{"status":"success","data":{"NSE_FO:TATATECH25SEP660CE":{"ohlc":{"open":32.0,"high":32.0,"low":32.0,"close":32.0},"depth":{"buy":[{"quantity":2400,"price":32.6,"orders":3},{"quantity":800,"price":32.55,"orders":1},{"quantity":800,"price":32.45,"orders":1},{"quantity":800,"price":32.4,"orders":1},{"quantity":4000,"price":30.7,"orders":1}],"sell":[{"quantity":800,"price":34.4,"orders":1},{"quantity":800,"price":34.45,"orders":1},{"quantity":800,"price":34.5,"orders":1},{"quantity":800,"price":34.6,"orders":1},{"quantity":4800,"price":36.15,"orders":2}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|141021","symbol":"TATATECH25SEP660CE","last_price":32.0,"volume":1600,"average_price":32.0,"oi":101600.0,"net_change":-0.7,"total_buy_quantity":64000.0,"total_sell_quantity":66400.0,"lower_circuit_limit":10.2,"upper_circuit_limit":55.2,"last_trade_time":"1756889950561","oi_day_high":101600.0,"oi_day_low":101600.0},"NSE_FO:TORNTPOWER25SEP1240PE":{"ohlc":{"open":10.85,"high":11.75,"low":8.6,"close":9.15},"depth":{"buy":[{"quantity":375,"price":9.1,"orders":1},{"quantity":3375,"price":9.05,"orders":1},{"quantity":750,"price":8.95,"orders":1},{"quantity":750,"price":8.9,"orders":1},{"quantity":750,"price":8.75,"orders":1}],"sell":[{"quantity":375,"price":9.95,"orders":1},{"quantity":750,"price":10.0,"orders":1},{"quantity":7500,"price":10.95,"orders":1},{"quantity":1125,"price":11.4,"orders":1},{"quantity":1125,"price":13.95,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|142662","symbol":"TORNTPOWER25SEP1240PE","last_price":9.15,"volume":54750,"average_price":9.54,"oi":90375.0,"net_change":-1.25,"total_buy_quantity":112500.0,"total_sell_quantity":40500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.85,"last_trade_time":"1756893551511","oi_day_high":90375.0,"oi_day_low":82875.0},"NSE_FO:GODREJPROP25SEP2000PE":{"ohlc":{"open":65.95,"high":74.0,"low":50.35,"close":50.5},"depth":{"buy":[{"quantity":550,"price":50.7,"orders":2},{"quantity":275,"price":50.55,"orders":1},{"quantity":275,"price":50.5,"orders":1},{"quantity":550,"price":50.1,"orders":2},{"quantity":550,"price":50.0,"orders":2}],"sell":[{"quantity":275,"price":51.55,"orders":1},{"quantity":275,"price":51.8,"orders":1},{"quantity":275,"price":51.85,"orders":1},{"quantity":275,"price":51.95,"orders":1},{"quantity":550,"price":52.0,"orders":2}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|88151","symbol":"GODREJPROP25SEP2000PE","last_price":50.5,"volume":230175,"average_price":56.01,"oi":326425.0,"net_change":-20.65,"total_buy_quantity":56100.0,"total_sell_quantity":34100.0,"lower_circuit_limit":1.15,"upper_circuit_limit":141.15,"last_trade_time":"1756893564570","oi_day_high":342650.0,"oi_day_low":326150.0},"NSE_FO:SHRIRAMFIN25SEP570PE":{"ohlc":{"open":10.85,"high":11.45,"low":8.7,"close":8.95},"depth":{"buy":[{"quantity":825,"price":8.65,"orders":1},{"quantity":825,"price":8.55,"orders":1},{"quantity":825,"price":8.25,"orders":1},{"quantity":1650,"price":8.2,"orders":1},{"quantity":825,"price":8.05,"orders":1}],"sell":[{"quantity":825,"price":9.0,"orders":1},{"quantity":1650,"price":9.05,"orders":2},{"quantity":825,"price":9.1,"orders":1},{"quantity":2475,"price":9.15,"orders":2},{"quantity":825,"price":9.35,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|123537","symbol":"SHRIRAMFIN25SEP570PE","last_price":8.95,"volume":341550,"average_price":10.27,"oi":437250.0,"net_change":-1.2,"total_buy_quantity":169125.0,"total_sell_quantity":241725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.15,"last_trade_time":"1756893575076","oi_day_high":457875.0,"oi_day_low":430650.0},"NSE_FO:PNBHOUSING25SEP760CE":{"ohlc":{"open":42.05,"high":45.6,"low":38.0,"close":41.7},"depth":{"buy":[{"quantity":650,"price":40.2,"orders":1},{"quantity":650,"price":40.15,"orders":1},{"quantity":650,"price":40.1,"orders":1},{"quantity":650,"price":40.05,"orders":1},{"quantity":650,"price":40.0,"orders":1}],"sell":[{"quantity":650,"price":41.3,"orders":1},{"quantity":650,"price":41.35,"orders":1},{"quantity":650,"price":41.45,"orders":1},{"quantity":650,"price":41.6,"orders":1},{"quantity":650,"price":42.15,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|126742","symbol":"PNBHOUSING25SEP760CE","last_price":41.7,"volume":150800,"average_price":42.4,"oi":1981850.0,"net_change":2.25,"total_buy_quantity":68250.0,"total_sell_quantity":81900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.7,"last_trade_time":"1756893367195","oi_day_high":2003300.0,"oi_day_low":1981850.0},"NSE_FO:DABUR25SEP510CE":{"ohlc":{"open":42.35,"high":42.35,"low":37.2,"close":38.1},"depth":{"buy":[{"quantity":1250,"price":38.35,"orders":1},{"quantity":1250,"price":38.25,"orders":1},{"quantity":1250,"price":38.2,"orders":1},{"quantity":1250,"price":38.15,"orders":1},{"quantity":2500,"price":38.1,"orders":2}],"sell":[{"quantity":1250,"price":38.85,"orders":1},{"quantity":1250,"price":38.95,"orders":1},{"quantity":1250,"price":39.1,"orders":1},{"quantity":1250,"price":39.45,"orders":1},{"quantity":3750,"price":39.65,"orders":2}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|82065","symbol":"DABUR25SEP510CE","last_price":38.1,"volume":16250,"average_price":38.94,"oi":53750.0,"net_change":-3.0,"total_buy_quantity":102500.0,"total_sell_quantity":132500.0,"lower_circuit_limit":21.1,"upper_circuit_limit":61.1,"last_trade_time":"1756892400008","oi_day_high":61250.0,"oi_day_low":53750.0},"NSE_FO:ETERNAL25SEP315CE":{"ohlc":{"open":19.85,"high":20.15,"low":15.4,"close":17.55},"depth":{"buy":[{"quantity":2425,"price":17.7,"orders":1},{"quantity":4850,"price":17.65,"orders":2},{"quantity":2425,"price":17.6,"orders":1},{"quantity":2425,"price":17.5,"orders":1},{"quantity":14550,"price":17.25,"orders":2}],"sell":[{"quantity":2425,"price":18.0,"orders":1},{"quantity":4850,"price":18.05,"orders":1},{"quantity":2425,"price":18.2,"orders":1},{"quantity":2425,"price":18.25,"orders":1},{"quantity":7275,"price":18.5,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|83507","symbol":"ETERNAL25SEP315CE","last_price":17.55,"volume":1195525,"average_price":17.44,"oi":1491375.0,"net_change":1.55,"total_buy_quantity":298275.0,"total_sell_quantity":322525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.0,"last_trade_time":"1756893492337","oi_day_high":1612625.0,"oi_day_low":1491375.0},"NSE_FO:BAJFINANCE25SEP880CE":{"ohlc":{"open":25.0,"high":33.6,"low":23.3,"close":32.85},"depth":{"buy":[{"quantity":750,"price":32.75,"orders":1},{"quantity":750,"price":32.7,"orders":1},{"quantity":1500,"price":32.65,"orders":2},{"quantity":750,"price":32.55,"orders":1},{"quantity":1500,"price":32.1,"orders":1}],"sell":[{"quantity":9000,"price":33.0,"orders":4},{"quantity":750,"price":33.05,"orders":1},{"quantity":1500,"price":33.1,"orders":2},{"quantity":1500,"price":33.15,"orders":2},{"quantity":750,"price":33.2,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|41222","symbol":"BAJFINANCE25SEP880CE","last_price":32.85,"volume":941250,"average_price":28.51,"oi":415500.0,"net_change":4.4,"total_buy_quantity":50250.0,"total_sell_quantity":138000.0,"lower_circuit_limit":2.35,"upper_circuit_limit":54.55,"last_trade_time":"1756893595252","oi_day_high":525750.0,"oi_day_low":415500.0},"NSE_FO:CUMMINSIND25SEP3850PE":{"ohlc":{"open":100.0,"high":124.35,"low":78.65,"close":80.4},"depth":{"buy":[{"quantity":400,"price":79.0,"orders":1},{"quantity":200,"price":77.6,"orders":1},{"quantity":600,"price":75.1,"orders":1},{"quantity":200,"price":75.0,"orders":1},{"quantity":200,"price":74.45,"orders":1}],"sell":[{"quantity":400,"price":80.85,"orders":2},{"quantity":200,"price":81.15,"orders":1},{"quantity":200,"price":81.65,"orders":1},{"quantity":200,"price":81.7,"orders":1},{"quantity":200,"price":81.8,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|79602","symbol":"CUMMINSIND25SEP3850PE","last_price":80.4,"volume":31800,"average_price":103.41,"oi":22400.0,"net_change":-30.25,"total_buy_quantity":26600.0,"total_sell_quantity":41400.0,"lower_circuit_limit":2.55,"upper_circuit_limit":218.75,"last_trade_time":"1756893572902","oi_day_high":22400.0,"oi_day_low":20000.0},"NSE_FO:TATAPOWER25SEP370PE":{"ohlc":{"open":2.25,"high":2.4,"low":1.8,"close":1.9},"depth":{"buy":[{"quantity":2900,"price":1.9,"orders":2},{"quantity":17400,"price":1.85,"orders":11},{"quantity":17400,"price":1.8,"orders":8},{"quantity":29000,"price":1.75,"orders":7},{"quantity":11600,"price":1.7,"orders":6}],"sell":[{"quantity":18850,"price":1.95,"orders":7},{"quantity":17400,"price":2.0,"orders":8},{"quantity":20300,"price":2.05,"orders":7},{"quantity":15950,"price":2.1,"orders":4},{"quantity":21750,"price":2.15,"orders":7}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|140070","symbol":"TATAPOWER25SEP370PE","last_price":1.9,"volume":1199150,"average_price":2.05,"oi":1442750.0,"net_change":-0.6,"total_buy_quantity":413250.0,"total_sell_quantity":433550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1756893550667","oi_day_high":1479000.0,"oi_day_low":1239750.0},"NSE_FO:ICICIGI25SEP1860CE":{"ohlc":{"open":32.0,"high":35.4,"low":26.25,"close":36.4},"depth":{"buy":[{"quantity":325,"price":35.25,"orders":1},{"quantity":2600,"price":35.2,"orders":2},{"quantity":325,"price":34.85,"orders":1},{"quantity":650,"price":34.8,"orders":2},{"quantity":650,"price":34.75,"orders":2}],"sell":[{"quantity":325,"price":35.75,"orders":1},{"quantity":325,"price":36.1,"orders":1},{"quantity":325,"price":36.15,"orders":1},{"quantity":325,"price":36.2,"orders":1},{"quantity":325,"price":36.25,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|93268","symbol":"ICICIGI25SEP1860CE","last_price":36.4,"volume":82225,"average_price":29.24,"oi":94250.0,"net_change":4.45,"total_buy_quantity":62725.0,"total_sell_quantity":79625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.55,"last_trade_time":"1756893597362","oi_day_high":97825.0,"oi_day_low":83200.0},"NSE_FO:SBICARD25SEP800PE":{"ohlc":{"open":20.95,"high":23.4,"low":19.4,"close":20.5},"depth":{"buy":[{"quantity":1600,"price":20.4,"orders":2},{"quantity":800,"price":20.3,"orders":1},{"quantity":800,"price":20.25,"orders":1},{"quantity":800,"price":20.2,"orders":1},{"quantity":800,"price":20.15,"orders":1}],"sell":[{"quantity":1600,"price":20.75,"orders":2},{"quantity":800,"price":20.8,"orders":1},{"quantity":800,"price":20.85,"orders":1},{"quantity":800,"price":21.05,"orders":1},{"quantity":800,"price":21.1,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|131149","symbol":"SBICARD25SEP800PE","last_price":20.5,"volume":232000,"average_price":21.25,"oi":336800.0,"net_change":-2.35,"total_buy_quantity":75200.0,"total_sell_quantity":166400.0,"lower_circuit_limit":2.85,"upper_circuit_limit":42.85,"last_trade_time":"1756893570615","oi_day_high":340000.0,"oi_day_low":319200.0},"NSE_FO:ADANIENT25SEP2300CE":{"ohlc":{"open":56.0,"high":62.0,"low":50.0,"close":61.5},"depth":{"buy":[{"quantity":300,"price":60.65,"orders":1},{"quantity":300,"price":60.6,"orders":1},{"quantity":300,"price":60.55,"orders":1},{"quantity":600,"price":60.5,"orders":2},{"quantity":900,"price":60.1,"orders":2}],"sell":[{"quantity":300,"price":61.5,"orders":1},{"quantity":300,"price":61.6,"orders":1},{"quantity":3300,"price":61.65,"orders":2},{"quantity":300,"price":61.7,"orders":1},{"quantity":300,"price":61.8,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|64073","symbol":"ADANIENT25SEP2300CE","last_price":61.5,"volume":996600,"average_price":56.57,"oi":938400.0,"net_change":6.55,"total_buy_quantity":93900.0,"total_sell_quantity":90000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":147.65,"last_trade_time":"1756893595092","oi_day_high":982500.0,"oi_day_low":938400.0},"NSE_FO:LICI25SEP870CE":{"ohlc":{"open":21.0,"high":22.75,"low":19.25,"close":22.45},"depth":{"buy":[{"quantity":700,"price":22.5,"orders":1},{"quantity":700,"price":22.45,"orders":1},{"quantity":4200,"price":22.4,"orders":1},{"quantity":700,"price":22.0,"orders":1},{"quantity":1400,"price":21.8,"orders":1}],"sell":[{"quantity":700,"price":22.8,"orders":1},{"quantity":700,"price":22.85,"orders":1},{"quantity":700,"price":23.25,"orders":1},{"quantity":1400,"price":23.35,"orders":1},{"quantity":700,"price":23.4,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|104403","symbol":"LICI25SEP870CE","last_price":22.45,"volume":286300,"average_price":21.37,"oi":161000.0,"net_change":4.3,"total_buy_quantity":195300.0,"total_sell_quantity":125300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.5,"last_trade_time":"1756893574607","oi_day_high":173600.0,"oi_day_low":158900.0},"NSE_FO:LICHSGFIN25SEP550PE":{"ohlc":{"open":7.7,"high":8.45,"low":7.15,"close":7.4},"depth":{"buy":[{"quantity":6000,"price":7.35,"orders":2},{"quantity":1000,"price":7.3,"orders":1},{"quantity":6000,"price":7.25,"orders":2},{"quantity":7000,"price":7.15,"orders":2},{"quantity":2000,"price":7.1,"orders":1}],"sell":[{"quantity":2000,"price":7.65,"orders":2},{"quantity":1000,"price":7.7,"orders":1},{"quantity":1000,"price":7.75,"orders":1},{"quantity":2000,"price":7.8,"orders":2},{"quantity":2000,"price":7.85,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|103934","symbol":"LICHSGFIN25SEP550PE","last_price":7.4,"volume":295000,"average_price":7.66,"oi":961000.0,"net_change":-0.4,"total_buy_quantity":239000.0,"total_sell_quantity":279000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.8,"last_trade_time":"1756893591946","oi_day_high":961000.0,"oi_day_low":870000.0},"NSE_FO:COALINDIA25SEP375CE":{"ohlc":{"open":10.9,"high":21.65,"low":10.3,"close":18.7},"depth":{"buy":[{"quantity":1350,"price":18.65,"orders":1},{"quantity":1350,"price":18.6,"orders":1},{"quantity":1350,"price":18.55,"orders":1},{"quantity":2700,"price":18.5,"orders":2},{"quantity":2700,"price":18.45,"orders":2}],"sell":[{"quantity":1350,"price":19.05,"orders":1},{"quantity":1350,"price":19.1,"orders":1},{"quantity":1350,"price":19.15,"orders":1},{"quantity":5400,"price":20.1,"orders":2},{"quantity":13500,"price":20.6,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|76635","symbol":"COALINDIA25SEP375CE","last_price":18.7,"volume":780300,"average_price":15.68,"oi":811350.0,"net_change":8.1,"total_buy_quantity":139050.0,"total_sell_quantity":135000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.15,"last_trade_time":"1756893586642","oi_day_high":966600.0,"oi_day_low":811350.0},"NSE_FO:ASTRAL25SEP1360CE":{"ohlc":{"open":81.95,"high":84.5,"low":75.95,"close":79.2},"depth":{"buy":[{"quantity":425,"price":76.8,"orders":1},{"quantity":425,"price":76.7,"orders":1},{"quantity":425,"price":76.6,"orders":1},{"quantity":425,"price":76.55,"orders":1},{"quantity":425,"price":76.25,"orders":1}],"sell":[{"quantity":425,"price":78.05,"orders":1},{"quantity":425,"price":78.1,"orders":1},{"quantity":425,"price":78.2,"orders":1},{"quantity":425,"price":78.25,"orders":1},{"quantity":425,"price":81.25,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|68811","symbol":"ASTRAL25SEP1360CE","last_price":79.2,"volume":11900,"average_price":81.3,"oi":22525.0,"net_change":2.4,"total_buy_quantity":44625.0,"total_sell_quantity":45475.0,"lower_circuit_limit":22.5,"upper_circuit_limit":131.1,"last_trade_time":"1756893343613","oi_day_high":23800.0,"oi_day_low":22525.0},"NSE_FO:360ONE25SEP1040CE":{"ohlc":{"open":25.05,"high":35.5,"low":21.15,"close":34.05},"depth":{"buy":[{"quantity":1000,"price":33.65,"orders":1},{"quantity":1000,"price":33.6,"orders":1},{"quantity":500,"price":33.2,"orders":1},{"quantity":500,"price":33.15,"orders":1},{"quantity":500,"price":32.65,"orders":1}],"sell":[{"quantity":500,"price":34.25,"orders":1},{"quantity":500,"price":34.3,"orders":1},{"quantity":500,"price":34.35,"orders":1},{"quantity":500,"price":34.4,"orders":1},{"quantity":500,"price":34.45,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|62717","symbol":"360ONE25SEP1040CE","last_price":34.05,"volume":153000,"average_price":31.1,"oi":106000.0,"net_change":8.25,"total_buy_quantity":116500.0,"total_sell_quantity":69000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.2,"last_trade_time":"1756893587559","oi_day_high":106000.0,"oi_day_low":82500.0},"NSE_FO:TORNTPHARM25SEP3600PE":{"ohlc":{"open":69.0,"high":70.85,"low":52.7,"close":52.7},"depth":{"buy":[{"quantity":250,"price":51.1,"orders":1},{"quantity":250,"price":50.1,"orders":1},{"quantity":5000,"price":48.1,"orders":1},{"quantity":750,"price":45.4,"orders":1},{"quantity":250,"price":45.0,"orders":1}],"sell":[{"quantity":250,"price":68.0,"orders":1},{"quantity":5000,"price":69.5,"orders":1},{"quantity":1000,"price":69.55,"orders":1},{"quantity":750,"price":70.6,"orders":1},{"quantity":3000,"price":75.55,"orders":2}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|142506","symbol":"TORNTPHARM25SEP3600PE","last_price":52.7,"volume":9000,"average_price":59.93,"oi":31750.0,"net_change":-18.85,"total_buy_quantity":28250.0,"total_sell_quantity":12250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":145.5,"last_trade_time":"1756893572865","oi_day_high":31750.0,"oi_day_low":30750.0},"NSE_FO:BAJAJFINSV25SEP1920CE":{"ohlc":{"open":66.55,"high":77.45,"low":63.5,"close":76.3},"depth":{"buy":[{"quantity":500,"price":72.9,"orders":1},{"quantity":1000,"price":72.85,"orders":2},{"quantity":1000,"price":72.8,"orders":2},{"quantity":2500,"price":72.75,"orders":1},{"quantity":500,"price":72.65,"orders":1}],"sell":[{"quantity":500,"price":77.35,"orders":1},{"quantity":500,"price":77.45,"orders":1},{"quantity":500,"price":77.55,"orders":1},{"quantity":500,"price":78.85,"orders":1},{"quantity":1000,"price":79.6,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|70533","symbol":"BAJAJFINSV25SEP1920CE","last_price":76.3,"volume":49500,"average_price":70.82,"oi":92000.0,"net_change":9.75,"total_buy_quantity":28500.0,"total_sell_quantity":52500.0,"lower_circuit_limit":10.1,"upper_circuit_limit":123.0,"last_trade_time":"1756893567676","oi_day_high":104000.0,"oi_day_low":91500.0},"NSE_FO:SAIL25SEP120CE":{"ohlc":{"open":4.85,"high":10.0,"low":4.85,"close":9.65},"depth":{"buy":[{"quantity":9400,"price":9.6,"orders":2},{"quantity":4700,"price":9.55,"orders":1},{"quantity":4700,"price":9.45,"orders":1},{"quantity":9400,"price":9.4,"orders":2},{"quantity":56400,"price":9.35,"orders":2}],"sell":[{"quantity":9400,"price":9.7,"orders":2},{"quantity":9400,"price":9.75,"orders":2},{"quantity":9400,"price":9.8,"orders":2},{"quantity":23500,"price":9.9,"orders":1},{"quantity":4700,"price":9.95,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|130447","symbol":"SAIL25SEP120CE","last_price":9.65,"volume":4371000,"average_price":7.3,"oi":2241900.0,"net_change":5.0,"total_buy_quantity":653300.0,"total_sell_quantity":592200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.65,"last_trade_time":"1756893544817","oi_day_high":3059700.0,"oi_day_low":2241900.0},"NSE_FO:VBL25SEP500PE":{"ohlc":{"open":14.95,"high":14.95,"low":10.95,"close":12.1},"depth":{"buy":[{"quantity":1025,"price":12.15,"orders":1},{"quantity":3075,"price":12.1,"orders":3},{"quantity":2050,"price":12.05,"orders":2},{"quantity":1025,"price":12.0,"orders":1},{"quantity":1025,"price":11.9,"orders":1}],"sell":[{"quantity":1025,"price":12.35,"orders":1},{"quantity":1025,"price":12.4,"orders":1},{"quantity":1025,"price":12.45,"orders":1},{"quantity":1025,"price":12.5,"orders":1},{"quantity":2050,"price":12.6,"orders":2}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|143863","symbol":"VBL25SEP500PE","last_price":12.1,"volume":654975,"average_price":12.36,"oi":361825.0,"net_change":-2.85,"total_buy_quantity":192700.0,"total_sell_quantity":140425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.95,"last_trade_time":"1756893595092","oi_day_high":381300.0,"oi_day_low":356700.0},"NSE_FO:AMBUJACEM25SEP560CE":{"ohlc":{"open":19.95,"high":23.8,"low":19.75,"close":22.15},"depth":{"buy":[{"quantity":1050,"price":22.15,"orders":1},{"quantity":1050,"price":22.05,"orders":1},{"quantity":1050,"price":21.95,"orders":1},{"quantity":1050,"price":21.85,"orders":1},{"quantity":5250,"price":21.8,"orders":1}],"sell":[{"quantity":1050,"price":22.45,"orders":1},{"quantity":1050,"price":22.5,"orders":1},{"quantity":1050,"price":22.55,"orders":1},{"quantity":1050,"price":22.75,"orders":1},{"quantity":1050,"price":22.8,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|66386","symbol":"AMBUJACEM25SEP560CE","last_price":22.15,"volume":456750,"average_price":21.4,"oi":183750.0,"net_change":3.25,"total_buy_quantity":99750.0,"total_sell_quantity":99750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.9,"last_trade_time":"1756893436243","oi_day_high":319200.0,"oi_day_low":182700.0},"NSE_FO:KEI25SEP3850PE":{"ohlc":{"open":54.0,"high":68.8,"low":45.5,"close":45.5},"depth":{"buy":[{"quantity":175,"price":46.2,"orders":1},{"quantity":175,"price":45.7,"orders":1},{"quantity":175