_trade_time":"1756807195110","oi_day_high":1158300.0,"oi_day_low":758700.0},"NSE_FO:UNOMINDA25SEP1280CE":{"ohlc":{"open":67.55,"high":67.55,"low":58.25,"close":61.5},"depth":{"buy":[{"quantity":550,"price":59.05,"orders":1},{"quantity":550,"price":59.0,"orders":1},{"quantity":550,"price":58.85,"orders":1},{"quantity":550,"price":57.85,"orders":1},{"quantity":550,"price":57.4,"orders":1}],"sell":[{"quantity":550,"price":60.15,"orders":1},{"quantity":550,"price":60.2,"orders":1},{"quantity":550,"price":60.25,"orders":1},{"quantity":550,"price":60.35,"orders":1},{"quantity":550,"price":61.2,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|143584","symbol":"UNOMINDA25SEP1280CE","last_price":61.5,"volume":28600,"average_price":62.14,"oi":35750.0,"net_change":-6.2,"total_buy_quantity":55000.0,"total_sell_quantity":58850.0,"lower_circuit_limit":11.9,"upper_circuit_limit":123.5,"last_trade_time":"1756806207648","oi_day_high":37400.0,"oi_day_low":34100.0},"NSE_FO:PERSISTENT25SEP5300PE":{"ohlc":{"open":86.15,"high":112.7,"low":86.15,"close":109.95},"depth":{"buy":[{"quantity":300,"price":107.4,"orders":3},{"quantity":200,"price":107.35,"orders":2},{"quantity":100,"price":107.3,"orders":1},{"quantity":100,"price":107.1,"orders":1},{"quantity":100,"price":106.0,"orders":1}],"sell":[{"quantity":100,"price":108.25,"orders":1},{"quantity":100,"price":108.3,"orders":1},{"quantity":100,"price":108.45,"orders":1},{"quantity":100,"price":108.5,"orders":1},{"quantity":100,"price":108.95,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|116240","symbol":"PERSISTENT25SEP5300PE","last_price":109.95,"volume":66100,"average_price":99.21,"oi":36500.0,"net_change":13.5,"total_buy_quantity":21100.0,"total_sell_quantity":16100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":234.25,"last_trade_time":"1756807196284","oi_day_high":37400.0,"oi_day_low":30700.0},"NSE_FO:ICICIBANK25SEP1400PE":{"ohlc":{"open":14.1,"high":22.4,"low":13.3,"close":21.95},"depth":{"buy":[{"quantity":700,"price":21.9,"orders":1},{"quantity":2800,"price":21.85,"orders":3},{"quantity":3500,"price":21.8,"orders":4},{"quantity":1400,"price":21.75,"orders":2},{"quantity":700,"price":21.7,"orders":1}],"sell":[{"quantity":1400,"price":22.1,"orders":1},{"quantity":700,"price":22.15,"orders":1},{"quantity":700,"price":22.2,"orders":1},{"quantity":2100,"price":22.25,"orders":3},{"quantity":7700,"price":22.3,"orders":4}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|95103","symbol":"ICICIBANK25SEP1400PE","last_price":21.95,"volume":3649100,"average_price":17.15,"oi":2095800.0,"net_change":7.8,"total_buy_quantity":623000.0,"total_sell_quantity":111300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.25,"last_trade_time":"1756807195236","oi_day_high":2095800.0,"oi_day_low":1615600.0},"NSE_FO:JIOFIN25SEP310CE":{"ohlc":{"open":11.55,"high":12.7,"low":9.85,"close":10.35},"depth":{"buy":[{"quantity":7050,"price":10.3,"orders":3},{"quantity":14100,"price":10.25,"orders":5},{"quantity":7050,"price":10.2,"orders":3},{"quantity":7050,"price":10.15,"orders":2},{"quantity":25850,"price":10.05,"orders":5}],"sell":[{"quantity":2350,"price":10.4,"orders":1},{"quantity":7050,"price":10.45,"orders":3},{"quantity":14100,"price":10.5,"orders":4},{"quantity":16450,"price":10.55,"orders":5},{"quantity":18800,"price":10.65,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|102879","symbol":"JIOFIN25SEP310CE","last_price":10.35,"volume":4157150,"average_price":11.23,"oi":2037450.0,"net_change":-1.3,"total_buy_quantity":430050.0,"total_sell_quantity":754350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.65,"last_trade_time":"1756807173370","oi_day_high":2051550.0,"oi_day_low":1809500.0},"NSE_FO:LICHSGFIN25SEP550CE":{"ohlc":{"open":21.55,"high":23.8,"low":17.5,"close":17.8},"depth":{"buy":[{"quantity":1000,"price":17.8,"orders":1},{"quantity":2000,"price":17.75,"orders":2},{"quantity":1000,"price":17.7,"orders":1},{"quantity":1000,"price":17.5,"orders":1},{"quantity":1000,"price":17.45,"orders":1}],"sell":[{"quantity":1000,"price":18.0,"orders":1},{"quantity":1000,"price":18.05,"orders":1},{"quantity":1000,"price":18.1,"orders":1},{"quantity":1000,"price":18.2,"orders":1},{"quantity":1000,"price":18.25,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|103931","symbol":"LICHSGFIN25SEP550CE","last_price":17.8,"volume":287000,"average_price":21.01,"oi":279000.0,"net_change":-3.4,"total_buy_quantity":177000.0,"total_sell_quantity":133000.0,"lower_circuit_limit":0.95,"upper_circuit_limit":41.45,"last_trade_time":"1756807144201","oi_day_high":294000.0,"oi_day_low":263000.0},"NSE_FO:INFY25SEP1520PE":{"ohlc":{"open":43.65,"high":46.95,"low":34.0,"close":44.55},"depth":{"buy":[{"quantity":800,"price":44.15,"orders":2},{"quantity":800,"price":44.1,"orders":2},{"quantity":800,"price":44.05,"orders":2},{"quantity":400,"price":44.0,"orders":1},{"quantity":800,"price":43.95,"orders":2}],"sell":[{"quantity":400,"price":44.6,"orders":1},{"quantity":400,"price":44.65,"orders":1},{"quantity":400,"price":44.75,"orders":1},{"quantity":400,"price":44.95,"orders":1},{"quantity":400,"price":45.55,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|99720","symbol":"INFY25SEP1520PE","last_price":44.55,"volume":639600,"average_price":39.41,"oi":502800.0,"net_change":3.5,"total_buy_quantity":40000.0,"total_sell_quantity":26400.0,"lower_circuit_limit":4.45,"upper_circuit_limit":77.65,"last_trade_time":"1756807194737","oi_day_high":550400.0,"oi_day_low":502000.0},"NSE_FO:ANGELONE25SEP2250PE":{"ohlc":{"open":74.5,"high":95.0,"low":57.45,"close":72.7},"depth":{"buy":[{"quantity":250,"price":72.65,"orders":1},{"quantity":250,"price":72.6,"orders":1},{"quantity":250,"price":72.4,"orders":1},{"quantity":250,"price":72.35,"orders":1},{"quantity":250,"price":72.3,"orders":1}],"sell":[{"quantity":1750,"price":73.5,"orders":2},{"quantity":250,"price":74.6,"orders":1},{"quantity":500,"price":74.65,"orders":2},{"quantity":250,"price":75.1,"orders":1},{"quantity":250,"price":80.0,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|63494","symbol":"ANGELONE25SEP2250PE","last_price":72.7,"volume":250500,"average_price":69.97,"oi":132000.0,"net_change":-7.55,"total_buy_quantity":64250.0,"total_sell_quantity":28750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":171.25,"last_trade_time":"1756807170002","oi_day_high":136750.0,"oi_day_low":126750.0},"NSE_FO:HEROMOTOCO25SEP5100CE":{"ohlc":{"open":252.0,"high":292.8,"low":203.85,"close":256.0},"depth":{"buy":[{"quantity":150,"price":253.4,"orders":1},{"quantity":150,"price":253.3,"orders":1},{"quantity":150,"price":253.2,"orders":1},{"quantity":750,"price":237.0,"orders":1},{"quantity":1050,"price":236.85,"orders":2}],"sell":[{"quantity":150,"price":257.95,"orders":1},{"quantity":150,"price":258.0,"orders":1},{"quantity":300,"price":258.05,"orders":2},{"quantity":150,"price":258.45,"orders":1},{"quantity":150,"price":259.95,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|92017","symbol":"HEROMOTOCO25SEP5100CE","last_price":256.0,"volume":162300,"average_price":248.56,"oi":90300.0,"net_change":27.8,"total_buy_quantity":12750.0,"total_sell_quantity":24750.0,"lower_circuit_limit":54.25,"upper_circuit_limit":402.15,"last_trade_time":"1756807151290","oi_day_high":118200.0,"oi_day_low":90300.0},"NSE_FO:HAVELLS25SEP1520PE":{"ohlc":{"open":11.2,"high":13.85,"low":9.05,"close":13.8},"depth":{"buy":[{"quantity":500,"price":13.5,"orders":1},{"quantity":500,"price":13.45,"orders":1},{"quantity":500,"price":13.4,"orders":1},{"quantity":500,"price":13.35,"orders":1},{"quantity":15000,"price":11.45,"orders":1}],"sell":[{"quantity":500,"price":13.8,"orders":1},{"quantity":500,"price":13.95,"orders":1},{"quantity":500,"price":14.15,"orders":1},{"quantity":1000,"price":14.2,"orders":1},{"quantity":500,"price":14.3,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|89707","symbol":"HAVELLS25SEP1520PE","last_price":13.8,"volume":88000,"average_price":11.22,"oi":84500.0,"net_change":-0.3,"total_buy_quantity":71500.0,"total_sell_quantity":110500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.65,"last_trade_time":"1756807140004","oi_day_high":85000.0,"oi_day_low":61000.0},"NSE_FO:RELIANCE25SEP1390CE":{"ohlc":{"open":18.5,"high":28.55,"low":18.35,"close":20.7},"depth":{"buy":[{"quantity":500,"price":20.6,"orders":1},{"quantity":1500,"price":20.55,"orders":2},{"quantity":3500,"price":20.5,"orders":7},{"quantity":500,"price":20.45,"orders":1},{"quantity":4000,"price":20.4,"orders":4}],"sell":[{"quantity":1000,"price":20.9,"orders":2},{"quantity":1500,"price":20.95,"orders":3},{"quantity":1500,"price":21.0,"orders":3},{"quantity":3500,"price":21.05,"orders":4},{"quantity":5000,"price":21.1,"orders":6}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|120706","symbol":"RELIANCE25SEP1390CE","last_price":20.7,"volume":7582500,"average_price":24.61,"oi":2466500.0,"net_change":3.8,"total_buy_quantity":295000.0,"total_sell_quantity":312000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.35,"last_trade_time":"1756807196205","oi_day_high":2719000.0,"oi_day_low":2412500.0},"NSE_FO:BIOCON25SEP355CE":{"ohlc":{"open":9.3,"high":11.75,"low":7.75,"close":10.9},"depth":{"buy":[{"quantity":2500,"price":10.9,"orders":1},{"quantity":2500,"price":10.85,"orders":1},{"quantity":2500,"price":10.8,"orders":1},{"quantity":2500,"price":10.7,"orders":1},{"quantity":2500,"price":10.55,"orders":1}],"sell":[{"quantity":2500,"price":11.1,"orders":1},{"quantity":2500,"price":11.15,"orders":1},{"quantity":2500,"price":11.2,"orders":1},{"quantity":2500,"price":11.3,"orders":1},{"quantity":5000,"price":11.35,"orders":2}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|70646","symbol":"BIOCON25SEP355CE","last_price":10.9,"volume":887500,"average_price":9.41,"oi":542500.0,"net_change":1.55,"total_buy_quantity":335000.0,"total_sell_quantity":370000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.35,"last_trade_time":"1756807195121","oi_day_high":587500.0,"oi_day_low":475000.0},"NSE_FO:CGPOWER25SEP660CE":{"ohlc":{"open":75.75,"high":87.0,"low":71.75,"close":84.2},"depth":{"buy":[{"quantity":850,"price":84.5,"orders":1},{"quantity":850,"price":84.45,"orders":1},{"quantity":850,"price":84.4,"orders":1},{"quantity":850,"price":84.35,"orders":1},{"quantity":850,"price":84.3,"orders":1}],"sell":[{"quantity":850,"price":85.25,"orders":1},{"quantity":1700,"price":85.3,"orders":2},{"quantity":850,"price":85.35,"orders":1},{"quantity":850,"price":85.65,"orders":1},{"quantity":850,"price":86.0,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|78226","symbol":"CGPOWER25SEP660CE","last_price":84.2,"volume":31450,"average_price":80.78,"oi":43350.0,"net_change":17.0,"total_buy_quantity":78200.0,"total_sell_quantity":90950.0,"lower_circuit_limit":28.75,"upper_circuit_limit":105.65,"last_trade_time":"1756806682939","oi_day_high":46750.0,"oi_day_low":41650.0},"NSE_FO:BSE25SEP2200PE":{"ohlc":{"open":95.05,"high":117.5,"low":72.6,"close":97.85},"depth":{"buy":[{"quantity":375,"price":97.9,"orders":1},{"quantity":375,"price":97.85,"orders":1},{"quantity":750,"price":97.4,"orders":2},{"quantity":1500,"price":97.35,"orders":4},{"quantity":375,"price":97.0,"orders":1}],"sell":[{"quantity":1500,"price":99.3,"orders":2},{"quantity":1500,"price":99.35,"orders":2},{"quantity":375,"price":99.85,"orders":1},{"quantity":375,"price":99.95,"orders":1},{"quantity":1500,"price":100.0,"orders":3}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|76241","symbol":"BSE25SEP2200PE","last_price":97.85,"volume":2101125,"average_price":87.94,"oi":1009875.0,"net_change":-8.25,"total_buy_quantity":213000.0,"total_sell_quantity":61125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":213.0,"last_trade_time":"1756807195601","oi_day_high":1012875.0,"oi_day_low":942375.0},"NSE_FO:CYIENT25SEP1180CE":{"ohlc":{"open":56.45,"high":59.7,"low":47.15,"close":52.0},"depth":{"buy":[{"quantity":425,"price":54.75,"orders":1},{"quantity":425,"price":54.7,"orders":1},{"quantity":425,"price":54.65,"orders":1},{"quantity":425,"price":52.75,"orders":1},{"quantity":425,"price":52.7,"orders":1}],"sell":[{"quantity":425,"price":55.75,"orders":1},{"quantity":425,"price":55.8,"orders":1},{"quantity":425,"price":55.85,"orders":1},{"quantity":425,"price":55.9,"orders":1},{"quantity":425,"price":56.3,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|79974","symbol":"CYIENT25SEP1180CE","last_price":52.0,"volume":12750,"average_price":55.02,"oi":8925.0,"net_change":2.6,"total_buy_quantity":28475.0,"total_sell_quantity":71400.0,"lower_circuit_limit":0.4,"upper_circuit_limit":98.4,"last_trade_time":"1756806844732","oi_day_high":11900.0,"oi_day_low":8925.0},"NSE_FO:JSWSTEEL25SEP1040CE":{"ohlc":{"open":26.0,"high":30.75,"low":23.0,"close":27.2},"depth":{"buy":[{"quantity":675,"price":27.2,"orders":1},{"quantity":675,"price":27.15,"orders":1},{"quantity":675,"price":27.1,"orders":1},{"quantity":675,"price":27.05,"orders":1},{"quantity":675,"price":26.95,"orders":1}],"sell":[{"quantity":1350,"price":27.4,"orders":2},{"quantity":1350,"price":27.45,"orders":2},{"quantity":3375,"price":27.5,"orders":4},{"quantity":675,"price":27.55,"orders":1},{"quantity":675,"price":27.6,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|103547","symbol":"JSWSTEEL25SEP1040CE","last_price":27.2,"volume":631800,"average_price":26.9,"oi":335475.0,"net_change":2.15,"total_buy_quantity":99225.0,"total_sell_quantity":51975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.6,"last_trade_time":"1756807198857","oi_day_high":394875.0,"oi_day_low":333450.0},"NSE_FO:MARICO25SEP710PE":{"ohlc":{"open":6.25,"high":6.25,"low":3.75,"close":4.45},"depth":{"buy":[{"quantity":2400,"price":4.4,"orders":2},{"quantity":3600,"price":4.35,"orders":3},{"quantity":6000,"price":4.3,"orders":4},{"quantity":2400,"price":4.25,"orders":2},{"quantity":2400,"price":4.2,"orders":2}],"sell":[{"quantity":3600,"price":4.5,"orders":3},{"quantity":3600,"price":4.55,"orders":3},{"quantity":3600,"price":4.6,"orders":3},{"quantity":2400,"price":4.65,"orders":2},{"quantity":1200,"price":4.7,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|107618","symbol":"MARICO25SEP710PE","last_price":4.45,"volume":352800,"average_price":4.53,"oi":108000.0,"net_change":-2.0,"total_buy_quantity":273600.0,"total_sell_quantity":236400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.45,"last_trade_time":"1756807156716","oi_day_high":122400.0,"oi_day_low":99600.0},"NSE_FO:BAJFINANCE25SEP880PE":{"ohlc":{"open":14.05,"high":16.25,"low":11.4,"close":15.0},"depth":{"buy":[{"quantity":2250,"price":14.9,"orders":3},{"quantity":3000,"price":14.85,"orders":4},{"quantity":750,"price":14.8,"orders":1},{"quantity":1500,"price":14.75,"orders":2},{"quantity":1500,"price":14.7,"orders":2}],"sell":[{"quantity":2250,"price":15.0,"orders":2},{"quantity":2250,"price":15.05,"orders":3},{"quantity":1500,"price":15.1,"orders":2},{"quantity":2250,"price":15.15,"orders":3},{"quantity":1500,"price":15.2,"orders":2}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|41227","symbol":"BAJFINANCE25SEP880PE","last_price":15.0,"volume":1497750,"average_price":13.8,"oi":890250.0,"net_change":-0.2,"total_buy_quantity":188250.0,"total_sell_quantity":103500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.2,"last_trade_time":"1756807193751","oi_day_high":1158750.0,"oi_day_low":841500.0},"NSE_FO:UPL25SEP720CE":{"ohlc":{"open":22.75,"high":22.75,"low":13.15,"close":14.8},"depth":{"buy":[{"quantity":2710,"price":14.65,"orders":2},{"quantity":10840,"price":14.6,"orders":5},{"quantity":6775,"price":14.55,"orders":2},{"quantity":5420,"price":14.5,"orders":4},{"quantity":5420,"price":14.4,"orders":1}],"sell":[{"quantity":10840,"price":14.75,"orders":1},{"quantity":5420,"price":14.8,"orders":4},{"quantity":5420,"price":14.85,"orders":4},{"quantity":1355,"price":14.9,"orders":1},{"quantity":40650,"price":14.95,"orders":5}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|143680","symbol":"UPL25SEP720CE","last_price":14.8,"volume":3177475,"average_price":16.42,"oi":1170720.0,"net_change":-6.0,"total_buy_quantity":294035.0,"total_sell_quantity":483735.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.75,"last_trade_time":"1756807188849","oi_day_high":1210015.0,"oi_day_low":714085.0},"NSE_FO:MAZDOCK25SEP2600PE":{"ohlc":{"open":69.0,"high":75.05,"low":37.0,"close":42.55},"depth":{"buy":[{"quantity":175,"price":41.85,"orders":1},{"quantity":350,"price":41.8,"orders":2},{"quantity":175,"price":41.75,"orders":1},{"quantity":700,"price":41.65,"orders":1},{"quantity":875,"price":41.6,"orders":2}],"sell":[{"quantity":175,"price":43.1,"orders":1},{"quantity":350,"price":43.15,"orders":2},{"quantity":350,"price":43.2,"orders":2},{"quantity":175,"price":43.3,"orders":1},{"quantity":175,"price":43.35,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|112445","symbol":"MAZDOCK25SEP2600PE","last_price":42.55,"volume":368200,"average_price":46.85,"oi":223475.0,"net_change":-27.45,"total_buy_quantity":72625.0,"total_sell_quantity":55825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":177.7,"last_trade_time":"1756807182291","oi_day_high":228725.0,"oi_day_low":161875.0},"NSE_FO:ICICIGI25SEP1860PE":{"ohlc":{"open":54.15,"high":60.85,"low":46.75,"close":58.6},"depth":{"buy":[{"quantity":325,"price":58.55,"orders":1},{"quantity":325,"price":58.4,"orders":1},{"quantity":325,"price":58.35,"orders":1},{"quantity":325,"price":57.15,"orders":1},{"quantity":975,"price":55.95,"orders":1}],"sell":[{"quantity":650,"price":59.65,"orders":2},{"quantity":325,"price":59.8,"orders":1},{"quantity":325,"price":59.85,"orders":1},{"quantity":650,"price":60.75,"orders":2},{"quantity":1300,"price":61.4,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|93269","symbol":"ICICIGI25SEP1860PE","last_price":58.6,"volume":14300,"average_price":55.59,"oi":32500.0,"net_change":10.9,"total_buy_quantity":23400.0,"total_sell_quantity":25350.0,"lower_circuit_limit":4.5,"upper_circuit_limit":90.9,"last_trade_time":"1756807140019","oi_day_high":33150.0,"oi_day_low":30550.0},"NSE_FO:COFORGE25SEP1740CE":{"ohlc":{"open":80.2,"high":82.0,"low":63.8,"close":67.6},"depth":{"buy":[{"quantity":375,"price":67.3,"orders":1},{"quantity":750,"price":67.25,"orders":2},{"quantity":375,"price":67.1,"orders":1},{"quantity":375,"price":67.05,"orders":1},{"quantity":750,"price":67.0,"orders":1}],"sell":[{"quantity":1125,"price":68.1,"orders":3},{"quantity":375,"price":68.2,"orders":1},{"quantity":375,"price":68.65,"orders":1},{"quantity":750,"price":69.2,"orders":1},{"quantity":750,"price":69.4,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|77271","symbol":"COFORGE25SEP1740CE","last_price":67.6,"volume":100125,"average_price":74.27,"oi":83625.0,"net_change":-8.7,"total_buy_quantity":49875.0,"total_sell_quantity":249000.0,"lower_circuit_limit":5.4,"upper_circuit_limit":147.2,"last_trade_time":"1756807186544","oi_day_high":84750.0,"oi_day_low":75000.0},"NSE_FO:PGEL25SEP540PE":{"ohlc":{"open":15.5,"high":17.35,"low":10.0,"close":16.5},"depth":{"buy":[{"quantity":700,"price":16.55,"orders":1},{"quantity":1400,"price":16.5,"orders":2},{"quantity":700,"price":16.45,"orders":1},{"quantity":700,"price":15.2,"orders":1},{"quantity":700,"price":15.15,"orders":1}],"sell":[{"quantity":2100,"price":16.8,"orders":2},{"quantity":1400,"price":16.85,"orders":2},{"quantity":1400,"price":16.9,"orders":2},{"quantity":700,"price":16.95,"orders":1},{"quantity":700,"price":17.0,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|36503","symbol":"PGEL25SEP540PE","last_price":16.5,"volume":1214500,"average_price":13.44,"oi":578900.0,"net_change":-1.05,"total_buy_quantity":246400.0,"total_sell_quantity":149800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.15,"last_trade_time":"1756807199753","oi_day_high":625100.0,"oi_day_low":476000.0},"NSE_FO:CIPLA25SEP1580CE":{"ohlc":{"open":39.95,"high":41.05,"low":27.6,"close":32.5},"depth":{"buy":[{"quantity":375,"price":31.55,"orders":1},{"quantity":375,"price":31.5,"orders":1},{"quantity":375,"price":31.45,"orders":1},{"quantity":375,"price":31.1,"orders":1},{"quantity":375,"price":31.05,"orders":1}],"sell":[{"quantity":375,"price":31.75,"orders":1},{"quantity":375,"price":31.8,"orders":1},{"quantity":375,"price":32.25,"orders":1},{"quantity":375,"price":32.3,"orders":1},{"quantity":375,"price":32.35,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|76041","symbol":"CIPLA25SEP1580CE","last_price":32.5,"volume":342000,"average_price":33.37,"oi":178500.0,"net_change":-6.9,"total_buy_quantity":75750.0,"total_sell_quantity":112875.0,"lower_circuit_limit":1.35,"upper_circuit_limit":77.45,"last_trade_time":"1756807191290","oi_day_high":190500.0,"oi_day_low":125625.0},"NSE_FO:DLF25SEP740PE":{"ohlc":{"open":13.05,"high":15.1,"low":8.6,"close":11.65},"depth":{"buy":[{"quantity":2475,"price":11.55,"orders":3},{"quantity":825,"price":11.5,"orders":1},{"quantity":825,"price":11.45,"orders":1},{"quantity":2475,"price":11.4,"orders":3},{"quantity":825,"price":11.3,"orders":1}],"sell":[{"quantity":1650,"price":11.75,"orders":2},{"quantity":825,"price":11.8,"orders":1},{"quantity":2475,"price":11.85,"orders":3},{"quantity":825,"price":11.95,"orders":1},{"quantity":3300,"price":12.0,"orders":3}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|82152","symbol":"DLF25SEP740PE","last_price":11.65,"volume":1843050,"average_price":10.92,"oi":789525.0,"net_change":-1.9,"total_buy_quantity":284625.0,"total_sell_quantity":235950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.55,"last_trade_time":"1756807199965","oi_day_high":886875.0,"oi_day_low":784575.0},"NSE_FO:POLICYBZR25SEP1800CE":{"ohlc":{"open":79.7,"high":92.4,"low":68.4,"close":81.0},"depth":{"buy":[{"quantity":700,"price":80.15,"orders":2},{"quantity":350,"price":79.65,"orders":1},{"quantity":350,"price":77.85,"orders":1},{"quantity":350,"price":77.8,"orders":1},{"quantity":350,"price":77.7,"orders":1}],"sell":[{"quantity":350,"price":81.0,"orders":1},{"quantity":1050,"price":81.05,"orders":1},{"quantity":700,"price":81.55,"orders":2},{"quantity":350,"price":81.6,"orders":1},{"quantity":700,"price":81.75,"orders":2}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|127311","symbol":"POLICYBZR25SEP1800CE","last_price":81.0,"volume":459900,"average_price":81.02,"oi":53550.0,"net_change":1.15,"total_buy_quantity":36400.0,"total_sell_quantity":59150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":160.75,"last_trade_time":"1756807177189","oi_day_high":141750.0,"oi_day_low":53550.0},"NSE_FO:AUBANK25SEP730PE":{"ohlc":{"open":23.0,"high":31.65,"low":23.0,"close":28.9},"depth":{"buy":[{"quantity":2000,"price":28.7,"orders":2},{"quantity":2000,"price":28.65,"orders":2},{"quantity":1000,"price":28.6,"orders":1},{"quantity":1000,"price":28.55,"orders":1},{"quantity":1000,"price":28.5,"orders":1}],"sell":[{"quantity":1000,"price":28.95,"orders":1},{"quantity":2000,"price":29.0,"orders":2},{"quantity":1000,"price":29.05,"orders":1},{"quantity":2000,"price":29.1,"orders":2},{"quantity":1000,"price":29.4,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|65312","symbol":"AUBANK25SEP730PE","last_price":28.9,"volume":397000,"average_price":28.77,"oi":218000.0,"net_change":7.5,"total_buy_quantity":102000.0,"total_sell_quantity":95000.0,"lower_circuit_limit":0.15,"upper_circuit_limit":42.65,"last_trade_time":"1756807020582","oi_day_high":226000.0,"oi_day_low":203000.0},"NSE_FO:MANKIND25SEP2450PE":{"ohlc":{"open":31.75,"high":32.6,"low":28.6,"close":32.5},"depth":{"buy":[{"quantity":225,"price":31.6,"orders":1},{"quantity":225,"price":29.95,"orders":1},{"quantity":225,"price":29.35,"orders":1},{"quantity":225,"price":29.3,"orders":1},{"quantity":1125,"price":28.7,"orders":1}],"sell":[{"quantity":225,"price":32.85,"orders":1},{"quantity":225,"price":32.9,"orders":1},{"quantity":225,"price":33.05,"orders":1},{"quantity":225,"price":33.1,"orders":1},{"quantity":225,"price":35.15,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|107368","symbol":"MANKIND25SEP2450PE","last_price":32.5,"volume":7200,"average_price":31.47,"oi":12825.0,"net_change":-6.2,"total_buy_quantity":38700.0,"total_sell_quantity":28125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":89.9,"last_trade_time":"1756806975945","oi_day_high":13275.0,"oi_day_low":12150.0},"NSE_FO:BPCL25SEP310PE":{"ohlc":{"open":5.0,"high":5.65,"low":4.05,"close":5.1},"depth":{"buy":[{"quantity":3950,"price":5.05,"orders":2},{"quantity":13825,"price":5.0,"orders":6},{"quantity":17775,"price":4.95,"orders":5},{"quantity":13825,"price":4.9,"orders":4},{"quantity":3950,"price":4.85,"orders":2}],"sell":[{"quantity":5925,"price":5.15,"orders":3},{"quantity":5925,"price":5.2,"orders":3},{"quantity":1975,"price":5.25,"orders":1},{"quantity":9875,"price":5.3,"orders":2},{"quantity":1975,"price":5.35,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|75460","symbol":"BPCL25SEP310PE","last_price":5.1,"volume":1619500,"average_price":4.78,"oi":740625.0,"net_change":-0.1,"total_buy_quantity":641875.0,"total_sell_quantity":343650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.2,"last_trade_time":"1756807185232","oi_day_high":851225.0,"oi_day_low":728775.0},"NSE_FO:INDUSTOWER25SEP335PE":{"ohlc":{"open":8.55,"high":13.15,"low":8.55,"close":12.6},"depth":{"buy":[{"quantity":1700,"price":12.6,"orders":1},{"quantity":3400,"price":12.55,"orders":2},{"quantity":1700,"price":12.5,"orders":1},{"quantity":5100,"price":11.65,"orders":1},{"quantity":11900,"price":11.6,"orders":2}],"sell":[{"quantity":3400,"price":12.75,"orders":2},{"quantity":1700,"price":12.8,"orders":1},{"quantity":1700,"price":12.9,"orders":1},{"quantity":1700,"price":13.0,"orders":1},{"quantity":3400,"price":13.05,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|97207","symbol":"INDUSTOWER25SEP335PE","last_price":12.6,"volume":785400,"average_price":10.62,"oi":501500.0,"net_change":5.25,"total_buy_quantity":190400.0,"total_sell_quantity":266900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.35,"last_trade_time":"1756807198620","oi_day_high":508300.0,"oi_day_low":379100.0},"NSE_FO:ADANIGREEN25SEP920PE":{"ohlc":{"open":24.25,"high":25.6,"low":20.0,"close":23.95},"depth":{"buy":[{"quantity":600,"price":23.5,"orders":1},{"quantity":600,"price":23.45,"orders":1},{"quantity":600,"price":23.4,"orders":1},{"quantity":1200,"price":23.15,"orders":2},{"quantity":600,"price":23.1,"orders":1}],"sell":[{"quantity":600,"price":24.1,"orders":1},{"quantity":600,"price":24.3,"orders":1},{"quantity":1800,"price":24.35,"orders":2},{"quantity":1200,"price":26.0,"orders":1},{"quantity":3000,"price":26.9,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|64200","symbol":"ADANIGREEN25SEP920PE","last_price":23.95,"volume":361800,"average_price":22.29,"oi":158400.0,"net_change":-1.35,"total_buy_quantity":211200.0,"total_sell_quantity":66000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.3,"last_trade_time":"1756807148205","oi_day_high":167400.0,"oi_day_low":145200.0},"NSE_FO:CONCOR25SEP530PE":{"ohlc":{"open":6.7,"high":7.0,"low":4.65,"close":6.3},"depth":{"buy":[{"quantity":2500,"price":6.15,"orders":2},{"quantity":2500,"price":6.1,"orders":2},{"quantity":1250,"price":6.05,"orders":1},{"quantity":1250,"price":6.0,"orders":1},{"quantity":2500,"price":5.95,"orders":2}],"sell":[{"quantity":1250,"price":6.25,"orders":1},{"quantity":3750,"price":6.3,"orders":3},{"quantity":1250,"price":6.35,"orders":1},{"quantity":2500,"price":6.4,"orders":1},{"quantity":2500,"price":6.45,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|78744","symbol":"CONCOR25SEP530PE","last_price":6.3,"volume":400000,"average_price":5.66,"oi":418750.0,"net_change":-1.25,"total_buy_quantity":356250.0,"total_sell_quantity":217500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.55,"last_trade_time":"1756807186592","oi_day_high":435000.0,"oi_day_low":417500.0},"NSE_FO:UNITDSPR25SEP1280CE":{"ohlc":{"open":61.1,"high":70.5,"low":60.9,"close":65.3},"depth":{"buy":[{"quantity":400,"price":64.9,"orders":1},{"quantity":400,"price":64.85,"orders":1},{"quantity":400,"price":64.8,"orders":1},{"quantity":400,"price":63.95,"orders":1},{"quantity":400,"price":63.35,"orders":1}],"sell":[{"quantity":400,"price":65.55,"orders":1},{"quantity":400,"price":65.6,"orders":1},{"quantity":400,"price":65.8,"orders":1},{"quantity":400,"price":66.6,"orders":1},{"quantity":400,"price":66.65,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|143478","symbol":"UNITDSPR25SEP1280CE","last_price":65.3,"volume":38000,"average_price":66.44,"oi":53600.0,"net_change":5.4,"total_buy_quantity":45600.0,"total_sell_quantity":67600.0,"lower_circuit_limit":18.35,"upper_circuit_limit":101.45,"last_trade_time":"1756807195354","oi_day_high":67600.0,"oi_day_low":53600.0},"NSE_FO:ETERNAL25SEP315PE":{"ohlc":{"open":6.6,"high":7.15,"low":5.45,"close":6.4},"depth":{"buy":[{"quantity":2425,"price":6.4,"orders":1},{"quantity":7275,"price":6.35,"orders":3},{"quantity":12125,"price":6.3,"orders":5},{"quantity":16975,"price":6.25,"orders":4},{"quantity":24250,"price":6.2,"orders":5}],"sell":[{"quantity":4850,"price":6.5,"orders":2},{"quantity":12125,"price":6.55,"orders":5},{"quantity":14550,"price":6.6,"orders":5},{"quantity":4850,"price":6.65,"orders":2},{"quantity":4850,"price":6.7,"orders":2}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|83522","symbol":"ETERNAL25SEP315PE","last_price":6.4,"volume":3894550,"average_price":6.29,"oi":2274650.0,"net_change":-0.95,"total_buy_quantity":642625.0,"total_sell_quantity":385575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.35,"last_trade_time":"1756807187250","oi_day_high":2388625.0,"oi_day_low":2194625.0},"NSE_FO:BLUESTARCO25SEP1880PE":{"ohlc":{"open":34.35,"high":37.75,"low":33.25,"close":37.75},"depth":{"buy":[{"quantity":325,"price":37.3,"orders":1},{"quantity":325,"price":37.25,"orders":1},{"quantity":325,"price":37.2,"orders":1},{"quantity":325,"price":37.1,"orders":1},{"quantity":325,"price":37.05,"orders":1}],"sell":[{"quantity":325,"price":38.35,"orders":1},{"quantity":325,"price":38.4,"orders":1},{"quantity":325,"price":38.45,"orders":1},{"quantity":325,"price":40.2,"orders":1},{"quantity":325,"price":40.25,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|74558","symbol":"BLUESTARCO25SEP1880PE","last_price":37.75,"volume":10725,"average_price":35.81,"oi":12675.0,"net_change":2.9,"total_buy_quantity":71825.0,"total_sell_quantity":45500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.3,"last_trade_time":"1756806892155","oi_day_high":12675.0,"oi_day_low":10075.0},"NSE_FO:KOTAKBANK25SEP1940PE":{"ohlc":{"open":18.4,"high":27.75,"low":16.65,"close":26.1},"depth":{"buy":[{"quantity":400,"price":25.75,"orders":1},{"quantity":800,"price":25.7,"orders":2},{"quantity":800,"price":25.65,"orders":2},{"quantity":800,"price":25.6,"orders":2},{"quantity":800,"price":25.55,"orders":2}],"sell":[{"quantity":2400,"price":25.95,"orders":2},{"quantity":800,"price":26.0,"orders":2},{"quantity":1200,"price":26.05,"orders":3},{"quantity":2000,"price":26.15,"orders":1},{"quantity":3200,"price":26.2,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|102763","symbol":"KOTAKBANK25SEP1940PE","last_price":26.1,"volume":969200,"average_price":24.2,"oi":368000.0,"net_change":6.9,"total_buy_quantity":180000.0,"total_sell_quantity":92800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.15,"last_trade_time":"1756807189627","oi_day_high":400000.0,"oi_day_low":253600.0},"NSE_FO:JUBLFOOD25SEP640CE":{"ohlc":{"open":15.2,"high":17.4,"low":12.5,"close":16.4},"depth":{"buy":[{"quantity":1250,"price":16.15,"orders":1},{"quantity":3750,"price":16.1,"orders":3},{"quantity":1250,"price":15.75,"orders":1},{"quantity":8750,"price":15.7,"orders":1},{"quantity":6250,"price":15.55,"orders":2}],"sell":[{"quantity":2500,"price":16.4,"orders":2},{"quantity":2500,"price":16.45,"orders":2},{"quantity":3750,"price":16.5,"orders":3},{"quantity":1250,"price":16.55,"orders":1},{"quantity":1250,"price":16.65,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|104048","symbol":"JUBLFOOD25SEP640CE","last_price":16.4,"volume":712500,"average_price":15.83,"oi":362500.0,"net_change":1.6,"total_buy_quantity":290000.0,"total_sell_quantity":210000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.8,"last_trade_time":"1756807170134","oi_day_high":373750.0,"oi_day_low":263750.0},"NSE_FO:GODREJPROP25SEP2000CE":{"ohlc":{"open":53.95,"high":71.95,"low":51.15,"close":61.5},"depth":{"buy":[{"quantity":550,"price":60.65,"orders":2},{"quantity":275,"price":60.6,"orders":1},{"quantity":550,"price":60.45,"orders":2},{"quantity":275,"price":60.2,"orders":1},{"quantity":275,"price":60.15,"orders":1}],"sell":[{"quantity":275,"price":61.85,"orders":1},{"quantity":825,"price":61.9,"orders":2},{"quantity":275,"price":61.95,"orders":1},{"quantity":550,"price":62.0,"orders":2},{"quantity":275,"price":62.1,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|88010","symbol":"GODREJPROP25SEP2000CE","last_price":61.5,"volume":1467950,"average_price":63.31,"oi":404250.0,"net_change":10.05,"total_buy_quantity":107250.0,"total_sell_quantity":80575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":116.5,"last_trade_time":"1756807187291","oi_day_high":417725.0,"oi_day_low":343475.0},"NSE_FO:TORNTPOWER25SEP1240CE":{"ohlc":{"open":56.45,"high":84.9,"low":52.6,"close":84.9},"depth":{"buy":[{"quantity":375,"price":81.0,"orders":1},{"quantity":375,"price":80.35,"orders":1},{"quantity":375,"price":79.8,"orders":1},{"quantity":375,"price":78.65,"orders":1},{"quantity":750,"price":78.5,"orders":1}],"sell":[{"quantity":375,"price":84.65,"orders":1},{"quantity":375,"price":84.7,"orders":1},{"quantity":1125,"price":85.95,"orders":1},{"quantity":1500,"price":86.8,"orders":1},{"quantity":375,"price":87.1,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|142661","symbol":"TORNTPOWER25SEP1240CE","last_price":84.9,"volume":115875,"average_price":67.61,"oi":26625.0,"net_change":30.1,"total_buy_quantity":49875.0,"total_sell_quantity":24000.0,"lower_circuit_limit":2.9,"upper_circuit_limit":106.7,"last_trade_time":"1756807140004","oi_day_high":57750.0,"oi_day_low":26625.0},"NSE_FO:POLYCAB25SEP7100CE":{"ohlc":{"open":254.35,"high":271.65,"low":226.2,"close":254.4},"depth":{"buy":[{"quantity":250,"price":252.6,"orders":2},{"quantity":125,"price":250.85,"orders":1},{"quantity":250,"price":250.8,"orders":2},{"quantity":125,"price":250.75,"orders":1},{"quantity":125,"price":246.35,"orders":1}],"sell":[{"quantity":250,"price":257.15,"orders":2},{"quantity":125,"price":257.2,"orders":1},{"quantity":125,"price":257.75,"orders":1},{"quantity":125,"price":259.95,"orders":1},{"quantity":125,"price":260.0,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|119240","symbol":"POLYCAB25SEP7100CE","last_price":254.4,"volume":101125,"average_price":252.03,"oi":40875.0,"net_change":11.3,"total_buy_quantity":18125.0,"total_sell_quantity":21750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":514.7,"last_trade_time":"1756807190588","oi_day_high":53000.0,"oi_day_low":40875.0},"NSE_FO:NAUKRI25SEP1380CE":{"ohlc":{"open":41.25,"high":41.3,"low":32.75,"close":35.45},"depth":{"buy":[{"quantity":375,"price":35.25,"orders":1},{"quantity":375,"price":35.2,"orders":1},{"quantity":375,"price":34.95,"orders":1},{"quantity":375,"price":34.55,"orders":1},{"quantity":375,"price":34.5,"orders":1}],"sell":[{"quantity":375,"price":35.85,"orders":1},{"quantity":375,"price":35.9,"orders":1},{"quantity":375,"price":35.95,"orders":1},{"quantity":375,"price":37.15,"orders":1},{"quantity":375,"price":37.45,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|111027","symbol":"NAUKRI25SEP1380CE","last_price":35.45,"volume":100875,"average_price":36.26,"oi":61500.0,"net_change":-6.15,"total_buy_quantity":82500.0,"total_sell_quantity":56625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.55,"last_trade_time":"1756807089992","oi_day_high":61500.0,"oi_day_low":43500.0},"NSE_FO:DIXON25SEP16750CE":{"ohlc":{"open":1225.3,"high":1225.3,"low":1080.0,"close":1119.0},"depth":{"buy":[{"quantity":50,"price":1116.0,"orders":1},{"quantity":50,"price":1115.9,"orders":1},{"quantity":50,"price":1115.8,"orders":1},{"quantity":100,"price":1080.0,"orders":1},{"quantity":500,"price":1027.1,"orders":1}],"sell":[{"quantity":50,"price":1130.45,"orders":1},{"quantity":50,"price":1130.55,"orders":1},{"quantity":50,"price":1130.65,"orders":1},{"quantity":150,"price":1186.05,"orders":1},{"quantity":50,"price":1200.0,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|81759","symbol":"DIXON25SEP16750CE","last_price":1119.0,"volume":7100,"average_price":1155.14,"oi":8200.0,"net_change":-38.25,"total_buy_quantity":3350.0,"total_sell_quantity":3950.0,"lower_circuit_limit":274.25,"upper_circuit_limit":2040.25,"last_trade_time":"1756807193005","oi_day_high":10600.0,"oi_day_low":8150.0},"NSE_FO:VEDL25SEP420PE":{"ohlc":{"open":6.3,"high":9.35,"low":4.95,"close":6.1},"depth":{"buy":[{"quantity":4600,"price":6.05,"orders":4},{"quantity":5750,"price":6.0,"orders":5},{"quantity":4600,"price":5.95,"orders":4},{"quantity":12650,"price":5.9,"orders":3},{"quantity":1150,"price":5.85,"orders":1}],"sell":[{"quantity":2300,"price":6.15,"orders":2},{"quantity":1150,"price":6.2,"orders":1},{"quantity":4600,"price":6.25,"orders":4},{"quantity":1150,"price":6.3,"orders":1},{"quantity":4600,"price":6.35,"orders":3}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|48452","symbol":"VEDL25SEP420PE","last_price":6.1,"volume":2219500,"average_price":6.66,"oi":940700.0,"net_change":0.0,"total_buy_quantity":287500.0,"total_sell_quantity":271400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.1,"last_trade_time":"1756807193576","oi_day_high":944150.0,"oi_day_low":719900.0},"NSE_FO:SHRIRAMFIN25SEP570CE":{"ohlc":{"open":31.15,"high":36.3,"low":26.05,"close":27.8},"depth":{"buy":[{"quantity":825,"price":27.55,"orders":1},{"quantity":825,"price":27.5,"orders":1},{"quantity":825,"price":27.45,"orders":1},{"quantity":825,"price":27.4,"orders":1},{"quantity":5775,"price":25.15,"orders":2}],"sell":[{"quantity":825,"price":27.9,"orders":1},{"quantity":2475,"price":27.95,"orders":2},{"quantity":825,"price":28.75,"orders":1},{"quantity":2475,"price":28.8,"orders":2},{"quantity":825,"price":29.0,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|123536","symbol":"SHRIRAMFIN25SEP570CE","last_price":27.8,"volume":108900,"average_price":30.43,"oi":118800.0,"net_change":-3.1,"total_buy_quantity":74250.0,"total_sell_quantity":113850.0,"lower_circuit_limit":5.55,"upper_circuit_limit":56.25,"last_trade_time":"1756807121036","oi_day_high":120450.0,"oi_day_low":112200.0},"NSE_FO:SONACOMS25SEP450CE":{"ohlc":{"open":18.0,"high":19.3,"low":13.75,"close":15.45},"depth":{"buy":[{"quantity":1050,"price":15.45,"orders":1},{"quantity":1050,"price":15.4,"orders":1},{"quantity":1050,"price":15.35,"orders":1},{"quantity":6300,"price":15.3,"orders":2},{"quantity":5250,"price":15.2,"orders":1}],"sell":[{"quantity":1050,"price":15.6,"orders":1},{"quantity":1050,"price":15.65,"orders":1},{"quantity":1050,"price":15.7,"orders":1},{"quantity":1050,"price":15.75,"orders":1},{"quantity":2100,"price":15.9,"orders":2}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|124540","symbol":"SONACOMS25SEP450CE","last_price":15.45,"volume":653100,"average_price":15.82,"oi":326550.0,"net_change":-2.85,"total_buy_quantity":244650.0,"total_sell_quantity":318150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.3,"last_trade_time":"1756807193197","oi_day_high":341250.0,"oi_day_low":255150.0},"NSE_FO:PIIND25SEP3700CE":{"ohlc":{"open":155.0,"high":156.0,"low":134.15,"close":142.9},"depth":{"buy":[{"quantity":175,"price":143.8,"orders":1},{"quantity":175,"price":143.75,"orders":1},{"quantity":175,"price":139.6,"orders":1},{"quantity":175,"price":139.55,"orders":1},{"quantity":175,"price":135.95,"orders":1}],"sell":[{"quantity":175,"price":146.2,"orders":1},{"quantity":175,"price":146.25,"orders":1},{"quantity":175,"price":146.6,"orders":1},{"quantity":175,"price":148.35,"orders":1},{"quantity":175,"price":150.75,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|125747","symbol":"PIIND25SEP3700CE","last_price":142.9,"volume":16450,"average_price":143.71,"oi":18025.0,"net_change":-3.6,"total_buy_quantity":12600.0,"total_sell_quantity":24150.0,"lower_circuit_limit":30.75,"upper_circuit_limit":262.25,"last_trade_time":"1756806776039","oi_day_high":18725.0,"oi_day_low":13300.0},"NSE_FO:PFC25SEP380PE":{"ohlc":{"open":5.9,"high":6.35,"low":3.9,"close":4.9},"depth":{"buy":[{"quantity":1300,"price":4.85,"orders":1},{"quantity":3900,"price":4.8,"orders":3},{"quantity":3900,"price":4.75,"orders":3},{"quantity":3900,"price":4.7,"orders":3},{"quantity":3900,"price":4.65,"orders":3}],"sell":[{"quantity":3900,"price":4.9,"orders":3},{"quantity":6500,"price":4.95,"orders":5},{"quantity":7800,"price":5.0,"orders":5},{"quantity":7800,"price":5.05,"orders":5},{"quantity":5200,"price":5.1,"orders":3}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|122551","symbol":"PFC25SEP380PE","last_price":4.9,"volume":2772900,"average_price":4.75,"oi":1970800.0,"net_change":-1.05,"total_buy_quantity":461500.0,"total_sell_quantity":572000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.95,"last_trade_time":"1756807198094","oi_day_high":2109900.0,"oi_day_low":1934400.0},"NSE_FO:COALINDIA25SEP375PE":{"ohlc":{"open":3.9,"high":4.65,"low":2.55,"close":4.0},"depth":{"buy":[{"quantity":2700,"price":3.95,"orders":2},{"quantity":10800,"price":3.9,"orders":8},{"quantity":8100,"price":3.85,"orders":5},{"quantity":12150,"price":3.8,"orders":5},{"quantity":21600,"price":3.75,"orders":5}],"sell":[{"quantity":31050,"price":4.05,"orders":10},{"quantity":9450,"price":4.1,"orders":5},{"quantity":6750,"price":4.15,"orders":3},{"quantity":4050,"price":4.2,"orders":2},{"quantity":25650,"price":4.25,"orders":4}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|76636","symbol":"COALINDIA25SEP375PE","last_price":4.0,"volume":2899800,"average_price":3.48,"oi":1655100.0,"net_change":-0.65,"total_buy_quantity":688500.0,"total_sell_quantity":390150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.65,"last_trade_time":"1756807178549","oi_day_high":1767150.0,"oi_day_low":1655100.0},"NSE_FO:CDSL25SEP1460PE":{"ohlc":{"open":35.4,"high":42.4,"low":18.45,"close":26.9},"depth":{"buy":[{"quantity":475,"price":26.65,"orders":1},{"quantity":475,"price":26.6,"orders":1},{"quantity":475,"price":26.55,"orders":1},{"quantity":475,"price":26.5,"orders":1},{"quantity":475,"price":26.45,"orders":1}],"sell":[{"quantity":475,"price":27.0,"orders":1},{"quantity":950,"price":27.05,"orders":2},{"quantity":475,"price":27.1,"orders":1},{"quantity":475,"price":27.15,"orders":1},{"quantity":475,"price":27.35,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|74935","symbol":"CDSL25SEP1460PE","last_price":26.9,"volume":1002250,"average_price":25.71,"oi":214225.0,"net_change":-9.35,"total_buy_quantity":131100.0,"total_sell_quantity":82650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.7,"last_trade_time":"1756807185027","oi_day_high":237500.0,"oi_day_low":199025.0},"NSE_FO:HINDUNILVR25SEP2660CE":{"ohlc":{"open":59.25,"high":75.35,"low":57.2,"close":71.7},"depth":{"buy":[{"quantity":300,"price":70.95,"orders":1},{"quantity":300,"price":70.9,"orders":1},{"quantity":300,"price":70.8,"orders":1},{"quantity":300,"price":70.7,"orders":1},{"quantity":300,"price":70.05,"orders":1}],"sell":[{"quantity":300,"price":71.7,"orders":1},{"quantity":300,"price":71.75,"orders":1},{"quantity":300,"price":72.65,"orders":1},{"quantity":300,"price":72.7,"orders":1},{"quantity":300,"price":74.75,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|91736","symbol":"HINDUNILVR25SEP2660CE","last_price":71.7,"volume":654300,"average_price":69.17,"oi":148500.0,"net_change":14.5,"total_buy_quantity":22800.0,"total_sell_quantity":27900.0,"lower_circuit_limit":6.0,"upper_circuit_limit":108.4,"last_trade_time":"1756807191586","oi_day_high":238200.0,"oi_day_low":148500.0},"NSE_FO:SAIL25SEP120PE":{"ohlc":{"open":3.3,"high":3.4,"low":1.85,"close":2.6},"depth":{"buy":[{"quantity":18800,"price":2.55,"orders":3},{"quantity":28200,"price":2.5,"orders":6},{"quantity":56400,"price":2.45,"orders":6},{"quantity":79900,"price":2.4,"orders":8},{"quantity":47000,"price":2.35,"orders":5}],"sell":[{"quantity":28200,"price":2.6,"orders":4},{"quantity":84600,"price":2.65,"orders":6},{"quantity":112800,"price":2.7,"orders":8},{"quantity":150400,"price":2.75,"orders":8},{"quantity":136300,"price":2.8,"orders":6}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|130507","symbol":"SAIL25SEP120PE","last_price":2.6,"volume":4187700,"average_price":2.27,"oi":3431000.0,"net_change":-0.65,"total_buy_quantity":1207900.0,"total_sell_quantity":1339500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.25,"last_trade_time":"1756807196053","oi_day_high":3529700.0,"oi_day_low":3040900.0},"NSE_FO:SBILIFE25SEP1820CE":{"ohlc":{"open":36.55,"high":46.45,"low":34.35,"close":39.75},"depth":{"buy":[{"quantity":375,"price":39.5,"orders":1},{"quantity":375,"price":39.4,"orders":1},{"quantity":375,"price":38.4,"orders":1},{"quantity":375,"price":38.35,"orders":1},{"quantity":750,"price":38.0,"orders":2}],"sell":[{"quantity":750,"price":40.0,"orders":1},{"quantity":375,"price":40.4,"orders":1},{"quantity":375,"price":40.45,"orders":1},{"quantity":375,"price":40.5,"orders":1},{"quantity":750,"price":40.55,"orders":2}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|121980","symbol":"SBILIFE25SEP1820CE","last_price":39.75,"volume":342750,"average_price":39.57,"oi":97125.0,"net_change":-0.3,"total_buy_quantity":73875.0,"total_sell_quantity":30000.0,"lower_circuit_limit":1.15,"upper_circuit_limit":78.95,"last_trade_time":"1756807194535","oi_day_high":108375.0,"oi_day_low":76125.0},"NSE_FO:IRFC25SEP117.5PE":{"ohlc":{"open":1.85,"high":2.1,"low":1.05,"close":1.5},"depth":{"buy":[{"quantity":12750,"price":1.45,"orders":3},{"quantity":17000,"price":1.4,"orders":4},{"quantity":8500,"price":1.35,"orders":2},{"quantity":8500,"price":1.3,"orders":2},{"quantity":17000,"price":1.25,"orders":4}],"sell":[{"quantity":21250,"price":1.55,"orders":4},{"quantity":29750,"price":1.6,"orders":6},{"quantity":21250,"price":1.65,"orders":4},{"quantity":12750,"price":1.7,"orders":3},{"quantity":12750,"price":1.75,"orders":3}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|99078","symbol":"IRFC25SEP117.5PE","last_price":1.5,"volume":1066750,"average_price":1.32,"oi":501500.0,"net_change":-0.65,"total_buy_quantity":603500.0,"total_sell_quantity":688500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1756807140008","oi_day_high":510000.0,"oi_day_low":340000.0},"NSE_FO:LTIM25SEP5200PE":{"ohlc":{"open":149.0,"high":159.6,"low":106.6,"close":137.15},"depth":{"buy":[{"quantity":900,"price":136.3,"orders":2},{"quantity":150,"price":136.25,"orders":1},{"quantity":150,"price":136.2,"orders":1},{"quantity":150,"price":131.6,"orders":1},{"quantity":150,"price":130.0,"orders":1}],"sell":[{"quantity":150,"price":149.25,"orders":1},{"quantity":150,"price":149.3,"orders":1},{"quantity":150,"price":149.35,"orders":1},{"quantity":150,"price":149.45,"orders":1},{"quantity":450,"price":150.0,"orders":2}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|109650","symbol":"LTIM25SEP5200PE","last_price":137.15,"volume":44250,"average_price":128.85,"oi":39000.0,"net_change":-3.35,"total_buy_quantity":15750.0,"total_sell_quantity":7650.0,"lower_circuit_limit":13.35,"upper_circuit_limit":267.65,"last_trade_time":"1756807146267","oi_day_high":39000.0,"oi_day_low":30450.0},"NSE_FO:NBCC25SEP100CE":{"ohlc":{"open":4.55,"high":5.9,"low":3.85,"close":4.8},"depth":{"buy":[{"quantity":19500,"price":4.75,"orders":3},{"quantity":26000,"price":4.7,"orders":4},{"quantity":19500,"price":4.65,"orders":3},{"quantity":19500,"price":4.6,"orders":3},{"quantity":26000,"price":4.55,"orders":4}],"sell":[{"quantity":39000,"price":4.85,"orders":6},{"quantity":26000,"price":4.9,"orders":4},{"quantity":39000,"price":4.95,"orders":6},{"quantity":39000,"price":5.0,"orders":6},{"quantity":65000,"price":5.05,"orders":3}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|116331","symbol":"NBCC25SEP100CE","last_price":4.8,"volume":3698500,"average_price":4.92,"oi":1462500.0,"net_change":0.45,"total_buy_quantity":1267500.0,"total_sell_quantity":1007500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.35,"last_trade_time":"1756807157277","oi_day_high":2158000.0,"oi_day_low":1436500.0},"NSE_FO:INDIGO25SEP5700PE":{"ohlc":{"open":129.05,"high":145.95,"low":122.0,"close":140.25},"depth":{"buy":[{"quantity":150,"price":126.75,"orders":1},{"quantity":150,"price":126.7,"orders":1},{"quantity":150,"price":126.6,"orders":1},{"quantity":150,"price":126.5,"orders":1},{"quantity":150,"price":126.4,"orders":1}],"sell":[{"quantity":150,"price":140.1,"orders":1},{"quantity":150,"price":140.15,"orders":1},{"quantity":150,"price":140.95,"orders":1},{"quantity":300,"price":141.0,"orders":2},{"quantity":150,"price":141.05,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|96333","symbol":"INDIGO25SEP5700PE","last_price":140.25,"volume":151950,"average_price":134.44,"oi":298350.0,"net_change":8.9,"total_buy_quantity":23850.0,"total_sell_quantity":14550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":279.5,"last_trade_time":"1756807193330","oi_day_high":304200.0,"oi_day_low":285300.0},"NSE_FO:JSWENERGY25SEP500PE":{"ohlc":{"open":12.25,"high":12.7,"low":7.8,"close":9.4},"depth":{"buy":[{"quantity":1000,"price":9.25,"orders":1},{"quantity":2000,"price":9.2,"orders":2},{"quantity":3000,"price":9.15,"orders":3},{"quantity":2000,"price":9.1,"orders":2},{"quantity":1000,"price":9.05,"orders":1}],"sell":[{"quantity":11000,"price":9.4,"orders":2},{"quantity":1000,"price":9.45,"orders":1},{"quantity":8000,"price":9.5,"orders":4},{"quantity":2000,"price":9.55,"orders":2},{"quantity":1000,"price":9.6,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|103199","symbol":"JSWENERGY25SEP500PE","last_price":9.4,"volume":1563000,"average_price":9.54,"oi":987000.0,"net_change":-3.4,"total_buy_quantity":305000.0,"total_sell_quantity":208000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.8,"last_trade_time":"1756807175697","oi_day_high":987000.0,"oi_day_low":591000.0},"NSE_FO:TRENT25SEP5200PE":{"ohlc":{"open":64.7,"high":76.2,"low":56.75,"close":73.85},"depth":{"buy":[{"quantity":100,"price":73.2,"orders":1},{"quantity":200,"price":73.15,"orders":2},{"quantity":100,"price":73.1,"orders":1},{"quantity":100,"price":73.0,"orders":1},{"quantity":100,"price":72.95,"orders":1}],"sell":[{"quantity":100,"price":73.85,"orders":1},{"quantity":200,"price":73.9,"orders":2},{"quantity":100,"price":73.95,"orders":1},{"quantity":100,"price":74.0,"orders":1},{"quantity":100,"price":74.1,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|142764","symbol":"TRENT25SEP5200PE","last_price":73.85,"volume":128800,"average_price":67.42,"oi":100600.0,"net_change":9.1,"total_buy_quantity":38400.0,"total_sell_quantity":14600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":195.9,"last_trade_time":"1756807199068","oi_day_high":105000.0,"oi_day_low":95200.0},"NSE_FO:HINDZINC25SEP420CE":{"ohlc":{"open":27.0,"high":29.7,"low":25.2,"close":25.6},"depth":{"buy":[{"quantity":1225,"price":25.9,"orders":1},{"quantity":2450,"price":25.85,"orders":2},{"quantity":1225,"price":25.75,"orders":1},{"quantity":2450,"price":25.2,"orders":2},{"quantity":3675,"price":24.9,"orders":1}],"sell":[{"quantity":1225,"price":26.25,"orders":1},{"quantity":1225,"price":26.3,"orders":1},{"quantity":1225,"price":26.4,"orders":1},{"quantity":1225,"price":26.5,"orders":1},{"quantity":1225,"price":26.9,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|94376","symbol":"HINDZINC25SEP420CE","last_price":25.6,"volume":260925,"average_price":27.23,"oi":278075.0,"net_change":2.1,"total_buy_quantity":129850.0,"total_sell_quantity":208250.0,"lower_circuit_limit":3.3,"upper_circuit_limit":43.7,"last_trade_time":"1756806537066","oi_day_high":320950.0,"oi_day_low":278075.0},"NSE_FO:KEI25SEP3850CE":{"ohlc":{"open":182.7,"high":199.0,"low":158.55,"close":196.4},"depth":{"buy":[{"quantity":175,"price":194.0,"orders":1},{"quantity":175,"price":193.95,"orders":1},{"quantity":175,"price":193.9,"orders":1},{"quantity":175,"price":193.8,"orders":1},{"quantity":175,"price":188.75,"orders":1}],"sell":[{"quantity":175,"price":197.75,"orders":1},{"quantity":350,"price":197.8,"orders":2},{"quantity":175,"price":197.85,"orders":1},{"quantity":175,"price":197.9,"orders":1},{"quantity":175,"price":199.0,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|102205","symbol":"KEI25SEP3850CE","last_price":196.4,"volume":6650,"average_price":183.7,"oi":9975.0,"net_change":22.5,"total_buy_quantity":9450.0,"total_sell_quantity":22225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":358.5,"last_trade_time":"1756807105239","oi_day_high":11550.0,"oi_day_low":9800.0},"NSE_FO:ASTRAL25SEP1360PE":{"ohlc":{"open":15.9,"high":17.15,"low":10.5,"close":12.7},"depth":{"buy":[{"quantity":425,"price":12.3,"orders":1},{"quantity":425,"price":12.25,"orders":1},{"quantity":425,"price":12.1,"orders":1},{"quantity":425,"price":12.05,"orders":1},{"quantity":425,"price":11.9,"orders":1}],"sell":[{"quantity":425,"price":12.55,"orders":1},{"quantity":425,"price":12.6,"orders":1},{"quantity":425,"price":12.65,"orders":1},{"quantity":425,"price":13.0,"orders":1},{"quantity":425,"price":13.05,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|68812","symbol":"ASTRAL25SEP1360PE","last_price":12.7,"volume":120700,"average_price":12.64,"oi":116875.0,"net_change":-2.25,"total_buy_quantity":128350.0,"total_sell_quantity":78200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.25,"last_trade_time":"1756807096001","oi_day_high":132175.0,"oi_day_low":114750.0},"NSE_FO:SOLARINDS25SEP14000PE":{"ohlc":{"open":349.95,"high":415.35,"low":309.35,"close":388.5},"depth":{"buy":[{"quantity":75,"price":383.2,"orders":1},{"quantity":75,"price":383.1,"orders":1},{"quantity":75,"price":383.0,"orders":1},{"quantity":75,"price":376.7,"orders":1},{"quantity":75,"price":369.9,"orders":1}],"sell":[{"quantity":75,"price":389.95,"orders":1},{"quantity":450,"price":390.0,"orders":1},{"quantity":75,"price":408.6,"orders":1},{"quantity":75,"price":408.65,"orders":1},{"quantity":225,"price":408.7,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|135311","symbol":"SOLARINDS25SEP14000PE","last_price":388.5,"volume":28950,"average_price":369.22,"oi":42525.0,"net_change":19.2,"total_buy_quantity":14250.0,"total_sell_quantity":5550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":794.85,"last_trade_time":"1756807195238","oi_day_high":42825.0,"oi_day_low":39375.0},"NSE_FO:TORNTPHARM25SEP3600CE":{"ohlc":{"open":60.05,"high":73.85,"low":52.3,"close":68.0},"depth":{"buy":[{"quantity":750,"price":62.05,"orders":3},{"quantity":250,"price":62.0,"orders":1},{"quantity":250,"price":61.75,"orders":1},{"quantity":500,"price":60.0,"orders":2},{"quantity":4750,"price":57.7,"orders":2}],"sell":[{"quantity":250,"price":71.0,"orders":1},{"quantity":250,"price":72.0,"orders":1},{"quantity":250,"price":74.0,"orders":1},{"quantity":250,"price":77.0,"orders":1},{"quantity":4750,"price":79.4,"orders":2}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|142505","symbol":"TORNTPHARM25SEP3600CE","last_price":68.0,"volume":34500,"average_price":65.99,"oi":49000.0,"net_change":-3.0,"total_buy_quantity":33500.0,"total_sell_quantity":17750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":149.85,"last_trade_time":"1756807195208","oi_day_high":50000.0,"oi_day_low":45000.0},"NSE_FO:HINDALCO25SEP700CE":{"ohlc":{"open":32.05,"high":36.1,"low":27.7,"close":31.95},"depth":{"buy":[{"quantity":1400,"price":31.85,"orders":1},{"quantity":1400,"price":31.8,"orders":1},{"quantity":2800,"price":31.75,"orders":2},{"quantity":2800,"price":31.7,"orders":2},{"quantity":2800,"price":31.1,"orders":2}],"sell":[{"quantity":1400,"price":32.1,"orders":1},{"quantity":1400,"price":32.15,"orders":1},{"quantity":2800,"price":32.2,"orders":2},{"quantity":1400,"price":32.25,"orders":1},{"quantity":1400,"price":32.5,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|92784","symbol":"HINDALCO25SEP700CE","last_price":31.95,"volume":928200,"average_price":32.18,"oi":698600.0,"net_change":-0.1,"total_buy_quantity":145600.0,"total_sell_quantity":144200.0,"lower_circuit_limit":6.45,"upper_circuit_limit":57.65,"last_trade_time":"1756807058805","oi_day_high":730800.0,"oi_day_low":564200.0},"NSE_FO:DMART25SEP4700PE":{"ohlc":{"open":120.0,"high":154.45,"low":108.0,"close":154.1},"depth":{"buy":[{"quantity":150,"price":149.8,"orders":1},{"quantity":150,"price":149.75,"orders":1},{"quantity":150,"price":149.7,"orders":1},{"quantity":150,"price":149.65,"orders":1},{"quantity":150,"price":149.6,"orders":1}],"sell":[{"quantity":150,"price":154.45,"orders":1},{"quantity":150,"price":154.55,"orders":1},{"quantity":150,"price":154.65,"orders":1},{"quantity":300,"price":154.75,"orders":1},{"quantity":150,"price":155.8,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|84178","symbol":"DMART25SEP4700PE","last_price":154.1,"volume":160350,"average_price":137.73,"oi":43800.0,"net_change":41.55,"total_buy_quantity":20850.0,"total_sell_quantity":13800.0,"lower_circuit_limit":3.65,"upper_circuit_limit":221.45,"last_trade_time":"1756807197538","oi_day_high":43800.0,"oi_day_low":37650.0},"NSE_FO:SUZLON25SEP56PE":{"ohlc":{"open":0.85,"high":1.05,"low":0.7,"close":0.9},"depth":{"buy":[{"quantity":24000,"price":0.85,"orders":3},{"quantity":64000,"price":0.8,"orders":5},{"quantity":64000,"price":0.75,"orders":6},{"quantity":72000,"price":0.7,"orders":5},{"quantity":176000,"price":0.65,"orders":8}],"sell":[{"quantity":56000,"price":0.9,"orders":5},{"quantity":112000,"price":0.95,"orders":7},{"quantity":72000,"price":1.0,"orders":5},{"quantity":40000,"price":1.05,"orders":3},{"quantity":56000,"price":1.1,"orders":5}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|126190","symbol":"SUZLON25SEP56PE","last_price":0.9,"volume":2488000,"average_price":0.85,"oi":9280000.0,"net_change":-0.25,"total_buy_quantity":2000000.0,"total_sell_quantity":1992000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1756807082263","oi_day_high":9312000.0,"oi_day_low":9136000.0},"NSE_FO:KFINTECH25SEP1050PE":{"ohlc":{"open":28.0,"high":32.25,"low":26.9,"close":31.15},"depth":{"buy":[{"quantity":450,"price":31.6,"orders":1},{"quantity":900,"price":31.55,"orders":2},{"quantity":450,"price":31.5,"orders":1},{"quantity":450,"price":31.45,"orders":1},{"quantity":900,"price":30.7,"orders":1}],"sell":[{"quantity":4500,"price":32.3,"orders":1},{"quantity":450,"price":32.45,"orders":1},{"quantity":900,"price":32.5,"orders":1},{"quantity":450,"price":32.75,"orders":1},{"quantity":450,"price":32.9,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|102581","symbol":"KFINTECH25SEP1050PE","last_price":31.15,"volume":22050,"average_price":29.78,"oi":84150.0,"net_change":2.45,"total_buy_quantity":96300.0,"total_sell_quantity":65250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.35,"last_trade_time":"1756805080829","oi_day_high":84150.0,"oi_day_low":80100.0},"NSE_FO:AUROPHARMA25SEP1020CE":{"ohlc":{"open":39.55,"high":41.0,"low":32.45,"close":35.7},"depth":{"buy":[{"quantity":550,"price":35.05,"orders":1},{"quantity":1100,"price":35.0,"orders":2},{"quantity":550,"price":34.0,"orders":1},{"quantity":2750,"price":33.8,"orders":2},{"quantity":1100,"price":33.7,"orders":1}],"sell":[{"quantity":550,"price":35.95,"orders":1},{"quantity":550,"price":36.0,"orders":1},{"quantity":1100,"price":36.6,"orders":2},{"quantity":2750,"price":36.8,"orders":3},{"quantity":550,"price":36.9,