,"price":45.65,"orders":1},{"quantity":175,"price":45.6,"orders":1},{"quantity":175,"price":45.5,"orders":1}],"sell":[{"quantity":175,"price":51.05,"orders":1},{"quantity":350,"price":51.1,"orders":2},{"quantity":175,"price":51.15,"orders":1},{"quantity":175,"price":51.2,"orders":1},{"quantity":175,"price":52.75,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|102207","symbol":"KEI25SEP3850PE","last_price":45.5,"volume":12775,"average_price":55.39,"oi":9100.0,"net_change":-20.35,"total_buy_quantity":46550.0,"total_sell_quantity":11725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":185.05,"last_trade_time":"1756893338790","oi_day_high":14525.0,"oi_day_low":8750.0},"NSE_FO:HINDZINC25SEP420PE":{"ohlc":{"open":3.45,"high":3.45,"low":2.4,"close":2.8},"depth":{"buy":[{"quantity":1225,"price":2.8,"orders":1},{"quantity":3675,"price":2.75,"orders":3},{"quantity":6125,"price":2.7,"orders":5},{"quantity":7350,"price":2.65,"orders":5},{"quantity":6125,"price":2.6,"orders":4}],"sell":[{"quantity":1225,"price":2.85,"orders":1},{"quantity":4900,"price":2.9,"orders":4},{"quantity":3675,"price":2.95,"orders":3},{"quantity":12250,"price":3.0,"orders":5},{"quantity":2450,"price":3.05,"orders":2}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|94377","symbol":"HINDZINC25SEP420PE","last_price":2.8,"volume":623525,"average_price":2.78,"oi":567175.0,"net_change":-0.85,"total_buy_quantity":463050.0,"total_sell_quantity":273175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.65,"last_trade_time":"1756893596831","oi_day_high":643125.0,"oi_day_low":507150.0},"NSE_FO:BHEL25SEP210CE":{"ohlc":{"open":10.0,"high":11.2,"low":9.3,"close":10.95},"depth":{"buy":[{"quantity":5250,"price":10.9,"orders":2},{"quantity":2625,"price":10.8,"orders":1},{"quantity":2625,"price":10.7,"orders":1},{"quantity":2625,"price":10.65,"orders":1},{"quantity":21000,"price":10.6,"orders":1}],"sell":[{"quantity":5250,"price":11.0,"orders":2},{"quantity":5250,"price":11.05,"orders":2},{"quantity":44625,"price":11.1,"orders":3},{"quantity":2625,"price":11.15,"orders":1},{"quantity":2625,"price":11.2,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|73703","symbol":"BHEL25SEP210CE","last_price":10.95,"volume":997500,"average_price":10.37,"oi":1598625.0,"net_change":1.1,"total_buy_quantity":393750.0,"total_sell_quantity":414750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.85,"last_trade_time":"1756893597485","oi_day_high":1727250.0,"oi_day_low":1598625.0},"NSE_FO:GRASIM25SEP2780PE":{"ohlc":{"open":50.95,"high":53.75,"low":41.0,"close":46.05},"depth":{"buy":[{"quantity":250,"price":43.8,"orders":1},{"quantity":250,"price":43.75,"orders":1},{"quantity":250,"price":42.7,"orders":1},{"quantity":750,"price":42.45,"orders":1},{"quantity":500,"price":42.25,"orders":1}],"sell":[{"quantity":250,"price":45.9,"orders":1},{"quantity":250,"price":47.15,"orders":1},{"quantity":250,"price":47.2,"orders":1},{"quantity":500,"price":47.8,"orders":1},{"quantity":500,"price":47.9,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|87139","symbol":"GRASIM25SEP2780PE","last_price":46.05,"volume":94500,"average_price":46.84,"oi":29000.0,"net_change":-3.8,"total_buy_quantity":54500.0,"total_sell_quantity":41500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":103.95,"last_trade_time":"1756893552005","oi_day_high":30000.0,"oi_day_low":16250.0},"NSE_FO:HAL25SEP4300CE":{"ohlc":{"open":226.45,"high":236.4,"low":210.0,"close":226.4},"depth":{"buy":[{"quantity":150,"price":221.8,"orders":1},{"quantity":150,"price":221.75,"orders":1},{"quantity":150,"price":221.7,"orders":1},{"quantity":150,"price":221.6,"orders":1},{"quantity":150,"price":221.55,"orders":1}],"sell":[{"quantity":150,"price":225.2,"orders":1},{"quantity":150,"price":225.95,"orders":1},{"quantity":450,"price":226.0,"orders":2},{"quantity":150,"price":227.95,"orders":1},{"quantity":150,"price":228.0,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|87829","symbol":"HAL25SEP4300CE","last_price":226.4,"volume":28650,"average_price":221.11,"oi":126300.0,"net_change":10.6,"total_buy_quantity":20550.0,"total_sell_quantity":16950.0,"lower_circuit_limit":24.35,"upper_circuit_limit":407.25,"last_trade_time":"1756893429450","oi_day_high":131100.0,"oi_day_low":126300.0},"NSE_FO:DALBHARAT25SEP2360PE":{"ohlc":{"open":35.0,"high":37.1,"low":30.7,"close":35.6},"depth":{"buy":[{"quantity":325,"price":35.75,"orders":1},{"quantity":325,"price":35.65,"orders":1},{"quantity":325,"price":33.05,"orders":1},{"quantity":325,"price":33.0,"orders":1},{"quantity":8775,"price":32.55,"orders":2}],"sell":[{"quantity":325,"price":37.7,"orders":1},{"quantity":325,"price":37.75,"orders":1},{"quantity":325,"price":37.85,"orders":1},{"quantity":325,"price":38.75,"orders":1},{"quantity":975,"price":39.5,"orders":2}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|82665","symbol":"DALBHARAT25SEP2360PE","last_price":35.6,"volume":13325,"average_price":34.57,"oi":60125.0,"net_change":-2.0,"total_buy_quantity":41275.0,"total_sell_quantity":42575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.75,"last_trade_time":"1756891870981","oi_day_high":62725.0,"oi_day_low":60125.0},"NSE_FO:ABCAPITAL25SEP275PE":{"ohlc":{"open":8.05,"high":8.75,"low":5.35,"close":5.4},"depth":{"buy":[{"quantity":9300,"price":5.35,"orders":3},{"quantity":9300,"price":5.3,"orders":3},{"quantity":9300,"price":5.25,"orders":3},{"quantity":27900,"price":5.2,"orders":2},{"quantity":21700,"price":5.15,"orders":1}],"sell":[{"quantity":6200,"price":5.45,"orders":2},{"quantity":12400,"price":5.5,"orders":4},{"quantity":31000,"price":5.55,"orders":3},{"quantity":24800,"price":5.6,"orders":4},{"quantity":31000,"price":5.65,"orders":3}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|61415","symbol":"ABCAPITAL25SEP275PE","last_price":5.4,"volume":2473800,"average_price":6.73,"oi":1085000.0,"net_change":-2.3,"total_buy_quantity":508400.0,"total_sell_quantity":598300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.7,"last_trade_time":"1756893566803","oi_day_high":1085000.0,"oi_day_low":840100.0},"NSE_FO:NYKAA25SEP235PE":{"ohlc":{"open":10.85,"high":10.85,"low":7.6,"close":7.6},"depth":{"buy":[{"quantity":9375,"price":7.5,"orders":3},{"quantity":3125,"price":7.45,"orders":1},{"quantity":3125,"price":7.4,"orders":1},{"quantity":3125,"price":7.35,"orders":1},{"quantity":3125,"price":7.3,"orders":1}],"sell":[{"quantity":15625,"price":7.7,"orders":4},{"quantity":9375,"price":7.75,"orders":2},{"quantity":6250,"price":7.8,"orders":1},{"quantity":9375,"price":8.0,"orders":3},{"quantity":25000,"price":8.15,"orders":2}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|119061","symbol":"NYKAA25SEP235PE","last_price":7.6,"volume":868750,"average_price":8.71,"oi":353125.0,"net_change":-3.25,"total_buy_quantity":425000.0,"total_sell_quantity":628125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.85,"last_trade_time":"1756893558910","oi_day_high":353125.0,"oi_day_low":243750.0},"NSE_FO:APOLLOHOSP25SEP7750CE":{"ohlc":{"open":110.5,"high":168.0,"low":110.5,"close":152.7},"depth":{"buy":[{"quantity":125,"price":155.3,"orders":1},{"quantity":125,"price":155.25,"orders":1},{"quantity":125,"price":155.0,"orders":1},{"quantity":125,"price":154.05,"orders":1},{"quantity":125,"price":154.0,"orders":1}],"sell":[{"quantity":125,"price":158.1,"orders":1},{"quantity":125,"price":158.15,"orders":1},{"quantity":125,"price":158.25,"orders":1},{"quantity":125,"price":158.35,"orders":1},{"quantity":125,"price":159.95,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|63885","symbol":"APOLLOHOSP25SEP7750CE","last_price":152.7,"volume":152125,"average_price":148.97,"oi":25625.0,"net_change":31.3,"total_buy_quantity":19250.0,"total_sell_quantity":23000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":285.7,"last_trade_time":"1756893587307","oi_day_high":29125.0,"oi_day_low":19000.0},"NSE_FO:ASIANPAINT25SEP2480CE":{"ohlc":{"open":113.0,"high":113.0,"low":105.5,"close":106.15},"depth":{"buy":[{"quantity":250,"price":109.6,"orders":1},{"quantity":250,"price":109.55,"orders":1},{"quantity":250,"price":109.5,"orders":1},{"quantity":250,"price":108.1,"orders":1},{"quantity":250,"price":108.05,"orders":1}],"sell":[{"quantity":250,"price":111.4,"orders":1},{"quantity":500,"price":111.45,"orders":2},{"quantity":250,"price":111.55,"orders":1},{"quantity":250,"price":114.35,"orders":1},{"quantity":2500,"price":119.65,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|68560","symbol":"ASIANPAINT25SEP2480CE","last_price":106.15,"volume":1750,"average_price":107.09,"oi":43750.0,"net_change":8.65,"total_buy_quantity":14250.0,"total_sell_quantity":21500.0,"lower_circuit_limit":32.35,"upper_circuit_limit":162.65,"last_trade_time":"1756892058899","oi_day_high":43750.0,"oi_day_low":43250.0},"NSE_FO:TRENT25SEP5200CE":{"ohlc":{"open":302.0,"high":368.25,"low":261.55,"close":351.0},"depth":{"buy":[{"quantity":100,"price":347.15,"orders":1},{"quantity":100,"price":347.05,"orders":1},{"quantity":100,"price":346.95,"orders":1},{"quantity":100,"price":346.85,"orders":1},{"quantity":100,"price":346.75,"orders":1}],"sell":[{"quantity":100,"price":351.8,"orders":1},{"quantity":100,"price":352.8,"orders":1},{"quantity":100,"price":352.85,"orders":1},{"quantity":300,"price":355.0,"orders":1},{"quantity":400,"price":358.0,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|142763","symbol":"TRENT25SEP5200CE","last_price":351.0,"volume":41900,"average_price":299.34,"oi":22400.0,"net_change":49.25,"total_buy_quantity":12500.0,"total_sell_quantity":9500.0,"lower_circuit_limit":38.45,"upper_circuit_limit":565.05,"last_trade_time":"1756893571442","oi_day_high":27600.0,"oi_day_low":22200.0},"NSE_FO:CONCOR25SEP530CE":{"ohlc":{"open":24.85,"high":26.85,"low":24.85,"close":26.5},"depth":{"buy":[{"quantity":1250,"price":25.95,"orders":1},{"quantity":1250,"price":25.9,"orders":1},{"quantity":1250,"price":25.35,"orders":1},{"quantity":1250,"price":25.3,"orders":1},{"quantity":3750,"price":24.7,"orders":2}],"sell":[{"quantity":1250,"price":26.45,"orders":1},{"quantity":1250,"price":26.55,"orders":1},{"quantity":1250,"price":26.8,"orders":1},{"quantity":1250,"price":26.85,"orders":1},{"quantity":1250,"price":27.2,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|78743","symbol":"CONCOR25SEP530CE","last_price":26.5,"volume":41250,"average_price":25.99,"oi":321250.0,"net_change":2.4,"total_buy_quantity":91250.0,"total_sell_quantity":101250.0,"lower_circuit_limit":3.15,"upper_circuit_limit":45.05,"last_trade_time":"1756892909881","oi_day_high":327500.0,"oi_day_low":321250.0},"NSE_FO:SUZLON25SEP56CE":{"ohlc":{"open":3.4,"high":3.7,"low":3.2,"close":3.3},"depth":{"buy":[{"quantity":16000,"price":3.25,"orders":2},{"quantity":16000,"price":3.2,"orders":2},{"quantity":24000,"price":3.15,"orders":3},{"quantity":16000,"price":3.1,"orders":2},{"quantity":88000,"price":3.05,"orders":4}],"sell":[{"quantity":16000,"price":3.35,"orders":2},{"quantity":80000,"price":3.4,"orders":5},{"quantity":8000,"price":3.45,"orders":1},{"quantity":152000,"price":3.5,"orders":3},{"quantity":48000,"price":3.55,"orders":2}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|126189","symbol":"SUZLON25SEP56CE","last_price":3.3,"volume":328000,"average_price":3.4,"oi":2144000.0,"net_change":0.0,"total_buy_quantity":1080000.0,"total_sell_quantity":1224000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.3,"last_trade_time":"1756893489412","oi_day_high":2152000.0,"oi_day_low":2112000.0},"NSE_FO:PATANJALI25SEP1760CE":{"ohlc":{"open":85.0,"high":85.0,"low":83.05,"close":83.05},"depth":{"buy":[{"quantity":300,"price":83.6,"orders":1},{"quantity":300,"price":76.95,"orders":1},{"quantity":2100,"price":76.9,"orders":2},{"quantity":3000,"price":76.5,"orders":1},{"quantity":300,"price":65.0,"orders":1}],"sell":[{"quantity":300,"price":88.0,"orders":1},{"quantity":300,"price":88.6,"orders":1},{"quantity":1200,"price":90.9,"orders":1},{"quantity":900,"price":91.35,"orders":1},{"quantity":3000,"price":95.3,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|121415","symbol":"PATANJALI25SEP1760CE","last_price":83.05,"volume":3900,"average_price":83.97,"oi":4200.0,"net_change":9.85,"total_buy_quantity":6000.0,"total_sell_quantity":20700.0,"lower_circuit_limit":8.9,"upper_circuit_limit":137.5,"last_trade_time":"1756893217639","oi_day_high":4500.0,"oi_day_low":4200.0},"NSE_FO:DMART25SEP4700CE":{"ohlc":{"open":111.55,"high":159.95,"low":111.55,"close":159.55},"depth":{"buy":[{"quantity":150,"price":155.05,"orders":1},{"quantity":150,"price":155.0,"orders":1},{"quantity":450,"price":154.15,"orders":2},{"quantity":450,"price":153.65,"orders":2},{"quantity":150,"price":153.05,"orders":1}],"sell":[{"quantity":150,"price":159.5,"orders":1},{"quantity":150,"price":159.65,"orders":1},{"quantity":150,"price":159.85,"orders":1},{"quantity":150,"price":159.9,"orders":1},{"quantity":150,"price":159.95,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|84177","symbol":"DMART25SEP4700CE","last_price":159.55,"volume":390600,"average_price":136.75,"oi":107700.0,"net_change":42.9,"total_buy_quantity":28500.0,"total_sell_quantity":10800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":246.35,"last_trade_time":"1756893599000","oi_day_high":136200.0,"oi_day_low":107700.0},"NSE_FO:ADANIPORTS25SEP1320CE":{"ohlc":{"open":46.55,"high":46.7,"low":38.05,"close":41.9},"depth":{"buy":[{"quantity":475,"price":42.0,"orders":1},{"quantity":475,"price":41.95,"orders":1},{"quantity":950,"price":41.85,"orders":1},{"quantity":1425,"price":41.8,"orders":2},{"quantity":1425,"price":41.75,"orders":2}],"sell":[{"quantity":475,"price":42.6,"orders":1},{"quantity":475,"price":42.65,"orders":1},{"quantity":475,"price":42.8,"orders":1},{"quantity":475,"price":42.85,"orders":1},{"quantity":475,"price":42.9,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|64531","symbol":"ADANIPORTS25SEP1320CE","last_price":41.9,"volume":405175,"average_price":40.87,"oi":338675.0,"net_change":0.1,"total_buy_quantity":191425.0,"total_sell_quantity":83600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":92.2,"last_trade_time":"1756893598695","oi_day_high":354825.0,"oi_day_low":336300.0},"NSE_FO:TECHM25SEP1500PE":{"ohlc":{"open":25.65,"high":32.3,"low":24.6,"close":25.65},"depth":{"buy":[{"quantity":600,"price":25.7,"orders":1},{"quantity":600,"price":25.5,"orders":1},{"quantity":600,"price":25.45,"orders":1},{"quantity":3600,"price":25.35,"orders":2},{"quantity":600,"price":25.25,"orders":1}],"sell":[{"quantity":1800,"price":26.2,"orders":3},{"quantity":600,"price":26.5,"orders":1},{"quantity":600,"price":26.55,"orders":1},{"quantity":600,"price":26.6,"orders":1},{"quantity":600,"price":26.7,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|129856","symbol":"TECHM25SEP1500PE","last_price":25.65,"volume":637800,"average_price":27.67,"oi":394200.0,"net_change":1.65,"total_buy_quantity":202800.0,"total_sell_quantity":99000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.8,"last_trade_time":"1756893566570","oi_day_high":419400.0,"oi_day_low":387000.0},"NSE_FO:PIIND25SEP3700PE":{"ohlc":{"open":71.6,"high":81.95,"low":57.55,"close":64.45},"depth":{"buy":[{"quantity":175,"price":58.3,"orders":1},{"quantity":175,"price":58.25,"orders":1},{"quantity":175,"price":58.2,"orders":1},{"quantity":175,"price":58.1,"orders":1},{"quantity":4725,"price":53.3,"orders":1}],"sell":[{"quantity":175,"price":65.3,"orders":1},{"quantity":175,"price":67.75,"orders":1},{"quantity":175,"price":67.8,"orders":1},{"quantity":175,"price":69.15,"orders":1},{"quantity":175,"price":70.0,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|125756","symbol":"PIIND25SEP3700PE","last_price":64.45,"volume":17150,"average_price":73.97,"oi":31675.0,"net_change":-3.75,"total_buy_quantity":8575.0,"total_sell_quantity":16450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":142.25,"last_trade_time":"1756893482995","oi_day_high":32550.0,"oi_day_low":29575.0},"NSE_FO:HINDALCO25SEP700PE":{"ohlc":{"open":7.6,"high":8.0,"low":4.55,"close":4.6},"depth":{"buy":[{"quantity":5600,"price":4.55,"orders":3},{"quantity":15400,"price":4.5,"orders":10},{"quantity":8400,"price":4.45,"orders":5},{"quantity":4200,"price":4.4,"orders":2},{"quantity":5600,"price":4.35,"orders":3}],"sell":[{"quantity":5600,"price":4.6,"orders":4},{"quantity":14000,"price":4.65,"orders":10},{"quantity":28000,"price":4.7,"orders":10},{"quantity":7000,"price":4.75,"orders":3},{"quantity":7000,"price":4.8,"orders":4}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|92785","symbol":"HINDALCO25SEP700PE","last_price":4.6,"volume":4405800,"average_price":6.1,"oi":1447600.0,"net_change":-4.15,"total_buy_quantity":401800.0,"total_sell_quantity":410200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.75,"last_trade_time":"1756893560961","oi_day_high":1461600.0,"oi_day_low":1216600.0},"NSE_FO:SUNPHARMA25SEP1580CE":{"ohlc":{"open":29.15,"high":36.9,"low":28.1,"close":34.1},"depth":{"buy":[{"quantity":700,"price":33.9,"orders":2},{"quantity":350,"price":33.85,"orders":1},{"quantity":700,"price":33.8,"orders":2},{"quantity":1750,"price":33.75,"orders":3},{"quantity":700,"price":33.65,"orders":2}],"sell":[{"quantity":700,"price":34.1,"orders":2},{"quantity":1750,"price":34.15,"orders":2},{"quantity":1750,"price":34.2,"orders":3},{"quantity":350,"price":34.25,"orders":1},{"quantity":350,"price":34.35,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|125163","symbol":"SUNPHARMA25SEP1580CE","last_price":34.1,"volume":1714650,"average_price":33.09,"oi":446250.0,"net_change":4.0,"total_buy_quantity":291900.0,"total_sell_quantity":167300.0,"lower_circuit_limit":0.1,"upper_circuit_limit":60.1,"last_trade_time":"1756893599729","oi_day_high":584500.0,"oi_day_low":446250.0},"NSE_FO:APLAPOLLO25SEP1600CE":{"ohlc":{"open":90.95,"high":99.0,"low":77.0,"close":93.25},"depth":{"buy":[{"quantity":700,"price":91.1,"orders":2},{"quantity":350,"price":91.05,"orders":1},{"quantity":350,"price":90.45,"orders":1},{"quantity":350,"price":90.25,"orders":1},{"quantity":350,"price":89.65,"orders":1}],"sell":[{"quantity":350,"price":95.05,"orders":1},{"quantity":350,"price":95.1,"orders":1},{"quantity":350,"price":95.15,"orders":1},{"quantity":350,"price":95.85,"orders":1},{"quantity":1050,"price":97.75,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|67027","symbol":"APLAPOLLO25SEP1600CE","last_price":93.25,"volume":15750,"average_price":89.59,"oi":149100.0,"net_change":12.25,"total_buy_quantity":55650.0,"total_sell_quantity":37800.0,"lower_circuit_limit":17.7,"upper_circuit_limit":144.3,"last_trade_time":"1756893585841","oi_day_high":151200.0,"oi_day_low":148400.0},"NSE_FO:KALYANKJIL25SEP510PE":{"ohlc":{"open":15.55,"high":18.15,"low":13.1,"close":15.85},"depth":{"buy":[{"quantity":1175,"price":15.7,"orders":1},{"quantity":1175,"price":15.65,"orders":1},{"quantity":1175,"price":15.55,"orders":1},{"quantity":3525,"price":15.5,"orders":3},{"quantity":1175,"price":15.45,"orders":1}],"sell":[{"quantity":2350,"price":15.95,"orders":2},{"quantity":3525,"price":16.0,"orders":3},{"quantity":2350,"price":16.05,"orders":2},{"quantity":4700,"price":16.15,"orders":3},{"quantity":1175,"price":16.7,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|101693","symbol":"KALYANKJIL25SEP510PE","last_price":15.85,"volume":1227875,"average_price":15.36,"oi":452375.0,"net_change":-3.0,"total_buy_quantity":292575.0,"total_sell_quantity":176250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.9,"last_trade_time":"1756893511810","oi_day_high":472350.0,"oi_day_low":415950.0},"NSE_FO:YESBANK25SEP19CE":{"ohlc":{"open":1.05,"high":1.65,"low":1.05,"close":1.55},"depth":{"buy":[{"quantity":186600,"price":1.5,"orders":6},{"quantity":746400,"price":1.45,"orders":10},{"quantity":342100,"price":1.4,"orders":4},{"quantity":715300,"price":1.35,"orders":10},{"quantity":217700,"price":1.3,"orders":4}],"sell":[{"quantity":373200,"price":1.6,"orders":10},{"quantity":497600,"price":1.65,"orders":10},{"quantity":528700,"price":1.7,"orders":6},{"quantity":435400,"price":1.75,"orders":5},{"quantity":93300,"price":1.8,"orders":2}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|134838","symbol":"YESBANK25SEP19CE","last_price":1.55,"volume":54051800,"average_price":1.32,"oi":2.60618E7,"net_change":0.65,"total_buy_quantity":3.78798E7,"total_sell_quantity":3047800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1756893594575","oi_day_high":3.03536E7,"oi_day_low":2.60618E7},"NSE_FO:BDL25SEP1450PE":{"ohlc":{"open":32.3,"high":41.85,"low":30.9,"close":36.0},"depth":{"buy":[{"quantity":325,"price":35.45,"orders":1},{"quantity":325,"price":35.4,"orders":1},{"quantity":325,"price":34.45,"orders":1},{"quantity":650,"price":34.4,"orders":1},{"quantity":325,"price":34.3,"orders":1}],"sell":[{"quantity":975,"price":36.25,"orders":2},{"quantity":325,"price":36.65,"orders":1},{"quantity":325,"price":36.75,"orders":1},{"quantity":325,"price":36.8,"orders":1},{"quantity":325,"price":37.15,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|68543","symbol":"BDL25SEP1450PE","last_price":36.0,"volume":104975,"average_price":37.25,"oi":119600.0,"net_change":2.2,"total_buy_quantity":66625.0,"total_sell_quantity":72150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.05,"last_trade_time":"1756893438077","oi_day_high":124475.0,"oi_day_low":112125.0},"NSE_FO:LT25SEP3550PE":{"ohlc":{"open":47.6,"high":55.15,"low":34.65,"close":36.75},"depth":{"buy":[{"quantity":175,"price":36.4,"orders":1},{"quantity":175,"price":36.35,"orders":1},{"quantity":175,"price":36.3,"orders":1},{"quantity":175,"price":36.25,"orders":1},{"quantity":175,"price":36.1,"orders":1}],"sell":[{"quantity":175,"price":36.95,"orders":1},{"quantity":525,"price":37.0,"orders":2},{"quantity":175,"price":37.1,"orders":1},{"quantity":175,"price":37.15,"orders":1},{"quantity":700,"price":37.3,"orders":2}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|105073","symbol":"LT25SEP3550PE","last_price":36.75,"volume":403900,"average_price":45.96,"oi":147525.0,"net_change":-9.45,"total_buy_quantity":58625.0,"total_sell_quantity":36225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":116.75,"last_trade_time":"1756893552478","oi_day_high":150850.0,"oi_day_low":139125.0},"NSE_FO:MANAPPURAM25SEP265CE":{"ohlc":{"open":21.95,"high":29.85,"low":21.95,"close":26.5},"depth":{"buy":[{"quantity":3000,"price":26.5,"orders":1},{"quantity":3000,"price":26.2,"orders":1},{"quantity":3000,"price":26.15,"orders":1},{"quantity":3000,"price":25.85,"orders":1},{"quantity":3000,"price":25.6,"orders":1}],"sell":[{"quantity":3000,"price":26.75,"orders":1},{"quantity":3000,"price":26.8,"orders":1},{"quantity":3000,"price":26.85,"orders":1},{"quantity":3000,"price":27.05,"orders":1},{"quantity":3000,"price":27.1,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|106939","symbol":"MANAPPURAM25SEP265CE","last_price":26.5,"volume":132000,"average_price":26.53,"oi":312000.0,"net_change":6.25,"total_buy_quantity":267000.0,"total_sell_quantity":201000.0,"lower_circuit_limit":0.25,"upper_circuit_limit":40.25,"last_trade_time":"1756893515387","oi_day_high":318000.0,"oi_day_low":309000.0},"NSE_FO:SUPREMEIND25SEP4500CE":{"ohlc":{"open":209.65,"high":230.0,"low":202.7,"close":221.2},"depth":{"buy":[{"quantity":175,"price":214.35,"orders":1},{"quantity":175,"price":214.3,"orders":1},{"quantity":175,"price":214.25,"orders":1},{"quantity":175,"price":214.2,"orders":1},{"quantity":175,"price":214.1,"orders":1}],"sell":[{"quantity":175,"price":221.95,"orders":1},{"quantity":175,"price":222.0,"orders":1},{"quantity":175,"price":223.0,"orders":1},{"quantity":175,"price":223.05,"orders":1},{"quantity":175,"price":228.75,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|125482","symbol":"SUPREMEIND25SEP4500CE","last_price":221.2,"volume":5075,"average_price":222.84,"oi":7000.0,"net_change":13.95,"total_buy_quantity":18375.0,"total_sell_quantity":15750.0,"lower_circuit_limit":19.35,"upper_circuit_limit":395.15,"last_trade_time":"1756892314353","oi_day_high":9800.0,"oi_day_low":7000.0},"NSE_FO:PAGEIND25SEP44000CE":{"ohlc":{"open":1985.0,"high":2100.0,"low":1985.0,"close":2043.5},"depth":{"buy":[{"quantity":15,"price":1689.65,"orders":1},{"quantity":105,"price":1689.5,"orders":2},{"quantity":150,"price":1656.1,"orders":1},{"quantity":30,"price":1656.0,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":15,"price":2015.15,"orders":1},{"quantity":45,"price":2020.8,"orders":1},{"quantity":90,"price":2024.3,"orders":2},{"quantity":150,"price":2092.1,"orders":1},{"quantity":15,"price":2200.0,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|121137","symbol":"PAGEIND25SEP44000CE","last_price":2043.5,"volume":120,"average_price":2051.31,"oi":870.0,"net_change":340.7,"total_buy_quantity":300.0,"total_sell_quantity":330.0,"lower_circuit_limit":292.45,"upper_circuit_limit":3113.15,"last_trade_time":"1756885136409","oi_day_high":915.0,"oi_day_low":870.0},"NSE_FO:RBLBANK25SEP250PE":{"ohlc":{"open":3.35,"high":3.7,"low":2.75,"close":3.1},"depth":{"buy":[{"quantity":6350,"price":3.05,"orders":1},{"quantity":3175,"price":3.0,"orders":1},{"quantity":3175,"price":2.95,"orders":1},{"quantity":9525,"price":2.9,"orders":3},{"quantity":3175,"price":2.85,"orders":1}],"sell":[{"quantity":6350,"price":3.1,"orders":1},{"quantity":6350,"price":3.15,"orders":1},{"quantity":3175,"price":3.2,"orders":1},{"quantity":3175,"price":3.25,"orders":1},{"quantity":3175,"price":3.3,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|128760","symbol":"RBLBANK25SEP250PE","last_price":3.1,"volume":2168525,"average_price":3.08,"oi":1562100.0,"net_change":-0.6,"total_buy_quantity":460375.0,"total_sell_quantity":587375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1756893593130","oi_day_high":1562100.0,"oi_day_low":933450.0},"NSE_FO:LUPIN25SEP1920PE":{"ohlc":{"open":51.0,"high":51.4,"low":30.7,"close":31.65},"depth":{"buy":[{"quantity":425,"price":30.9,"orders":1},{"quantity":425,"price":30.85,"orders":1},{"quantity":850,"price":30.8,"orders":2},{"quantity":425,"price":30.75,"orders":1},{"quantity":425,"price":30.7,"orders":1}],"sell":[{"quantity":425,"price":31.65,"orders":1},{"quantity":850,"price":32.0,"orders":2},{"quantity":850,"price":32.05,"orders":2},{"quantity":8500,"price":36.35,"orders":1},{"quantity":425,"price":38.5,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|109972","symbol":"LUPIN25SEP1920PE","last_price":31.65,"volume":254575,"average_price":38.3,"oi":99025.0,"net_change":-29.8,"total_buy_quantity":53125.0,"total_sell_quantity":55250.0,"lower_circuit_limit":9.25,"upper_circuit_limit":113.65,"last_trade_time":"1756893588543","oi_day_high":101575.0,"oi_day_low":70975.0},"NSE_FO:KFINTECH25SEP1050CE":{"ohlc":{"open":44.0,"high":52.95,"low":44.0,"close":48.2},"depth":{"buy":[{"quantity":450,"price":47.4,"orders":1},{"quantity":450,"price":47.35,"orders":1},{"quantity":450,"price":47.3,"orders":1},{"quantity":450,"price":47.2,"orders":1},{"quantity":450,"price":46.5,"orders":1}],"sell":[{"quantity":450,"price":48.4,"orders":1},{"quantity":450,"price":48.45,"orders":1},{"quantity":450,"price":48.5,"orders":1},{"quantity":450,"price":48.8,"orders":1},{"quantity":450,"price":49.05,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|102580","symbol":"KFINTECH25SEP1050CE","last_price":48.2,"volume":48600,"average_price":48.47,"oi":67500.0,"net_change":4.2,"total_buy_quantity":43650.0,"total_sell_quantity":61200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":98.65,"last_trade_time":"1756889501640","oi_day_high":72450.0,"oi_day_low":62100.0},"NSE_FO:FEDERALBNK25SEP192.5CE":{"ohlc":{"open":4.9,"high":5.35,"low":4.45,"close":4.8},"depth":{"buy":[{"quantity":35000,"price":4.75,"orders":5},{"quantity":40000,"price":4.7,"orders":5},{"quantity":20000,"price":4.65,"orders":3},{"quantity":20000,"price":4.6,"orders":3},{"quantity":50000,"price":4.55,"orders":3}],"sell":[{"quantity":5000,"price":4.85,"orders":1},{"quantity":25000,"price":4.9,"orders":5},{"quantity":20000,"price":4.95,"orders":4},{"quantity":10000,"price":5.0,"orders":2},{"quantity":15000,"price":5.05,"orders":3}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|84381","symbol":"FEDERALBNK25SEP192.5CE","last_price":4.8,"volume":1630000,"average_price":4.88,"oi":915000.0,"net_change":0.05,"total_buy_quantity":925000.0,"total_sell_quantity":610000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.75,"last_trade_time":"1756893555302","oi_day_high":955000.0,"oi_day_low":885000.0},"NSE_FO:TATAELXSI25SEP5300PE":{"ohlc":{"open":90.55,"high":110.55,"low":85.95,"close":99.0},"depth":{"buy":[{"quantity":100,"price":99.7,"orders":1},{"quantity":100,"price":99.65,"orders":1},{"quantity":100,"price":99.55,"orders":1},{"quantity":100,"price":99.45,"orders":1},{"quantity":100,"price":99.35,"orders":1}],"sell":[{"quantity":100,"price":103.15,"orders":1},{"quantity":100,"price":103.2,"orders":1},{"quantity":100,"price":103.25,"orders":1},{"quantity":100,"price":103.35,"orders":1},{"quantity":200,"price":103.6,"orders":2}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|127675","symbol":"TATAELXSI25SEP5300PE","last_price":99.0,"volume":23500,"average_price":98.59,"oi":22300.0,"net_change":-1.55,"total_buy_quantity":28900.0,"total_sell_quantity":6900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":215.8,"last_trade_time":"1756893559059","oi_day_high":22500.0,"oi_day_low":20200.0},"NSE_FO:EICHERMOT25SEP6150PE":{"ohlc":{"open":76.05,"high":77.95,"low":64.15,"close":68.6},"depth":{"buy":[{"quantity":175,"price":68.25,"orders":1},{"quantity":175,"price":68.2,"orders":1},{"quantity":175,"price":67.85,"orders":1},{"quantity":175,"price":67.8,"orders":1},{"quantity":525,"price":66.15,"orders":1}],"sell":[{"quantity":175,"price":69.75,"orders":1},{"quantity":350,"price":69.8,"orders":2},{"quantity":175,"price":69.85,"orders":1},{"quantity":175,"price":70.6,"orders":1},{"quantity":175,"price":70.65,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|83050","symbol":"EICHERMOT25SEP6150PE","last_price":68.6,"volume":34650,"average_price":70.28,"oi":36050.0,"net_change":-0.85,"total_buy_quantity":26425.0,"total_sell_quantity":34650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":159.4,"last_trade_time":"1756893393006","oi_day_high":38850.0,"oi_day_low":35700.0},"NSE_FO:ICICIPRULI25SEP610CE":{"ohlc":{"open":15.8,"high":17.0,"low":14.4,"close":16.15},"depth":{"buy":[{"quantity":925,"price":16.4,"orders":1},{"quantity":925,"price":16.1,"orders":1},{"quantity":925,"price":16.05,"orders":1},{"quantity":1850,"price":16.0,"orders":1},{"quantity":925,"price":15.9,"orders":1}],"sell":[{"quantity":925,"price":16.6,"orders":1},{"quantity":2775,"price":16.65,"orders":1},{"quantity":925,"price":16.75,"orders":1},{"quantity":2775,"price":16.8,"orders":2},{"quantity":925,"price":16.85,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|93957","symbol":"ICICIPRULI25SEP610CE","last_price":16.15,"volume":269175,"average_price":15.69,"oi":166500.0,"net_change":-0.95,"total_buy_quantity":199800.0,"total_sell_quantity":168350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.1,"last_trade_time":"1756893586165","oi_day_high":212750.0,"oi_day_low":138750.0},"NSE_FO:UPL25SEP720PE":{"ohlc":{"open":20.4,"high":23.55,"low":16.9,"close":20.35},"depth":{"buy":[{"quantity":2710,"price":20.2,"orders":2},{"quantity":1355,"price":20.15,"orders":1},{"quantity":8130,"price":20.05,"orders":2},{"quantity":4065,"price":20.0,"orders":3},{"quantity":1355,"price":19.9,"orders":1}],"sell":[{"quantity":1355,"price":20.45,"orders":1},{"quantity":2710,"price":20.5,"orders":2},{"quantity":2710,"price":20.55,"orders":2},{"quantity":1355,"price":20.75,"orders":1},{"quantity":2710,"price":20.9,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|143681","symbol":"UPL25SEP720PE","last_price":20.35,"volume":1634130,"average_price":21.43,"oi":609750.0,"net_change":-4.5,"total_buy_quantity":98915.0,"total_sell_quantity":180215.0,"lower_circuit_limit":4.85,"upper_circuit_limit":44.85,"last_trade_time":"1756893595510","oi_day_high":626010.0,"oi_day_low":544710.0},"NSE_FO:HDFCLIFE25SEP780CE":{"ohlc":{"open":21.0,"high":21.0,"low":15.85,"close":18.9},"depth":{"buy":[{"quantity":2200,"price":18.7,"orders":2},{"quantity":1100,"price":18.6,"orders":1},{"quantity":1100,"price":18.5,"orders":1},{"quantity":2200,"price":18.45,"orders":2},{"quantity":1100,"price":18.4,"orders":1}],"sell":[{"quantity":2200,"price":18.9,"orders":1},{"quantity":5500,"price":19.0,"orders":5},{"quantity":3300,"price":19.05,"orders":3},{"quantity":5500,"price":19.1,"orders":5},{"quantity":1100,"price":19.15,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|91319","symbol":"HDFCLIFE25SEP780CE","last_price":18.9,"volume":1705000,"average_price":17.66,"oi":705100.0,"net_change":-1.6,"total_buy_quantity":159500.0,"total_sell_quantity":221100.0,"lower_circuit_limit":0.5,"upper_circuit_limit":40.5,"last_trade_time":"1756893596196","oi_day_high":840400.0,"oi_day_low":583000.0},"NSE_FO:NUVAMA25SEP6500CE":{"ohlc":{"open":225.0,"high":298.7,"low":222.5,"close":254.4},"depth":{"buy":[{"quantity":75,"price":257.6,"orders":1},{"quantity":75,"price":257.55,"orders":1},{"quantity":75,"price":250.95,"orders":1},{"quantity":75,"price":250.9,"orders":1},{"quantity":75,"price":250.85,"orders":1}],"sell":[{"quantity":150,"price":263.0,"orders":2},{"quantity":75,"price":269.2,"orders":1},{"quantity":150,"price":269.25,"orders":2},{"quantity":75,"price":269.3,"orders":1},{"quantity":75,"price":271.9,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|113655","symbol":"NUVAMA25SEP6500CE","last_price":254.4,"volume":25650,"average_price":264.57,"oi":8850.0,"net_change":35.0,"total_buy_quantity":5625.0,"total_sell_quantity":6600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":506.7,"last_trade_time":"1756893415847","oi_day_high":10575.0,"oi_day_low":8025.0},"NSE_FO:UNIONBANK25SEP127.5PE":{"ohlc":{"open":3.3,"high":3.3,"low":2.9,"close":2.95},"depth":{"buy":[{"quantity":17700,"price":2.9,"orders":4},{"quantity":22125,"price":2.85,"orders":5},{"quantity":8850,"price":2.8,"orders":2},{"quantity":39825,"price":2.75,"orders":2},{"quantity":26550,"price":2.7,"orders":2}],"sell":[{"quantity":22125,"price":3.0,"orders":5},{"quantity":13275,"price":3.05,"orders":3},{"quantity":53100,"price":3.1,"orders":5},{"quantity":39825,"price":3.15,"orders":4},{"quantity":8850,"price":3.2,"orders":2}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|132445","symbol":"UNIONBANK25SEP127.5PE","last_price":2.95,"volume":654900,"average_price":3.06,"oi":946950.0,"net_change":-0.4,"total_buy_quantity":730125.0,"total_sell_quantity":615075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1756893536060","oi_day_high":946950.0,"oi_day_low":854025.0},"NSE_FO:AUROPHARMA25SEP1020PE":{"ohlc":{"open":28.2,"high":28.35,"low":19.8,"close":21.75},"depth":{"buy":[{"quantity":550,"price":19.3,"orders":1},{"quantity":3850,"price":19.25,"orders":1},{"quantity":4950,"price":19.05,"orders":2},{"quantity":4400,"price":18.75,"orders":1},{"quantity":13750,"price":18.6,"orders":1}],"sell":[{"quantity":550,"price":21.75,"orders":1},{"quantity":550,"price":21.8,"orders":1},{"quantity":550,"price":22.0,"orders":1},{"quantity":3850,"price":22.3,"orders":1},{"quantity":550,"price":22.4,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|65579","symbol":"AUROPHARMA25SEP1020PE","last_price":21.75,"volume":402600,"average_price":22.48,"oi":268950.0,"net_change":-6.6,"total_buy_quantity":94050.0,"total_sell_quantity":100650.0,"lower_circuit_limit":2.9,"upper_circuit_limit":53.8,"last_trade_time":"1756893570165","oi_day_high":272250.0,"oi_day_low":257400.0},"NSE_FO:RVNL25SEP310PE":{"ohlc":{"open":6.65,"high":8.0,"low":5.95,"close":6.75},"depth":{"buy":[{"quantity":1375,"price":6.65,"orders":1},{"quantity":4125,"price":6.6,"orders":3},{"quantity":2750,"price":6.55,"orders":2},{"quantity":2750,"price":6.5,"orders":2},{"quantity":1375,"price":6.45,"orders":1}],"sell":[{"quantity":4125,"price":6.8,"orders":3},{"quantity":2750,"price":6.85,"orders":2},{"quantity":4125,"price":6.9,"orders":3},{"quantity":2750,"price":6.95,"orders":2},{"quantity":1375,"price":7.0,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|121267","symbol":"RVNL25SEP310PE","last_price":6.75,"volume":907500,"average_price":6.88,"oi":504625.0,"net_change":0.05,"total_buy_quantity":347875.0,"total_sell_quantity":287375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.7,"last_trade_time":"1756893597654","oi_day_high":504625.0,"oi_day_low":464750.0},"NSE_FO:HINDPETRO25SEP380PE":{"ohlc":{"open":7.7,"high":8.25,"low":5.85,"close":7.35},"depth":{"buy":[{"quantity":2025,"price":7.4,"orders":1},{"quantity":2025,"price":7.35,"orders":1},{"quantity":2025,"price":7.3,"orders":1},{"quantity":2025,"price":7.25,"orders":1},{"quantity":2025,"price":7.2,"orders":1}],"sell":[{"quantity":12150,"price":7.5,"orders":4},{"quantity":6075,"price":7.55,"orders":3},{"quantity":2025,"price":7.6,"orders":1},{"quantity":4050,"price":7.65,"orders":2},{"quantity":4050,"price":7.7,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|45521","symbol":"HINDPETRO25SEP380PE","last_price":7.35,"volume":737100,"average_price":6.92,"oi":658125.0,"net_change":-0.8,"total_buy_quantity":372600.0,"total_sell_quantity":364500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.15,"last_trade_time":"1756893453583","oi_day_high":676350.0,"oi_day_low":617625.0},"NSE_FO:DELHIVERY25SEP470CE":{"ohlc":{"open":15.9,"high":25.5,"low":14.9,"close":20.3},"depth":{"buy":[{"quantity":2075,"price":20.5,"orders":1},{"quantity":2075,"price":20.45,"orders":1},{"quantity":6225,"price":20.4,"orders":3},{"quantity":4150,"price":20.35,"orders":2},{"quantity":2075,"price":20.0,"orders":1}],"sell":[{"quantity":2075,"price":20.8,"orders":1},{"quantity":2075,"price":20.85,"orders":1},{"quantity":8300,"price":20.9,"orders":2},{"quantity":2075,"price":21.0,"orders":1},{"quantity":2075,"price":21.05,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|83162","symbol":"DELHIVERY25SEP470CE","last_price":20.3,"volume":985625,"average_price":20.29,"oi":491775.0,"net_change":4.9,"total_buy_quantity":236550.0,"total_sell_quantity":153550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.4,"last_trade_time":"1756893479962","oi_day_high":504225.0,"oi_day_low":473100.0},"NSE_FO:MOTHERSON25SEP92.5CE":{"ohlc":{"open":5.45,"high":6.05,"low":5.05,"close":5.8},"depth":{"buy":[{"quantity":24600,"price":5.7,"orders":4},{"quantity":18450,"price":5.65,"orders":3},{"quantity":12300,"price":5.6,"orders":2},{"quantity":12300,"price":5.55,"orders":2},{"quantity":6150,"price":5.5,"orders":1}],"sell":[{"quantity":12300,"price":5.8,"orders":2},{"quantity":12300,"price":5.85,"orders":2},{"quantity":12300,"price":5.9,"orders":2},{"quantity":6150,"price":5.95,"orders":1},{"quantity":24600,"price":6.0,"orders":2}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|110107","symbol":"MOTHERSON25SEP92.5CE","last_price":5.8,"volume":442800,"average_price":5.67,"oi":694950.0,"net_change":0.1,"total_buy_quantity":535050.0,"total_sell_quantity":332100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.7,"last_trade_time":"1756893564380","oi_day_high":738000.0,"oi_day_low":682650.0},"NSE_FO:INDHOTEL25SEP770PE":{"ohlc":{"open":18.25,"high":20.15,"low":12.8,"close":14.1},"depth":{"buy":[{"quantity":1000,"price":13.85,"orders":1},{"quantity":2000,"price":13.8,"orders":2},{"quantity":1000,"price":13.75,"orders":1},{"quantity":1000,"price":13.1,"orders":1},{"quantity":2000,"price":13.0,"orders":1}],"sell":[{"quantity":3000,"price":14.1,"orders":3},{"quantity":1000,"price":14.4,"orders":1},{"quantity":1000,"price":14.5,"orders":1},{"quantity":2000,"price":14.85,"orders":1},{"quantity":2000,"price":14.9,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|95567","symbol":"INDHOTEL25SEP770PE","last_price":14.1,"volume":767000,"average_price":15.15,"oi":323000.0,"net_change":-5.15,"total_buy_quantity":135000.0,"total_sell_quantity":125000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.0,"last_trade_time":"1756893592548","oi_day_high":338000.0,"oi_day_low":259000.0},"NSE_FO:MCX25SEP7400CE":{"ohlc":{"open":414.0,"high":470.8,"low":347.55,"close":464.35},"depth":{"buy":[{"quantity":125,"price":459.5,"orders":1},{"quantity":125,"price":459.45,"orders":1},{"quantity":125,"price":455.85,"orders":1},{"quantity":125,"price":420.75,"orders":1},{"quantity":625,"price":420.7,"orders":1}],"sell":[{"quantity":125,"price":464.35,"orders":1},{"quantity":125,"price":464.4,"orders":1},{"quantity":125,"price":464.45,"orders":1},{"quantity":125,"price":464.55,"orders":1},{"quantity":125,"price":470.45,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|113269","symbol":"MCX25SEP7400CE","last_price":464.35,"volume":31875,"average_price":415.83,"oi":26250.0,"net_change":45.7,"total_buy_quantity":5250.0,"total_sell_quantity":9125.0,"lower_circuit_limit":46.0,"upper_circuit_limit":791.3,"last_trade_time":"1756893443004","oi_day_high":28125.0,"oi_day_low":23875.0},"NSE_FO:M&M25SEP3300PE":{"ohlc":{"open":109.95,"high":120.4,"low":86.85,"close":89.7},"depth":{"buy":[{"quantity":200,"price":89.1,"orders":1},{"quantity":200,"price":89.05,"orders":1},{"quantity":200,"price":89.0,"orders":1},{"quantity":200,"price":88.45,"orders":1},{"quantity":200,"price":88.4,"orders":1}],"sell":[{"quantity":200,"price":89.8,"orders":1},{"quantity":200,"price":89.85,"orders":1},{"quantity":200,"price":89.9,"orders":1},{"quantity":200,"price":89.95,"orders":1},{"quantity":400,"price":90.0,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|110356","symbol":"M&M25SEP3300PE","last_price":89.7,"volume":659000,"average_price":103.62,"oi":282600.0,"net_change":-26.4,"total_buy_quantity":25400.0,"total_sell_quantity":39200.0,"lower_circuit_limit":20.85,"upper_circuit_limit":211.35,"last_trade_time":"1756893566411","oi_day_high":286200.0,"oi_day_low":276000.0},"NSE_FO:NCC25SEP210PE":{"ohlc":{"open":5.25,"high":5.65,"low":4.35,"close":4.75},"depth":{"buy":[{"quantity":5400,"price":4.65,"orders":2},{"quantity":5400,"price":4.6,"orders":2},{"quantity":8100,"price":4.55,"orders":3},{"quantity":29700,"price":4.5,"orders":4},{"quantity":5400,"price":4.45,"orders":2}],"sell":[{"quantity":2700,"price":4.75,"orders":1},{"quantity":13500,"price":4.8,"orders":5},{"quantity":13500,"price":4.85,"orders":5},{"quantity":8100,"price":4.9,"orders":3},{"quantity":5400,"price":4.95,"orders":2}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|116386","symbol":"NCC25SEP210PE","last_price":4.75,"volume":283500,"average_price":5.08,"oi":666900.0,"net_change":-1.3,"total_buy_quantity":464400.0,"total_sell_quantity":604800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.05,"last_trade_time":"1756893540004","oi_day_high":669600.0,"oi_day_low":639900.0},"NSE_FO:AXISBANK25SEP1050PE":{"ohlc":{"open":16.35,"high":20.5,"low":11.4,"close":15.2},"depth":{"buy":[{"quantity":625,"price":15.05,"orders":1},{"quantity":1875,"price":15.0,"orders":3},{"quantity":5625,"price":14.95,"orders":4},{"quantity":2500,"price":14.9,"orders":4},{"quantity":2500,"price":14.85,"orders":3}],"sell":[{"quantity":625,"price":15.45,"orders":1},{"quantity":3750,"price":15.5,"orders":4},{"quantity":625,"price":15.55,"orders":1},{"quantity":1250,"price":15.6,"orders":1},{"quantity":1250,"price":15.65,"orders":2}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|66104","symbol":"AXISBANK25SEP1050PE","last_price":15.2,"volume":2709375,"average_price":16.45,"oi":1205000.0,"net_change":0.05,"total_buy_quantity":210000.0,"total_sell_quantity":165000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.15,"last_trade_time":"1756893592982","oi_day_high":1294375.0,"oi_day_low":1025000.0},"NSE_FO:TIINDIA25SEP2950CE":{"ohlc":{"open":180.0,"high":182.45,"low":140.8,"close":170.5},"depth":{"buy":[{"quantity":600,"price":165.15,"orders":3},{"quantity":200,"price":165.1,"orders":1},{"quantity":200,"price":165.0,"orders":1},{"quantity":200,"price":164.9,"orders":1},{"quantity":200,"price":164.8,"orders":1}],"sell":[{"quantity":200,"price":170.05,"orders":1},{"quantity":200,"price":170.1,"orders":1},{"quantity":200,"price":171.3,"orders":1},{"quantity":200,"price":171.35,"orders":1},{"quantity":400,"price":176.05,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|130136","symbol":"TIINDIA25SEP2950CE","last_price":170.5,"volume":10800,"average_price":165.98,"oi":5600.0,"net_change":-11.7,"total_buy_quantity":14000.0,"total_sell_quantity":15400.0,"lower_circuit_limit":46.45,"upper_circuit_limit":317.95,"last_trade_time":"1756893519677","oi_day_high":5800.0,"oi_day_low":5000.0},"NSE_FO:BANDHANBNK25SEP162.5PE":{"ohlc":{"open":4.5,"high":4.5,"low":3.25,"close":3.45},"depth":{"buy":[{"quantity":10800,"price":3.4,"orders":3},{"quantity":7200,"price":3.35,"orders":2},{"quantity":7200,"price":3.3,"orders":2},{"quantity":7200,"price":3.25,"orders":2},{"quantity":28800,"price":3.2,"orders":4}],"sell":[{"quantity":18000,"price":3.5,"orders":5},{"quantity":10800,"price":3.55,"orders":3},{"quantity":21600,"price":3.6,"orders":2},{"quantity":3600,"price":3.65,"orders":1},{"quantity":7200,"price":3.7,"orders":2}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|67894","symbol":"BANDHANBNK25SEP162.5PE","last_price":3.45,"volume":712800,"average_price":3.67,"oi":360000.0,"net_change":-1.45,"total_buy_quantity":669600.0,"total_sell_quantity":745200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.9,"last_trade_time":"1756893526377","oi_day_high":435600.0,"oi_day_low":349200.0},"NSE_FO:TITAN25SEP3650CE":{"ohlc":{"open":57.15,"high":104.75,"low":50.0,"close":97.65},"depth":{"buy":[{"quantity":350,"price":96.45,"orders":2},{"quantity":175,"price":96.35,"orders":1},{"quantity":175,"price":96.25,"orders":1},{"quantity":350,"price":96.2,"orders":2},{"quantity":175,"price":95.8,"orders":1}],"sell":[{"quantity":175,"price":99.05,"orders":1},{"quantity":175,"price":99.15,"orders":1},{"quantity":175,"price":99.25,"orders":1},{"quantity":175,"price":99.3,"orders":1},{"quantity":350,"price":99.45,"orders":2}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|130660","symbol":"TITAN25SEP3650CE","last_price":97.65,"volume":1281875,"average_price":85.34,"oi":165025.0,"net_change":36.3,"total_buy_quantity":61775.0,"total_sell_quantity":34650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":136.1,"last_trade_time":"1756893596655","oi_day_high":300825.0,"oi_day_low":165025.0},"NSE_FO:NATIONALUM25SEP185PE":{"ohlc":{"open":1.3,"high":1.4,"low":1.0,"close":1.0},"depth":{"buy":[{"quantity":22500,"price":1.0,"orders":3},{"quantity":45000,"price":0.95,"orders":8},{"quantity":22500,"price":0.9,"orders":4},{"quantity":120000,"price":0.85,"orders":10},{"quantity":48750,"price":0.8,"orders":3}],"sell":[{"quantity":15000,"price":1.05,"orders":4},{"quantity":86250,"price":1.1,"orders":10},{"quantity":93750,"price":1.15,"orders":12},{"quantity":33750,"price":1.2,"orders":6},{"quantity":41250,"price":1.25,"orders":6}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|110674","symbol":"NATIONALUM25SEP185PE","last_price":1.0,"volume":2152500,"average_price":1.15,"oi":2025000.0,"net_change":-0.5,"total_buy_quantity":765000.0,"total_sell_quantity":866250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1756893540005","oi_day_high":2257500.0,"oi_day_low":1991250.0},"NSE_FO:IIFL25SEP440CE":{"ohlc":{"open":16.1,"high":17.0,"low":13.45,"close":16.4},"depth":{"buy":[{"quantity":1650,"price":16.15,"orders":1},{"quantity":3300,"price":16.1,"orders":2},{"quantity":1650,"price":16.05,"orders":1},{"quantity":1650,"price":16.0,"orders":1},{"quantity":1650,"price":15.9,"orders":1}],"sell":[{"quantity":3300,"price":16.5,"orders":2},{"quantity":3300,"price":16.55,"orders":2},{"quantity":1650,"price":16.7,"orders":1},{"quantity":1650,"price":16.75,"orders":1},{"quantity":1650,"price":16.85,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|97545","symbol":"IIFL25SEP440CE","last_price":16.4,"volume":569250,"average_price":15.23,"oi":273900.0,"net_change":1.7,"total_buy_quantity":287100.0,"total_sell_quantity":169950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.7,"last_trade_time":"1756893595814","oi_day_high":445500.0,"oi_day_low":252450.0},"NSE_FO:CGPOWER25SEP660PE":{"ohlc":{"open":2.85,"high":3.1,"low":2.1,"close":2.9},"depth":{"buy":[{"quantity":2550,"price":2.85,"orders":3},{"quantity":3400,"price":2.8,"orders":4},{"quantity":2550,"price":2.75,"orders":3},{"quantity":2550,"price":2.7,"orders":3},{"quantity":2550,"price":2.65,"orders":3}],"sell":[{"quantity":1700,"price":2.95,"orders":2},{"quantity":2550,"price":3.0,"orders":3},{"quantity":3400,"price":3.05,"orders":4},{"quantity":6800,"price":3.1,"orders":5},{"quantity":2550,"price":3.15,"orders":3}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|78227","symbol":"CGPOWER25SEP660PE","last_price":2.9,"volume":442000,"average_price":2.5,"oi":262650.0,"net_change":0.15,"total_buy_quantity":323850.0,"total_sell_quantity":142800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.75,"last_trade_time":"1756893575188","oi_day_high":385050.0,"oi_day_low":251600.0},"NSE_FO:CANBK25SEP105CE":{"ohlc":{"open":3.55,"high":4.85,"low":3.55,"close":4.7},"depth":{"buy":[{"quantity":13500,"price":4.7,"orders":2},{"quantity":13500,"price":4.65,"orders":2},{"quantity":20250,"price":4.6,"orders":3},{"quantity":13500,"price":4.55,"orders":2},{"quantity":13500,"price":4.5,"orders":2}],"sell":[{"quantity":33750,"price":4.8,"orders":5},{"quantity":27000,"price":4.85,"orders":4},{"quantity":47250,"price":4.9,"orders":7},{"quantity":33750,"price":4.95,"orders":4},{"quantity":33750,"price":5.0,"orders":5}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|74407","symbol":"CANBK25SEP105CE","last_price":4.7,"volume":4117500,"average_price":4.26,"oi":4320000.0,"net_change":1.35,"total_buy_quantity":870750.0,"total_sell_quantity":783000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1756893575451","oi_day_high":4927500.0,"oi_day_low":4320000.0},"NSE_FO:RELIANCE25SEP1390PE":{"ohlc":{"open":37.6,"high":41.7,"low":32.15,"close":34.7},"depth":{"buy":[{"quantity":500,"price":34.5,"orders":1},{"quantity":1000,"price":34.45,"orders":2},{"quantity":500,"price":34.4,"orders":1},{"quantity":500,"price":34.35,"orders":1},{"quantity":1000,"price":34.3,"orders":2}],"sell":[{"quantity":500,"price":35.05,"orders":1},{"quantity":1000,"price":35.1,"orders":2},{"quantity":500,"price":35.15,"orders":1},{"quantity":1500,"price":36.25,"orders":2},{"quantity":500,"price":38.0,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|120707","symbol":"RELIANCE25SEP1390PE","last_price":34.7,"volume":594000,"average_price":36.67,"oi":1828500.0,"net_change":-3.0,"total_buy_quantity":37500.0,"total_sell_quantity":63500.0,"lower_circuit_limit":6.95,"upper_circuit_limit":68.45,"last_trade_time":"1756893546848","oi_day_high":1839000.0,"oi_day_low":1826000.0},"NSE_FO:NHPC25SEP78PE":{"ohlc":{"open":1.25,"high":1.5,"low":1.25,"close":1.3},"depth":{"buy":[{"quantity":12800,"price":1.35,"orders":2},{"quantity":51200,"price":1.3,"orders":5},{"quantity":19200,"price":1.25,"orders":3},{"quantity":19200,"price":1.2,"orders":2},{"quantity":6400,"price":1.15,"orders":1}],"sell":[{"quantity":25600,"price":1.45,"orders":4},{"quantity":51200,"price":1.5,"orders":4},{"quantity":12800,"price":1.55,"orders":2},{"quantity":6400,"price":1.6,"orders":1},{"quantity":51200,"price":1.65,"orders":3}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|117809","symbol":"NHPC25SEP78PE","last_price":1.3,"volume":185600,"average_price":1.32,"oi":640000.0,"net_change":-0.1,"total_buy_quantity":486400.0,"total_sell_quantity":774400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1756893195643","oi_day_high":659200.0,"oi_day_low":640000.0},"NSE_FO:LTIM25SEP5200CE":{"ohlc":{"open":151.15,"high":152.9,"low":106.25,"close":126.6},"depth":{"buy":[{"quantity":150,"price":125.05,"orders":1},{"quantity":150,"price":125.0,"orders":1},{"quantity":150,"price":124.05,"orders":1},{"quantity":150,"price":124.0,"orders":1},{"quantity":150,"price":122.95,"orders":1}],"sell":[{"quantity":150,"price":126.7,"orders":1},{"quantity":150,"price":126.75,"orders":1},{"quantity":300,"price":126.8,"orders":1},{"quantity":300,"price":126.85,"orders":1},{"quantity":150,"price":126.9,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|109647","symbol":"LTIM25SEP5200CE","last_price":126.6,"volume":167400,"average_price":121.87,"oi":82950.0,"net_change":-26.0,"total_buy_quantity":42450.0,"total_sell_quantity":27450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":311.0,"last_trade_time":"1756893587228","oi_day_high":84600.0,"oi_day_low":52800.0},"NSE_FO:ADANIGREEN25SEP920CE":{"ohlc":{"open":43.05,"high":45.6,"low":39.55,"close":43.25},"depth":{"buy":[{"quantity":600,"price":43.25,"orders":1},{"quantity":600,"price":43.2,"orders":1},{"quantity":600,"price":42.65,"orders":1},{"quantity":600,"price":42.6,"orders":1},{"quantity":600,"price":41.7,"orders":1}],"sell":[{"quantity":600,"price":43.55,"orders":1},{"quantity":1200,"price":43.6,"orders":1},{"quantity":600,"price":43.75,"orders":1},{"quantity":600,"price":43.8,"orders":1},{"quantity":600,"price":43.85,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|64199","symbol":"ADANIGREEN25SEP920CE","last_price":43.25,"volume":98400,"average_price":42.4,"oi":138600.0,"net_change":0.2,"total_buy_quantity":73200.0,"total_sell_quantity":73800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":93.4,"last_trade_time":"1756893517209","oi_day_high":142800.0,"oi_day_low":135000.0},"NSE_FO:SBILIFE25SEP1820PE":{"ohlc":{"open":43.75,"high":47.2,"low":39.1,"close":40.45},"depth":{"buy":[{"quantity":375,"price":39.5,"orders":1},{"quantity":375,"price":39.4,"orders":1},{"quantity":1125,"price":36.65,"orders":1},{"quantity":1875,"price":36.6,"orders":2},{"quantity":1125,"price":36.1,"orders":1}],"sell":[{"quantity":375,"price":40.9,"orders":1},{"quantity":1500,"price":43.9,"orders":2},{"quantity":1125,"price":44.3,"orders":1},{"quantity":1875,"price":44.75,"orders":2},{"quantity":7125,"price":46.65,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|121981","symbol":"SBILIFE25SEP1820PE","last_price":40.45,"volume":41625,"average_price":41.75,"oi":81750.0,"net_change":1.3,"total_buy_quantity":47625.0,"total_sell_quantity":63375.0,"lower_circuit_limit":2.8,"upper_circuit_limit":75.5,"last_trade_time":"1756893559791","oi_day_high":82125.0,"oi_day_low":69750.0},"NSE_FO:JSWSTEEL25SEP1040PE":{"ohlc":{"open":19.05,"high":19.05,"low":8.9,"close":10.15},"depth":{"buy":[{"quantity":675,"price":10.15,"orders":1},{"quantity":675,"price":10.05,"orders":1},{"quantity":1350,"price":10.0,"orders":1},{"quantity":675,"price":9.95,"orders":1},{"quantity":1350,"price":9.9,"orders":2}],"sell":[{"quantity":2025,"price":10.45,"orders":3},{"quantity":4050,"price":10.5,"orders":1},{"quantity":675,"price":10.55,"orders":1},{"quantity":6750,"price":11.0,"orders":1},{"quantity":675,"price":11.1,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|103548","symbol":"JSWSTEEL25SEP1040PE","last_price":10.15,"volume":623700,"average_price":12.23,"oi":195750.0,"net_change":-9.65,"total_buy_quantity":492075.0,"total_sell_quantity":124875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.75,"last_trade_time":"1756893584386","oi_day_high":195750.0,"oi_day_low":140400.0},"NSE_FO:NTPC25SEP330PE":{"ohlc":{"open":4.05,"high":5.55,"low":4.0,"close":4.8},"depth":{"buy":[{"quantity":3000,"price":4.85,"orders":2},{"quantity":10500,"price":4.8,"orders":5},{"quantity":34500,"price":4.75,"orders":8},{"quantity":19500,"price":4.7,"orders":7},{"quantity":21000,"price":4.65,"orders":8}],"sell":[{"quantity":10500,"price":4.9,"orders":3},{"quantity":16500,"price":4.95,"orders":9},{"quantity":18000,"price":5.0,"orders":8},{"quantity":12000,"price":5.05,"orders":4},{"quantity":33000,"price":5.1,"orders":5}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|118623","symbol":"NTPC25SEP330PE","last_price":4.8,"volume":2635500,"average_price":4.73,"oi":2019000.0,"net_change":0.35,"total_buy_quantity":802500.0,"total_sell_quantity":498000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.45,"last_trade_time":"1756893597538","oi_day_high":2028000.0,"oi_day_low":1777500.0},"NSE_FO:UNOMINDA25SEP1280PE":{"ohlc":{"open":29.15,"high":36.95,"low":25.6,"close":35.2},"depth":{"buy":[{"quantity":550,"price":33.75,"orders":1},{"quantity":550,"price":33.7,"orders":1},{"quantity":550,"price":33.65,"orders":1},{"quantity":550,"price":33.6,"orders":1},{"quantity":550,"price":32.75,"orders":1}],"sell":[{"quantity":550,"price":34.8,"orders":1},{"quantity":550,"price":34.95,"orders":1},{"quantity":550,"price":36.05,"orders":1},{"quantity":550,"price":36.1,"orders":1},{"quantity":550,"price":37.8,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|143585","symbol":"UNOMINDA25SEP1280PE","last_price":35.2,"volume":112200,"average_price":32.85,"oi":54450.0,"net_change":7.95,"total_buy_quantity":70950.0,"total_sell_quantity":75900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.65,"last_trade_time":"1756893570815","oi_day_high":64350.0,"oi_day_low":54450.0},"NSE_FO:PNB25SEP101PE":{"ohlc":{"open":1.4,"high":1.4,"low":0.95,"close":0.95},"depth":{"buy":[{"quantity":48000,"price":0.95,"orders":6},{"quantity":40000,"price":0.9,"orders":4},{"quantity":144000,"price":0.85,"orders":7},{"quantity":128000,"price":0.8,"orders":5},{"quantity":128000,"price":0.75,"orders":5}],"sell":[{"quantity":56000,"price":1.0,"orders":6},{"quantity":80000,"price":1.05,"orders":8},{"quantity":48000,"price":1.1,"orders":5},{"quantity":32000,"price":1.15,"orders":3},{"quantity":40000,"price":1.2,"orders":5}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|118530","symbol":"PNB25SEP101PE","last_price":0.95,"volume":2280000,"average_price":1.1,"oi":1976000.0,"net_change":-0.5,"total_buy_quantity":1048000.0,"total_sell_quantity":1224000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1756893540006","oi_day_high":2056000.0,"oi_day_low":1840000.0},"NSE_FO:MAZDOCK25SEP2600CE":{"ohlc":{"open":191.55,"high":222.5,"low":162.15,"close":175.0},"depth":{"buy":[{"quantity":350,"price":170.7,"orders":2},{"quantity":175,"price":170.65,"orders":1},{"quantity":175,"price":170.55,"orders":1},{"quantity":175,"price":170.45,"orders":1},{"quantity":175,"price":170.35,"orders":1}],"sell":[{"quantity":175,"price":175.85,"orders":1},{"quantity":175,"price":175.9,"orders":1},{"quantity":175,"price":175.95,"orders":1},{"quantity":175,"price":176.0,"orders":1},{"quantity":175,"price":182.45,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|112444","symbol":"MAZDOCK25SEP2600CE","last_price":175.0,"volume":25200,"average_price":188.52,"oi":42525.0,"net_change":-9.55,"total_buy_quantity":21000.0,"total_sell_quantity":21350.0,"lower_circuit_limit":7.7,"upper_circuit_limit":361.4,"last_trade_time":"1756893533575","oi_day_high":44275.0,"oi_day_low":42525.0},"NSE_FO:CAMS25SEP3700PE":{"ohlc":{"open":61.15,"high":67.95,"low":55.1,"close":60.05},"depth":{"buy":[{"quantity":150,"price":59.9,"orders":1},{"quantity":150,"price":59.85,"orders":1},{"quantity":150,"price":59.65,"orders":1},{"quantity":150,"price":59.6,"orders":1},{"quantity":150,"price":55.05,"orders":1}],"sell":[{"quantity":150,"price":61.55,"orders":1},{"quantity":150,"price":61.65,"orders":1},{"quantity":150,"price":61.7,"orders":1},{"quantity":150,"price":61.75,"orders":1},{"quantity":150,"price":62.0,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|73961","symbol":"CAMS25SEP3700PE","last_price":60.05,"volume":59550,"average_price":60.95,"oi":66150.0,"net_change":-5.85,"total_buy_quantity":19950.0,"total_sell_quantity":14400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":166.75,"last_trade_time":"1756893463719","oi_day_high":67650.0,"oi_day_low":61350.0},"NSE_FO:BHARATFORG25SEP1120PE":{"ohlc":{"open":24.95,"high":26.8,"low":21.6,"close":23.65},"depth":{"buy":[{"quantity":1500,"price":23.3,"orders":3},{"quantity":500,"price":23.25,"orders":1},{"quantity":500,"price":23.2,"orders":1},{"quantity":500,"price":23.15,"orders":1},{"quantity":500,"price":23.1,"orders":1}],"sell":[{"quantity":1000,"price":23.85,"orders":2},{"quantity":500,"price":23.9,"orders":1},{"quantity":500,"price":23.95,"orders":1},{"quantity":500,"price":24.0,"orders":1},{"quantity":500,"price":24.2,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|72971","symbol":"BHARATFORG25SEP1120PE","last_price":23.65,"volume":149500,"average_price":24.1,"oi":319500.0,"net_change":-0.9,"total_buy_quantity":137500.0,"total_sell_quantity":85500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.0,"last_trade_time":"1756893595121","oi_day_high":325500.0,"oi_day_low":311500.0},"NSE_FO:SYNGENE25SEP630CE":{"ohlc":{"open":21.85,"high":32.2,"low":21.25,"close":31.7},"depth":{"buy":[{"quantity":1000,"price":31.75,"orders":1},{"quantity":1000,"price":31.7,"orders":1},{"quantity":1000,"price":31.65,"orders":1},{"quantity":2000,"price":31.6,"orders":2},{"quantity":1000,"price":31.55,"orders":1}],"sell":[{"quantity":1000,"price":32.35,"orders":1},{"quantity":2000,"price":32.4,"orders":2},{"quantity":1000,"price":32.75,"orders":1},{"quantity":1000,"price":32.8,"orders":1},{"quantity":2000,"price":33.0,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|126629","symbol":"SYNGENE25SEP630CE","last_price":31.7,"volume":129000,"average_price":27.29,"oi":54000.0,"net_change":9.4,"total_buy_quantity":112000.0,"total_sell_quantity":136000.0,"lower_circuit_limit":2.3,"upper_circuit_limit":42.3,"last_trade_time":"1756893218409","oi_day_high":87000.0,"oi_day_low":54000.0},"NSE_FO:WIPRO25SEP250PE":{"ohlc":{"open":5.9,"high":7.05,"low":5.6,"close":6.3},"depth":{"buy":[{"quantity":12000,"price":6.2,"orders":4},{"quantity":9000,"price":6.15,"orders":3},{"quantity":3000,"price":6.1,"orders":1},{"quantity":6000,"price":6.0,"orders":2},{"quantity":9000,"price":5.7,"orders":1}],"sell":[{"quantity":3000,"price":6.3,"orders":1},{"quantity":27000,"price":6.35,"orders":6},{"quantity":18000,"price":6.4,"orders":5},{"quantity":15000,"price":6.45,"orders":2},{"quantity":21000,"price":6.5,"orders":6}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|144273","symbol":"WIPRO25SEP250PE","last_price":6.3,"volume":3096000,"average_price":6.4,"oi":2517000.0,"net_change":0.6,"total_buy_quantity":486000.0,"total_sell_quantity":576000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