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|65578","symbol":"AUROPHARMA25SEP1020CE","last_price":35.7,"volume":375100,"average_price":35.83,"oi":152350.0,"net_change":-1.9,"total_buy_quantity":39600.0,"total_sell_quantity":128700.0,"lower_circuit_limit":6.1,"upper_circuit_limit":69.1,"last_trade_time":"1756807184421","oi_day_high":230450.0,"oi_day_low":148500.0},"NSE_FO:BDL25SEP1450CE":{"ohlc":{"open":61.45,"high":74.6,"low":50.35,"close":64.45},"depth":{"buy":[{"quantity":325,"price":63.7,"orders":1},{"quantity":650,"price":63.6,"orders":2},{"quantity":325,"price":63.55,"orders":1},{"quantity":325,"price":63.5,"orders":1},{"quantity":650,"price":63.4,"orders":2}],"sell":[{"quantity":650,"price":64.85,"orders":2},{"quantity":325,"price":64.9,"orders":1},{"quantity":325,"price":64.95,"orders":1},{"quantity":325,"price":65.0,"orders":1},{"quantity":325,"price":65.2,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|68542","symbol":"BDL25SEP1450CE","last_price":64.45,"volume":306800,"average_price":63.27,"oi":148850.0,"net_change":6.2,"total_buy_quantity":27950.0,"total_sell_quantity":29250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":128.55,"last_trade_time":"1756807195165","oi_day_high":158275.0,"oi_day_low":146900.0},"NSE_FO:GMRAIRPORT25SEP86PE":{"ohlc":{"open":1.35,"high":1.65,"low":1.15,"close":1.5},"depth":{"buy":[{"quantity":13950,"price":1.5,"orders":2},{"quantity":27900,"price":1.45,"orders":4},{"quantity":34875,"price":1.4,"orders":4},{"quantity":104625,"price":1.35,"orders":4},{"quantity":6975,"price":1.3,"orders":1}],"sell":[{"quantity":13950,"price":1.55,"orders":2},{"quantity":90675,"price":1.6,"orders":7},{"quantity":76725,"price":1.65,"orders":4},{"quantity":13950,"price":1.7,"orders":2},{"quantity":41850,"price":1.75,"orders":2}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|87650","symbol":"GMRAIRPORT25SEP86PE","last_price":1.5,"volume":523125,"average_price":1.38,"oi":823050.0,"net_change":0.15,"total_buy_quantity":892800.0,"total_sell_quantity":1081125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1756806602703","oi_day_high":850950.0,"oi_day_low":816075.0},"NSE_FO:ALKEM25SEP5400CE":{"ohlc":{"open":85.0,"high":86.7,"low":49.0,"close":62.85},"depth":{"buy":[{"quantity":125,"price":60.5,"orders":1},{"quantity":125,"price":60.4,"orders":1},{"quantity":125,"price":59.85,"orders":1},{"quantity":125,"price":59.8,"orders":1},{"quantity":125,"price":58.25,"orders":1}],"sell":[{"quantity":125,"price":63.35,"orders":1},{"quantity":125,"price":63.4,"orders":1},{"quantity":125,"price":63.5,"orders":1},{"quantity":125,"price":63.6,"orders":1},{"quantity":125,"price":63.8,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|65260","symbol":"ALKEM25SEP5400CE","last_price":62.85,"volume":66750,"average_price":61.43,"oi":38750.0,"net_change":-18.3,"total_buy_quantity":19625.0,"total_sell_quantity":11375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":191.5,"last_trade_time":"1756807182047","oi_day_high":38750.0,"oi_day_low":19500.0},"NSE_FO:ASIANPAINT25SEP2480PE":{"ohlc":{"open":18.8,"high":27.0,"low":18.0,"close":24.95},"depth":{"buy":[{"quantity":250,"price":24.75,"orders":1},{"quantity":250,"price":24.7,"orders":1},{"quantity":750,"price":24.65,"orders":3},{"quantity":500,"price":24.6,"orders":2},{"quantity":750,"price":24.55,"orders":2}],"sell":[{"quantity":250,"price":25.05,"orders":1},{"quantity":500,"price":25.1,"orders":2},{"quantity":500,"price":25.15,"orders":2},{"quantity":250,"price":25.5,"orders":1},{"quantity":750,"price":25.95,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|68561","symbol":"ASIANPAINT25SEP2480PE","last_price":24.95,"volume":153000,"average_price":22.03,"oi":86250.0,"net_change":6.55,"total_buy_quantity":82000.0,"total_sell_quantity":36250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.2,"last_trade_time":"1756807170010","oi_day_high":102000.0,"oi_day_low":86250.0},"NSE_FO:ABCAPITAL25SEP275CE":{"ohlc":{"open":12.3,"high":12.3,"low":8.25,"close":9.15},"depth":{"buy":[{"quantity":3100,"price":9.05,"orders":1},{"quantity":6200,"price":9.0,"orders":2},{"quantity":6200,"price":8.95,"orders":2},{"quantity":3100,"price":8.85,"orders":1},{"quantity":6200,"price":8.8,"orders":2}],"sell":[{"quantity":9300,"price":9.2,"orders":3},{"quantity":6200,"price":9.25,"orders":2},{"quantity":3100,"price":9.3,"orders":1},{"quantity":3100,"price":9.35,"orders":1},{"quantity":3100,"price":9.45,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|61414","symbol":"ABCAPITAL25SEP275CE","last_price":9.15,"volume":1109800,"average_price":9.45,"oi":533200.0,"net_change":-3.15,"total_buy_quantity":496000.0,"total_sell_quantity":465000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.3,"last_trade_time":"1756807188258","oi_day_high":567300.0,"oi_day_low":266600.0},"NSE_FO:ADANIENSOL25SEP780PE":{"ohlc":{"open":31.25,"high":32.0,"low":25.15,"close":31.45},"depth":{"buy":[{"quantity":675,"price":30.95,"orders":1},{"quantity":675,"price":30.9,"orders":1},{"quantity":675,"price":30.85,"orders":1},{"quantity":1350,"price":30.3,"orders":1},{"quantity":9450,"price":28.0,"orders":1}],"sell":[{"quantity":675,"price":31.45,"orders":1},{"quantity":675,"price":31.5,"orders":1},{"quantity":675,"price":31.65,"orders":1},{"quantity":675,"price":31.7,"orders":1},{"quantity":675,"price":31.75,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|61578","symbol":"ADANIENSOL25SEP780PE","last_price":31.45,"volume":92475,"average_price":27.3,"oi":97200.0,"net_change":2.0,"total_buy_quantity":60750.0,"total_sell_quantity":66825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.3,"last_trade_time":"1756807196493","oi_day_high":97200.0,"oi_day_low":69525.0},"NSE_FO:ITC25SEP400PE":{"ohlc":{"open":3.05,"high":3.4,"low":2.55,"close":2.95},"depth":{"buy":[{"quantity":3200,"price":2.95,"orders":1},{"quantity":35200,"price":2.9,"orders":13},{"quantity":35200,"price":2.85,"orders":8},{"quantity":51200,"price":2.8,"orders":12},{"quantity":52800,"price":2.75,"orders":10}],"sell":[{"quantity":36800,"price":3.0,"orders":13},{"quantity":28800,"price":3.05,"orders":6},{"quantity":80000,"price":3.1,"orders":12},{"quantity":48000,"price":3.15,"orders":11},{"quantity":62400,"price":3.2,"orders":10}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|101932","symbol":"ITC25SEP400PE","last_price":2.95,"volume":4612800,"average_price":2.96,"oi":3942400.0,"net_change":-0.2,"total_buy_quantity":1060800.0,"total_sell_quantity":936000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1756807199321","oi_day_high":3963200.0,"oi_day_low":3680000.0},"NSE_FO:IREDA25SEP140CE":{"ohlc":{"open":6.45,"high":8.75,"low":6.1,"close":7.0},"depth":{"buy":[{"quantity":10350,"price":6.9,"orders":3},{"quantity":6900,"price":6.85,"orders":2},{"quantity":6900,"price":6.8,"orders":2},{"quantity":3450,"price":6.7,"orders":1},{"quantity":13800,"price":6.65,"orders":1}],"sell":[{"quantity":10350,"price":7.05,"orders":3},{"quantity":6900,"price":7.1,"orders":2},{"quantity":6900,"price":7.15,"orders":2},{"quantity":3450,"price":7.2,"orders":1},{"quantity":13800,"price":7.25,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|101380","symbol":"IREDA25SEP140CE","last_price":7.0,"volume":641700,"average_price":7.33,"oi":614100.0,"net_change":0.5,"total_buy_quantity":496800.0,"total_sell_quantity":438150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.5,"last_trade_time":"1756807186907","oi_day_high":665850.0,"oi_day_low":610650.0},"NSE_FO:ICICIPRULI25SEP610PE":{"ohlc":{"open":14.1,"high":16.05,"low":12.3,"close":13.95},"depth":{"buy":[{"quantity":925,"price":13.65,"orders":1},{"quantity":1850,"price":13.6,"orders":2},{"quantity":2775,"price":13.55,"orders":3},{"quantity":925,"price":13.45,"orders":1},{"quantity":925,"price":13.3,"orders":1}],"sell":[{"quantity":925,"price":13.9,"orders":1},{"quantity":925,"price":13.95,"orders":1},{"quantity":1850,"price":14.0,"orders":2},{"quantity":925,"price":14.1,"orders":1},{"quantity":4625,"price":14.35,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|93958","symbol":"ICICIPRULI25SEP610PE","last_price":13.95,"volume":102675,"average_price":14.3,"oi":86025.0,"net_change":-0.8,"total_buy_quantity":225700.0,"total_sell_quantity":135975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.75,"last_trade_time":"1756807195212","oi_day_high":91575.0,"oi_day_low":82325.0},"NSE_FO:ZYDUSLIFE25SEP980PE":{"ohlc":{"open":18.05,"high":18.05,"low":14.15,"close":17.2},"depth":{"buy":[{"quantity":900,"price":17.25,"orders":1},{"quantity":900,"price":17.2,"orders":1},{"quantity":900,"price":17.1,"orders":1},{"quantity":16200,"price":15.1,"orders":1},{"quantity":1800,"price":13.55,"orders":1}],"sell":[{"quantity":900,"price":20.8,"orders":1},{"quantity":9000,"price":20.85,"orders":1},{"quantity":17100,"price":20.9,"orders":1},{"quantity":9000,"price":21.0,"orders":1},{"quantity":8100,"price":21.3,"orders":3}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|144499","symbol":"ZYDUSLIFE25SEP980PE","last_price":17.2,"volume":93600,"average_price":16.1,"oi":117000.0,"net_change":-1.2,"total_buy_quantity":120600.0,"total_sell_quantity":83700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.4,"last_trade_time":"1756807159122","oi_day_high":117900.0,"oi_day_low":103500.0},"NSE_FO:TATAMOTORS25SEP680PE":{"ohlc":{"open":11.85,"high":16.25,"low":10.9,"close":14.9},"depth":{"buy":[{"quantity":800,"price":14.9,"orders":1},{"quantity":3200,"price":14.85,"orders":4},{"quantity":4800,"price":14.8,"orders":5},{"quantity":2400,"price":14.75,"orders":3},{"quantity":3200,"price":14.7,"orders":3}],"sell":[{"quantity":5600,"price":15.0,"orders":6},{"quantity":7200,"price":15.05,"orders":5},{"quantity":8000,"price":15.1,"orders":3},{"quantity":5600,"price":15.15,"orders":3},{"quantity":4800,"price":15.2,"orders":4}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|139517","symbol":"TATAMOTORS25SEP680PE","last_price":14.9,"volume":5804800,"average_price":13.61,"oi":2634400.0,"net_change":2.3,"total_buy_quantity":472000.0,"total_sell_quantity":220800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.6,"last_trade_time":"1756807199379","oi_day_high":2688000.0,"oi_day_low":2511200.0},"NSE_FO:INDIGO25SEP5700CE":{"ohlc":{"open":134.8,"high":140.0,"low":116.4,"close":121.0},"depth":{"buy":[{"quantity":300,"price":121.0,"orders":2},{"quantity":150,"price":120.5,"orders":1},{"quantity":150,"price":120.45,"orders":1},{"quantity":150,"price":120.05,"orders":1},{"quantity":1050,"price":120.0,"orders":6}],"sell":[{"quantity":150,"price":121.8,"orders":1},{"quantity":300,"price":121.85,"orders":1},{"quantity":150,"price":121.95,"orders":1},{"quantity":150,"price":122.0,"orders":1},{"quantity":150,"price":122.55,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|96332","symbol":"INDIGO25SEP5700CE","last_price":121.0,"volume":509700,"average_price":127.24,"oi":312900.0,"net_change":-13.85,"total_buy_quantity":26250.0,"total_sell_quantity":60150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":293.45,"last_trade_time":"1756807194342","oi_day_high":323700.0,"oi_day_low":262350.0},"NSE_FO:ULTRACEMCO25SEP12500PE":{"ohlc":{"open":106.4,"high":144.3,"low":105.95,"close":136.55},"depth":{"buy":[{"quantity":50,"price":133.25,"orders":1},{"quantity":100,"price":130.05,"orders":1},{"quantity":50,"price":124.4,"orders":1},{"quantity":150,"price":110.0,"orders":2},{"quantity":50,"price":104.0,"orders":1}],"sell":[{"quantity":50,"price":135.55,"orders":1},{"quantity":50,"price":135.65,"orders":1},{"quantity":50,"price":135.75,"orders":1},{"quantity":50,"price":136.45,"orders":1},{"quantity":50,"price":136.55,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|131996","symbol":"ULTRACEMCO25SEP12500PE","last_price":136.55,"volume":28100,"average_price":124.74,"oi":28600.0,"net_change":24.55,"total_buy_quantity":6400.0,"total_sell_quantity":11450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":285.15,"last_trade_time":"1756807179601","oi_day_high":30800.0,"oi_day_low":27900.0},"NSE_FO:SONACOMS25SEP450PE":{"ohlc":{"open":16.0,"high":18.15,"low":13.35,"close":17.7},"depth":{"buy":[{"quantity":1050,"price":17.55,"orders":1},{"quantity":1050,"price":17.5,"orders":1},{"quantity":1050,"price":17.35,"orders":1},{"quantity":2100,"price":17.3,"orders":2},{"quantity":1050,"price":17.25,"orders":1}],"sell":[{"quantity":1050,"price":17.7,"orders":1},{"quantity":2100,"price":17.75,"orders":2},{"quantity":1050,"price":17.85,"orders":1},{"quantity":1050,"price":17.95,"orders":1},{"quantity":1050,"price":18.45,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|124569","symbol":"SONACOMS25SEP450PE","last_price":17.7,"volume":304500,"average_price":16.13,"oi":396900.0,"net_change":3.15,"total_buy_quantity":196350.0,"total_sell_quantity":95550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.55,"last_trade_time":"1756807024908","oi_day_high":413700.0,"oi_day_low":393750.0},"NSE_FO:OIL25SEP390CE":{"ohlc":{"open":17.45,"high":21.6,"low":16.75,"close":18.45},"depth":{"buy":[{"quantity":1400,"price":18.45,"orders":1},{"quantity":1400,"price":18.4,"orders":1},{"quantity":1400,"price":17.7,"orders":1},{"quantity":1400,"price":17.65,"orders":1},{"quantity":1400,"price":17.45,"orders":1}],"sell":[{"quantity":2800,"price":18.8,"orders":2},{"quantity":1400,"price":18.85,"orders":1},{"quantity":1400,"price":19.35,"orders":1},{"quantity":1400,"price":19.4,"orders":1},{"quantity":2800,"price":19.45,"orders":2}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|114853","symbol":"OIL25SEP390CE","last_price":18.45,"volume":152600,"average_price":18.5,"oi":155400.0,"net_change":1.0,"total_buy_quantity":151200.0,"total_sell_quantity":103600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.45,"last_trade_time":"1756807029440","oi_day_high":163800.0,"oi_day_low":152600.0},"NSE_FO:NESTLEIND25SEP1160CE":{"ohlc":{"open":35.2,"high":54.0,"low":34.35,"close":53.15},"depth":{"buy":[{"quantity":500,"price":52.95,"orders":1},{"quantity":500,"price":52.9,"orders":1},{"quantity":500,"price":52.8,"orders":1},{"quantity":500,"price":52.7,"orders":1},{"quantity":500,"price":52.6,"orders":1}],"sell":[{"quantity":1000,"price":53.35,"orders":2},{"quantity":500,"price":53.4,"orders":1},{"quantity":1000,"price":53.55,"orders":2},{"quantity":500,"price":53.6,"orders":1},{"quantity":1500,"price":54.6,"orders":2}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|117393","symbol":"NESTLEIND25SEP1160CE","last_price":53.15,"volume":167000,"average_price":46.25,"oi":64500.0,"net_change":17.85,"total_buy_quantity":37000.0,"total_sell_quantity":29000.0,"lower_circuit_limit":8.15,"upper_circuit_limit":62.45,"last_trade_time":"1756807165338","oi_day_high":86500.0,"oi_day_low":64500.0},"NSE_FO:BANKINDIA25SEP110PE":{"ohlc":{"open":1.8,"high":2.0,"low":1.1,"close":1.45},"depth":{"buy":[{"quantity":10400,"price":1.4,"orders":2},{"quantity":20800,"price":1.35,"orders":4},{"quantity":57200,"price":1.3,"orders":4},{"quantity":20800,"price":1.25,"orders":4},{"quantity":41600,"price":1.2,"orders":4}],"sell":[{"quantity":5200,"price":1.45,"orders":1},{"quantity":31200,"price":1.5,"orders":6},{"quantity":57200,"price":1.55,"orders":4},{"quantity":41600,"price":1.6,"orders":4},{"quantity":10400,"price":1.65,"orders":2}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|72185","symbol":"BANKINDIA25SEP110PE","last_price":1.45,"volume":754000,"average_price":1.4,"oi":1580800.0,"net_change":-0.4,"total_buy_quantity":728000.0,"total_sell_quantity":650000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.85,"last_trade_time":"1756807195212","oi_day_high":1596400.0,"oi_day_low":1539200.0},"NSE_FO:TATAELXSI25SEP5300CE":{"ohlc":{"open":217.25,"high":242.9,"low":169.0,"close":220.2},"depth":{"buy":[{"quantity":200,"price":223.35,"orders":2},{"quantity":100,"price":223.3,"orders":1},{"quantity":100,"price":220.95,"orders":1},{"quantity":100,"price":220.9,"orders":1},{"quantity":100,"price":218.7,"orders":1}],"sell":[{"quantity":100,"price":226.35,"orders":1},{"quantity":100,"price":226.4,"orders":1},{"quantity":100,"price":228.5,"orders":1},{"quantity":200,"price":231.45,"orders":1},{"quantity":200,"price":233.9,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|127674","symbol":"TATAELXSI25SEP5300CE","last_price":220.2,"volume":29600,"average_price":210.13,"oi":9200.0,"net_change":20.45,"total_buy_quantity":12400.0,"total_sell_quantity":7100.0,"lower_circuit_limit":21.95,"upper_circuit_limit":377.55,"last_trade_time":"1756807172049","oi_day_high":14500.0,"oi_day_low":8900.0},"NSE_FO:FEDERALBNK25SEP192.5PE":{"ohlc":{"open":2.9,"high":3.0,"low":2.15,"close":2.7},"depth":{"buy":[{"quantity":20000,"price":2.65,"orders":4},{"quantity":30000,"price":2.6,"orders":6},{"quantity":20000,"price":2.55,"orders":4},{"quantity":15000,"price":2.5,"orders":3},{"quantity":10000,"price":2.45,"orders":2}],"sell":[{"quantity":10000,"price":2.7,"orders":2},{"quantity":25000,"price":2.75,"orders":5},{"quantity":15000,"price":2.8,"orders":3},{"quantity":10000,"price":2.85,"orders":2},{"quantity":80000,"price":2.9,"orders":5}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|84382","symbol":"FEDERALBNK25SEP192.5PE","last_price":2.7,"volume":2100000,"average_price":2.53,"oi":1535000.0,"net_change":-0.2,"total_buy_quantity":1020000.0,"total_sell_quantity":765000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1756807149636","oi_day_high":1535000.0,"oi_day_low":1190000.0},"NSE_FO:TIINDIA25SEP2950PE":{"ohlc":{"open":37.2,"high":60.95,"low":31.1,"close":58.0},"depth":{"buy":[{"quantity":200,"price":58.95,"orders":1},{"quantity":200,"price":58.9,"orders":1},{"quantity":200,"price":58.85,"orders":1},{"quantity":200,"price":58.8,"orders":1},{"quantity":200,"price":57.55,"orders":1}],"sell":[{"quantity":200,"price":60.7,"orders":1},{"quantity":400,"price":60.75,"orders":2},{"quantity":200,"price":60.8,"orders":1},{"quantity":200,"price":61.55,"orders":1},{"quantity":200,"price":63.05,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|130137","symbol":"TIINDIA25SEP2950PE","last_price":58.0,"volume":29600,"average_price":45.01,"oi":17400.0,"net_change":24.15,"total_buy_quantity":33600.0,"total_sell_quantity":34800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":93.2,"last_trade_time":"1756806034986","oi_day_high":18000.0,"oi_day_low":12800.0},"NSE_FO:HUDCO25SEP205CE":{"ohlc":{"open":10.2,"high":16.7,"low":10.0,"close":13.8},"depth":{"buy":[{"quantity":5550,"price":13.8,"orders":2},{"quantity":2775,"price":13.7,"orders":1},{"quantity":2775,"price":13.6,"orders":1},{"quantity":2775,"price":13.55,"orders":1},{"quantity":5550,"price":13.4,"orders":1}],"sell":[{"quantity":2775,"price":13.95,"orders":1},{"quantity":5550,"price":14.0,"orders":2},{"quantity":2775,"price":14.1,"orders":1},{"quantity":2775,"price":14.3,"orders":1},{"quantity":8325,"price":14.4,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|92385","symbol":"HUDCO25SEP205CE","last_price":13.8,"volume":396825,"average_price":14.26,"oi":260850.0,"net_change":3.15,"total_buy_quantity":316350.0,"total_sell_quantity":302475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.65,"last_trade_time":"1756806907291","oi_day_high":302475.0,"oi_day_low":246975.0},"NSE_FO:DIXON25SEP16750PE":{"ohlc":{"open":225.0,"high":245.0,"low":208.5,"close":218.75},"depth":{"buy":[{"quantity":50,"price":214.1,"orders":1},{"quantity":100,"price":214.05,"orders":2},{"quantity":100,"price":214.0,"orders":2},{"quantity":250,"price":211.1,"orders":1},{"quantity":150,"price":200.25,"orders":2}],"sell":[{"quantity":50,"price":220.65,"orders":1},{"quantity":50,"price":220.75,"orders":1},{"quantity":50,"price":220.85,"orders":1},{"quantity":50,"price":229.95,"orders":1},{"quantity":150,"price":230.0,"orders":2}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|81760","symbol":"DIXON25SEP16750PE","last_price":218.75,"volume":57650,"average_price":227.02,"oi":33500.0,"net_change":-22.9,"total_buy_quantity":