.7,"last_trade_time":"1756893598630","oi_day_high":2673000.0,"oi_day_low":2307000.0},"NSE_FO:OFSS25SEP8400PE":{"ohlc":{"open":200.05,"high":248.75,"low":187.7,"close":203.1},"depth":{"buy":[{"quantity":75,"price":198.15,"orders":1},{"quantity":75,"price":198.1,"orders":1},{"quantity":75,"price":198.05,"orders":1},{"quantity":75,"price":197.95,"orders":1},{"quantity":75,"price":196.05,"orders":1}],"sell":[{"quantity":75,"price":225.35,"orders":1},{"quantity":225,"price":225.45,"orders":1},{"quantity":225,"price":225.55,"orders":1},{"quantity":225,"price":225.9,"orders":1},{"quantity":450,"price":237.9,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|120258","symbol":"OFSS25SEP8400PE","last_price":203.1,"volume":44100,"average_price":222.63,"oi":8775.0,"net_change":0.05,"total_buy_quantity":26925.0,"total_sell_quantity":4725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":438.7,"last_trade_time":"1756893595145","oi_day_high":8925.0,"oi_day_low":7125.0},"NSE_FO:DLF25SEP740CE":{"ohlc":{"open":30.0,"high":36.5,"low":29.85,"close":35.35},"depth":{"buy":[{"quantity":825,"price":35.35,"orders":1},{"quantity":1650,"price":35.2,"orders":2},{"quantity":1650,"price":35.15,"orders":2},{"quantity":1650,"price":35.1,"orders":1},{"quantity":825,"price":35.0,"orders":1}],"sell":[{"quantity":825,"price":35.85,"orders":1},{"quantity":825,"price":35.9,"orders":1},{"quantity":1650,"price":35.95,"orders":2},{"quantity":10725,"price":36.0,"orders":2},{"quantity":825,"price":36.45,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|82151","symbol":"DLF25SEP740CE","last_price":35.35,"volume":340725,"average_price":33.49,"oi":532125.0,"net_change":5.7,"total_buy_quantity":78375.0,"total_sell_quantity":102300.0,"lower_circuit_limit":1.5,"upper_circuit_limit":57.8,"last_trade_time":"1756893585055","oi_day_high":543675.0,"oi_day_low":532125.0},"NSE_FO:PFC25SEP380CE":{"ohlc":{"open":19.65,"high":21.6,"low":18.6,"close":21.0},"depth":{"buy":[{"quantity":5200,"price":20.85,"orders":4},{"quantity":1300,"price":20.8,"orders":1},{"quantity":2600,"price":20.75,"orders":2},{"quantity":6500,"price":20.55,"orders":2},{"quantity":5200,"price":20.45,"orders":1}],"sell":[{"quantity":1300,"price":21.1,"orders":1},{"quantity":2600,"price":21.15,"orders":2},{"quantity":2600,"price":21.2,"orders":2},{"quantity":1300,"price":21.3,"orders":1},{"quantity":1300,"price":21.4,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|122550","symbol":"PFC25SEP380CE","last_price":21.0,"volume":484900,"average_price":20.19,"oi":964600.0,"net_change":2.1,"total_buy_quantity":239200.0,"total_sell_quantity":230100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.9,"last_trade_time":"1756893540004","oi_day_high":993200.0,"oi_day_low":956800.0},"NSE_FO:VOLTAS25SEP1360PE":{"ohlc":{"open":18.25,"high":22.4,"low":16.3,"close":20.8},"depth":{"buy":[{"quantity":375,"price":20.15,"orders":1},{"quantity":375,"price":20.1,"orders":1},{"quantity":375,"price":20.05,"orders":1},{"quantity":375,"price":20.0,"orders":1},{"quantity":750,"price":18.0,"orders":1}],"sell":[{"quantity":375,"price":21.1,"orders":1},{"quantity":375,"price":21.15,"orders":1},{"quantity":375,"price":21.2,"orders":1},{"quantity":375,"price":21.25,"orders":1},{"quantity":375,"price":21.3,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|144147","symbol":"VOLTAS25SEP1360PE","last_price":20.8,"volume":115875,"average_price":20.03,"oi":136500.0,"net_change":3.3,"total_buy_quantity":104250.0,"total_sell_quantity":102750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.2,"last_trade_time":"1756893593084","oi_day_high":144000.0,"oi_day_low":130500.0},"NSE_FO:LTF25SEP217.5CE":{"ohlc":{"open":11.0,"high":13.4,"low":10.6,"close":13.55},"depth":{"buy":[{"quantity":4462,"price":13.5,"orders":1},{"quantity":4462,"price":13.3,"orders":1},{"quantity":4462,"price":13.25,"orders":1},{"quantity":4462,"price":13.0,"orders":1},{"quantity":13386,"price":12.45,"orders":1}],"sell":[{"quantity":4462,"price":13.75,"orders":1},{"quantity":4462,"price":13.8,"orders":1},{"quantity":4462,"price":13.85,"orders":1},{"quantity":4462,"price":13.9,"orders":1},{"quantity":4462,"price":13.95,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|105413","symbol":"LTF25SEP217.5CE","last_price":13.55,"volume":169556,"average_price":11.73,"oi":397118.0,"net_change":4.35,"total_buy_quantity":370346.0,"total_sell_quantity":423890.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.2,"last_trade_time":"1756893596297","oi_day_high":441738.0,"oi_day_low":397118.0},"NSE_FO:INDUSINDBK25SEP750PE":{"ohlc":{"open":16.05,"high":16.3,"low":9.9,"close":10.4},"depth":{"buy":[{"quantity":2800,"price":10.3,"orders":4},{"quantity":1400,"price":10.25,"orders":2},{"quantity":700,"price":10.2,"orders":1},{"quantity":700,"price":10.1,"orders":1},{"quantity":700,"price":10.0,"orders":1}],"sell":[{"quantity":1400,"price":10.4,"orders":2},{"quantity":700,"price":10.45,"orders":1},{"quantity":700,"price":10.5,"orders":1},{"quantity":2100,"price":10.55,"orders":3},{"quantity":700,"price":10.65,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|96799","symbol":"INDUSINDBK25SEP750PE","last_price":10.4,"volume":802900,"average_price":12.72,"oi":728000.0,"net_change":-6.85,"total_buy_quantity":442400.0,"total_sell_quantity":139300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.0,"last_trade_time":"1756893586541","oi_day_high":790300.0,"oi_day_low":723800.0},"NSE_FO:MARICO25SEP710CE":{"ohlc":{"open":40.25,"high":40.25,"low":40.25,"close":40.25},"depth":{"buy":[{"quantity":1200,"price":32.35,"orders":1},{"quantity":1200,"price":32.3,"orders":1},{"quantity":1200,"price":32.0,"orders":1},{"quantity":3600,"price":31.1,"orders":1},{"quantity":4800,"price":30.45,"orders":1}],"sell":[{"quantity":1200,"price":35.15,"orders":1},{"quantity":3600,"price":36.1,"orders":1},{"quantity":4800,"price":36.65,"orders":1},{"quantity":12000,"price":37.75,"orders":1},{"quantity":38400,"price":43.25,"orders":2}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|107617","symbol":"MARICO25SEP710CE","last_price":40.25,"volume":0,"average_price":0.0,"oi":45600.0,"net_change":0.0,"total_buy_quantity":62400.0,"total_sell_quantity":79200.0,"lower_circuit_limit":16.45,"upper_circuit_limit":64.05,"last_trade_time":"1756806108000","oi_day_high":45600.0,"oi_day_low":36000.0},"NSE_FO:PRESTIGE25SEP1580CE":{"ohlc":{"open":49.05,"high":62.65,"low":47.5,"close":62.65},"depth":{"buy":[{"quantity":450,"price":61.25,"orders":1},{"quantity":450,"price":61.2,"orders":1},{"quantity":450,"price":61.05,"orders":1},{"quantity":450,"price":60.45,"orders":1},{"quantity":450,"price":60.4,"orders":1}],"sell":[{"quantity":450,"price":62.6,"orders":1},{"quantity":450,"price":62.85,"orders":1},{"quantity":450,"price":62.9,"orders":1},{"quantity":450,"price":62.95,"orders":1},{"quantity":1800,"price":63.0,"orders":2}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|119977","symbol":"PRESTIGE25SEP1580CE","last_price":62.65,"volume":148500,"average_price":57.26,"oi":65250.0,"net_change":11.4,"total_buy_quantity":45450.0,"total_sell_quantity":51750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":112.9,"last_trade_time":"1756893583802","oi_day_high":90900.0,"oi_day_low":65250.0},"NSE_FO:IRFC25SEP117.5CE":{"ohlc":{"open":7.35,"high":7.95,"low":7.2,"close":7.65},"depth":{"buy":[{"quantity":8500,"price":7.95,"orders":2},{"quantity":4250,"price":7.9,"orders":1},{"quantity":4250,"price":7.85,"orders":1},{"quantity":29750,"price":7.55,"orders":2},{"quantity":12750,"price":7.35,"orders":1}],"sell":[{"quantity":4250,"price":8.05,"orders":1},{"quantity":4250,"price":8.1,"orders":1},{"quantity":8500,"price":8.15,"orders":2},{"quantity":4250,"price":8.2,"orders":1},{"quantity":4250,"price":8.25,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|99077","symbol":"IRFC25SEP117.5CE","last_price":7.65,"volume":136000,"average_price":7.54,"oi":357000.0,"net_change":-0.05,"total_buy_quantity":365500.0,"total_sell_quantity":527000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.7,"last_trade_time":"1756888582825","oi_day_high":365500.0,"oi_day_low":348500.0},"NSE_FO:VEDL25SEP420CE":{"ohlc":{"open":21.95,"high":27.65,"low":21.95,"close":25.55},"depth":{"buy":[{"quantity":1150,"price":24.5,"orders":1},{"quantity":1150,"price":24.45,"orders":1},{"quantity":1150,"price":24.35,"orders":1},{"quantity":2300,"price":24.05,"orders":1},{"quantity":2300,"price":23.6,"orders":1}],"sell":[{"quantity":1150,"price":25.4,"orders":1},{"quantity":2300,"price":25.45,"orders":2},{"quantity":1150,"price":25.5,"orders":1},{"quantity":2300,"price":26.25,"orders":1},{"quantity":4600,"price":26.85,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|48451","symbol":"VEDL25SEP420CE","last_price":25.55,"volume":369150,"average_price":25.64,"oi":246100.0,"net_change":6.2,"total_buy_quantity":155250.0,"total_sell_quantity":133400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.45,"last_trade_time":"1756893393049","oi_day_high":254150.0,"oi_day_low":217350.0},"NSE_FO:NUVAMA25SEP6500PE":{"ohlc":{"open":210.0,"high":225.35,"low":176.25,"close":188.0},"depth":{"buy":[{"quantity":75,"price":184.15,"orders":1},{"quantity":75,"price":184.1,"orders":1},{"quantity":75,"price":183.45,"orders":1},{"quantity":75,"price":182.1,"orders":1},{"quantity":75,"price":176.15,"orders":1}],"sell":[{"quantity":75,"price":196.0,"orders":1},{"quantity":75,"price":196.05,"orders":1},{"quantity":75,"price":196.15,"orders":1},{"quantity":75,"price":196.25,"orders":1},{"quantity":75,"price":196.35,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|113672","symbol":"NUVAMA25SEP6500PE","last_price":188.0,"volume":7950,"average_price":200.88,"oi":15750.0,"net_change":-46.55,"total_buy_quantity":12600.0,"total_sell_quantity":8925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":498.7,"last_trade_time":"1756893139648","oi_day_high":15750.0,"oi_day_low":13725.0},"NSE_FO:KPITTECH25SEP1180PE":{"ohlc":{"open":23.0,"high":26.6,"low":19.75,"close":21.25},"depth":{"buy":[{"quantity":400,"price":21.0,"orders":1},{"quantity":400,"price":20.65,"orders":1},{"quantity":1200,"price":20.6,"orders":2},{"quantity":400,"price":20.55,"orders":1},{"quantity":400,"price":20.5,"orders":1}],"sell":[{"quantity":400,"price":21.25,"orders":1},{"quantity":400,"price":21.3,"orders":1},{"quantity":400,"price":21.4,"orders":1},{"quantity":800,"price":21.5,"orders":2},{"quantity":400,"price":21.55,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|103341","symbol":"KPITTECH25SEP1180PE","last_price":21.25,"volume":87600,"average_price":22.88,"oi":114800.0,"net_change":-3.0,"total_buy_quantity":96400.0,"total_sell_quantity":53200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.3,"last_trade_time":"1756893591283","oi_day_high":115600.0,"oi_day_low":105600.0},"NSE_FO:CHOLAFIN25SEP1440CE":{"ohlc":{"open":36.7,"high":45.0,"low":34.2,"close":44.75},"depth":{"buy":[{"quantity":625,"price":43.85,"orders":1},{"quantity":625,"price":43.8,"orders":1},{"quantity":625,"price":43.7,"orders":1},{"quantity":625,"price":43.65,"orders":1},{"quantity":1875,"price":43.6,"orders":2}],"sell":[{"quantity":625,"price":44.8,"orders":1},{"quantity":1250,"price":45.0,"orders":1},{"quantity":625,"price":45.75,"orders":1},{"quantity":625,"price":45.8,"orders":1},{"quantity":1875,"price":46.55,"orders":2}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|78672","symbol":"CHOLAFIN25SEP1440CE","last_price":44.75,"volume":444375,"average_price":38.73,"oi":170625.0,"net_change":8.0,"total_buy_quantity":110625.0,"total_sell_quantity":61875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.9,"last_trade_time":"1756893585002","oi_day_high":208750.0,"oi_day_low":170625.0},"NSE_FO:BANKBARODA25SEP232.5CE":{"ohlc":{"open":9.5,"high":10.05,"low":8.95,"close":9.75},"depth":{"buy":[{"quantity":5850,"price":9.7,"orders":2},{"quantity":2925,"price":9.65,"orders":1},{"quantity":5850,"price":9.6,"orders":2},{"quantity":2925,"price":9.45,"orders":1},{"quantity":29250,"price":9.4,"orders":2}],"sell":[{"quantity":2925,"price":9.85,"orders":1},{"quantity":2925,"price":9.9,"orders":1},{"quantity":2925,"price":9.95,"orders":1},{"quantity":5850,"price":10.0,"orders":2},{"quantity":2925,"price":10.05,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|68177","symbol":"BANKBARODA25SEP232.5CE","last_price":9.75,"volume":327600,"average_price":9.4,"oi":304200.0,"net_change":1.6,"total_buy_quantity":362700.0,"total_sell_quantity":453375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.15,"last_trade_time":"1756893490853","oi_day_high":371475.0,"oi_day_low":304200.0},"NSE_FO:HCLTECH25SEP1440CE":{"ohlc":{"open":52.6,"high":52.7,"low":43.0,"close":50.0},"depth":{"buy":[{"quantity":350,"price":49.7,"orders":1},{"quantity":700,"price":49.65,"orders":2},{"quantity":350,"price":49.55,"orders":1},{"quantity":350,"price":48.6,"orders":1},{"quantity":700,"price":48.3,"orders":1}],"sell":[{"quantity":350,"price":50.0,"orders":1},{"quantity":350,"price":50.1,"orders":1},{"quantity":350,"price":50.25,"orders":1},{"quantity":350,"price":50.3,"orders":1},{"quantity":350,"price":50.6,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|90028","symbol":"HCLTECH25SEP1440CE","last_price":50.0,"volume":123550,"average_price":46.76,"oi":71400.0,"net_change":-0.35,"total_buy_quantity":25200.0,"total_sell_quantity":61600.0,"lower_circuit_limit":7.7,"upper_circuit_limit":93.0,"last_trade_time":"1756893585139","oi_day_high":78050.0,"oi_day_low":65450.0},"NSE_FO:NAUKRI25SEP1380PE":{"ohlc":{"open":45.7,"high":50.2,"low":43.0,"close":43.2},"depth":{"buy":[{"quantity":375,"price":43.25,"orders":1},{"quantity":375,"price":43.15,"orders":1},{"quantity":375,"price":43.1,"orders":1},{"quantity":375,"price":42.9,"orders":1},{"quantity":375,"price":42.8,"orders":1}],"sell":[{"quantity":375,"price":44.0,"orders":1},{"quantity":375,"price":44.65,"orders":1},{"quantity":375,"price":45.15,"orders":1},{"quantity":375,"price":45.2,"orders":1},{"quantity":750,"price":46.75,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|111028","symbol":"NAUKRI25SEP1380PE","last_price":43.2,"volume":11250,"average_price":45.01,"oi":22500.0,"net_change":-2.5,"total_buy_quantity":48375.0,"total_sell_quantity":45750.0,"lower_circuit_limit":3.3,"upper_circuit_limit":88.1,"last_trade_time":"1756893148669","oi_day_high":22875.0,"oi_day_low":20625.0},"NSE_FO:LUPIN25SEP1920CE":{"ohlc":{"open":40.7,"high":71.5,"low":38.4,"close":70.8},"depth":{"buy":[{"quantity":425,"price":70.0,"orders":1},{"quantity":425,"price":69.55,"orders":1},{"quantity":425,"price":69.5,"orders":1},{"quantity":425,"price":68.5,"orders":1},{"quantity":850,"price":68.45,"orders":2}],"sell":[{"quantity":425,"price":70.65,"orders":1},{"quantity":425,"price":70.7,"orders":1},{"quantity":425,"price":71.15,"orders":1},{"quantity":850,"price":71.2,"orders":2},{"quantity":850,"price":71.45,"orders":2}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|109971","symbol":"LUPIN25SEP1920CE","last_price":70.8,"volume":912475,"average_price":53.59,"oi":103275.0,"net_change":32.05,"total_buy_quantity":48025.0,"total_sell_quantity":26350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.85,"last_trade_time":"1756893585136","oi_day_high":160650.0,"oi_day_low":103275.0},"NSE_FO:SBIN25SEP800CE":{"ohlc":{"open":18.45,"high":24.35,"low":16.75,"close":23.75},"depth":{"buy":[{"quantity":750,"price":23.65,"orders":1},{"quantity":750,"price":23.6,"orders":1},{"quantity":1500,"price":23.55,"orders":2},{"quantity":5250,"price":23.5,"orders":6},{"quantity":3750,"price":23.45,"orders":3}],"sell":[{"quantity":3750,"price":23.8,"orders":1},{"quantity":750,"price":23.9,"orders":1},{"quantity":750,"price":23.95,"orders":1},{"quantity":22500,"price":24.0,"orders":7},{"quantity":1500,"price":24.05,"orders":2}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|132444","symbol":"SBIN25SEP800CE","last_price":23.75,"volume":3441000,"average_price":21.64,"oi":1464000.0,"net_change":5.05,"total_buy_quantity":214500.0,"total_sell_quantity":203250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.7,"last_trade_time":"1756893598665","oi_day_high":1558500.0,"oi_day_low":1379250.0},"NSE_FO:HDFCAMC25SEP5600PE":{"ohlc":{"open":138.6,"high":152.6,"low":120.0,"close":135.65},"depth":{"buy":[{"quantity":150,"price":135.6,"orders":1},{"quantity":150,"price":135.55,"orders":1},{"quantity":150,"price":135.5,"orders":1},{"quantity":150,"price":135.4,"orders":1},{"quantity":150,"price":135.35,"orders":1}],"sell":[{"quantity":150,"price":137.0,"orders":1},{"quantity":150,"price":138.35,"orders":1},{"quantity":150,"price":138.4,"orders":1},{"quantity":300,"price":138.45,"orders":2},{"quantity":150,"price":138.5,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|90448","symbol":"HDFCAMC25SEP5600PE","last_price":135.65,"volume":202050,"average_price":135.73,"oi":53250.0,"net_change":-29.15,"total_buy_quantity":25050.0,"total_sell_quantity":28350.0,"lower_circuit_limit":2.95,"upper_circuit_limit":326.65,"last_trade_time":"1756893565486","oi_day_high":64200.0,"oi_day_low":31050.0},"NSE_FO:NBCC25SEP100PE":{"ohlc":{"open":2.6,"high":2.6,"low":1.75,"close":1.75},"depth":{"buy":[{"quantity":6500,"price":1.75,"orders":1},{"quantity":26000,"price":1.7,"orders":4},{"quantity":78000,"price":1.65,"orders":5},{"quantity":201500,"price":1.6,"orders":3},{"quantity":13000,"price":1.55,"orders":2}],"sell":[{"quantity":13000,"price":1.8,"orders":2},{"quantity":32500,"price":1.85,"orders":5},{"quantity":117000,"price":1.9,"orders":7},{"quantity":26000,"price":1.95,"orders":4},{"quantity":19500,"price":2.0,"orders":3}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|116332","symbol":"NBCC25SEP100PE","last_price":1.75,"volume":1800500,"average_price":2.02,"oi":1547000.0,"net_change":-0.85,"total_buy_quantity":851500.0,"total_sell_quantity":923000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1756892444399","oi_day_high":1722500.0,"oi_day_low":1384500.0},"NSE_FO:TATACONSUM25SEP1060CE":{"ohlc":{"open":48.0,"high":54.0,"low":44.5,"close":54.0},"depth":{"buy":[{"quantity":550,"price":56.35,"orders":1},{"quantity":1100,"price":56.3,"orders":2},{"quantity":550,"price":56.25,"orders":1},{"quantity":550,"price":56.2,"orders":1},{"quantity":550,"price":55.85,"orders":1}],"sell":[{"quantity":550,"price":57.2,"orders":1},{"quantity":550,"price":57.25,"orders":1},{"quantity":550,"price":57.35,"orders":1},{"quantity":550,"price":57.45,"orders":1},{"quantity":550,"price":57.55,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|138634","symbol":"TATACONSUM25SEP1060CE","last_price":54.0,"volume":31900,"average_price":48.84,"oi":50600.0,"net_change":-0.75,"total_buy_quantity":29150.0,"total_sell_quantity":53900.0,"lower_circuit_limit":20.45,"upper_circuit_limit":89.05,"last_trade_time":"1756891099436","oi_day_high":64900.0,"oi_day_low":50600.0},"NSE_FO:DRREDDY25SEP1260PE":{"ohlc":{"open":37.8,"high":38.3,"low":28.0,"close":31.4},"depth":{"buy":[{"quantity":625,"price":30.95,"orders":1},{"quantity":625,"price":30.9,"orders":1},{"quantity":625,"price":30.85,"orders":1},{"quantity":625,"price":30.8,"orders":1},{"quantity":1250,"price":30.2,"orders":1}],"sell":[{"quantity":3125,"price":34.3,"orders":1},{"quantity":625,"price":34.35,"orders":1},{"quantity":625,"price":34.4,"orders":1},{"quantity":1250,"price":34.45,"orders":2},{"quantity":625,"price":34.5,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|82793","symbol":"DRREDDY25SEP1260PE","last_price":31.4,"volume":451875,"average_price":31.88,"oi":360000.0,"net_change":-4.65,"total_buy_quantity":98750.0,"total_sell_quantity":87500.0,"lower_circuit_limit":11.8,"upper_circuit_limit":60.3,"last_trade_time":"1756893590947","oi_day_high":377500.0,"oi_day_low":328750.0},"NSE_FO:EICHERMOT25SEP6150CE":{"ohlc":{"open":275.85,"high":308.95,"low":266.0,"close":308.0},"depth":{"buy":[{"quantity":175,"price":291.25,"orders":1},{"quantity":175,"price":291.15,"orders":1},{"quantity":175,"price":291.05,"orders":1},{"quantity":350,"price":283.75,"orders":1},{"quantity":350,"price":277.35,"orders":1}],"sell":[{"quantity":175,"price":299.8,"orders":1},{"quantity":175,"price":299.85,"orders":1},{"quantity":350,"price":299.9,"orders":2},{"quantity":175,"price":300.35,"orders":1},{"quantity":525,"price":322.15,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|83028","symbol":"EICHERMOT25SEP6150CE","last_price":308.0,"volume":2975,"average_price":287.25,"oi":21350.0,"net_change":19.95,"total_buy_quantity":16975.0,"total_sell_quantity":12250.0,"lower_circuit_limit":88.75,"upper_circuit_limit":487.35,"last_trade_time":"1756892506735","oi_day_high":21875.0,"oi_day_low":21350.0},"NSE_FO:ASHOKLEY25SEP130PE":{"ohlc":{"open":3.05,"high":4.55,"low":2.8,"close":3.45},"depth":{"buy":[{"quantity":10000,"price":3.4,"orders":2},{"quantity":20000,"price":3.35,"orders":4},{"quantity":135000,"price":3.3,"orders":9},{"quantity":15000,"price":3.25,"orders":3},{"quantity":15000,"price":3.2,"orders":3}],"sell":[{"quantity":20000,"price":3.45,"orders":4},{"quantity":50000,"price":3.5,"orders":7},{"quantity":160000,"price":3.55,"orders":8},{"quantity":35000,"price":3.6,"orders":4},{"quantity":40000,"price":3.65,"orders":4}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|68084","symbol":"ASHOKLEY25SEP130PE","last_price":3.45,"volume":7075000,"average_price":3.96,"oi":4375000.0,"net_change":-0.05,"total_buy_quantity":1330000.0,"total_sell_quantity":1040000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1756893573693","oi_day_high":4605000.0,"oi_day_low":4145000.0},"NSE_FO:BAJAJ-AUTO25SEP8700CE":{"ohlc":{"open":420.7,"high":518.1,"low":420.7,"close":506.15},"depth":{"buy":[{"quantity":75,"price":504.25,"orders":1},{"quantity":75,"price":504.2,"orders":1},{"quantity":75,"price":501.85,"orders":1},{"quantity":225,"price":493.8,"orders":2},{"quantity":75,"price":493.75,"orders":1}],"sell":[{"quantity":75,"price":507.15,"orders":1},{"quantity":75,"price":507.25,"orders":1},{"quantity":75,"price":507.35,"orders":1},{"quantity":75,"price":509.9,"orders":1},{"quantity":75,"price":510.0,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|66760","symbol":"BAJAJ-AUTO25SEP8700CE","last_price":506.15,"volume":18225,"average_price":482.71,"oi":45225.0,"net_change":63.35,"total_buy_quantity":7275.0,"total_sell_quantity":9225.0,"lower_circuit_limit":129.65,"upper_circuit_limit":755.95,"last_trade_time":"1756893479475","oi_day_high":48825.0,"oi_day_low":44625.0},"NSE_FO:OFSS25SEP8400CE":{"ohlc":{"open":342.25,"high":342.25,"low":256.65,"close":295.0},"depth":{"buy":[{"quantity":75,"price":293.05,"orders":1},{"quantity":75,"price":293.0,"orders":1},{"quantity":75,"price":279.6,"orders":1},{"quantity":75,"price":279.55,"orders":1},{"quantity":75,"price":272.0,"orders":1}],"sell":[{"quantity":75,"price":299.25,"orders":1},{"quantity":75,"price":299.3,"orders":1},{"quantity":75,"price":299.35,"orders":1},{"quantity":75,"price":299.4,"orders":1},{"quantity":75,"price":299.5,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|120257","symbol":"OFSS25SEP8400CE","last_price":295.0,"volume":58725,"average_price":288.6,"oi":12525.0,"net_change":-10.0,"total_buy_quantity":20325.0,"total_sell_quantity":11925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":617.35,"last_trade_time":"1756893595144","oi_day_high":13425.0,"oi_day_low":6750.0},"NSE_FO:PPLPHARMA25SEP185PE":{"ohlc":{"open":4.25,"high":4.45,"low":1.7,"close":1.85},"depth":{"buy":[{"quantity":5000,"price":1.8,"orders":2},{"quantity":7500,"price":1.75,"orders":3},{"quantity":12500,"price":1.7,"orders":5},{"quantity":12500,"price":1.65,"orders":5},{"quantity":30000,"price":1.6,"orders":5}],"sell":[{"quantity":12500,"price":1.85,"orders":2},{"quantity":22500,"price":1.9,"orders":9},{"quantity":7500,"price":1.95,"orders":3},{"quantity":17500,"price":2.0,"orders":7},{"quantity":12500,"price":2.05,"orders":5}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|119751","symbol":"PPLPHARMA25SEP185PE","last_price":1.85,"volume":2092500,"average_price":2.3,"oi":417500.0,"net_change":-2.6,"total_buy_quantity":495000.0,"total_sell_quantity":737500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.45,"last_trade_time":"1756893583962","oi_day_high":447500.0,"oi_day_low":155000.0},"NSE_FO:AXISBANK25SEP1050CE":{"ohlc":{"open":23.05,"high":29.95,"low":19.55,"close":23.5},"depth":{"buy":[{"quantity":625,"price":23.5,"orders":1},{"quantity":1250,"price":23.45,"orders":2},{"quantity":625,"price":23.4,"orders":1},{"quantity":625,"price":23.35,"orders":1},{"quantity":3125,"price":23.25,"orders":2}],"sell":[{"quantity":6250,"price":23.8,"orders":1},{"quantity":625,"price":23.85,"orders":1},{"quantity":5625,"price":23.9,"orders":2},{"quantity":625,"price":23.95,"orders":1},{"quantity":3125,"price":24.0,"orders":5}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|66103","symbol":"AXISBANK25SEP1050CE","last_price":23.5,"volume":3662500,"average_price":23.11,"oi":1041875.0,"net_change":-1.5,"total_buy_quantity":194375.0,"total_sell_quantity":181875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.8,"last_trade_time":"1756893599615","oi_day_high":1190000.0,"oi_day_low":695625.0},"NSE_FO:POWERGRID25SEP270CE":{"ohlc":{"open":18.4,"high":19.35,"low":17.7,"close":18.2},"depth":{"buy":[{"quantity":1900,"price":18.05,"orders":1},{"quantity":3800,"price":18.0,"orders":2},{"quantity":1900,"price":17.9,"orders":1},{"quantity":1900,"price":17.7,"orders":1},{"quantity":1900,"price":17.65,"orders":1}],"sell":[{"quantity":1900,"price":18.25,"orders":1},{"quantity":1900,"price":18.3,"orders":1},{"quantity":1900,"price":18.4,"orders":1},{"quantity":1900,"price":18.55,"orders":1},{"quantity":1900,"price":18.6,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|127785","symbol":"POWERGRID25SEP270CE","last_price":18.2,"volume":60800,"average_price":18.47,"oi":222300.0,"net_change":-0.2,"total_buy_quantity":171000.0,"total_sell_quantity":155800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.4,"last_trade_time":"1756893525976","oi_day_high":237500.0,"oi_day_low":222300.0},"NSE_FO:TCS25SEP3100PE":{"ohlc":{"open":38.05,"high":59.8,"low":38.0,"close":50.3},"depth":{"buy":[{"quantity":175,"price":49.8,"orders":1},{"quantity":175,"price":49.75,"orders":1},{"quantity":175,"price":49.2,"orders":1},{"quantity":175,"price":49.15,"orders":1},{"quantity":175,"price":49.1,"orders":1}],"sell":[{"quantity":175,"price":50.5,"orders":1},{"quantity":175,"price":50.55,"orders":1},{"quantity":175,"price":50.6,"orders":1},{"quantity":525,"price":50.65,"orders":2},{"quantity":350,"price":50.7,"orders":2}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|129381","symbol":"TCS25SEP3100PE","last_price":50.3,"volume":1111775,"average_price":50.83,"oi":780325.0,"net_change":4.8,"total_buy_quantity":56525.0,"total_sell_quantity":65625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":98.0,"last_trade_time":"1756893591956","oi_day_high":780325.0,"oi_day_low":727650.0},"NSE_FO:RECLTD25SEP350PE":{"ohlc":{"open":3.65,"high":4.05,"low":3.0,"close":3.05},"depth":{"buy":[{"quantity":10200,"price":3.05,"orders":8},{"quantity":14025,"price":3.0,"orders":9},{"quantity":3825,"price":2.95,"orders":3},{"quantity":5100,"price":2.9,"orders":4},{"quantity":2550,"price":2.85,"orders":2}],"sell":[{"quantity":1275,"price":3.15,"orders":1},{"quantity":12750,"price":3.2,"orders":7},{"quantity":11475,"price":3.25,"orders":6},{"quantity":10200,"price":3.3,"orders":5},{"quantity":5100,"price":3.35,"orders":4}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|120464","symbol":"RECLTD25SEP350PE","last_price":3.05,"volume":1268625,"average_price":3.58,"oi":2034900.0,"net_change":-0.95,"total_buy_quantity":420750.0,"total_sell_quantity":484500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.0,"last_trade_time":"1756893584283","oi_day_high":2059125.0,"oi_day_low":2010675.0},"NSE_FO:TITAGARH25SEP840PE":{"ohlc":{"open":26.0,"high":26.0,"low":19.15,"close":21.7},"depth":{"buy":[{"quantity":725,"price":21.95,"orders":1},{"quantity":725,"price":21.9,"orders":1},{"quantity":2900,"price":19.9,"orders":1},{"quantity":13050,"price":19.3,"orders":1},{"quantity":3625,"price":18.9,"orders":2}],"sell":[{"quantity":14500,"price":22.65,"orders":1},{"quantity":725,"price":23.2,"orders":1},{"quantity":2175,"price":25.0,"orders":2},{"quantity":5075,"price":26.65,"orders":2},{"quantity":7250,"price":26.75,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|142120","symbol":"TITAGARH25SEP840PE","last_price":21.7,"volume":60900,"average_price":22.03,"oi":63075.0,"net_change":-2.0,"total_buy_quantity":145000.0,"total_sell_quantity":88450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.5,"last_trade_time":"1756893591501","oi_day_high":63075.0,"oi_day_low":51475.0},"NSE_FO:SOLARINDS25SEP14000CE":{"ohlc":{"open":518.95,"high":658.0,"low":516.95,"close":612.0},"depth":{"buy":[{"quantity":75,"price":607.45,"orders":1},{"quantity":75,"price":607.4,"orders":1},{"quantity":75,"price":607.3,"orders":1},{"quantity":75,"price":607.1,"orders":1},{"quantity":75,"price":607.0,"orders":1}],"sell":[{"quantity":75,"price":617.95,"orders":1},{"quantity":75,"price":618.0,"orders":1},{"quantity":75,"price":619.95,"orders":1},{"quantity":75,"price":620.0,"orders":1},{"quantity":75,"price":628.0,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|135310","symbol":"SOLARINDS25SEP14000CE","last_price":612.0,"volume":32550,"average_price":587.71,"oi":20775.0,"net_change":128.85,"total_buy_quantity":12525.0,"total_sell_quantity":8025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":994.9,"last_trade_time":"1756893495346","oi_day_high":24450.0,"oi_day_low":20775.0},"NSE_FO:BHARTIARTL25SEP1880CE":{"ohlc":{"open":45.0,"high":45.0,"low":34.35,"close":39.4},"depth":{"buy":[{"quantity":475,"price":39.6,"orders":1},{"quantity":950,"price":39.5,"orders":2},{"quantity":475,"price":39.45,"orders":1},{"quantity":950,"price":39.4,"orders":2},{"quantity":950,"price":39.35,"orders":2}],"sell":[{"quantity":475,"price":39.7,"orders":1},{"quantity":475,"price":39.8,"orders":1},{"quantity":950,"price":39.85,"orders":2},{"quantity":475,"price":39.95,"orders":1},{"quantity":4750,"price":40.0,"orders":7}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|73378","symbol":"BHARTIARTL25SEP1880CE","last_price":39.4,"volume":2148900,"average_price":38.1,"oi":441275.0,"net_change":-3.4,"total_buy_quantity":113525.0,"total_sell_quantity":132525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.9,"last_trade_time":"1756893597017","oi_day_high":586625.0,"oi_day_low":237975.0},"NSE_FO:IOC25SEP137.5PE":{"ohlc":{"open":1.4,"high":1.55,"low":1.3,"close":1.45},"depth":{"buy":[{"quantity":24375,"price":1.4,"orders":4},{"quantity":19500,"price":1.35,"orders":3},{"quantity":14625,"price":1.3,"orders":2},{"quantity":9750,"price":1.25,"orders":2},{"quantity":14625,"price":1.2,"orders":3}],"sell":[{"quantity":9750,"price":1.5,"orders":2},{"quantity":9750,"price":1.55,"orders":2},{"quantity":14625,"price":1.6,"orders":3},{"quantity":9750,"price":1.65,"orders":2},{"quantity":9750,"price":1.7,"orders":2}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|41956","symbol":"IOC25SEP137.5PE","last_price":1.45,"volume":336375,"average_price":1.39,"oi":1072500.0,"net_change":-0.3,"total_buy_quantity":550875.0,"total_sell_quantity":614250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1756893544336","oi_day_high":1106625.0,"oi_day_low":1062750.0},"NSE_FO:NMDC25SEP68CE":{"ohlc":{"open":6.3,"high":6.65,"low":5.95,"close":6.65},"depth":{"buy":[{"quantity":13500,"price":6.85,"orders":1},{"quantity":27000,"price":6.8,"orders":2},{"quantity":13500,"price":6.75,"orders":1},{"quantity":54000,"price":6.65,"orders":1},{"quantity":54000,"price":6.6,"orders":1}],"sell":[{"quantity":13500,"price":6.95,"orders":1},{"quantity":13500,"price":7.0,"orders":1},{"quantity":13500,"price":7.05,"orders":1},{"quantity":54000,"price":7.1,"orders":1},{"quantity":54000,"price":7.15,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|118387","symbol":"NMDC25SEP68CE","last_price":6.65,"volume":175500,"average_price":6.15,"oi":850500.0,"net_change":1.1,"total_buy_quantity":837000.0,"total_sell_quantity":810000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.55,"last_trade_time":"1756882349625","oi_day_high":891000.0,"oi_day_low":837000.0},"NSE_FO:MCX25SEP7400PE":{"ohlc":{"open":144.95,"high":194.85,"low":111.65,"close":111.65},"depth":{"buy":[{"quantity":125,"price":111.4,"orders":1},{"quantity":250,"price":111.35,"orders":2},{"quantity":375,"price":111.3,"orders":2},{"quantity":250,"price":111.25,"orders":1},{"quantity":125,"price":111.05,"orders":1}],"sell":[{"quantity":125,"price":113.25,"orders":1},{"quantity":125,"price":113.45,"orders":1},{"quantity":250,"price":113.5,"orders":2},{"quantity":125,"price":119.9,"orders":1},{"quantity":125,"price":119.95,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|113270","symbol":"MCX25SEP7400PE","last_price":111.65,"volume":198750,"average_price":149.05,"oi":62750.0,"net_change":-31.8,"total_buy_quantity":21250.0,"total_sell_quantity":28500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":358.75,"last_trade_time":"1756893579925","oi_day_high":62875.0,"oi_day_low":43625.0},"NSE_FO:BLUESTARCO25SEP1880CE":{"ohlc":{"open":105.9,"high":105.9,"low":105.9,"close":105.9},"depth":{"buy":[{"quantity":650,"price":105.1,"orders":1},{"quantity":325,"price":105.05,"orders":1},{"quantity":2275,"price":104.95,"orders":2},{"quantity":3250,"price":100.9,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":650,"price":120.45,"orders":2},{"quantity":325,"price":120.5,"orders":1},{"quantity":1300,"price":120.55,"orders":1},{"quantity":975,"price":122.4,"orders":1},{"quantity":3250,"price":122.8,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|74557","symbol":"BLUESTARCO25SEP1880CE","last_price":105.9,"volume":0,"average_price":0.0,"oi":3575.0,"net_change":0.0,"total_buy_quantity":6500.0,"total_sell_quantity":6500.0,"lower_circuit_limit":19.75,"upper_circuit_limit":192.05,"last_trade_time":"1756804558000","oi_day_high":3900.0,"oi_day_low":3575.0},"NSE_FO:LTF25SEP217.5PE":{"ohlc":{"open":4.5,"high":4.5,"low":2.9,"close":2.95},"depth":{"buy":[{"quantity":4462,"price":2.75,"orders":1},{"quantity":8924,"price":2.7,"orders":2},{"quantity":13386,"price":2.65,"orders":3},{"quantity":8924,"price":2.6,"orders":2},{"quantity":4462,"price":2.55,"orders":1}],"sell":[{"quantity":4462,"price":2.85,"orders":1},{"quantity":4462,"price":2.9,"orders":1},{"quantity":8924,"price":2.95,"orders":2},{"quantity":4462,"price":3.1,"orders":1},{"quantity":4462,"price":3.15,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|105415","symbol":"LTF25SEP217.5PE","last_price":2.95,"volume":281106,"average_price":3.53,"oi":459586.0,"net_change":-1.8,"total_buy_quantity":660376.0,"total_sell_quantity":687148.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.75,"last_trade_time":"1756893194781","oi_day_high":499744.0,"oi_day_low":450662.0},"NSE_FO:TATACHEM25SEP920PE":{"ohlc":{"open":13.4,"high":15.0,"low":11.85,"close":12.4},"depth":{"buy":[{"quantity":650,"price":12.15,"orders":1},{"quantity":650,"price":12.1,"orders":1},{"quantity":650,"price":12.0,"orders":1},{"quantity":1300,"price":11.8,"orders":1},{"quantity":19500,"price":10.75,"orders":1}],"sell":[{"quantity":650,"price":12.4,"orders":1},{"quantity":1300,"price":12.45,"orders":2},{"quantity":650,"price":12.55,"orders":1},{"quantity":650,"price":12.6,"orders":1},{"quantity":1300,"price":12.8,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|138011","symbol":"TATACHEM25SEP920PE","last_price":12.4,"volume":31850,"average_price":13.04,"oi":119600.0,"net_change":-2.5,"total_buy_quantity":136500.0,"total_sell_quantity":98800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.0,"last_trade_time":"1756893516147","oi_day_high":122200.0,"oi_day_low":118950.0},"NSE_FO:IDFCFIRSTB25SEP68CE":{"ohlc":{"open":2.7,"high":3.55,"low":2.7,"close":3.5},"depth":{"buy":[{"quantity":9275,"price":3.5,"orders":1},{"quantity":46375,"price":3.45,"orders":5},{"quantity":74200,"price":3.4,"orders":5},{"quantity":74200,"price":3.35,"orders":4},{"quantity":18550,"price":3.3,"orders":2}],"sell":[{"quantity":46375,"price":3.6,"orders":5},{"quantity":64925,"price":3.65,"orders":4},{"quantity":102025,"price":3.7,"orders":4},{"quantity":18550,"price":3.75,"orders":2},{"quantity":37100,"price":3.8,"orders":2}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|96692","symbol":"IDFCFIRSTB25SEP68CE","last_price":3.5,"volume":2476425,"average_price":3.13,"oi":2661925.0,"net_change":0.8,"total_buy_quantity":1215025.0,"total_sell_quantity":639975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.7,"last_trade_time":"1756893599768","oi_day_high":2912350.0,"oi_day_low":2615550.0},"NSE_FO:VOLTAS25SEP1360CE":{"ohlc":{"open":80.0,"high":81.9,"low":68.8,"close":74.5},"depth":{"buy":[{"quantity":375,"price":72.1,"orders":1},{"quantity":375,"price":72.05,"orders":1},{"quantity":375,"price":72.0,"orders":1},{"quantity":375,"price":71.9,"orders":1},{"quantity":375,"price":71.05,"orders":1}],"sell":[{"quantity":375,"price":74.6,"orders":1},{"quantity":375,"price":74.65,"orders":1},{"quantity":375,"price":74.75,"orders":1},{"quantity":375,"price":74.85,"orders":1},{"quantity":1500,"price":78.8,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|144146","symbol":"VOLTAS25SEP1360CE","last_price":74.5,"volume":17625,"average_price":73.31,"oi":87000.0,"net_change":-3.05,"total_buy_quantity":37875.0,"total_sell_quantity":39375.0,"lower_circuit_limit":12.2,"upper_circuit_limit":142.9,"last_trade_time":"1756893257242","oi_day_high":94125.0,"oi_day_low":86250.0},"NSE_FO:ADANIENSOL25SEP780CE":{"ohlc":{"open":18.5,"high":19.7,"low":16.7,"close":18.2},"depth":{"buy":[{"quantity":675,"price":18.2,"orders":1},{"quantity":675,"price":17.85,"orders":1},{"quantity":675,"price":17.8,"orders":1},{"quantity":675,"price":17.6,"orders":1},{"quantity":675,"price":17.55,"orders":1}],"sell":[{"quantity":675,"price":18.4,"orders":1},{"quantity":675,"price":18.45,"orders":1},{"quantity":675,"price":18.65,"orders":1},{"quantity":675,"price":18.7,"orders":1},{"quantity":2025,"price":18.95,"orders":2}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|61577","symbol":"ADANIENSOL25SEP780CE","last_price":18.2,"volume":138375,"average_price":17.72,"oi":700650.0,"net_change":-0.1,"total_buy_quantity":172125.0,"total_sell_quantity":154575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.25,"last_trade_time":"1756893588564","oi_day_high":702000.0,"oi_day_low":675000.0},"NSE_FO:AMBER25SEP7200CE":{"ohlc":{"open":510.0,"high":510.0,"low":510.0,"close":510.0},"depth":{"buy":[{"quantity":100,"price":535.4,"orders":1},{"quantity":300,"price":535.35,"orders":1},{"quantity":400,"price":527.45,"orders":1},{"quantity":500,"price":523.65,"orders":1},{"quantity":1000,"price":515.9,"orders":1}],"sell":[{"quantity":100,"price":640.55,"orders":1},{"quantity":400,"price":640.6,"orders":1},{"quantity":1000,"price":655.35,"orders":1},{"quantity":300,"price":659.05,"orders":1},{"quantity":1000,"price":674.05,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+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":3300.0,"total_sell_quantity":6300.0,"lower_circuit_limit":273.2,"upper_circuit_limit":1216.5,"last_trade_time":"1756704962000","oi_day_high":600.0,"oi_day_low":600.0},"NSE_FO:KAYNES25SEP6200CE":{"ohlc":{"open":599.95,"high":662.05,"low":595.0,"close":650.0},"depth":{"buy":[{"quantity":300,"price":647.2,"orders":2},{"quantity":100,"price":647.15,"orders":1},{"quantity":100,"price":647.1,"orders":1},{"quantity":100,"price":647.05,"orders":1},{"quantity":100,"price":645.4,"orders":1}],"sell":[{"quantity":100,"price":662.75,"orders":1},{"quantity":100,"price":662.8,"orders":1},{"quantity":100,"price":662.85,"orders":1},{"quantity":400,"price":689.8,"orders":1},{"quantity":100,"price":697.9,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|104797","symbol":"KAYNES25SEP6200CE","last_price":650.0,"volume":2900,"average_price":620.33,"oi":15400.0,"net_change":161.45,"total_buy_quantity":8600.0,"total_sell_quantity":7400.0,"lower_circuit_limit":83.2,"upper_circuit_limit":893.9,"last_trade_time":"1756893557387","oi_day_high":16000.0,"oi_day_low":15400.0},"NSE_FO:OBEROIRLTY25SEP1620PE":{"ohlc":{"open":27.55,"high":31.2,"low":24.05,"close":24.6},"depth":{"buy":[{"quantity":350,"price":24.1,"orders":1},{"quantity":350,"price":23.95,"orders":1},{"quantity":350,"price":23.3,"orders":1},{"quantity":10500,"price":20.95,"orders":1},{"quantity":1750,"price":19.25,"orders":1}],"sell":[{"quantity":350,"price":24.7,"orders":1},{"quantity":350,"price":24.9,"orders":1},{"quantity":350,"price":25.0,"orders":1},{"quantity":350,"price":25.35,"orders":1},{"quantity":7000,"price":29.55,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|114400","symbol":"OBEROIRLTY25SEP1620PE","last_price":24.6,"volume":15750,"average_price":26.53,"oi":55300.0,"net_change":-3.15,"total_buy_quantity":61600.0,"total_sell_quantity":43750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.5,"last_trade_time":"1756893499029","oi_day_high":55300.0,"oi_day_low":51800.0},"NSE_FO:EXIDEIND25SEP395PE":{"ohlc":{"open":3.75,"high":4.45,"low":2.9,"close":3.15},"depth":{"buy":[{"quantity":3600,"price":3.1,"orders":2},{"quantity":7200,"price":3.05,"orders":4},{"quantity":5400,"price":3.0,"orders":3},{"quantity":3600,"price":2.95,"orders":2},{"quantity":3600,"price":2.9,"orders":2}],"sell":[{"quantity":3600,"price":3.2,"orders":2},{"quantity":5400,"price":3.25,"orders":3},{"quantity":3600,"price":3.3,"orders":2},{"quantity":1800,"price":3.35,"orders":1},{"quantity":3600,"price":3.4,"orders":2}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|83912","symbol":"EXIDEIND25SEP395PE","last_price":3.15,"volume":205200,"average_price":3.44,"oi":379800.0,"net_change":-0.55,"total_buy_quantity":457200.0,"total_sell_quantity":363600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1756893592801","oi_day_high":381600.0,"oi_day_low":343800.0},"NSE_FO:LODHA25SEP1200CE":{"ohlc":{"open":43.05,"high":47.25,"low":40.0,"close":46.7},"depth":{"buy":[{"quantity":450,"price":46.1,"orders":1},{"quantity":450,"price":46.05,"orders":1},{"quantity":450,"price":45.95,"orders":1},{"quantity":450,"price":45.7,"orders":1},{"quantity":450,"price":45.65,"orders":1}],"sell":[{"quantity":450,"price":47.6,"orders":1},{"quantity":900,"price":47.65,"orders":2},{"quantity":900,"price":47.7,"orders":2},{"quantity":450,"price":47.75,"orders":1},{"quantity":450,"price":48.1,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|108154","symbol":"LODHA25SEP1200CE","last_price":46.7,"volume":214200,"average_price":43.92,"oi":158400.0,"net_change":3.6,"total_buy_quantity":96300.0,"total_sell_quantity":57150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":92.85,"last_trade_time":"1756893579848","oi_day_high":166050.0,"oi_day_low":158400.0},"NSE_FO:IDEA25SEP7PE":{"ohlc":{"open":0.65,"high":0.7,"low":0.6,"close":0.65},"depth":{"buy":[{"quantity":2501625,"price":0.6,"orders":12},{"quantity":20441850,"price":0.55,"orders":29},{"quantity":21013650,"price":0.5,"orders":20},{"quantity":19441200,"price":0.45,"orders":16},{"quantity":22300200,"price":0.4,"orders":18}],"sell":[{"quantity":4431450,"price":0.65,"orders":17},{"quantity":3788175,"price":0.7,"orders":17},{"quantity":6361275,"price":0.75,"orders":21},{"quantity":5503575,"price":0.8,"orders":8},{"quantity":5074725,"price":0.85,"orders":7}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|94152","symbol":"IDEA25SEP7PE","last_price":0.65,"volume":25302150,"average_price":0.64,"oi":2.24502975E8,"net_change":0.0,"total_buy_quantity":1.61319075E8,"total_sell_quantity":4.5529575E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1756893458725","oi_day_high":2.24788875E8,"oi_day_low":2.2314495E8},"NSE_FO:CANBK25SEP105PE":{"ohlc":{"open":1.6,"high":1.65,"low":1.1,"close":1.15},"depth":{"buy":[{"quantity":94500,"price":1.1,"orders":10},{"quantity":60750,"price":1.05,"orders":4},{"quantity":94500,"price":1.0,"orders":10},{"quantity":60750,"price":0.95,"orders":5},{"quantity":60750,"price":0.9,"orders":4}],"sell":[{"quantity":54000,"price":1.2,"orders":7},{"quantity":67500,"price":1.25,"orders":9},{"quantity":87750,"price":1.3,"orders":10},{"quantity":67500,"price":1.35,"orders":5},{"quantity":67500,"price":1.4,"orders":5}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|74416","symbol":"CANBK25SEP105PE","last_price":1.15,"volume":9531000,"average_price":1.31,"oi":6763500.0,"net_change":-0.6,"total_buy_quantity":810000.0,"total_sell_quantity":1505250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1756893546568","oi_day_high":8505000.0,"oi_day_low":6763500.0},"NSE_FO:NTPC25SEP330CE":{"ohlc":{"open":8.7,"high":9.55,"low":7.0,"close":7.7},"depth":{"buy":[{"quantity":4500,"price":7.65,"orders":3},{"quantity":13500,"price":7.6,"orders":9},{"quantity":7500,"price":7.55,"orders":4},{"quantity":3000,"price":7.5,"orders":2},{"quantity":3000,"price":7.45,"orders":1}],"sell":[{"quantity":1500,"price":7.7,"orders":1},{"quantity":4500,"price":7.75,"orders":3},{"quantity":6000,"price":7.8,"orders":4},{"quantity":12000,"price":7.85,"orders":7},{"quantity":7500,"price":7.9,"orders":4}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|118622","symbol":"NTPC25SEP330CE","last_price":7.7,"volume":2392500,"average_price":7.99,"oi":1828500.0,"net_change":-0.85,"total_buy_quantity":310500.0,"total_sell_quantity":609000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.55,"last_trade_time":"1756893584336","oi_day_high":1870500.0,"oi_day_low":1762500.0},"NSE_FO:IGL25SEP205PE":{"ohlc":{"open":1.9,"high":1.9,"low":1.55,"close":1.45},"depth":{"buy":[{"quantity":5500,"price":1.55,"orders":2},{"quantity":5500,"price":1.5,"orders":2},{"quantity":11000,"price":1.45,"orders":3},{"quantity":5500,"price":1.4,"orders":2},{"quantity":5500,"price":1.35,"orders":2}],"sell":[{"quantity":8250,"price":1.65,"orders":3},{"quantity":8250,"price":1.7,"orders":3},{"quantity":5500,"price":1.75,"orders":2},{"quantity":2750,"price":1.8,"orders":1},{"quantity":5500,"price":1.85,"orders":2}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|95070","symbol":"IGL25SEP205PE","last_price":1.45,"volume":253000,"average_price":1.73,"oi":335500.0,"net_change":-0.75,"total_buy_quantity":305250.0,"total_sell_quantity":382250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1756893598057","oi_day_high":371250.0,"oi_day_low":330000.0},"NSE_FO:SRF25SEP2850CE":{"ohlc":{"open":115.3,"high":141.3,"low":112.95,"close":139.25},"depth":{"buy":[{"quantity":200,"price":137.15,"orders":1},{"quantity":200,"price":137.1,"orders":1},{"quantity":200,"price":137.05,"orders":1},{"quantity":200,"price":136.95,"orders":1},{"quantity":200,"price":134.45,"orders":1}],"sell":[{"quantity":200,"price":140.05,"orders":1},{"quantity":400,"price":140.1,"orders":2},{"quantity":200,"price":140.2,"orders":1},{"quantity":600,"price":144.2,"orders":1},{"quantity":600,"price":144.4,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|124845","symbol":"SRF25SEP2850CE","last_price":139.25,"volume":8600,"average_price":127.44,"oi":28000.0,"net_change":23.95,"total_buy_quantity":15400.0,"total_sell_quantity":21600.0,"lower_circuit_limit":21.65,"upper_circuit_limit":208.95,"last_trade_time":"1756892722955","oi_day_high":28400.0,"oi_day_low":27800.0},"NSE_FO:IRCTC25SEP700CE":{"ohlc":{"open":23.3,"high":24.0,"low":20.95,"close":23.25},"depth":{"buy":[{"quantity":875,"price":23.25,"orders":1},{"quantity":875,"price":23.15,"orders":1},{"quantity":1750,"price":23.1,"orders":1},{"quantity":875,"price":22.85,"orders":1},{"quantity":875,"price":22.8,"orders":1}],"sell":[{"quantity":875,"price":23.35,"orders":1},{"quantity":875,"price":23.4,"orders":1},{"quantity":875,"price":23.45,"orders":1},{"quantity":1750,"price":23.5,"orders":2},{"quantity":875,"price":23.55,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|101229","symbol":"IRCTC25SEP700CE","last_price":23.25,"volume":203000,"average_price":22.63,"oi":374500.0,"net_change":-0.1,"total_buy_quantity":101500.0,"total_sell_quantity":171500.0,"lower_circuit_limit":1.15,"upper_circuit_limit":45.55,"last_trade_time":"1756893591438","oi_day_high":385875.0,"oi_day_low":374500.0},"NSE_FO:MUTHOOTFIN25SEP2650CE":{"ohlc":{"open":145.0,"high":187.4,"low":139.05,"close":180.2},"depth":{"buy":[{"quantity":275,"price":179.1,"orders":1},{"quantity":275,"price":176.95,"orders":1},{"quantity":1100,"price":175.25,"orders":1},{"quantity":275,"price":174.1,"orders":1},{"quantity":550,"price":173.55,"orders":1}],"sell":[{"quantity":275,"price":182.45,"orders":1},{"quantity":275,"price":182.65,"orders":1},{"quantity":275,"price":182.85,"orders":1},{"quantity":275,"price":185.0,"orders":1},{"quantity":275,"price":187.4,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|110469","symbol":"MUTHOOTFIN25SEP2650CE","last_price":180.2,"volume":42350,"average_price":160.33,"oi":22825.0,"net_change":68.6,"total_buy_quantity":26400.0,"total_sell_quantity":9075.0,"lower_circuit_limit":16.6,"upper_circuit_limit":206.6,"last_trade_time":"1756893577465","oi_day_high":30525.0,"oi_day_low":22825.0},"NSE_FO:TATAMOTORS25SEP680CE":{"ohlc":{"open":24.45,"high":28.8,"low":23.35,"close":27.5},"depth":{"buy":[{"quantity":2400,"price":27.5,"orders":3},{"quantity":3200,"price":27.45,"orders":4},{"quantity":2400,"price":27.4,"orders":3},{"quantity":800,"price":27.35,"orders":1},{"quantity":3200,"price":27.3,"orders":3}],"sell":[{"quantity":800,"price":27.65,"orders":1},{"quantity":2400,"price":27.7,"orders":3},{"quantity":3200,"price":27.75,"orders":4},{"quantity":3200,"price":27.8,"orders":4},{"quantity":2400,"price":27.85,"orders":3}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|139512","symbol":"TATAMOTORS25SEP680CE","last_price":27.5,"volume":1897600,"average_price":26.03,"oi":2092000.0,"net_change":3.85,"total_buy_quantity":94400.0,"total_sell_quantity":116800.0,"lower_circuit_limit":1.95,"upper_circuit_limit":45.35,"last_trade_time":"1756893582610","oi_day_high":2182400.0,"oi_day_low":2082400.0},"NSE_FO:NESTLEIND25SEP1160PE":{"ohlc":{"open":8.95,"high":10.4,"low":7.2,"close":9.8},"depth":{"buy":[{"quantity":500,"price":9.9,"orders":1},{"quantity":1000,"price":9.85,"orders":2},{"quantity":1000,"price":9.75,"orders":2},{"quantity":1000,"price":9.7,"orders":1},{"quantity":1500,"price":9.5,"orders":2}],"sell":[{"quantity":500,"price":10.05,"orders":1},{"quantity":500,"price":10.1,"orders":1},{"quantity":500,"price":10.15,"orders":1},{"quantity":500,"price":10.2,"orders":1},{"quantity":500,"price":10.25,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|117394","symbol":"NESTLEIND25SEP1160PE","last_price":9.8,"volume":96500,"average_price":8.93,"oi":84500.0,"net_change":1.5,"total_buy_quantity":170500.0,"total_sell_quantity":92500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.3,"last_trade_time":"1756893568271","oi_day_high":101000.0,"oi_day_low":83000.0},"NSE_FO:ITC25SEP400CE":{"ohlc":{"open":12.5,"high":17.2,"low":12.15,"close":15.25},"depth":{"buy":[{"quantity":1600,"price":15.3,"orders":1},{"quantity":3200,"price":15.25,"orders":2},{"quantity":3200,"price":15.2,"orders":2},{"quantity":9600,"price":15.0,"orders":4},{"quantity":1600,"price":14.95,"orders":1}],"sell":[{"quantity":1600,"price":15.35,"orders":1},{"quantity":1600,"price":15.4,"orders":1},{"quantity":4800,"price":15.45,"orders":3},{"quantity":3200,"price":15.5,"orders":2},{"quantity":1600,"price":15.55,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|101931","symbol":"ITC25SEP400CE","last_price":15.25,"volume":2832000,"average_price":14.56,"oi":1641600.0,"net_change":3.0,"total_buy_quantity":278400.0,"total_sell_quantity":308800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.25,"last_trade_time":"1756893594155","oi_day_high":2115200.0,"oi_day_low":1638400.0},"NSE_FO:NHPC25SEP78CE":{"ohlc":{"open":3.3,"high":3.3,"low":3.1,"close":3.2},"depth":{"buy":[{"quantity":12800,"price":3.15,"orders":2},{"quantity":19200,"price":3.1,"orders":3},{"quantity":12800,"price":3.05,"orders":2},{"quantity":64000,"price":3.0,"orders":3},{"quantity":25600,"price":2.95,"orders":2}],"sell":[{"quantity":19200,"price":3.25,"orders":3},{"quantity":19200,"price":3.3,"orders":3},{"quantity":12800,"price":3.35,"orders":2},{"quantity":64000,"price":3.4,"orders":4},{"quantity":6400,"price":3.45,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|117808","symbol":"NHPC25SEP78CE","last_price":3.2,"volume":121600,"average_price":3.21,"oi":454400.0,"net_change":0.0,"total_buy_quantity":716800.0,"total_sell_quantity":704000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.2,"last_trade_time":"1756893517034","oi_day_high":473600.0,"oi_day_low":448000.0},"NSE_FO:PETRONET25SEP270PE":{"ohlc":{"open":3.85,"high":4.65,"low":3.8,"close":4.15},"depth":{"buy":[{"quantity":1800,"price":4.05,"orders":1},{"quantity":7200,"price":4.0,"orders":3},{"quantity":3600,"price":3.95,"orders":2},{"quantity":7200,"price":3.9,"orders":4},{"quantity":23400,"price":3.85,"orders":5}],"sell":[{"quantity":1800,"price":4.15,"orders":1},{"quantity":9000,"price":4.2,"orders":5},{"quantity":7200,"price":4.25,"orders":4},{"quantity":1800,"price":4.3,"orders":1},{"quantity":1800,"price":4.35,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|122431","symbol":"PETRONET25SEP270PE","last_price":4.15,"volume":180000,"average_price":4.22,"oi":1256400.0,"net_change":0.2,"total_buy_quantity":536400.0,"total_sell_quantity":388800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1756893560100","oi_day_high":1256400.0,"oi_day_low":1193400.0},"NSE_FO:PRESTIGE25SEP1580PE":{"ohlc":{"open":55.0,"high":56.7,"low":44.95,"close":44.95},"depth":{"buy":[{"quantity":450,"price":44.8,"orders":1},{"quantity":450,"price":44.65,"orders":1},{"quantity":450,"price":44.6,"orders":1},{"quantity":450,"price":44.3,"orders":1},{"quantity":450,"price":44.25,"orders":1}],"sell":[{"quantity":450,"price":45.9,"orders":1},{"quantity":450,"price":45.95,"orders":1},{"quantity":900,"price":46.1,"orders":1},{"quantity":450,"price":46.35,"orders":1},{"quantity":450,"price":46.4,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|119978","symbol":"PRESTIGE25SEP1580PE","last_price":44.95,"volume":37800,"average_price":50.46,"oi":64800.0,"net_change":-14.05,"total_buy_quantity":85950.0,"total_sell_quantity":65250.0,"lower_circuit_limit":0.6,"upper_circuit_limit":117.4,"last_trade_time":"1756893583802","oi_day_high":67950.0,"oi_day_low":64350.0},"NSE_FO:ABB25SEP5000PE":{"ohlc":{"open":59.55,"high":59.55,"low":47.0,"close":50.5},"depth":{"buy":[{"quantity":125,"price":50.0,"orders":1},{"quantity":250,"price":49.95,"orders":2},{"quantity":125,"price":49.9,"orders":1},{"quantity":125,"price":49.85,"orders":1},{"quantity":250,"price":49.75,"orders":1}],"sell":[{"quantity":125,"price":50.6,"orders":1},{"quantity":125,"price":50.95,"orders":1},{"quantity":125,"price":51.0,"orders":1},{"quantity":125,"price":51.1,"orders":1},{"quantity":125,"price":51.15,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|62855","symbol":"ABB25SEP5000PE","last_price":50.5,"volume":76125,"average_price":52.57,"oi":129875.0,"net_change":-10.75,"total_buy_quantity":22750.0,"total_sell_quantity":10500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":173.8,"last_trade_time":"1756893597814","oi_day_high":133125.0,"oi_day_low":129875.0},"NSE_FO:BHARATFORG25SEP1120CE":{"ohlc":{"open":43.85,"high":45.45,"low":40.15,"close":41.85},"depth":{"buy":[{"quantity":500,"price":41.65,"orders":1},{"quantity":500,"price":41.6,"orders":1},{"quantity":500,"price":41.55,"orders":1},{"quantity":500,"price":41.5,"orders":1},{"quantity":500,"price":40.35,"orders":1}],"sell":[{"quantity":500,"price":42.5,"orders":1},{"quantity":500,"price":42.55,"orders":1},{"quantity":500,"price":42.6,"orders":1},{"quantity":1000,"price":42.65,"orders":2},{"quantity":500,"price":43.15,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|72968","symbol":"BHARATFORG25SEP1120CE","last_price":41.85,"volume":70000,"average_price":43.05,"oi":141500.0,"net_change":0.05,"total_buy_quantity":34500.0,"total_sell_quantity":89000.0,"lower_circuit_limit":1.55,"upper_circuit_limit":82.05,"last_trade_time":"1756893595121","oi_day_high":150000.0,"oi_day_low":141500.0},"NSE_FO:GLENMARK25SEP1940CE":{"ohlc":{"open":57.0,"high":102.3,"low":54.85,"close":101.0},"depth":{"buy":[{"quantity":375,"price":99.55,"orders":1},{"quantity":375,"price":92.1,"orders":1},{"quantity":1500,"price":92.05,"orders":1},{"quantity":1125,"price":91.65,"orders":1},{"quantity":1875,"price":90.65,"orders":1}],"sell":[{"quantity":750,"price":102.1,"orders":1},{"quantity":375,"price":103.3,"orders":1},{"quantity":375,"price":103.35,"orders":1},{"quantity":375,"price":103.5,"orders":1},{"quantity":375,"price":105.0,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|85540","symbol":"GLENMARK25SEP1940CE","last_price":101.0,"volume":670875,"average_price":77.6,"oi":52125.0,"net_change":52.05,"total_buy_quantity":37500.0,"total_sell_quantity":24750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":201.3,"last_trade_time":"1756893491241","oi_day_high":85875.0,"oi_day_low":51375.0},"NSE_FO:GMRAIRPORT25SEP86CE":{"ohlc":{"open":3.05,"high":3.15,"low":2.8,"close":3.1},"depth":{"buy":[{"quantity":41850,"price":3.15,"orders":5},{"quantity":20925,"price":3.1,"orders":3},{"quantity":27900,"price":3.05,"orders":4},{"quantity":132525,"price":3.0,"orders":5},{"quantity":13950,"price":2.95,"orders":2}],"sell":[{"quantity":13950,"price":3.25,"orders":2},{"quantity":20925,"price":3.3,"orders":3},{"quantity":13950,"price":3.35,"orders":2},{"quantity":13950,"price":3.4,"orders":2},{"quantity":146475,"price":3.45,"orders":5}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|87649","symbol":"GMRAIRPORT25SEP86CE","last_price":3.1,"volume":209250,"average_price":3.0,"oi":418500.0,"net_change":0.2,"total_buy_quantity":1025325.0,"total_sell_quantity":962550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1756892580034","oi_day_high":439425.0,"oi_day_low":418500.0},"NSE_FO:PAYTM25SEP1240CE":{"ohlc":{"open":62.05,"high":83.4,"low":61.45,"close":80.2},"depth":{"buy":[{"quantity":725,"price":80.2,"orders":1},{"quantity":725,"price":79.9,"orders":1},{"quantity":725,"price":79.85,"orders":1},{"quantity":725,"price":79.8,"orders":1},{"quantity":725,"price":79.75,"orders":1}],"sell":[{"quantity":725,"price":80.7,"orders":1},{"quantity":1450,"price":80.75,"orders":2},{"quantity":725,"price":80.95,"orders":1},{"quantity":4350,"price":81.0,"orders":3},{"quantity":725,"price":81.2,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|121855","symbol":"PAYTM25SEP1240CE","last_price":80.2,"volume":1291225,"average_price":73.23,"oi":459650.0,"net_change":18.4,"total_buy_quantity":100775.0,"total_sell_quantity":89900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":128.5,"last_trade_time":"1756893595946","oi_day_high":560425.0,"oi_day_low":455300.0},"NSE_FO:DIVISLAB25SEP6100CE":{"ohlc":{"open":180.0,"high":222.75,"low":162.5,"close":202.7},"depth":{"buy":[{"quantity":100,"price":201.9,"orders":1},{"quantity":200,"price":199.9,"orders":2},{"quantity":100,"price":198.8,"orders":1},{"quantity":100,"price":198.75,"orders":1},{"quantity":200,"price":198.7,"orders":2}],"sell":[{"quantity":100,"price":204.7,"orders":1},{"quantity":100,"price":204.8,"orders":1},{"quantity":100,"price":204.85,"orders":1},{"quantity":100,"price":204.9,"orders":1},{"quantity":100,"price":204.95,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|81301","symbol":"DIVISLAB25SEP6100CE","last_price":202.7,"volume":143500,"average_price":195.82,"oi":38000.0,"net_change":28.3,"total_buy_quantity":15000.0,"total_sell_quantity":9900.0,"lower_circuit_limit":4.35,"upper_circuit_limit":344.45,"last_trade_time":"1756893596226","oi_day_high":47600.0,"oi_day_low":38000.0},"NSE_FO:CUMMINSIND25SEP3850CE":{"ohlc":{"open":106.0,"high":129.55,"low":78.55,"close":129.55},"depth":{"buy":[{"quantity":200,"price":127.75,"orders":1},{"quantity":200,"price":127.7,"orders":1},{"quantity":200,"price":127.5,"orders":1},{"quantity":200,"price":126.85,"orders":1},{"quantity":200,"price":126.8,"orders":1}],"sell":[{"quantity":200,"price":129.4,"orders":1},{"quantity":200,"price":129.45,"orders":1},{"quantity":600,"price":130.0,"orders":3},{"quantity":200,"price":131.0,"orders":1},{"quantity":600,"price":133.5,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|79601","symbol":"CUMMINSIND25SEP3850CE","last_price":129.55,"volume":303200,"average_price":102.76,"oi":23800.0,"net_change":35.4,"total_buy_quantity":33200.0,"total_sell_quantity":14200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":208.6,"last_trade_time":"1756893573145","oi_day_high":53200.0,"oi_day_low":23800.0},"NSE_FO:BANKINDIA25SEP110CE":{"ohlc":{"open":5.2,"high":5.45,"low":4.85,"close":5.35},"depth":{"buy":[{"quantity":15600,"price":5.25,"orders":3},{"quantity":5200,"price":5.2,"orders":1},{"quantity":5200,"price":5.15,"orders":1},{"quantity":46800,"price":5.1,"orders":2},{"quantity":36400,"price":5.05,"orders":3}],"sell":[{"quantity":10400,"price":5.4,"orders":2},{"quantity":31200,"price":5.45,"orders":5},{"quantity":20800,"price":5.5,"orders":3},{"quantity":15600,"price":5.55,"orders":2},{"quantity":67600,"price":5.6,"orders":4}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|72184","symbol":"BANKINDIA25SEP110CE","last_price":5.35,"volume":358800,"average_price":5.12,"oi":1762800.0,"net_change":0.55,"total_buy_quantity":696800.0,"total_sell_quantity":884000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.8,"last_trade_time":"1756893581832","oi_day_high":1768000.0,"oi_day_low":1762800.0},"NSE_FO:SHREECEM25SEP29750CE":{"ohlc":{"open":947.5,"high":981.45,"low":877.8,"close":911.2},"depth":{"buy":[{"quantity":25,"price":811.3,"orders":1},{"quantity":175,"price":752.7,"orders":2},{"quantity":125,"price":728.8,"orders":1},{"quantity":300,"price":698.65,"orders":2},{"quantity":250,"price":659.65,"orders":1}],"sell":[{"quantity":100,"price":993.9,"orders":1},{"quantity":75,"price":994.8,"orders":1},{"quantity":250,"price":1039.05,"orders":1},{"quantity":175,"price":1081.7,"orders":2},{"quantity":250,"price":1088.4,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|123188","symbol":"SHREECEM25SEP29750CE","last_price":911.2,"volume":150,"average_price":936.3,"oi":575.0