12000.0,"total_sell_quantity":7150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":657.4,"last_trade_time":"1756807195013","oi_day_high":35200.0,"oi_day_low":31650.0},"NSE_FO:MARUTI25SEP14800CE":{"ohlc":{"open":344.95,"high":379.1,"low":301.75,"close":320.0},"depth":{"buy":[{"quantity":100,"price":320.0,"orders":2},{"quantity":50,"price":318.7,"orders":1},{"quantity":50,"price":318.65,"orders":1},{"quantity":50,"price":318.6,"orders":1},{"quantity":50,"price":318.55,"orders":1}],"sell":[{"quantity":50,"price":324.9,"orders":1},{"quantity":50,"price":324.95,"orders":1},{"quantity":350,"price":325.0,"orders":2},{"quantity":150,"price":325.85,"orders":2},{"quantity":50,"price":325.9,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|111954","symbol":"MARUTI25SEP14800CE","last_price":320.0,"volume":262550,"average_price":333.36,"oi":128550.0,"net_change":-34.05,"total_buy_quantity":11950.0,"total_sell_quantity":16700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":709.65,"last_trade_time":"1756807175428","oi_day_high":128550.0,"oi_day_low":100900.0},"NSE_FO:BANDHANBNK25SEP162.5CE":{"ohlc":{"open":5.2,"high":6.0,"low":4.4,"close":5.3},"depth":{"buy":[{"quantity":7200,"price":5.25,"orders":2},{"quantity":10800,"price":5.2,"orders":3},{"quantity":7200,"price":5.15,"orders":2},{"quantity":7200,"price":5.1,"orders":2},{"quantity":10800,"price":5.05,"orders":2}],"sell":[{"quantity":3600,"price":5.35,"orders":1},{"quantity":7200,"price":5.4,"orders":2},{"quantity":10800,"price":5.45,"orders":3},{"quantity":32400,"price":5.55,"orders":2},{"quantity":7200,"price":5.6,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|67893","symbol":"BANDHANBNK25SEP162.5CE","last_price":5.3,"volume":1472400,"average_price":5.3,"oi":525600.0,"net_change":0.2,"total_buy_quantity":748800.0,"total_sell_quantity":302400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.1,"last_trade_time":"1756806976428","oi_day_high":540000.0,"oi_day_low":385200.0},"NSE_FO:OBEROIRLTY25SEP1620CE":{"ohlc":{"open":60.45,"high":78.9,"low":60.45,"close":70.0},"depth":{"buy":[{"quantity":350,"price":69.7,"orders":1},{"quantity":350,"price":69.35,"orders":1},{"quantity":350,"price":67.0,"orders":1},{"quantity":350,"price":65.6,"orders":1},{"quantity":700,"price":65.35,"orders":1}],"sell":[{"quantity":700,"price":70.7,"orders":2},{"quantity":350,"price":71.05,"orders":1},{"quantity":350,"price":71.1,"orders":1},{"quantity":350,"price":74.0,"orders":1},{"quantity":350,"price":74.05,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|114399","symbol":"OBEROIRLTY25SEP1620CE","last_price":70.0,"volume":9450,"average_price":71.73,"oi":49350.0,"net_change":11.15,"total_buy_quantity":41300.0,"total_sell_quantity":38150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":118.45,"last_trade_time":"1756807183170","oi_day_high":49700.0,"oi_day_low":48650.0},"NSE_FO:DIVISLAB25SEP6100PE":{"ohlc":{"open":120.1,"high":150.0,"low":112.45,"close":126.55},"depth":{"buy":[{"quantity":100,"price":126.7,"orders":1},{"quantity":100,"price":126.6,"orders":1},{"quantity":200,"price":126.55,"orders":2},{"quantity":100,"price":126.0,"orders":1},{"quantity":100,"price":125.95,"orders":1}],"sell":[{"quantity":100,"price":129.05,"orders":1},{"quantity":100,"price":129.15,"orders":1},{"quantity":100,"price":129.95,"orders":1},{"quantity":100,"price":130.0,"orders":1},{"quantity":200,"price":132.2,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|81302","symbol":"DIVISLAB25SEP6100PE","last_price":126.55,"volume":58800,"average_price":131.79,"oi":46100.0,"net_change":-6.7,"total_buy_quantity":21500.0,"total_sell_quantity":12300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":276.3,"last_trade_time":"1756807170581","oi_day_high":47300.0,"oi_day_low":41100.0},"NSE_FO:HDFCBANK25SEP960CE":{"ohlc":{"open":15.1,"high":16.35,"low":12.2,"close":12.25},"depth":{"buy":[{"quantity":5500,"price":12.25,"orders":3},{"quantity":6600,"price":12.2,"orders":6},{"quantity":7700,"price":12.15,"orders":6},{"quantity":5500,"price":12.1,"orders":5},{"quantity":9900,"price":12.05,"orders":5}],"sell":[{"quantity":2200,"price":12.3,"orders":2},{"quantity":6600,"price":12.35,"orders":4},{"quantity":5500,"price":12.4,"orders":5},{"quantity":3300,"price":12.45,"orders":3},{"quantity":5500,"price":12.5,"orders":5}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|90944","symbol":"HDFCBANK25SEP960CE","last_price":12.25,"volume":17348100,"average_price":14.9,"oi":6430600.0,"net_change":-2.75,"total_buy_quantity":424600.0,"total_sell_quantity":1272700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.0,"last_trade_time":"1756807196953","oi_day_high":6436100.0,"oi_day_low":3444100.0},"NSE_FO:UNIONBANK25SEP127.5CE":{"ohlc":{"open":4.75,"high":5.05,"low":3.9,"close":3.9},"depth":{"buy":[{"quantity":17700,"price":3.85,"orders":4},{"quantity":8850,"price":3.8,"orders":2},{"quantity":17700,"price":3.75,"orders":4},{"quantity":4425,"price":3.7,"orders":1},{"quantity":4425,"price":3.65,"orders":1}],"sell":[{"quantity":13275,"price":3.9,"orders":3},{"quantity":17700,"price":3.95,"orders":4},{"quantity":17700,"price":4.0,"orders":4},{"quantity":4425,"price":4.05,"orders":1},{"quantity":4425,"price":4.1,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|132437","symbol":"UNIONBANK25SEP127.5CE","last_price":3.9,"volume":752250,"average_price":4.44,"oi":694725.0,"net_change":-0.65,"total_buy_quantity":354000.0,"total_sell_quantity":566400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1756807135912","oi_day_high":699150.0,"oi_day_low":659325.0},"NSE_FO:MPHASIS25SEP2850PE":{"ohlc":{"open":59.95,"high":68.7,"low":46.0,"close":63.0},"depth":{"buy":[{"quantity":275,"price":62.55,"orders":1},{"quantity":275,"price":62.5,"orders":1},{"quantity":275,"price":62.0,"orders":1},{"quantity":275,"price":61.45,"orders":1},{"quantity":275,"price":61.35,"orders":1}],"sell":[{"quantity":275,"price":63.55,"orders":1},{"quantity":825,"price":63.6,"orders":1},{"quantity":275,"price":63.85,"orders":1},{"quantity":275,"price":63.9,"orders":1},{"quantity":275,"price":64.1,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|110307","symbol":"MPHASIS25SEP2850PE","last_price":63.0,"volume":100375,"average_price":57.15,"oi":55825.0,"net_change":6.2,"total_buy_quantity":30250.0,"total_sell_quantity":27500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":122.15,"last_trade_time":"1756807139027","oi_day_high":62975.0,"oi_day_low":48675.0},"NSE_FO:SHREECEM25SEP29750PE":{"ohlc":{"open":499.95,"high":500.0,"low":492.0,"close":492.0},"depth":{"buy":[{"quantity":25,"price":422.6,"orders":1},{"quantity":600,"price":422.55,"orders":1},{"quantity":100,"price":361.25,"orders":1},{"quantity":125,"price":350.4,"orders":1},{"quantity":125,"price":346.4,"orders":2}],"sell":[{"quantity":200,"price":500.0,"orders":1},{"quantity":25,"price":522.55,"orders":1},{"quantity":25,"price":533.6,"orders":1},{"quantity":25,"price":541.1,"orders":1},{"quantity":50,"price":545.2,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|123189","symbol":"SHREECEM25SEP29750PE","last_price":492.0,"volume":475,"average_price":498.72,"oi":400.0,"net_change":-345.0,"total_buy_quantity":1525.0,"total_sell_quantity":3375.0,"lower_circuit_limit":217.2,"upper_circuit_limit":1309.9,"last_trade_time":"1756806642197","oi_day_high":400.0,"oi_day_low":75.0},"NSE_FO:TITAGARH25SEP840CE":{"ohlc":{"open":33.0,"high":44.8,"low":28.8,"close":36.4},"depth":{"buy":[{"quantity":1450,"price":35.15,"orders":2},{"quantity":725,"price":35.1,"orders":1},{"quantity":725,"price":35.05,"orders":1},{"quantity":725,"price":35.0,"orders":1},{"quantity":725,"price":34.5,"orders":1}],"sell":[{"quantity":725,"price":36.85,"orders":1},{"quantity":7975,"price":42.8,"orders":1},{"quantity":3625,"price":42.95,"orders":1},{"quantity":725,"price":44.0,"orders":1},{"quantity":725,"price":45.0,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|142119","symbol":"TITAGARH25SEP840CE","last_price":36.4,"volume":142825,"average_price":36.33,"oi":56550.0,"net_change":4.5,"total_buy_quantity":142100.0,"total_sell_quantity":65250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.7,"last_trade_time":"1756806912090","oi_day_high":68150.0,"oi_day_low":56550.0},"NSE_FO:CROMPTON25SEP325CE":{"ohlc":{"open":13.75,"high":16.8,"low":13.75,"close":14.1},"depth":{"buy":[{"quantity":1800,"price":14.2,"orders":1},{"quantity":3600,"price":14.15,"orders":2},{"quantity":1800,"price":14.1,"orders":1},{"quantity":1800,"price":13.9,"orders":1},{"quantity":1800,"price":13.85,"orders":1}],"sell":[{"quantity":1800,"price":14.4,"orders":1},{"quantity":1800,"price":14.45,"orders":1},{"quantity":1800,"price":14.5,"orders":1},{"quantity":1800,"price":14.6,"orders":1},{"quantity":1800,"price":14.65,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|79145","symbol":"CROMPTON25SEP325CE","last_price":14.1,"volume":73800,"average_price":15.16,"oi":95400.0,"net_change":-1.45,"total_buy_quantity":241200.0,"total_sell_quantity":183600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.55,"last_trade_time":"1756806831277","oi_day_high":117000.0,"oi_day_low":95400.0},"NSE_FO:GODREJCP25SEP1260PE":{"ohlc":{"open":31.55,"high":33.2,"low":21.15,"close":21.15},"depth":{"buy":[{"quantity":500,"price":21.45,"orders":1},{"quantity":1000,"price":21.4,"orders":1},{"quantity":500,"price":21.35,"orders":1},{"quantity":500,"price":21.3,"orders":1},{"quantity":500,"price":21.25,"orders":1}],"sell":[{"quantity":1000,"price":21.75,"orders":2},{"quantity":500,"price":21.95,"orders":1},{"quantity":500,"price":22.05,"orders":1},{"quantity":500,"price":22.1,"orders":1},{"quantity":3000,"price":22.75,"orders":2}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|86437","symbol":"GODREJCP25SEP1260PE","last_price":21.15,"volume":173500,"average_price":24.33,"oi":60000.0,"net_change":-12.8,"total_buy_quantity":120000.0,"total_sell_quantity":88000.0,"lower_circuit_limit":5.35,"upper_circuit_limit":62.55,"last_trade_time":"1756807081828","oi_day_high":61500.0,"oi_day_low":46500.0},"NSE_FO:BHARTIARTL25SEP1880PE":{"ohlc":{"open":20.9,"high":29.0,"low":16.15,"close":24.95},"depth":{"buy":[{"quantity":475,"price":25.2,"orders":1},{"quantity":950,"price":25.15,"orders":2},{"quantity":475,"price":25.1,"orders":1},{"quantity":1900,"price":25.0,"orders":3},{"quantity":1425,"price":24.95,"orders":2}],"sell":[{"quantity":950,"price":25.45,"orders":2},{"quantity":1900,"price":25.5,"orders":4},{"quantity":2850,"price":25.55,"orders":5},{"quantity":475,"price":25.65,"orders":1},{"quantity":1425,"price":25.7,"orders":2}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|73379","symbol":"BHARTIARTL25SEP1880PE","last_price":24.95,"volume":882075,"average_price":23.07,"oi":305425.0,"net_change":4.25,"total_buy_quantity":247000.0,"total_sell_quantity":95950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.8,"last_trade_time":"1756807140500","oi_day_high":320625.0,"oi_day_low":243200.0},"NSE_FO:CAMS25SEP3700CE":{"ohlc":{"open":183.5,"high":219.75,"low":175.35,"close":182.6},"depth":{"buy":[{"quantity":150,"price":178.95,"orders":1},{"quantity":150,"price":178.9,"orders":1},{"quantity":150,"price":178.85,"orders":1},{"quantity":150,"price":178.75,"orders":1},{"quantity":150,"price":177.85,"orders":1}],"sell":[{"quantity":300,"price":183.45,"orders":2},{"quantity":150,"price":183.5,"orders":1},{"quantity":150,"price":183.55,"orders":1},{"quantity":300,"price":183.6,"orders":2},{"quantity":150,"price":184.85,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|73960","symbol":"CAMS25SEP3700CE","last_price":182.6,"volume":13650,"average_price":195.73,"oi":38400.0,"net_change":-28.8,"total_buy_quantity":10500.0,"total_sell_quantity":24300.0,"lower_circuit_limit":34.1,"upper_circuit_limit":388.7,"last_trade_time":"1756807167795","oi_day_high":38400.0,"oi_day_low":37200.0},"NSE_FO:INDIANB25SEP650PE":{"ohlc":{"open":12.25,"high":13.4,"low":8.4,"close":11.1},"depth":{"buy":[{"quantity":2000,"price":10.95,"orders":2},{"quantity":1000,"price":10.9,"orders":1},{"quantity":1000,"price":10.85,"orders":1},{"quantity":1000,"price":10.55,"orders":1},{"quantity":1000,"price":10.5,"orders":1}],"sell":[{"quantity":1000,"price":11.15,"orders":1},{"quantity":1000,"price":11.2,"orders":1},{"quantity":1000,"price":11.3,"orders":1},{"quantity":1000,"price":11.35,"orders":1},{"quantity":3000,"price":11.55,"orders":2}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|96190","symbol":"INDIANB25SEP650PE","last_price":11.1,"volume":140000,"average_price":10.23,"oi":111000.0,"net_change":-1.3,"total_buy_quantity":175000.0,"total_sell_quantity":224000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.4,"last_trade_time":"1756807055103","oi_day_high":113000.0,"oi_day_low":93000.0},"NSE_FO:CDSL25SEP1460CE":{"ohlc":{"open":60.9,"high":101.7,"low":51.4,"close":75.25},"depth":{"buy":[{"quantity":475,"price":75.1,"orders":1},{"quantity":475,"price":75.0,"orders":1},{"quantity":475,"price":74.95,"orders":1},{"quantity":475,"price":74.9,"orders":1},{"quantity":475,"price":74.85,"orders":1}],"sell":[{"quantity":475,"price":75.5,"orders":1},{"quantity":475,"price":75.55,"orders":1},{"quantity":950,"price":75.6,"orders":2},{"quantity":475,"price":75.65,"orders":1},{"quantity":475,"price":75.7,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|74934","symbol":"CDSL25SEP1460CE","last_price":75.25,"volume":371925,"average_price":72.33,"oi":95950.0,"net_change":15.5,"total_buy_quantity":38000.0,"total_sell_quantity":73625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":125.0,"last_trade_time":"1756807176071","oi_day_high":163875.0,"oi_day_low":94525.0},"NSE_FO:TATASTEEL25SEP152.5PE":{"ohlc":{"open":1.9,"high":2.2,"low":1.25,"close":1.35},"depth":{"buy":[{"quantity":121000,"price":1.35,"orders":14},{"quantity":126500,"price":1.3,"orders":10},{"quantity":176000,"price":1.25,"orders":12},{"quantity":165000,"price":1.2,"orders":4},{"quantity":126500,"price":1.15,"orders":2}],"sell":[{"quantity":16500,"price":1.4,"orders":2},{"quantity":99000,"price":1.45,"orders":12},{"quantity":154000,"price":1.5,"orders":13},{"quantity":88000,"price":1.55,"orders":8},{"quantity":66000,"price":1.6,"orders":5}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|128688","symbol":"TATASTEEL25SEP152.5PE","last_price":1.35,"volume":6886000,"average_price":1.51,"oi":2552000.0,"net_change":-0.65,"total_buy_quantity":1353000.0,"total_sell_quantity":1848000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1756807140005","oi_day_high":2805000.0,"oi_day_low":2552000.0},"NSE_FO:ONGC25SEP235CE":{"ohlc":{"open":5.0,"high":9.8,"low":5.0,"close":7.8},"depth":{"buy":[{"quantity":72000,"price":7.7,"orders":4},{"quantity":4500,"price":7.65,"orders":2},{"quantity":4500,"price":7.6,"orders":2},{"quantity":18000,"price":7.4,"orders":1},{"quantity":18000,"price":7.35,"orders":1}],"sell":[{"quantity":6750,"price":7.8,"orders":3},{"quantity":4500,"price":7.85,"orders":2},{"quantity":11250,"price":7.9,"orders":3},{"quantity":6750,"price":7.95,"orders":1},{"quantity":2250,"price":8.0,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|115072","symbol":"ONGC25SEP235CE","last_price":7.8,"volume":2160000,"average_price":8.12,"oi":2263500.0,"net_change":0.95,"total_buy_quantity":416250.0,"total_sell_quantity":375750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.85,"last_trade_time":"1756807154970","oi_day_high":2531250.0,"oi_day_low":2261250.0},"NSE_FO:JSWENERGY25SEP500CE":{"ohlc":{"open":16.85,"high":23.85,"low":15.05,"close":21.3},"depth":{"buy":[{"quantity":2000,"price":21.45,"orders":2},{"quantity":1000,"price":21.4,"orders":1},{"quantity":1000,"price":21.35,"orders":1},{"quantity":2000,"price":21.3,"orders":2},{"quantity":3000,"price":21.2,"orders":3}],"sell":[{"quantity":1000,"price":21.7,"orders":1},{"quantity":2000,"price":21.75,"orders":2},{"quantity":2000,"price":21.8,"orders":2},{"quantity":2000,"price":21.9,"orders":2},{"quantity":1000,"price":22.05,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|103198","symbol":"JSWENERGY25SEP500CE","last_price":21.3,"volume":1619000,"average_price":20.25,"oi":741000.0,"net_change":5.25,"total_buy_quantity":134000.0,"total_sell_quantity":184000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.65,"last_trade_time":"1756807181201","oi_day_high":825000.0,"oi_day_low":653000.0},"NSE_FO:HINDUNILVR25SEP2660PE":{"ohlc":{"open":50.95,"high":52.05,"low":34.5,"close":39.2},"depth":{"buy":[{"quantity":300,"price":38.15,"orders":1},{"quantity":600,"price":38.1,"orders":2},{"quantity":300,"price":35.2,"orders":1},{"quantity":300,"price":35.15,"orders":1},{"quantity":600,"price":35.1,"orders":1}],"sell":[{"quantity":300,"price":39.55,"orders":1},{"quantity":300,"price":39.6,"orders":1},{"quantity":300,"price":39.65,"orders":1},{"quantity":300,"price":39.75,"orders":1},{"quantity":300,"price":40.05,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|91737","symbol":"HINDUNILVR25SEP2660PE","last_price":39.2,"volume":428700,"average_price":41.29,"oi":116100.0,"net_change":-13.05,"total_buy_quantity":67500.0,"total_sell_quantity":41100.0,"lower_circuit_limit":4.6,"upper_circuit_limit":99.9,"last_trade_time":"1756807190010","oi_day_high":122100.0,"oi_day_low":97800.0},"NSE_FO:IOC25SEP137.5CE":{"ohlc":{"open":4.5,"high":5.3,"low":4.3,"close":4.65},"depth":{"buy":[{"quantity":14625,"price":4.6,"orders":3},{"quantity":9750,"price":4.55,"orders":2},{"quantity":9750,"price":4.5,"orders":2},{"quantity":14625,"price":4.45,"orders":3},{"quantity":4875,"price":4.4,"orders":1}],"sell":[{"quantity":9750,"price":4.7,"orders":2},{"quantity":19500,"price":4.75,"orders":4},{"quantity":14625,"price":4.8,"orders":3},{"quantity":4875,"price":4.85,"orders":1},{"quantity":48750,"price":4.9,"orders":3}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|41955","symbol":"IOC25SEP137.5CE","last_price":4.65,"volume":429000,"average_price":4.84,"oi":555750.0,"net_change":0.15,"total_buy_quantity":653250.0,"total_sell_quantity":531375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.5,"last_trade_time":"1756806403320","oi_day_high":575250.0,"oi_day_low":531375.0},"NSE_FO:RECLTD25SEP350CE":{"ohlc":{"open":18.0,"high":24.25,"low":17.05,"close":20.2},"depth":{"buy":[{"quantity":1275,"price":20.0,"orders":1},{"quantity":1275,"price":19.95,"orders":1},{"quantity":1275,"price":19.9,"orders":1},{"quantity":1275,"price":19.8,"orders":1},{"quantity":1275,"price":19.65,"orders":1}],"sell":[{"quantity":1275,"price":20.3,"orders":1},{"quantity":1275,"price":20.5,"orders":1},{"quantity":1275,"price":20.55,"orders":1},{"quantity":1275,"price":20.6,"orders":1},{"quantity":2550,"price":20.8,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|120463","symbol":"RECLTD25SEP350CE","last_price":20.2,"volume":1164075,"average_price":21.49,"oi":1183200.0,"net_change":2.3,"total_buy_quantity":170850.0,"total_sell_quantity":235875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.9,"last_trade_time":"1756807162651","oi_day_high":1476450.0,"oi_day_low":1173000.0},"NSE_FO:LAURUSLABS25SEP860PE":{"ohlc":{"open":25.0,"high":28.8,"low":18.2,"close":23.25},"depth":{"buy":[{"quantity":1700,"price":23.0,"orders":1},{"quantity":1700,"price":22.95,"orders":1},{"quantity":1700,"price":22.85,"orders":1},{"quantity":1700,"price":22.65,"orders":1},{"quantity":1700,"price":22.35,"orders":1}],"sell":[{"quantity":1700,"price":23.4,"orders":1},{"quantity":1700,"price":23.45,"orders":1},{"quantity":1700,"price":24.1,"orders":1},{"quantity":1700,"price":24.15,"orders":1},{"quantity":1700,"price":24.5,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|107061","symbol":"LAURUSLABS25SEP860PE","last_price":23.25,"volume":669800,"average_price":22.44,"oi":306000.0,"net_change":0.0,"total_buy_quantity":219300.0,"total_sell_quantity":181900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.2,"last_trade_time":"1756807130143","oi_day_high":306000.0,"oi_day_low":261800.0},"NSE_FO:INOXWIND25SEP135CE":{"ohlc":{"open":10.0,"high":12.35,"low":10.0,"close":10.85},"depth":{"buy":[{"quantity":3272,"price":10.75,"orders":1},{"quantity":3272,"price":10.7,"orders":1},{"quantity":3272,"price":10.35,"orders":1},{"quantity":9816,"price":10.3,"orders":1},{"quantity":13088,"price":10.2,"orders":1}],"sell":[{"quantity":3272,"price":10.9,"orders":1},{"quantity":3272,"price":10.95,"orders":1},{"quantity":3272,"price":11.0,"orders":1},{"quantity":3272,"price":11.05,"orders":1},{"quantity":3272,"price":11.3,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|97815","symbol":"INOXWIND25SEP135CE","last_price":10.85,"volume":376280,"average_price":11.65,"oi":189776.0,"net_change":1.4,"total_buy_quantity":307568.0,"total_sell_quantity":359920.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.45,"last_trade_time":"1756807189626","oi_day_high":340288.0,"oi_day_low":189776.0},"NSE_FO:KOTAKBANK25SEP1940CE":{"ohlc":{"open":57.15,"high":59.3,"low":40.75,"close":42.5},"depth":{"buy":[{"quantity":800,"price":42.5,"orders":2},{"quantity":400,"price":42.45,"orders":1},{"quantity":400,"price":42.4,"orders":1},{"quantity":400,"price":42.35,"orders":1},{"quantity":400,"price":42.3,"orders":1}],"sell":[{"quantity":800,"price":42.95,"orders":2},{"quantity":400,"price":43.0,"orders":1},{"quantity":400,"price":43.1,"orders":1},{"quantity":400,"price":43.35,"orders":1},{"quantity":400,"price":43.4,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|102762","symbol":"KOTAKBANK25SEP1940CE","last_price":42.5,"volume":517600,"average_price":45.6,"oi":169600.0,"net_change":-14.0,"total_buy_quantity":28400.0,"total_sell_quantity":43200.0,"lower_circuit_limit":3.1,"upper_circuit_limit":109.9,"last_trade_time":"1756807195341","oi_day_high":182000.0,"oi_day_low":60400.0},"NSE_FO:JUBLFOOD25SEP640PE":{"ohlc":{"open":22.15,"high":22.35,"low":16.7,"close":18.1},"depth":{"buy":[{"quantity":2500,"price":18.05,"orders":2},{"quantity":2500,"price":17.95,"orders":2},{"quantity":2500,"price":17.9,"orders":2},{"quantity":1250,"price":17.8,"orders":1},{"quantity":1250,"price":17.75,"orders":1}],"sell":[{"quantity":1250,"price":18.3,"orders":1},{"quantity":1250,"price":18.45,"orders":1},{"quantity":1250,"price":18.5,"orders":1},{"quantity":1250,"price":18.9,"orders":1},{"quantity":1250,"price":18.95,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|104049","symbol":"JUBLFOOD25SEP640PE","last_price":18.1,"volume":100000,"average_price":17.99,"oi":180000.0,"net_change":-1.35,"total_buy_quantity":250000.0,"total_sell_quantity":105000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.45,"last_trade_time":"1756807149026","oi_day_high":187500.0,"oi_day_low":170000.0},"NSE_FO:POLYCAB25SEP7100PE":{"ohlc":{"open":154.95,"high":166.6,"low":128.0,"close":137.0},"depth":{"buy":[{"quantity":125,"price":136.2,"orders":1},{"quantity":250,"price":136.15,"orders":2},{"quantity":125,"price":136.05,"orders":1},{"quantity":125,"price":134.6,"orders":1},{"quantity":125,"price":133.55,"orders":1}],"sell":[{"quantity":2125,"price":137.0,"orders":1},{"quantity":125,"price":139.0,"orders":1},{"quantity":125,"price":139.95,"orders":1},{"quantity":125,"price":140.0,"orders":1},{"quantity":125,"price":141.3,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|119241","symbol":"POLYCAB25SEP7100PE","last_price":137.0,"volume":58000,"average_price":142.12,"oi":24750.0,"net_change":-13.4,"total_buy_quantity":40000.0,"total_sell_quantity":19250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":363.8,"last_trade_time":"1756807189658","oi_day_high":26000.0,"oi_day_low":23625.0},"NSE_FO:ASHOKLEY25SEP130CE":{"ohlc":{"open":3.25,"high":5.6,"low":3.15,"close":4.35},"depth":{"buy":[{"quantity":5000,"price":4.35,"orders":1},{"quantity":35000,"price":4.3,"orders":6},{"quantity":55000,"price":4.25,"orders":9},{"quantity":105000,"price":4.2,"orders":9},{"quantity":125000,"price":4.15,"orders":6}],"sell":[{"quantity":20000,"price":4.4,"orders":4},{"quantity":80000,"price":4.45,"orders":11},{"quantity":110000,"price":4.5,"orders":11},{"quantity":35000,"price":4.55,"orders":6},{"quantity":45000,"price":4.6,"orders":4}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|68083","symbol":"ASHOKLEY25SEP130CE","last_price":4.35,"volume":22920000,"average_price":4.47,"oi":5135000.0,"net_change":1.3,"total_buy_quantity":1865000.0,"total_sell_quantity":1490000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1756807197026","oi_day_high":6900000.0,"oi_day_low":5070000.0},"NSE_FO:KPITTECH25SEP1180CE":{"ohlc":{"open":59.8,"high":65.2,"low":55.95,"close":55.95},"depth":{"buy":[{"quantity":400,"price":57.0,"orders":1},{"quantity":400,"price":56.95,"orders":1},{"quantity":400,"price":56.9,"orders":1},{"quantity":400,"price":56.8,"orders":1},{"quantity":400,"price":56.35,"orders":1}],"sell":[{"quantity":400,"price":57.85,"orders":1},{"quantity":400,"price":57.9,"orders":1},{"quantity":400,"price":57.95,"orders":1},{"quantity":400,"price":58.0,"orders":1},{"quantity":400,"price":58.05,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|103335","symbol":"KPITTECH25SEP1180CE","last_price":55.95,"volume":4800,"average_price":60.51,"oi":18000.0,"net_change":-14.15,"total_buy_quantity":25600.0,"total_sell_quantity":46400.0,"lower_circuit_limit":13.75,"upper_circuit_limit":126.45,"last_trade_time":"1756805588275","oi_day_high":19600.0,"oi_day_low":18000.0},"NSE_FO:UNITDSPR25SEP1280PE":{"ohlc":{"open":8.9,"high":8.9,"low":6.5,"close":8.0},"depth":{"buy":[{"quantity":400,"price":8.0,"orders":1},{"quantity":800,"price":7.95,"orders":2},{"quantity":800,"price":7.9,"orders":2},{"quantity":400,"price":7.8,"orders":1},{"quantity":800,"price":7.75,"orders":1}],"sell":[{"quantity":800,"price":8.2,"orders":2},{"quantity":400,"price":8.3,"orders":1},{"quantity":400,"price":8.4,"orders":1},{"quantity":400,"price":8.65,"orders":1},{"quantity":400,"price":8.7,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|143479","symbol":"UNITDSPR25SEP1280PE","last_price":8.0,"volume":156800,"average_price":7.31,"oi":137600.0,"net_change":-1.9,"total_buy_quantity":148800.0,"total_sell_quantity":69600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.9,"last_trade_time":"1756807195352","oi_day_high":172400.0,"oi_day_low":132400.0},"NSE_FO:HFCL25SEP70CE":{"ohlc":{"open":4.0,"high":4.2,"low":3.25,"close":3.45},"depth":{"buy":[{"quantity":38700,"price":3.45,"orders":6},{"quantity":25800,"price":3.4,"orders":4},{"quantity":38700,"price":3.35,"orders":5},{"quantity":32250,"price":3.3,"orders":5},{"quantity":32250,"price":3.25,"orders":4}],"sell":[{"quantity":64500,"price":3.55,"orders":10},{"quantity":64500,"price":3.6,"orders":4},{"quantity":12900,"price":3.65,"orders":2},{"quantity":58050,"price":3.7,"orders":4},{"quantity":19350,"price":3.75,"orders":3}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|92222","symbol":"HFCL25SEP70CE","last_price":3.45,"volume":3386250,"average_price":3.77,"oi":3225000.0,"net_change":-0.6,"total_buy_quantity":980400.0,"total_sell_quantity":1373850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.05,"last_trade_time":"1756807179733","oi_day_high":3225000.0,"oi_day_low":2805750.0},"NSE_FO:ALKEM25SEP5400PE":{"ohlc":{"open":160.0,"high":212.0,"low":142.0,"close":191.45},"depth":{"buy":[{"quantity":125,"price":192.25,"orders":1},{"quantity":125,"price":192.15,"orders":1},{"quantity":125,"price":192.05,"orders":1},{"quantity":625,"price":177.4,"orders":1},{"quantity":375,"price":175.85,"orders":1}],"sell":[{"quantity":125,"price":198.8,"orders":1},{"quantity":125,"price":198.85,"orders":1},{"quantity":125,"price":198.95,"orders":1},{"quantity":125,"price":199.05,"orders":1},{"quantity":125,"price":200.0,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|65261","symbol":"ALKEM25SEP5400PE","last_price":191.45,"volume":7500,"average_price":178.88,"oi":11750.0,"net_change":40.8,"total_buy_quantity":4250.0,"total_sell_quantity":14375.0,"lower_circuit_limit":15.85,"upper_circuit_limit":285.45,"last_trade_time":"1756806917162","oi_day_high":12375.0,"oi_day_low":11750.0},"NSE_FO:RVNL25SEP310CE":{"ohlc":{"open":12.65,"high":28.65,"low":11.85,"close":21.2},"depth":{"buy":[{"quantity":1375,"price":21.25,"orders":1},{"quantity":1375,"price":21.2,"orders":1},{"quantity":1375,"price":21.15,"orders":1},{"quantity":1375,"price":21.1,"orders":1},{"quantity":2750,"price":20.85,"orders":1}],"sell":[{"quantity":4125,"price":21.6,"orders":3},{"quantity":2750,"price":21.65,"orders":2},{"quantity":1375,"price":21.75,"orders":1},{"quantity":2750,"price":22.05,"orders":1},{"quantity":2750,"price":22.2,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|121266","symbol":"RVNL25SEP310CE","last_price":21.2,"volume":1221000,"average_price":18.45,"oi":353375.0,"net_change":8.9,"total_buy_quantity":204875.0,"total_sell_quantity":185625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.4,"last_trade_time":"1756807190404","oi_day_high":460625.0,"oi_day_low":352000.0},"NSE_FO:MAXHEALTH25SEP1160PE":{"ohlc":{"open":25.65,"high":38.35,"low":25.65,"close":34.4},"depth":{"buy":[{"quantity":525,"price":34.05,"orders":1},{"quantity":525,"price":34.0,"orders":1},{"quantity":525,"price":33.95,"orders":1},{"quantity":525,"price":33.9,"orders":1},{"quantity":525,"price":33.85,"orders":1}],"sell":[{"quantity":525,"price":34.45,"orders":1},{"quantity":525,"price":34.5,"orders":1},{"quantity":1575,"price":34.55,"orders":2},{"quantity":1575,"price":34.6,"orders":2},{"quantity":525,"price":34.65,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|112178","symbol":"MAXHEALTH25SEP1160PE","last_price":34.4,"volume":509250,"average_price":30.86,"oi":181650.0,"net_change":11.5,"total_buy_quantity":90300.0,"total_sell_quantity":77700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.55,"last_trade_time":"1756807187436","oi_day_high":193725.0,"oi_day_low":168000.0},"NSE_FO:PHOENIXLTD25SEP1500CE":{"ohlc":{"open":77.3,"high":117.1,"low":70.2,"close":95.7},"depth":{"buy":[{"quantity":350,"price":90.9,"orders":1},{"quantity":350,"price":90.85,"orders":1},{"quantity":350,"price":90.8,"orders":1},{"quantity":350,"price":90.7,"orders":1},{"quantity":350,"price":90.65,"orders":1}],"sell":[{"quantity":350,"price":97.45,"orders":1},{"quantity":700,"price":97.5,"orders":2},{"quantity":350,"price":97.55,"orders":1},{"quantity":350,"price":97.65,"orders":1},{"quantity":350,"price":98.0,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|116927","symbol":"PHOENIXLTD25SEP1500CE","last_price":95.7,"volume":143500,"average_price":98.99,"oi":35000.0,"net_change":35.8,"total_buy_quantity":25200.0,"total_sell_quantity":47950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":218.45,"last_trade_time":"1756807130888","oi_day_high":55650.0,"oi_day_low":35000.0},"NSE_FO:SYNGENE25SEP630PE":{"ohlc":{"open":14.0,"high":14.0,"low":11.5,"close":12.8},"depth":{"buy":[{"quantity":2000,"price":12.8,"orders":2},{"quantity":1000,"price":12.75,"orders":1},{"quantity":1000,"price":12.65,"orders":1},{"quantity":1000,"price":12.35,"orders":1},{"quantity":2000,"price":12.3,"orders":2}],"sell":[{"quantity":1000,"price":13.15,"orders":1},{"quantity":1000,"price":13.2,"orders":1},{"quantity":1000,"price":13.25,"orders":1},{"quantity":1000,"price":13.35,"orders":1},{"quantity":1000,"price":13.6,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|126630","symbol":"SYNGENE25SEP630PE","last_price":12.8,"volume":58000,"average_price":12.42,"oi":142000.0,"net_change":-0.05,"total_buy_quantity":173000.0,"total_sell_quantity":172000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.85,"last_trade_time":"1756807076002","oi_day_high":143000.0,"oi_day_low":138000.0},"NSE_FO:PAGEIND25SEP44000PE":{"ohlc":{"open":785.0,"high":965.55,"low":780.0,"close":800.0},"depth":{"buy":[{"quantity":15,"price":675.45,"orders":1},{"quantity":30,"price":675.4,"orders":1},{"quantity":375,"price":663.95,"orders":1},{"quantity":60,"price":604.1,"orders":2},{"quantity":45,"price":586.85,"orders":1}],"sell":[{"quantity":15,"price":922.05,"orders":1},{"quantity":15,"price":922.1,"orders":1},{"quantity":300,"price":922.2,"orders":1},{"quantity":15,"price":950.0,"orders":1},{"quantity":105,"price":970.45,"orders":2}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|121138","symbol":"PAGEIND25SEP44000PE","last_price":800.0,"volume":945,"average_price":870.66,"oi":2025.0,"net_change":-57.85,"total_buy_quantity":1320.0,"total_sell_quantity":900.0,"lower_circuit_limit":55.05,"upper_circuit_limit":1660.65,"last_trade_time":"1756806157424","oi_day_high":2085.0,"oi_day_low":1995.0},"NSE_FO:MFSL25SEP1600CE":{"ohlc":{"open":58.25,"high":72.0,"low":55.85,"close":57.05},"depth":{"buy":[{"quantity":800,"price":58.95,"orders":1},{"quantity":800,"price":58.9,"orders":1},{"quantity":1600,"price":58.85,"orders":2},{"quantity":800,"price":58.8,"orders":1},{"quantity":800,"price":58.2,"orders":1}],"sell":[{"quantity":800,"price":59.95,"orders":1},{"quantity":800,"price":60.0,"orders":1},{"quantity":800,"price":61.6,"orders":1},{"quantity":800,"price":61.65,"orders":1},{"quantity":800,"price":61.95,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|113715","symbol":"MFSL25SEP1600CE","last_price":57.05,"volume":37600,"average_price":62.59,"oi":49600.0,"net_change":-7.0,"total_buy_quantity":54400.0,"total_sell_quantity":92000.0,"lower_circuit_limit":14.35,"upper_circuit_limit":113.75,"last_trade_time":"1756807195260","oi_day_high":52800.0,"oi_day_low":46400.0},"NSE_FO:HDFCLIFE25SEP780PE":{"ohlc":{"open":12.05,"high":17.35,"low":10.4,"close":15.5},"depth":{"buy":[{"quantity":1100,"price":15.55,"orders":1},{"quantity":1100,"price":15.5,"orders":1},{"quantity":1100,"price":15.45,"orders":1},{"quantity":1100,"price":15.4,"orders":1},{"quantity":11000,"price":14.5,"orders":1}],"sell":[{"quantity":1100,"price":15.8,"orders":1},{"quantity":1100,"price":15.85,"orders":1},{"quantity":8800,"price":15.9,"orders":4},{"quantity":1100,"price":15.95,"orders":1},{"quantity":2200,"price":16.0,"orders":2}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|91320","symbol":"HDFCLIFE25SEP780PE","last_price":15.5,"volume":881100,"average_price":13.48,"oi":459800.0,"net_change":-0.05,"total_buy_quantity":156200.0,"total_sell_quantity":146300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.55,"last_trade_time":"1756807195847","oi_day_high":459800.0,"oi_day_low":359700.0},"NSE_FO:TATACONSUM25SEP1060PE":{"ohlc":{"open":15.0,"high":15.0,"low":8.0,"close":8.0},"depth":{"buy":[{"quantity":550,"price":8.05,"orders":1},{"quantity":3300,"price":8.0,"orders":2},{"quantity":550,"price":7.95,"orders":1},{"quantity":550,"price":7.9,"orders":1},{"quantity":550,"price":7.8,"orders":1}],"sell":[{"quantity":550,"price":8.15,"orders":1},{"quantity":550,"price":8.3,"orders":1},{"quantity":550,"price":8.35,"orders":1},{"quantity":550,"price":8.4,"orders":1},{"quantity":550,"price":8.75,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|138635","symbol":"TATACONSUM25SEP1060PE","last_price":8.0,"volume":396550,"average_price":10.94,"oi":180950.0,"net_change":-7.0,"total_buy_quantity":74250.0,"total_sell_quantity":84700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.0,"last_trade_time":"1756807131831","oi_day_high":219450.0,"oi_day_low":176000.0},"NSE_FO:TATAPOWER25SEP370CE":{"ohlc":{"open":16.1,"high":22.1,"low":15.35,"close":19.9},"depth":{"buy":[{"quantity":1450,"price":19.7,"orders":1},{"quantity":1450,"price":19.5,"orders":1},{"quantity":1450,"price":19.3,"orders":1},{"quantity":1450,"price":19.05,"orders":1},{"quantity":1450,"price":18.8,"orders":1}],"sell":[{"quantity":2900,"price":20.45,"orders":2},{"quantity":1450,"price":20.5,"orders":1},{"quantity":1450,"price":20.6,"orders":1},{"quantity":4350,"price":20.7,"orders":3},{"quantity":1450,"price":20.75,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|140069","symbol":"TATAPOWER25SEP370CE","last_price":19.9,"volume":450950,"average_price":18.13,"oi":751100.0,"net_change":3.8,"total_buy_quantity":237800.0,"total_sell_quantity":171100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.1,"last_trade_time":"1756807197459","oi_day_high":861300.0,"oi_day_low":751100.0},"NSE_FO:GLENMARK25SEP1940PE":{"ohlc":{"open":55.0,"high":67.4,"low":49.85,"close":62.0},"depth":{"buy":[{"quantity":375,"price":61.35,"orders":1},{"quantity":375,"price":61.15,"orders":1},{"quantity":375,"price":61.05,"orders":1},{"quantity":375,"price":60.65,"orders":1},{"quantity":375,"price":59.15,"orders":1}],"sell":[{"quantity":375,"price":62.0,"orders":1},{"quantity":375,"price":62.8,"orders":1},{"quantity":750,"price":62.85,"orders":2},{"quantity":375,"price":62.9,"orders":1},{"quantity":375,"price":63.85,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|85547","symbol":"GLENMARK25SEP1940PE","last_price":62.0,"volume":43500,"average_price":59.17,"oi":65250.0,"net_change":4.45,"total_buy_quantity":58875.0,"total_sell_quantity":30750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":115.2,"last_trade_time":"1756807192160","oi_day_high":72000.0,"oi_day_low":65250.0},"NSE_FO:BAJAJ-AUTO25SEP8700PE":{"ohlc":{"open":95.1,"high":110.75,"low":71.0,"close":95.3},"depth":{"buy":[{"quantity":75,"price":92.1,"orders":1},{"quantity":150,"price":92.05,"orders":2},{"quantity":75,"price":92.0,"orders":1},{"quantity":75,"price":78.0,"orders":1},{"quantity":75,"price":71.1,"orders":1}],"sell":[{"quantity":75,"price":96.6,"orders":1},{"quantity":75,"price":96.65,"orders":1},{"quantity":75,"price":96.7,"orders":1},{"quantity":150,"price":96.75,"orders":2},{"quantity":150,"price":97.0,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|66761","symbol":"BAJAJ-AUTO25SEP8700PE","last_price":95.3,"volume":168300,"average_price":84.14,"oi":72075.0,"net_change":-4.8,"total_buy_quantity":22800.0,"total_sell_quantity":11175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":247.7,"last_trade_time":"1756807197334","oi_day_high":84975.0,"oi_day_low":72075.0},"NSE_FO:SBIN25SEP800PE":{"ohlc":{"open":8.9,"high":10.85,"low":7.6,"close":9.8},"depth":{"buy":[{"quantity":1500,"price":9.75,"orders":2},{"quantity":6000,"price":9.7,"orders":5},{"quantity":5250,"price":9.65,"orders":4},{"quantity":2250,"price":9.6,"orders":2},{"quantity":8250,"price":9.55,"orders":4}],"sell":[{"quantity":2250,"price":9.85,"orders":3},{"quantity":1500,"price":9.9,"orders":2},{"quantity":6000,"price":9.95,"orders":8},{"quantity":7500,"price":10.0,"orders":5},{"quantity":5250,"price":10.05,"orders":3}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|132469","symbol":"SBIN25SEP800PE","last_price":9.8,"volume":4705500,"average_price":8.99,"oi":3588750.0,"net_change":0.85,"total_buy_quantity":367500.0,"total_sell_quantity":301500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.95,"last_trade_time":"1756807196823","oi_day_high":3659250.0,"oi_day_low":3483750.0},"NSE_FO:TVSMOTOR25SEP3250PE":{"ohlc":{"open":40.75,"high":45.2,"low":31.0,"close":38.6},"depth":{"buy":[{"quantity":350,"price":38.65,"orders":1},{"quantity":350,"price":38.6,"orders":1},{"quantity":350,"price":38.2,"orders":1},{"quantity":350,"price":37.95,"orders":1},{"quantity":700,"price":37.9,"orders":2}],"sell":[{"quantity":350,"price":39.85,"orders":1},{"quantity":350,"price":39.9,"orders":1},{"quantity":350,"price":39.95,"orders":1},{"quantity":700,"price":40.0,"orders":2},{"quantity":700,"price":42.9,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|131705","symbol":"TVSMOTOR25SEP3250PE","last_price":38.6,"volume":152600,"average_price":36.55,"oi":107800.0,"net_change":0.35,"total_buy_quantity":77000.0,"total_sell_quantity":40250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":94.7,"last_trade_time":"1756807180642","oi_day_high":114450.0,"oi_day_low":103950.0},"NSE_FO:NMDC25SEP68PE":{"ohlc":{"open":0.7,"high":0.8,"low":0.3,"close":0.3},"depth":{"buy":[{"quantity":270000,"price":0.3,"orders":4},{"quantity":918000,"price":0.25,"orders":12},{"quantity":756000,"price":0.2,"orders":10},{"quantity":850500,"price":0.15,"orders":9},{"quantity":594000,"price":0.1,"orders":7}],"sell":[{"quantity":459000,"price":0.35,"orders":16},{"quantity":378000,"price":0.4,"orders":13},{"quantity":540000,"price":0.45,"orders":15},{"quantity":270000,"price":0.5,"orders":9},{"quantity":256500,"price":0.55,"orders":8}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|118388","symbol":"NMDC25SEP68PE","last_price":0.3,"volume":7492500,"average_price":0.44,"oi":3753000.0,"net_change":-0.55,"total_buy_quantity":4617000.0,"total_sell_quantity":4063500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1756807083858","oi_day_high":4198500.0,"oi_day_low":3550500.0},"NSE_FO:PNBHOUSING25SEP760PE":{"ohlc":{"open":16.5,"high":19.55,"low":7.35,"close":9.5},"depth":{"buy":[{"quantity":650,"price":9.4,"orders":1},{"quantity":650,"price":9.35,"orders":1},{"quantity":1300,"price":9.3,"orders":2},{"quantity":650,"price":9.25,"orders":1},{"quantity":2600,"price":9.2,"orders":4}],"sell":[{"quantity":1300,"price":9.7,"orders":2},{"quantity":650,"price":9.75,"orders":1},{"quantity":650,"price":9.8,"orders":1},{"quantity":650,"price":9.85,"orders":1},{"quantity":650,"price":9.9,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|126743","symbol":"PNBHOUSING25SEP760PE","last_price":9.5,"volume":1410500,"average_price":10.79,"oi":962000.0,"net_change":-8.85,"total_buy_quantity":220350.0,"total_sell_quantity":112450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.4,"last_trade_time":"1756807181766","oi_day_high":962000.0,"oi_day_low":603850.0},"NSE_FO:KALYANKJIL25SEP510CE":{"ohlc":{"open":20.25,"high":24.5,"low":18.15,"close":19.35},"depth":{"buy":[{"quantity":1175,"price":19.15,"orders":1},{"quantity":1175,"price":19.1,"orders":1},{"quantity":2350,"price":19.05,"orders":2},{"quantity":1175,"price":18.95,"orders":1},{"quantity":2350,"price":18.9,"orders":1}],"sell":[{"quantity":1175,"price":19.35,"orders":1},{"quantity":7050,"price":19.4,"orders":3},{"quantity":2350,"price":19.45,"orders":2},{"quantity":7050,"price":19.5,"orders":5},{"quantity":1175,"price":19.55,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|101686","symbol":"KALYANKJIL25SEP510CE","last_price":19.35,"volume":2612025,"average_price":21.01,"oi":645075.0,"net_change":-1.15,"total_buy_quantity":4923250.0,"total_sell_quantity":252625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.0,"last_trade_time":"1756807196754","oi_day_high":823675.0,"oi_day_low":556950.0},"NSE_FO:HCLTECH25SEP1440PE":{"ohlc":{"open":18.45,"high":21.55,"low":15.55,"close":20.6},"depth":{"buy":[{"quantity":700,"price":20.45,"orders":2},{"quantity":350,"price":20.35,"orders":1},{"quantity":350,"price":20.3,"orders":1},{"quantity":350,"price":19.9,"orders":1},{"quantity":350,"price":16.15,"orders":1}],"sell":[{"quantity":350,"price":20.65,"orders":1},{"quantity":700,"price":20.7,"orders":2},{"quantity":350,"price":20.8,"orders":1},{"quantity":350,"price":20.95,"orders":1},{"quantity":350,"price":21.0,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|90030","symbol":"HCLTECH25SEP1440PE","last_price":20.6,"volume":282100,"average_price":18.81,"oi":168700.0,"net_change":0.95,"total_buy_quantity":294000.0,"total_sell_quantity":52500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.15,"last_trade_time":"1756807184327","oi_day_high":181300.0,"oi_day_low":160650.0},"NSE_FO:BANKBARODA25SEP232.5PE":{"ohlc":{"open":3.7,"high":4.25,"low":2.5,"close":3.2},"depth":{"buy":[{"quantity":26325,"price":3.15,"orders":8},{"quantity":20475,"price":3.1,"orders":6},{"quantity":14625,"price":3.05,"orders":4},{"quantity":11700,"price":3.0,"orders":4},{"quantity":35100,"price":2.95,"orders":5}],"sell":[{"quantity":35100,"price":3.25,"orders":10},{"quantity":11700,"price":3.3,"orders":3},{"quantity":11700,"price":3.35,"orders":3},{"quantity":52650,"price":3.4,"orders":2},{"quantity":52650,"price":3.45,"orders":5}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|68178","symbol":"BANKBARODA25SEP232.5PE","last_price":3.2,"volume":1468350,"average_price":2.84,"oi":836550.0,"net_change":-0.55,"total_buy_quantity":933075.0,"total_sell_quantity":628875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.75,"last_trade_time":"1756807195207","oi_day_high":1017900.0,"oi_day_low":821925.0},"NSE_FO:MANKIND25SEP2450CE":{"ohlc":{"open":133.0,"high":141.25,"low":129.95,"close":130.75},"depth":{"buy":[{"quantity":225,"price":129.55,"orders":1},{"quantity":225,"price":129.5,"orders":1},{"quantity":225,"price":129.45,"orders":1},{"quantity":225,"price":129.35,"orders":1},{"quantity":225,"price":128.65,"orders":1}],"sell":[{"quantity":225,"price":136.3,"orders":1},{"quantity":225,"price":136.4,"orders":1},{"quantity":225,"price":136.5,"orders":1},{"quantity":225,"price":140.0,"orders":1},{"quantity":2250,"price":144.1,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|107367","symbol":"MANKIND25SEP2450CE","last_price":130.75,"volume":2475,"average_price":133.97,"oi":1800.0,"net_change":11.0,"total_buy_quantity":8325.0,"total_sell_quantity":8325.0,"lower_circuit_limit":26.35,"upper_circuit_limit":213.15,"last_trade_time":"1756803455334","oi_day_high":2700.0,"oi_day_low":1800.0},"NSE_FO:LICI25SEP870PE":{"ohlc":{"open":21.05,"high":23.4,"low":18.85,"close":22.6},"depth":{"buy":[{"quantity":1400,"price":22.15,"orders":2},{"quantity":700,"price":22.1,"orders":1},{"quantity":700,"price":22.0,"orders":1},{"quantity":12600,"price":20.3,"orders":1},{"quantity":700,"price":19.7,"orders":1}],"sell":[{"quantity":700,"price":23.55,"orders":1},{"quantity":700,"price":23.6,"orders":1},{"quantity":700,"price":23.65,"orders":1},{"quantity":1400,"price":23.75,"orders":1},{"quantity":700,"price":23.85,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|104404","symbol":"LICI25SEP870PE","last_price":22.6,"volume":43400,"average_price":20.99,"oi":133000.0,"net_change":-1.3,"total_buy_quantity":107800.0,"total_sell_quantity":127400.0,"lower_circuit_limit":0.4,"upper_circuit_limit":47.4,"last_trade_time":"1756807199709","oi_day_high":133700.0,"oi_day_low":123200.0},"NSE_FO:DABUR25SEP510PE":{"ohlc":{"open":5.55,"high":5.55,"low":2.3,"close":2.6},"depth":{"buy":[{"quantity":5000,"price":2.6,"orders":4},{"quantity":12500,"price":2.55,"orders":6},{"quantity":13750,"price":2.5,"orders":6},{"quantity":6250,"price":2.45,"orders":4},{"quantity":11250,"price":2.4,"orders":4}],"sell":[{"quantity":3750,"price":2.7,"orders":2},{"quantity":6250,"price":2.75,"orders":5},{"quantity":3750,"price":2.8,"orders":3},{"quantity":2500,"price":2.85,"orders":2},{"quantity":5000,"price":2.9,"orders":4}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|82066","symbol":"DABUR25SEP510PE","last_price":2.6,"volume":1771250,"average_price":2.89,"oi":547500.0,"net_change":-2.6,"total_buy_quantity":606250.0,"total_sell_quantity":373750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.2,"last_trade_time":"1756807175900","oi_day_high":560000.0,"oi_day_low":402500.0},"NSE_FO:MUTHOOTFIN25SEP2650PE":{"ohlc":{"open":44.35,"high":50.05,"low":27.6,"close":45.05},"depth":{"buy":[{"quantity":275,"price":44.65,"orders":1},{"quantity":275,"price":44.6,"orders":1},{"quantity":275,"price":44.35,"orders":1},{"quantity":275,"price":44.25,"orders":1},{"quantity":275,"price":43.4,"orders":1}],"sell":[{"quantity":275,"price":45.35,"orders":1},{"quantity":275,"price":45.4,"orders":1},{"quantity":275,"price":45.65,"orders":1},{"quantity":275,"price":46.25,"orders":1},{"quantity":275,"price":46.3,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|110470","symbol":"MUTHOOTFIN25SEP2650PE","last_price":45.05,"volume":134200,"average_price":38.36,"oi":101475.0,"net_change":2.15,"total_buy_quantity":50875.0,"total_sell_quantity":51700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":102.25,"last_trade_time":"1756807140008","oi_day_high":114125.0,"oi_day_low":101475.0},"NSE_FO:SBICARD25SEP800CE":{"ohlc":{"open":19.75,"high":22.85,"low":14.9,"close":15.6},"depth":{"buy":[{"quantity":8000,"price":15.5,"orders":1},{"quantity":800,"price":15.45,"orders":1},{"quantity":2400,"price":15.4,"orders":3},{"quantity":2400,"price":15.35,"orders":3},{"quantity":4800,"price":15.3,"orders":2}],"sell":[{"quantity":800,"price":15.6,"orders":1},{"quantity":800,"price":15.75,"orders":1},{"quantity":1600,"price":15.8,"orders":2},{"quantity":2400,"price":15.85,"orders":2},{"quantity":2400,"price":16.0,"orders":2}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|131148","symbol":"SBICARD25SEP800CE","last_price":15.6,"volume":689600,"average_price":18.68,"oi":434400.0,"net_change":-2.8,"total_buy_quantity":208800.0,"total_sell_quantity":204800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.6,"last_trade_time":"1756807182966","oi_day_high":436000.0,"oi_day_low":375200.0},"NSE_FO:HDFCAMC25SEP5600CE":{"ohlc":{"open":149.85,"high":152.0,"low":112.0,"close":118.0},"depth":{"buy":[{"quantity":150,"price":116.4,"orders":1},{"quantity":150,"price":116.35,"orders":1},{"quantity":150,"price":115.45,"orders":1},{"quantity":150,"price":115.25,"orders":1},{"quantity":150,"price":113.35,"orders":1}],"sell":[{"quantity":150,"price":118.2,"orders":1},{"quantity":150,"price":118.25,"orders":1},{"quantity":150,"price":118.3,"orders":1},{"quantity":150,"price":118.35,"orders":1},{"quantity":150,"price":119.0,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|90447","symbol":"HDFCAMC25SEP5600CE","last_price":118.0,"volume":126300,"average_price":123.47,"oi":59550.0,"net_change":-23.3,"total_buy_quantity":24750.0,"total_sell_quantity":22950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":309.15,"last_trade_time":"1756807169596","oi_day_high":61200.0,"oi_day_low":49800.0},"NSE_FO:CHOLAFIN25SEP1440PE":{"ohlc":{"open":36.0,"high":45.95,"low":30.55,"close":44.0},"depth":{"buy":[{"quantity":625,"price":43.6,"orders":1},{"quantity":625,"price":43.55,"orders":1},{"quantity":625,"price":43.5,"orders":1},{"quantity":625,"price":43.45,"orders":1},{"quantity":625,"price":43.4,"orders":1}],"sell":[{"quantity":625,"price":44.0,"orders":1},{"quantity":625,"price":44.05,"orders":1},{"quantity":625,"price":44.1,"orders":1},{"quantity":625,"price":44.3,"orders":1},{"quantity":625,"price":44.55,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|78674","symbol":"CHOLAFIN25SEP1440PE","last_price":44.0,"volume":249375,"average_price":36.32,"oi":120000.0,"net_change":11.45,"total_buy_quantity":120000.0,"total_sell_quantity":71250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.35,"last_trade_time":"1756807033185","oi_day_high":120625.0,"oi_day_low":96875.0},"NSE_FO:LODHA25SEP1200PE":{"ohlc":{"open":32.0,"high":41.35,"low":29.55,"close":39.3},"depth":{"buy":[{"quantity":450,"price":39.0,"orders":1},{"quantity":450,"price":38.9,"orders":1},{"quantity":450,"price":38.6,"orders":1},{"quantity":900,"price":38.55,"orders":2},{"quantity":450,"price":37.95,"orders":1}],"sell":[{"quantity":450,"price":40.05,"orders":1},{"quantity":450,"price":40.15,"orders":1},{"quantity":450,"price":44.15,"orders":1},{"quantity":4500,"price":44.2,"orders":1},{"quantity":2250,"price":44.7,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|108155","symbol":"LODHA25SEP1200PE","last_price":39.3,"volume":217800,"average_price":36.08,"oi":97650.0,"net_change":5.2,"total_buy_quantity":99900.0,"total_sell_quantity":49050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.3,"last_trade_time":"1756807140003","oi_day_high":101250.0,"oi_day_low":88650.0},"NSE_FO:DRREDDY25SEP1260CE":{"ohlc":{"open":38.4,"high":40.5,"low":27.0,"close":27.4},"depth":{"buy":[{"quantity":625,"price":27.3,"orders":1},{"quantity":625,"price":27.25,"orders":1},{"quantity":625,"price":27.2,"orders":1},{"quantity":625,"price":27.1,"orders":1},{"quantity":1250,"price":27.05,"orders":2}],"sell":[{"quantity":625,"price":27.6,"orders":1},{"quantity":1250,"price":27.65,"orders":2},{"quantity":1875,"price":27.7,"orders":2},{"quantity":625,"price":27.9,"orders":1},{"quantity":2500,"price":27.95,"orders":2}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|82792","symbol":"DRREDDY25SEP1260CE","last_price":27.4,"volume":588125,"average_price":31.08,"oi":360625.0,"net_change":-12.0,"total_buy_quantity":116875.0,"total_sell_quantity":98125.0,"lower_circuit_limit":7.75,"upper_circuit_limit":71.05,"last_trade_time":"1756807195052","oi_day_high":360625.0,"oi_day_low":241250.0},"NSE_FO:JINDALSTEL25SEP960CE":{"ohlc":{"open":31.95,"high":40.55,"low":26.95,"close":37.35},"depth":{"buy":[{"quantity":625,"price":36.65,"orders":1},{"quantity":625,"price":36.6,"orders":1},{"quantity":1250,"price":36.55,"orders":2},{"quantity":625,"price":36.5,"orders":1},{"quantity":625,"price":36.05,"orders":1}],"sell":[{"quantity":625,"price":37.1,"orders":1},{"quantity":1250,"price":37.15,"orders":2},{"quantity":625,"price":37.25,"orders":1},{"quantity":625,"price":37.9,"orders":1},{"quantity":1875,"price":37.95,"orders":2}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|102619","symbol":"JINDALSTEL25SEP960CE","last_price":37.35,"volume":249375,"average_price":33.35,"oi":64375.0,"net_change":6.8,"total_buy_quantity":42500.0,"total_sell_quantity":60000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.3,"last_trade_time":"1756807140004","oi_day_high":126250.0,"oi_day_low":64375.0},"NSE_FO:PPLPHARMA25SEP185CE":{"ohlc":{"open":7.9,"high":8.45,"low":6.45,"close":7.05},"depth":{"buy":[{"quantity":5000,"price":7.2,"orders":2},{"quantity":2500,"price":7.15,"orders":1},{"quantity":2500,"price":6.8,"orders":1},{"quantity":2500,"price":6.75,"orders":1},{"quantity":15000,"price":6.7,"orders":1}],"sell":[{"quantity":5000,"price":7.35,"orders":2},{"quantity":2500,"price":7.4,"orders":1},{"quantity":2500,"price":7.45,"orders":1},{"quantity":2500,"price":7.5,"orders":1},{"quantity":2500,"price":7.8,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|119749","symbol":"PPLPHARMA25SEP185CE","last_price":7.05,"volume":97500,"average_price":7.56,"oi":105000.0,"net_change":-0.9,"total_buy_quantity":357500.0,"total_sell_quantity":197500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.95,"last_trade_time":"1756805119100","oi_day_high":110000.0,"oi_day_low":95000.0},"NSE_FO:POWERGRID25SEP270PE":{"ohlc":{"open":1.8,"high":1.8,"low":0.9,"close":0.9},"depth":{"buy":[{"quantity":11400,"price":0.9,"orders":3},{"quantity":39900,"price":0.85,"orders":8},{"quantity":26600,"price":0.8,"orders":8},{"quantity":20900,"price":0.75,"orders":6},{"quantity":13300,"price":0.7,"orders":5}],"sell":[{"quantity":5700,"price":0.95,"orders":2},{"quantity":15200,"price":1.0,"orders":6},{"quantity":17100,"price":1.05,"orders":8},{"quantity":15200,"price":1.1,"orders":6},{"quantity":7600,"price":1.15,"orders":3}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|127786","symbol":"POWERGRID25SEP270PE","last_price":0.9,"volume":1590300,"average_price":1.01,"oi":1141900.0,"net_change":-0.9,"total_buy_quantity":530100.0,"total_sell_quantity":412300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1756807188207","oi_day_high":1157100.0,"oi_day_low":1007000.0},"NSE_FO:TCS25SEP3100CE":{"ohlc":{"open":79.95,"high":97.55,"low":68.1,"close":75.0},"depth":{"buy":[{"quantity":175,"price":74.25,"orders":1},{"quantity":175,"price":74.2,"orders":1},{"quantity":175,"price":74.15,"orders":1},{"quantity":350,"price":73.9,"orders":2},{"quantity":175,"price":73.4,"orders":1}],"sell":[{"quantity":175,"price":75.15,"orders":1},{"quantity":175,"price":75.2,"orders":1},{"quantity":700,"price":75.35,"orders":2},{"quantity":700,"price":75.65,"orders":2},{"quantity":700,"price":75.7,"orders":3}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|129378","symbol":"TCS25SEP3100CE","last_price":75.0,"volume":809725,"average_price":83.07,"oi":760900.0,"net_change":-2.7,"total_buy_quantity":27475.0,"total_sell_quantity":51975.0,"lower_circuit_limit":9.95,"upper_circuit_limit":206.2,"last_trade_time":"1756807197450","oi_day_high":855750.0,"oi_day_low":749350.0},"NSE_FO:BRITANNIA25SEP5700PE":{"ohlc":{"open":64.95,"high":65.15,"low":48.65,"close":55.6},"depth":{"buy":[{"quantity":125,"price":54.7,"orders":1},{"quantity":250,"price":54.65,"orders":2},{"quantity":125,"price":54.55,"orders":1},{"quantity":250,"price":50.0,"orders":2},{"quantity":125,"price":48.0,"orders":1}],"sell":[{"quantity":125,"price":56.0,"orders":1},{"quantity":125,"price":56.05,"orders":1},{"quantity":125,"price":56.1,"orders":1},{"quantity":125,"price":56.2,"orders":1},{"quantity":125,"price":56.35,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|76094","symbol":"BRITANNIA25SEP5700PE","last_price":55.6,"volume":96125,"average_price":56.32,"oi":71500.0,"net_change":-9.3,"total_buy_quantity":14000.0,"total_sell_quantity":25875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":142.45,"last_trade_time":"1756807140006","oi_day_high":78250.0,"oi_day_low":71000.0},"NSE_FO:TATACHEM25SEP920CE":{"ohlc":{"open":40.0,"high":41.0,"low":31.25,"close":33.4},"depth":{"buy":[{"quantity":650,"price":33.5,"orders":1},{"quantity":650,"price":33.45,"orders":1},{"quantity":650,"price":33.4,"orders":1},{"quantity":650,"price":33.35,"orders":1},{"quantity":1300,"price":32.7,"orders":1}],"sell":[{"quantity":650,"price":34.1,"orders":1},{"quantity":650,"price":34.15,"orders":1},{"quantity":650,"price":34.35,"orders":1},{"quantity":1300,"price":34.4,"orders":2},{"quantity":650,"price":35.25,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|138008","symbol":"TATACHEM25SEP920CE","last_price":33.4,"volume":26650,"average_price":35.64,"oi":67600.0,"net_change":-4.8,"total_buy_quantity":65000.0,"total_sell_quantity":80600.0,"lower_circuit_limit":5.9,"upper_circuit_limit":70.5,"last_trade_time":"1756806619262","oi_day_high":70850.0,"oi_day_low":67600.0},"NSE_FO:FORTIS25SEP910CE":{"ohlc":{"open":38.2,"high":42.6,"low":33.0,"close":38.85},"depth":{"buy":[{"quantity":775,"price":37.75,"orders":1},{"quantity":775,"price":37.7,"orders":1},{"quantity":775,"price":37.6,"orders":1},{"quantity":775,"price":37.5,"orders":1},{"quantity":775,"price":37.4,"orders":1}],"sell":[{"quantity":775,"price":38.4,"orders":1},{"quantity":775,"price":39.3,"orders":1},{"quantity":2325,"price":40.05,"orders":1},{"quantity":1550,"price":40.35,"orders":1},{"quantity":1550,"price":40.85,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|84664","symbol":"FORTIS25SEP910CE","last_price":38.85,"volume":31775,"average_price":38.74,"oi":48825.0,"net_change":3.2,"total_buy_quantity":78275.0,"total_sell_quantity":54250.0,"lower_circuit_limit":3.6,"upper_circuit_limit":67.7,"last_trade_time":"1756806240307","oi_day_high":52700.0,"oi_day_low":46500.0},"NSE_FO:PERSISTENT25SEP5300CE":{"ohlc":{"open":249.15,"high":253.0,"low":208.35,"close":228.4},"depth":{"buy":[{"quantity":100,"price":223.6,"orders":1},{"quantity":100,"price":223.55,"orders":1},{"quantity":100,"price":223.5,"orders":1},{"quantity":200,"price":223.45,"orders":2},{"quantity":100,"price":219.6,"orders":1}],"sell":[{"quantity":100,"price":226.0,"orders":1},{"quantity":100,"price":226.05,"orders":1},{"quantity":100,"price":226.1,"orders":1},{"quantity":100,"price":226.2,"orders":1},{"quantity":100,"price":227.7,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|116239","symbol":"PERSISTENT25SEP5300CE","last_price":228.4,"volume":31700,"average_price":232.58,"oi":17100.0,"net_change":-20.8,"total_buy_quantity":7100.0,"total_sell_quantity":17400.0,"lower_circuit_limit":30.45,"upper_circuit_limit":467.95,"last_trade_time":"1756807140004","oi_day_high":19200.0,"oi_day_low":14300.0},"NSE_FO:VBL25SEP500CE":{"ohlc":{"open":15.0,"high":16.75,"low":12.95,"close":15.2},"depth":{"buy":[{"quantity":1025,"price":15.2,"orders":1},{"quantity":2050,"price":15.15,"orders":2},{"quantity":2050,"price":15.1,"orders":2},{"quantity":7175,"price":15.05,"orders":3},{"quantity":2050,"price":15.0,"orders":2}],"sell":[{"quantity":2050,"price":15.35,"orders":2},{"quantity":2050,"price":15.45,"orders":2},{"quantity":2050,"price":15.5,"orders":2},{"quantity":3075,"price":15.55,"orders":3},{"quantity":1025,"price":15.6,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|143862","symbol":"VBL25SEP500CE","last_price":15.2,"volume":1149025,"average_price":15.48,"oi":306475.0,"net_change":0.9,"total_buy_quantity":274700.0,"total_sell_quantity":231650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.3,"last_trade_time":"1756807197596","oi_day_high":398725.0,"oi_day_low":306475.0},"NSE_FO:SRF25SEP2850PE":{"ohlc":{"open":48.2,"high":50.75,"low":38.35,"close":46.65},"depth":{"buy":[{"quantity":200,"price":45.9,"orders":1},{"quantity":200,"price":45.85,"orders":1},{"quantity":200,"price":45.05,"orders":1},{"quantity":200,"price":45.0,"orders":1},{"quantity":200,"price":44.9,"orders":1}],"sell":[{"quantity":200,"price":46.7,"orders":1},{"quantity":200,"price":48.5,"orders":1},{"quantity":200,"price":48.55,"orders":1},{"quantity":200,"price":49.05,"orders":1},{"quantity":200,"price":49.1,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|124846","symbol":"SRF25SEP2850PE","last_price":46.65,"volume":68200,"average_price":44.3,"oi":43200.0,"net_change":-1.8,"total_buy_quantity":70200.0,"total_sell_quantity":26400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":108.1,"last_trade_time":"1756807140120","oi_day_high":52600.0,"oi_day_low":42600.0},"NSE_FO:IDEA25SEP7CE":{"ohlc":{"open":0.25,"high":0.3,"low":0.2,"close":0.2},"depth":{"buy":[{"quantity":48817425,"price":0.2,"orders":210},{"quantity":102066300,"price":0.15,"orders":151},{"quantity":73905150,"price":0.1,"orders":112},{"quantity":41169600,"price":0.05,"orders":108},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":43957125,"price":0.25,"orders":97},{"quantity":66972075,"price":0.3,"orders":160},{"quantity":31949325,"price":0.35,"orders":71},{"quantity":25516575,"price":0.4,"orders":49},{"quantity":15795975,"price":0.45,"orders":42}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|94151","symbol":"IDEA25SEP7CE","last_price":0.2,"volume":155243700,"average_price":0.24,"oi":5.54574525E8,"net_change":-0.05,"total_buy_quantity":2.65958475E8,"total_sell_quantity":2.37082575E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1756807165149","oi_day_high":5.557896E8,"oi_day_low":5.37992325E8},"NSE_FO:INDUSTOWER25SEP335CE":{"ohlc":{"open":12.5,"high":12.5,"low":8.7,"close":8.9},"depth":{"buy":[{"quantity":8500,"price":8.85,"orders":3},{"quantity":13600,"price":8.8,"orders":6},{"quantity":3400,"price":8.75,"orders":2},{"quantity":5100,"price":8.7,"orders":1},{"quantity":6800,"price":8.6,"orders":3}],"sell":[{"quantity":1700,"price":9.0,"orders":1},{"quantity":1700,"price":9.05,"orders":1},{"quantity":3400,"price":9.1,"orders":2},{"quantity":1700,"price":9.15,"orders":1},{"quantity":1700,"price":9.2,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|97206","symbol":"INDUSTOWER25SEP335CE","last_price":8.9,"volume":1382100,"average_price":10.3,"oi":671500.0,"net_change":-5.4,"total_buy_quantity":438600.0,"total_sell_quantity":411400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.3,"last_trade_time":"1756807193743","oi_day_high":673200.0,"oi_day_low":200600.0},"NSE_FO:AMBER25SEP7200PE":{"ohlc":{"open":0.0,"high":0.0,"low":0.0,"close":0.0},"depth":{"buy":[{"quantity":200,"price":76.8,"orders":2},{"quantity":200,"price":63.95,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":100,"price":141.85,"orders":1},{"quantity":300,"price":163.4,"orders":1},{"quantity":1000,"price":164.85,"orders":1},{"quantity":500,"price":165.45,"orders":1},{"quantity":3000,"price":215.3,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+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":400.0,"total_sell_quantity":4900.0,"lower_circuit_limit":60.2,"upper_circuit_limit":499.2,"last_trade_time":"315513000000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:IDFCFIRSTB25SEP68PE":{"ohlc":{"open":1.05,"high":1.2,"low":0.75,"close":0.9},"depth":{"buy":[{"quantity":92750,"price":0.9,"orders":5},{"quantity":185500,"price":0.85,"orders":13},{"quantity":139125,"price":0.8,"orders":7},{"quantity":148400,"price":0.75,"orders":5},{"quantity":491575,"price":0.7,"orders":10}],"sell":[{"quantity":83475,"price":0.95,"orders":4},{"quantity":111300,"price":1.0,"orders":11},{"quantity":55650,"price":1.05,"orders":4},{"quantity":64925,"price":1.1,"orders":5},{"quantity":213325,"price":1.15,"orders":2}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|96693","symbol":"IDFCFIRSTB25SEP68PE","last_price":0.9,"volume":5091975,"average_price":0.9,"oi":4127375.0,"net_change":-0.25,"total_buy_quantity":3181325.0,"total_sell_quantity":2161075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1756807118797","oi_day_high":4748800.0,"oi_day_low":4118100.0},"NSE_FO:POLICYBZR25SEP1800PE":{"ohlc":{"open":55.95,"high":58.85,"low":38.6,"close":50.5},"depth":{"buy":[{"quantity":350,"price":50.55,"orders":1},{"quantity":350,"price":50.15,"orders":1},{"quantity":350,"price":50.1,"orders":1},{"quantity":700,"price":50.05,"orders":2},{"quantity":700,"price":50.0,"orders":2}],"sell":[{"quantity":350,"price":51.1,"orders":1},{"quantity":350,"price":51.4,"orders":1},{"quantity":350,"price":51.45,"orders":1},{"quantity":350,"price":51.95,"orders":1},{"quantity":350,"price":52.0,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|127312","symbol":"POLICYBZR25SEP1800PE","last_price":50.5,"volume":281750,"average_price":46.91,"oi":201600.0,"net_change":-4.15,"total_buy_quantity":69650.0,"total_sell_quantity":55650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":116.5,"last_trade_time":"1756807199345","oi_day_high":206850.0,"oi_day_low":190400.0},"NSE_FO:ICICIBANK25SEP1400CE":{"ohlc":{"open":31.0,"high":31.75,"low":21.7,"close":22.3},"depth":{"buy":[{"quantity":700,"price":22.15,"orders":1},{"quantity":2800,"price":22.1,"orders":3},{"quantity":700,"price":22.05,"orders":1},{"quantity":5600,"price":22.0,"orders":8},{"quantity":1400,"price":21.95,"orders":2}],"sell":[{"quantity":700,"price":22.35,"orders":1},{"quantity":2100,"price":22.4,"orders":3},{"quantity":2100,"price":22.45,"orders":3},{"quantity":4200,"price":22.5,"orders":3},{"quantity":2100,"price":22.55,"orders":2}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|95102","symbol":"ICICIBANK25SEP1400CE","last_price":22.3,"volume":2994600,"average_price":26.29,"oi":1789900.0,"net_change":-8.65,"total_buy_quantity":322000.0,"total_sell_quantity":504000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.75,"last_trade_time":"1756807199527","oi_day_high":1789900.0,"oi_day_low":1193500.0},"NSE_FO:EXIDEIND25SEP395CE":{"ohlc":{"open":24.5,"high":31.65,"low":21.65,"close":25.0},"depth":{"buy":[{"quantity":1800,"price":24.95,"orders":1},{"quantity":1800,"price":24.85,"orders":1},{"quantity":1800,"price":24.75,"orders":1},{"quantity":1800,"price":23.95,"orders":1},{"quantity":1800,"price":23.9,"orders":1}],"sell":[{"quantity":1800,"price":25.2,"orders":1},{"quantity":3600,"price":25.25,"orders":2},{"quantity":1800,"price":25.35,"orders":1},{"quantity":1800,"price":25.6,"orders":1},{"quantity":1800,"price":25.85,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|83911","symbol":"EXIDEIND25SEP395CE","last_price":25.0,"volume":216000,"average_price":26.66,"oi":210600.0,"net_change":1.3,"total_buy_quantity":144000.0,"total_sell_quantity":199800.0,"lower_circuit_limit":3.7,"upper_circuit_limit":43.7,"last_trade_time":"1756807167232","oi_day_high":257400.0,"oi_day_low":210600.0},"NSE_FO:KAYNES25SEP6200PE":{"ohlc":{"open":88.65,"high":105.15,"low":71.05,"close":95.7},"depth":{"buy":[{"quantity":100,"price":93.8,"orders":1},{"quantity":100,"price":93.75,"orders":1},{"quantity":100,"price":93.65,"orders":1},{"quantity":100,"price":93.6,"orders":1},{"quantity":1000,"price":93.55,"orders":1}],"sell":[{"quantity":100,"price":95.75,"orders":1},{"quantity":100,"price":95.8,"orders":1},{"quantity":100,"price":96.05,"orders":1},{"quantity":100,"price":96.65,"orders":1},{"quantity":200,"price":96.7,"orders":2}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|104798","symbol":"KAYNES25SEP6200PE","last_price":95.7,"volume":53900,"average_price":89.28,"oi":32400.0,"net_change":1.75,"total_buy_quantity":25300.0,"total_sell_quantity":16600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":279.5,"last_trade_time":"1756807170168","oi_day_high":38200.0,"oi_day_low":30000.0},"NSE_FO:AMBUJACEM25SEP560PE":{"ohlc":{"open":7.1,"high":9.4,"low":7.1,"close":8.65},"depth":{"buy":[{"quantity":1050,"price":8.65,"orders":1},{"quantity":1050,"price":8.6,"orders":1},{"quantity":2100,"price":8.55,"orders":2},{"quantity":31500,"price":8.5,"orders":1},{"quantity":9450,"price":8.4,"orders":2}],"sell":[{"quantity":21000,"price":8.8,"orders":1},{"quantity":1050,"price":8.9,"orders":1},{"quantity":1050,"price":8.95,"orders":1},{"quantity":1050,"price":9.0,"orders":1},{"quantity":2100,"price":9.05,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|66387","symbol":"AMBUJACEM25SEP560PE","last_price":8.65,"volume":468300,"average_price":8.18,"oi":501900.0,"net_change":0.95,"total_buy_quantity":215250.0,"total_sell_quantity":191100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.7,"last_trade_time":"1756806952445","oi_day_high":520800.0,"oi_day_low":463050.0},"NSE_FO:IRCTC25SEP700PE":{"ohlc":{"open":11.55,"high":12.15,"low":8.2,"close":9.1},"depth":{"buy":[{"quantity":875,"price":9.1,"orders":1},{"quantity":1750,"price":9.05,"orders":2},{"quantity":1750,"price":9.0,"orders":2},{"quantity":1750,"price":8.85,"orders":2},{"quantity":1750,"price":8.8,"orders":1}],"sell":[{"quantity":875,"price":9.25,"orders":1},{"quantity":875,"price":9.3,"orders":1},{"quantity":875,"price":9.35,"orders":1},{"quantity":875,"price":9.4,"orders":1},{"quantity":875,"price":9.45,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|101230","symbol":"IRCTC25SEP700PE","last_price":9.1,"volume":500500,"average_price":9.48,"oi":746375.0,"net_change":-2.25,"total_buy_quantity":332500.0,"total_sell_quantity":176750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.35,"last_trade_time":"1756807195071","oi_day_high":789250.0,"oi_day_low":746375.0},"NSE_FO:CIPLA25SEP1580PE":{"ohlc":{"open":27.7,"high":36.7,"low":22.65,"close":35.0},"depth":{"buy":[{"quantity":375,"price":34.6,"orders":1},{"quantity":375,"price":34.55,"orders":1},{"quantity":375,"price":34.5,"orders":1},{"quantity":375,"price":34.1,"orders":1},{"quantity":375,"price":34.05,"orders":1}],"sell":[{"quantity":375,"price":35.0,"orders":1},{"quantity":375,"price":35.05,"orders":1},{"quantity":375,"price":35.15,"orders":1},{"quantity":375,"price":35.2,"orders":1},{"quantity":375,"price":35.9,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|76042","symbol":"CIPLA25SEP1580PE","last_price":35.0,"volume":278625,"average_price":29.24,"oi":103875.0,"net_change":7.95,"total_buy_quantity":109500.0,"total_sell_quantity":46500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.55,"last_trade_time":"1756807192305","oi_day_high":120750.0,"oi_day_low":103500.0},"NSE_FO:PIDILITIND25SEP3060PE":{"ohlc":{"open":29.4,"high":32.3,"low":26.0,"close":29.65},"depth":{"buy":[{"quantity":250,"price":29.05,"orders":1},{"quantity":250,"price":28.65,"orders":1},{"quantity":250,"price":28.55,"orders":1},{"quantity":250,"price":27.2,"orders":1},{"quantity":500,"price":27.15,"orders":1}],"sell":[{"quantity":250,"price":30.3,"orders":1},{"quantity":250,"price":30.35,"orders":1},{"quantity":250,"price":30.4,"orders":1},{"quantity":250,"price":30.5,"orders":1},{"quantity":250,"price":30.75,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|117488","symbol":"PIDILITIND25SEP3060PE","last_price":29.65,"volume":13000,"average_price":29.38,"oi":13500.0,"net_change":0.25,"total_buy_quantity":48750.0,"total_sell_quantity":31000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.65,"last_trade_time":"1756806970040","oi_day_high":13500.0,"oi_day_low":12000.0},"NSE_FO:HAL25SEP4300PE":{"ohlc":{"open":59.85,"high":59.85,"low":39.5,"close":50.75},"depth":{"buy":[{"quantity":150,"price":50.5,"orders":1},{"quantity":300,"price":50.25,"orders":2},{"quantity":150,"price":50.2,"orders":1},{"quantity":150,"price":50.1,"orders":1},{"quantity":300,"price":50.05,"orders":2}],"sell":[{"quantity":150,"price":51.2,"orders":1},{"quantity":150,"price":51.3,"orders":1},{"quantity":450,"price":51.35,"orders":1},{"quantity":150,"price":51.5,"orders":1},{"quantity":150,"price":51.55,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|87830","symbol":"HAL25SEP4300PE","last_price":50.75,"volume":574500,"average_price":49.39,"oi":368100.0,"net_change":-9.1,"total_buy_quantity":38850.0,"total_sell_quantity":25200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":165.95,"last_trade_time":"1756807198533","oi_day_high":386850.0,"oi_day_low":339900.0},"NSE_FO:PAYTM25SEP1240PE":{"ohlc":{"open":48.2,"high":53.6,"low":37.1,"close":39.2},"depth":{"buy":[{"quantity":725,"price":39.2,"orders":1},{"quantity":2175,"price":39.1,"orders":2},{"quantity":725,"price":39.05,"orders":1},{"quantity":725,"price":39.0,"orders":1},{"quantity":725,"price":38.95,"orders":1}],"sell":[{"quantity":725,"price":39.7,"orders":1},{"quantity":2175,"price":39.75,"orders":3},{"quantity":725,"price":39.8,"orders":1},{"quantity":725,"price":39.85,"orders":1},{"quantity":725,"price":39.9,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|121860","symbol":"PAYTM25SEP1240PE","last_price":39.2,"volume":1065025,"average_price":41.98,"oi":421950.0,"net_change":-10.95,"total_buy_quantity":131950.0,"total_sell_quantity":139925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":102.85,"last_trade_time":"1756807186744","oi_day_high":427750.0,"oi_day_low":336400.0},"NSE_FO:BSE25SEP2200CE":{"ohlc":{"open":104.0,"high":139.15,"low":90.0,"close":97.9},"depth":{"buy":[{"quantity":375,"price":97.35,"orders":1},{"quantity":375,"price":97.1,"orders":1},{"quantity":1125,"price":97.05,"orders":2},{"quantity":750,"price":97.0,"orders":2},{"quantity":375,"price":96.9,"orders":1}],"sell":[{"quantity":375,"price":97.95,"orders":1},{"quantity":12375,"price":98.0,"orders":6},{"quantity":375,"price":98.15,"orders":1},{"quantity":375,"price":98.2,"orders":1},{"quantity":375,"price":98.45,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|76240","symbol":"BSE25SEP2200CE","last_price":97.9,"volume":3536625,"average_price":112.89,"oi":863250.0,"net_change":-3.9,"total_buy_quantity":91875.0,"total_sell_quantity":167250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":221.45,"last_trade_time":"1756807196145","oi_day_high":1005750.0,"oi_day_low":838500.0},"NSE_FO:IGL25SEP205CE":{"ohlc":{"open":11.05,"high":14.45,"low":10.55,"close":13.35},"depth":{"buy":[{"quantity":8250,"price":13.45,"orders":3},{"quantity":2750,"price":13.4,"orders":1},{"quantity":2750,"price":13.35,"orders":1},{"quantity":2750,"price":13.3,"orders":1},{"quantity":2750,"price":13.25,"orders":1}],"sell":[{"quantity":2750,"price":13.6,"orders":1},{"quantity":2750,"price":13.65,"orders":1},{"quantity":2750,"price":13.7,"orders":1},{"quantity":2750,"price":13.8,"orders":1},{"quantity":2750,"price":13.85,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|95067","symbol":"IGL25SEP205CE","last_price":13.35,"volume":382250,"average_price":12.61,"oi":442750.0,"net_change":3.95,"total_buy_quantity":332750.0,"total_sell_quantity":264000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.4,"last_trade_time":"1756806957652","oi_day_high":475750.0,"oi_day_low":442750.0},"NSE_FO:PETRONET25SEP270CE":{"ohlc":{"open":13.1,"high":14.85,"low":11.95,"close":13.05},"depth":{"buy":[{"quantity":3600,"price":12.9,"orders":2},{"quantity":5400,"price":12.85,"orders":3},{"quantity":1800,"price":12.65,"orders":1},{"quantity":3600,"price":12.6,"orders":1},{"quantity":3600,"price":12.4,"orders":1}],"sell":[{"quantity":3600,"price":13.1,"orders":2},{"quantity":1800,"price":13.15,"orders":1},{"quantity":1800,"price":13.25,"orders":1},{"quantity":1800,"price":13.35,"orders":1},{"quantity":7200,"price":13.5,"orders":2}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|122430","symbol":"PETRONET25SEP270CE","last_price":13.05,"volume":691200,"average_price":14.31,"oi":883800.0,"net_change":0.25,"total_buy_quantity":237600.0,"total_sell_quantity":140400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.8,"last_trade_time":"1756807190648","oi_day_high":1175400.0,"oi_day_low":882000.0},"NSE_FO:TATATECH25SEP660PE":{"ohlc":{"open":7.2,"high":8.3,"low":4.55,"close":6.65},"depth":{"buy":[{"quantity":2400,"price":6.6,"orders":3},{"quantity":1600,"price":6.55,"orders":2},{"quantity":4800,"price":6.5,"orders":3},{"quantity":800,"price":6.45,"orders":1},{"quantity":4800,"price":6.4,"orders":2}],"sell":[{"quantity":800,"price":6.8,"orders":1},{"quantity":800,"price":6.85,"orders":1},{"quantity":800,"price":6.9,"orders":1},{"quantity":800,"price":6.95,"orders":1},{"quantity":800,"price":7.0,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|141022","symbol":"TATATECH25SEP660PE","last_price":6.65,"volume":275200,"average_price":5.51,"oi":257600.0,"net_change":-1.1,"total_buy_quantity":222400.0,"total_sell_quantity":177600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.75,"last_trade_time":"1756807197870","oi_day_high":272800.0,"oi_day_low":217600.0},"NSE_FO:ABB25SEP5000CE":{"ohlc":{"open":226.75,"high":258.3,"low":207.55,"close":236.0},"depth":{"buy":[{"quantity":125,"price":234.8,"orders":1},{"quantity":125,"price":234.75,"orders":1},{"quantity":125,"price":233.3,"orders":1},{"quantity":125,"price":230.25,"orders":1},{"quantity":125,"price":222.2,"orders":1}],"sell":[{"quantity":125,"price":238.9,"orders":1},{"quantity":125,"price":239.25,"orders":1},{"quantity":125,"price":239.3,"orders":1},{"quantity":125,"price":240.4,"orders":1},{"quantity":125,"price":240.45,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|62854","symbol":"ABB25SEP5000CE","last_price":236.0,"volume":47875,"average_price":236.05,"oi":63750.0,"net_change":9.25,"total_buy_quantity":8500.0,"total_sell_quantity":17375.0,"lower_circuit_limit":29.1,"upper_circuit_limit":424.4,"last_trade_time":"1756807142157","oi_day_high":65250.0,"oi_day_low":61250.0},"NSE_FO:PGEL25SEP540CE":{"ohlc":{"open":37.5,"high":59.95,"low":37.5,"close":40.0},"depth":{"buy":[{"quantity":700,"price":40.0,"orders":1},{"quantity":700,"price":39.95,"orders":1},{"quantity":1400,"price":39.85,"orders":2},{"quantity":700,"price":39.7,"orders":1},{"quantity":700,"price":39.0,"orders":1}],"sell":[{"quantity":700,"price":40.4,"orders":1},{"quantity":700,"price":40.45,"orders":1},{"quantity":700,"price":40.55,"orders":1},{"quantity":700,"price":40.8,"orders":1},{"quantity":700,"price":40.9,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|36502","symbol":"PGEL25SEP540CE","last_price":40.0,"volume":415800,"average_price":46.04,"oi":198800.0,"net_change":4.1,"total_buy_quantity":84700.0,"total_sell_quantity":125300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.55,"last_trade_time":"1756807158467","oi_day_high":249900.0,"oi_day_low":167300.0},"NSE_FO:PATANJALI25SEP1760PE":{"ohlc":{"open":25.0,"high":27.5,"low":21.3,"close":24.5},"depth":{"buy":[{"quantity":300,"price":24.15,"orders":1},{"quantity":300,"price":24.1,"orders":1},{"quantity":300,"price":24.05,"orders":1},{"quantity":300,"price":23.85,"orders":1},{"quantity":300,"price":22.9,"orders":1}],"sell":[{"quantity":300,"price":24.55,"orders":1},{"quantity":300,"price":24.6,"orders":1},{"quantity":1200,"price":24.75,"orders":2},{"quantity":1200,"price":24.9,"orders":2},{"quantity":900,"price":25.25,"orders":1}]},"timestamp":"2025-09-02T15:45:56.606+05:30","instrument_token":"NSE_FO|121416","symbol":"PATANJALI25SEP1760PE","last_price":24.5,"volume":45600,"average_price":23.76,"oi":52500.0,"net_change":-4.0,"total_buy_quantity":61800.0,"total_sell_quantity":77700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.45,"last_trade_time":"1756807186013","oi_day_high":52500.0,"oi_day_low":43500.0}}}