,"net_change":72.35,"total_buy_quantity":1400.0,"total_sell_quantity":900.0,"lower_circuit_limit":110.95,"upper_circuit_limit":1566.75,"last_trade_time":"1756885289710","oi_day_high":600.0,"oi_day_low":575.0},"NSE_FO:SIEMENS25SEP3050PE":{"ohlc":{"open":28.5,"high":32.95,"low":25.95,"close":26.45},"depth":{"buy":[{"quantity":250,"price":26.25,"orders":2},{"quantity":125,"price":26.2,"orders":1},{"quantity":125,"price":26.15,"orders":1},{"quantity":125,"price":26.1,"orders":1},{"quantity":125,"price":25.9,"orders":1}],"sell":[{"quantity":125,"price":26.9,"orders":1},{"quantity":125,"price":26.95,"orders":1},{"quantity":125,"price":27.0,"orders":1},{"quantity":125,"price":27.45,"orders":1},{"quantity":125,"price":27.5,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|123889","symbol":"SIEMENS25SEP3050PE","last_price":26.45,"volume":28000,"average_price":29.12,"oi":26875.0,"net_change":-6.35,"total_buy_quantity":42125.0,"total_sell_quantity":34375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":98.4,"last_trade_time":"1756893493875","oi_day_high":29500.0,"oi_day_low":26875.0},"NSE_FO:IEX25SEP140PE":{"ohlc":{"open":3.3,"high":3.7,"low":2.75,"close":2.75},"depth":{"buy":[{"quantity":22500,"price":2.7,"orders":6},{"quantity":11250,"price":2.65,"orders":3},{"quantity":11250,"price":2.6,"orders":3},{"quantity":52500,"price":2.55,"orders":3},{"quantity":15000,"price":2.5,"orders":3}],"sell":[{"quantity":22500,"price":2.8,"orders":6},{"quantity":26250,"price":2.85,"orders":6},{"quantity":18750,"price":2.9,"orders":4},{"quantity":52500,"price":2.95,"orders":5},{"quantity":41250,"price":3.0,"orders":4}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|97090","symbol":"IEX25SEP140PE","last_price":2.75,"volume":1005000,"average_price":3.05,"oi":1905000.0,"net_change":-0.55,"total_buy_quantity":765000.0,"total_sell_quantity":682500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.3,"last_trade_time":"1756893582019","oi_day_high":1938750.0,"oi_day_low":1867500.0},"NSE_FO:ZYDUSLIFE25SEP980CE":{"ohlc":{"open":39.4,"high":50.5,"low":39.4,"close":46.55},"depth":{"buy":[{"quantity":1800,"price":43.6,"orders":2},{"quantity":900,"price":43.55,"orders":1},{"quantity":6300,"price":43.5,"orders":2},{"quantity":9000,"price":43.35,"orders":1},{"quantity":5400,"price":42.4,"orders":1}],"sell":[{"quantity":900,"price":47.4,"orders":1},{"quantity":900,"price":47.55,"orders":1},{"quantity":900,"price":47.6,"orders":1},{"quantity":900,"price":47.65,"orders":1},{"quantity":900,"price":47.7,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|144498","symbol":"ZYDUSLIFE25SEP980CE","last_price":46.55,"volume":34200,"average_price":45.31,"oi":63900.0,"net_change":9.15,"total_buy_quantity":40500.0,"total_sell_quantity":89100.0,"lower_circuit_limit":8.0,"upper_circuit_limit":66.8,"last_trade_time":"1756893338322","oi_day_high":65700.0,"oi_day_low":61200.0},"NSE_FO:MPHASIS25SEP2850CE":{"ohlc":{"open":127.35,"high":132.0,"low":96.7,"close":121.6},"depth":{"buy":[{"quantity":275,"price":120.55,"orders":1},{"quantity":275,"price":120.5,"orders":1},{"quantity":1375,"price":120.45,"orders":2},{"quantity":275,"price":120.35,"orders":1},{"quantity":275,"price":120.3,"orders":1}],"sell":[{"quantity":275,"price":124.1,"orders":1},{"quantity":275,"price":124.15,"orders":1},{"quantity":275,"price":124.25,"orders":1},{"quantity":275,"price":124.35,"orders":1},{"quantity":275,"price":124.5,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|110306","symbol":"MPHASIS25SEP2850CE","last_price":121.6,"volume":84700,"average_price":107.33,"oi":35200.0,"net_change":-7.1,"total_buy_quantity":24750.0,"total_sell_quantity":22000.0,"lower_circuit_limit":23.15,"upper_circuit_limit":234.25,"last_trade_time":"1756893594223","oi_day_high":42900.0,"oi_day_low":29975.0},"NSE_FO:MFSL25SEP1600PE":{"ohlc":{"open":29.8,"high":38.9,"low":28.95,"close":29.5},"depth":{"buy":[{"quantity":800,"price":29.55,"orders":1},{"quantity":800,"price":29.5,"orders":1},{"quantity":800,"price":28.95,"orders":1},{"quantity":800,"price":28.9,"orders":1},{"quantity":800,"price":28.85,"orders":1}],"sell":[{"quantity":800,"price":30.05,"orders":1},{"quantity":800,"price":30.1,"orders":1},{"quantity":800,"price":30.15,"orders":1},{"quantity":800,"price":31.2,"orders":1},{"quantity":800,"price":31.25,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|113716","symbol":"MFSL25SEP1600PE","last_price":29.5,"volume":180000,"average_price":34.7,"oi":101600.0,"net_change":-0.2,"total_buy_quantity":101600.0,"total_sell_quantity":93600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.2,"last_trade_time":"1756893412717","oi_day_high":112800.0,"oi_day_low":92000.0},"NSE_FO:COLPAL25SEP2260PE":{"ohlc":{"open":11.7,"high":18.8,"low":11.05,"close":18.0},"depth":{"buy":[{"quantity":225,"price":18.05,"orders":1},{"quantity":225,"price":17.95,"orders":1},{"quantity":225,"price":17.85,"orders":1},{"quantity":6750,"price":14.3,"orders":1},{"quantity":225,"price":11.5,"orders":1}],"sell":[{"quantity":225,"price":18.8,"orders":1},{"quantity":225,"price":18.85,"orders":1},{"quantity":225,"price":19.15,"orders":1},{"quantity":225,"price":19.3,"orders":1},{"quantity":450,"price":19.45,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|78081","symbol":"COLPAL25SEP2260PE","last_price":18.0,"volume":43200,"average_price":14.95,"oi":53775.0,"net_change":6.45,"total_buy_quantity":96750.0,"total_sell_quantity":55575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.55,"last_trade_time":"1756893534132","oi_day_high":54675.0,"oi_day_low":40500.0},"NSE_FO:ADANIENT25SEP2300PE":{"ohlc":{"open":71.0,"high":74.95,"low":57.3,"close":57.55},"depth":{"buy":[{"quantity":600,"price":57.5,"orders":2},{"quantity":300,"price":57.35,"orders":1},{"quantity":300,"price":57.3,"orders":1},{"quantity":300,"price":57.25,"orders":1},{"quantity":300,"price":57.1,"orders":1}],"sell":[{"quantity":300,"price":58.15,"orders":1},{"quantity":300,"price":58.2,"orders":1},{"quantity":300,"price":58.45,"orders":1},{"quantity":300,"price":58.5,"orders":1},{"quantity":300,"price":58.55,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|64074","symbol":"ADANIENT25SEP2300PE","last_price":57.55,"volume":477300,"average_price":65.28,"oi":730200.0,"net_change":-13.6,"total_buy_quantity":50700.0,"total_sell_quantity":34800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":160.5,"last_trade_time":"1756893599139","oi_day_high":747600.0,"oi_day_low":721200.0},"NSE_FO:MARUTI25SEP14800PE":{"ohlc":{"open":270.0,"high":305.0,"low":215.5,"close":233.65},"depth":{"buy":[{"quantity":50,"price":233.6,"orders":1},{"quantity":100,"price":233.35,"orders":1},{"quantity":50,"price":231.15,"orders":1},{"quantity":50,"price":230.75,"orders":1},{"quantity":50,"price":230.7,"orders":1}],"sell":[{"quantity":50,"price":235.0,"orders":1},{"quantity":50,"price":237.45,"orders":1},{"quantity":100,"price":238.75,"orders":2},{"quantity":100,"price":238.8,"orders":2},{"quantity":50,"price":238.9,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|111955","symbol":"MARUTI25SEP14800PE","last_price":233.65,"volume":318850,"average_price":261.63,"oi":169600.0,"net_change":-42.75,"total_buy_quantity":8250.0,"total_sell_quantity":25350.0,"lower_circuit_limit":0.35,"upper_circuit_limit":552.45,"last_trade_time":"1756893598280","oi_day_high":173700.0,"oi_day_low":149800.0},"NSE_FO:BOSCHLTD25SEP39250CE":{"ohlc":{"open":2390.55,"high":2390.55,"low":2390.55,"close":2390.55},"depth":{"buy":[{"quantity":25,"price":2219.55,"orders":1},{"quantity":25,"price":2218.2,"orders":1},{"quantity":250,"price":2218.15,"orders":1},{"quantity":100,"price":2204.85,"orders":1},{"quantity":50,"price":2204.75,"orders":1}],"sell":[{"quantity":25,"price":2597.7,"orders":1},{"quantity":100,"price":2597.75,"orders":1},{"quantity":250,"price":2656.45,"orders":1},{"quantity":750,"price":3185.85,"orders":1},{"quantity":75,"price":3185.9,"orders":2}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|71727","symbol":"BOSCHLTD25SEP39250CE","last_price":2390.55,"volume":0,"average_price":0.0,"oi":250.0,"net_change":0.0,"total_buy_quantity":450.0,"total_sell_quantity":1200.0,"lower_circuit_limit":918.35,"upper_circuit_limit":3862.75,"last_trade_time":"1756791231000","oi_day_high":250.0,"oi_day_low":200.0},"NSE_FO:GAIL25SEP170CE":{"ohlc":{"open":12.55,"high":12.55,"low":9.95,"close":10.55},"depth":{"buy":[{"quantity":6300,"price":10.4,"orders":2},{"quantity":3150,"price":10.35,"orders":1},{"quantity":3150,"price":10.3,"orders":1},{"quantity":3150,"price":10.2,"orders":1},{"quantity":6300,"price":10.15,"orders":1}],"sell":[{"quantity":3150,"price":10.5,"orders":1},{"quantity":3150,"price":10.55,"orders":1},{"quantity":3150,"price":10.6,"orders":1},{"quantity":3150,"price":10.65,"orders":1},{"quantity":3150,"price":10.7,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|86864","symbol":"GAIL25SEP170CE","last_price":10.55,"volume":144900,"average_price":11.06,"oi":1250550.0,"net_change":-0.4,"total_buy_quantity":406350.0,"total_sell_quantity":396900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.95,"last_trade_time":"1756893394369","oi_day_high":1253700.0,"oi_day_low":1250550.0},"NSE_FO:HDFCBANK25SEP960PE":{"ohlc":{"open":23.1,"high":24.85,"low":15.75,"close":17.05},"depth":{"buy":[{"quantity":1100,"price":16.75,"orders":1},{"quantity":1100,"price":16.7,"orders":1},{"quantity":3300,"price":16.65,"orders":3},{"quantity":4400,"price":16.6,"orders":4},{"quantity":1100,"price":16.45,"orders":1}],"sell":[{"quantity":3300,"price":17.05,"orders":2},{"quantity":3300,"price":17.1,"orders":2},{"quantity":2200,"price":17.15,"orders":2},{"quantity":2200,"price":17.2,"orders":1},{"quantity":1100,"price":17.3,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|90945","symbol":"HDFCBANK25SEP960PE","last_price":17.05,"volume":2673000,"average_price":20.26,"oi":3274700.0,"net_change":-4.7,"total_buy_quantity":196900.0,"total_sell_quantity":130900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.75,"last_trade_time":"1756893599824","oi_day_high":3379200.0,"oi_day_low":3092100.0},"NSE_FO:CROMPTON25SEP325PE":{"ohlc":{"open":4.7,"high":5.35,"low":4.55,"close":4.85},"depth":{"buy":[{"quantity":1800,"price":4.5,"orders":1},{"quantity":3600,"price":4.45,"orders":2},{"quantity":3600,"price":4.4,"orders":2},{"quantity":1800,"price":4.35,"orders":1},{"quantity":1800,"price":4.3,"orders":1}],"sell":[{"quantity":1800,"price":4.6,"orders":1},{"quantity":3600,"price":4.65,"orders":2},{"quantity":3600,"price":4.7,"orders":2},{"quantity":1800,"price":4.75,"orders":1},{"quantity":1800,"price":4.8,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|79146","symbol":"CROMPTON25SEP325PE","last_price":4.85,"volume":66600,"average_price":4.87,"oi":131400.0,"net_change":0.3,"total_buy_quantity":298800.0,"total_sell_quantity":426600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1756888882669","oi_day_high":131400.0,"oi_day_low":111600.0},"NSE_FO:INFY25SEP1520CE":{"ohlc":{"open":26.8,"high":26.8,"low":17.7,"close":19.2},"depth":{"buy":[{"quantity":2000,"price":19.05,"orders":5},{"quantity":3600,"price":19.0,"orders":8},{"quantity":2000,"price":18.95,"orders":4},{"quantity":4000,"price":18.9,"orders":5},{"quantity":800,"price":18.85,"orders":1}],"sell":[{"quantity":400,"price":19.15,"orders":1},{"quantity":1600,"price":19.2,"orders":3},{"quantity":2400,"price":19.25,"orders":5},{"quantity":6000,"price":19.3,"orders":6},{"quantity":2400,"price":19.35,"orders":4}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|99719","symbol":"INFY25SEP1520CE","last_price":19.2,"volume":1988800,"average_price":19.45,"oi":1507600.0,"net_change":-7.1,"total_buy_quantity":460800.0,"total_sell_quantity":176000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.9,"last_trade_time":"1756893599684","oi_day_high":1536400.0,"oi_day_low":1255200.0},"NSE_FO:BEL25SEP365PE":{"ohlc":{"open":3.35,"high":3.65,"low":2.9,"close":3.0},"depth":{"buy":[{"quantity":14250,"price":2.95,"orders":5},{"quantity":51300,"price":2.9,"orders":9},{"quantity":42750,"price":2.85,"orders":4},{"quantity":59850,"price":2.8,"orders":6},{"quantity":37050,"price":2.75,"orders":5}],"sell":[{"quantity":54150,"price":3.05,"orders":12},{"quantity":34200,"price":3.1,"orders":8},{"quantity":91200,"price":3.15,"orders":9},{"quantity":54150,"price":3.2,"orders":6},{"quantity":45600,"price":3.25,"orders":5}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|68785","symbol":"BEL25SEP365PE","last_price":3.0,"volume":3328800,"average_price":3.26,"oi":2254350.0,"net_change":-0.8,"total_buy_quantity":641250.0,"total_sell_quantity":926250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.8,"last_trade_time":"1756893585181","oi_day_high":2433900.0,"oi_day_low":2245800.0},"NSE_FO:IREDA25SEP140PE":{"ohlc":{"open":2.5,"high":2.6,"low":2.0,"close":2.0},"depth":{"buy":[{"quantity":10350,"price":1.95,"orders":3},{"quantity":10350,"price":1.9,"orders":3},{"quantity":6900,"price":1.85,"orders":2},{"quantity":65550,"price":1.8,"orders":8},{"quantity":3450,"price":1.75,"orders":1}],"sell":[{"quantity":13800,"price":2.05,"orders":4},{"quantity":6900,"price":2.1,"orders":2},{"quantity":10350,"price":2.15,"orders":3},{"quantity":51750,"price":2.2,"orders":4},{"quantity":3450,"price":2.25,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|101381","symbol":"IREDA25SEP140PE","last_price":2.0,"volume":658950,"average_price":2.28,"oi":1252350.0,"net_change":-0.9,"total_buy_quantity":503700.0,"total_sell_quantity":614100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1756893593103","oi_day_high":1435200.0,"oi_day_low":1231650.0},"NSE_FO:ULTRACEMCO25SEP12500CE":{"ohlc":{"open":365.0,"high":432.1,"low":365.0,"close":399.65},"depth":{"buy":[{"quantity":50,"price":395.0,"orders":1},{"quantity":50,"price":394.95,"orders":1},{"quantity":50,"price":370.05,"orders":1},{"quantity":50,"price":370.0,"orders":1},{"quantity":200,"price":358.05,"orders":1}],"sell":[{"quantity":50,"price":405.15,"orders":1},{"quantity":50,"price":405.25,"orders":1},{"quantity":50,"price":405.35,"orders":1},{"quantity":50,"price":425.0,"orders":1},{"quantity":200,"price":451.1,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|131995","symbol":"ULTRACEMCO25SEP12500CE","last_price":399.65,"volume":4350,"average_price":402.1,"oi":9800.0,"net_change":-8.85,"total_buy_quantity":3600.0,"total_sell_quantity":4750.0,"lower_circuit_limit":74.45,"upper_circuit_limit":742.55,"last_trade_time":"1756893540005","oi_day_high":9900.0,"oi_day_low":8600.0},"NSE_FO:ONGC25SEP235PE":{"ohlc":{"open":2.8,"high":3.7,"low":2.55,"close":3.3},"depth":{"buy":[{"quantity":13500,"price":3.3,"orders":6},{"quantity":11250,"price":3.25,"orders":5},{"quantity":6750,"price":3.2,"orders":3},{"quantity":6750,"price":3.15,"orders":3},{"quantity":6750,"price":3.1,"orders":2}],"sell":[{"quantity":11250,"price":3.4,"orders":5},{"quantity":13500,"price":3.45,"orders":5},{"quantity":18000,"price":3.5,"orders":5},{"quantity":6750,"price":3.55,"orders":3},{"quantity":6750,"price":3.6,"orders":2}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|115073","symbol":"ONGC25SEP235PE","last_price":3.3,"volume":1953000,"average_price":3.2,"oi":2556000.0,"net_change":0.2,"total_buy_quantity":785250.0,"total_sell_quantity":456750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1756893596930","oi_day_high":2612250.0,"oi_day_low":2486250.0},"NSE_FO:GRASIM25SEP2780CE":{"ohlc":{"open":64.9,"high":79.5,"low":61.25,"close":70.5},"depth":{"buy":[{"quantity":250,"price":69.15,"orders":1},{"quantity":500,"price":69.1,"orders":2},{"quantity":250,"price":69.05,"orders":1},{"quantity":250,"price":69.0,"orders":1},{"quantity":250,"price":68.2,"orders":1}],"sell":[{"quantity":500,"price":72.85,"orders":2},{"quantity":500,"price":73.0,"orders":2},{"quantity":250,"price":74.25,"orders":1},{"quantity":750,"price":74.6,"orders":1},{"quantity":750,"price":75.0,"orders":2}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|87138","symbol":"GRASIM25SEP2780CE","last_price":70.5,"volume":103000,"average_price":69.1,"oi":20500.0,"net_change":5.6,"total_buy_quantity":35500.0,"total_sell_quantity":21750.0,"lower_circuit_limit":1.7,"upper_circuit_limit":128.1,"last_trade_time":"1756893564386","oi_day_high":23250.0,"oi_day_low":10750.0},"NSE_FO:HEROMOTOCO25SEP5100PE":{"ohlc":{"open":73.4,"high":83.7,"low":58.0,"close":60.3},"depth":{"buy":[{"quantity":150,"price":60.1,"orders":1},{"quantity":300,"price":60.05,"orders":2},{"quantity":150,"price":60.0,"orders":1},{"quantity":150,"price":59.4,"orders":1},{"quantity":300,"price":59.35,"orders":2}],"sell":[{"quantity":150,"price":60.9,"orders":1},{"quantity":150,"price":61.0,"orders":1},{"quantity":150,"price":61.8,"orders":1},{"quantity":150,"price":61.85,"orders":1},{"quantity":150,"price":61.95,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|92018","symbol":"HEROMOTOCO25SEP5100PE","last_price":60.3,"volume":207750,"average_price":68.46,"oi":135450.0,"net_change":-9.6,"total_buy_quantity":22200.0,"total_sell_quantity":48000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":147.55,"last_trade_time":"1756893597477","oi_day_high":146100.0,"oi_day_low":129000.0},"NSE_FO:HFCL25SEP70PE":{"ohlc":{"open":2.6,"high":2.6,"low":1.95,"close":2.0},"depth":{"buy":[{"quantity":58050,"price":1.95,"orders":2},{"quantity":38700,"price":1.9,"orders":6},{"quantity":116100,"price":1.85,"orders":7},{"quantity":6450,"price":1.8,"orders":1},{"quantity":51600,"price":1.75,"orders":3}],"sell":[{"quantity":25800,"price":2.0,"orders":4},{"quantity":38700,"price":2.05,"orders":6},{"quantity":116100,"price":2.1,"orders":7},{"quantity":12900,"price":2.15,"orders":2},{"quantity":12900,"price":2.2,"orders":2}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|92231","symbol":"HFCL25SEP70PE","last_price":2.0,"volume":883650,"average_price":2.13,"oi":3360450.0,"net_change":-0.75,"total_buy_quantity":935250.0,"total_sell_quantity":819150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.75,"last_trade_time":"1756893540005","oi_day_high":3373350.0,"oi_day_low":3250800.0},"NSE_FO:BIOCON25SEP355PE":{"ohlc":{"open":9.05,"high":9.65,"low":6.1,"close":6.5},"depth":{"buy":[{"quantity":10000,"price":6.45,"orders":4},{"quantity":7500,"price":6.4,"orders":3},{"quantity":7500,"price":6.35,"orders":3},{"quantity":12500,"price":6.25,"orders":1},{"quantity":12500,"price":6.2,"orders":4}],"sell":[{"quantity":15000,"price":6.6,"orders":3},{"quantity":2500,"price":6.7,"orders":1},{"quantity":7500,"price":6.75,"orders":3},{"quantity":10000,"price":6.8,"orders":4},{"quantity":20000,"price":6.85,"orders":4}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|70695","symbol":"BIOCON25SEP355PE","last_price":6.5,"volume":912500,"average_price":7.1,"oi":320000.0,"net_change":-2.55,"total_buy_quantity":395000.0,"total_sell_quantity":425000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.05,"last_trade_time":"1756893598139","oi_day_high":355000.0,"oi_day_low":280000.0},"NSE_FO:ANGELONE25SEP2250CE":{"ohlc":{"open":105.3,"high":115.3,"low":91.8,"close":106.95},"depth":{"buy":[{"quantity":250,"price":107.1,"orders":1},{"quantity":500,"price":107.05,"orders":2},{"quantity":250,"price":107.0,"orders":1},{"quantity":750,"price":106.95,"orders":3},{"quantity":250,"price":106.9,"orders":1}],"sell":[{"quantity":500,"price":109.7,"orders":2},{"quantity":500,"price":109.75,"orders":2},{"quantity":1000,"price":109.8,"orders":2},{"quantity":250,"price":109.95,"orders":1},{"quantity":500,"price":110.0,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|63493","symbol":"ANGELONE25SEP2250CE","last_price":106.95,"volume":231750,"average_price":102.81,"oi":122000.0,"net_change":-1.35,"total_buy_quantity":43000.0,"total_sell_quantity":56500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":227.25,"last_trade_time":"1756893570031","oi_day_high":127250.0,"oi_day_low":93500.0},"NSE_FO:INOXWIND25SEP135PE":{"ohlc":{"open":1.7,"high":1.95,"low":1.45,"close":1.45},"depth":{"buy":[{"quantity":35992,"price":1.4,"orders":6},{"quantity":32720,"price":1.35,"orders":9},{"quantity":62168,"price":1.3,"orders":6},{"quantity":22904,"price":1.25,"orders":3},{"quantity":6544,"price":1.2,"orders":2}],"sell":[{"quantity":16360,"price":1.5,"orders":5},{"quantity":19632,"price":1.55,"orders":5},{"quantity":68712,"price":1.6,"orders":5},{"quantity":9816,"price":1.65,"orders":3},{"quantity":9816,"price":1.7,"orders":3}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|97816","symbol":"INOXWIND25SEP135PE","last_price":1.45,"volume":647856,"average_price":1.64,"oi":1053584.0,"net_change":-0.4,"total_buy_quantity":402456.0,"total_sell_quantity":605320.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.85,"last_trade_time":"1756893561787","oi_day_high":1145200.0,"oi_day_low":1047040.0},"NSE_FO:LAURUSLABS25SEP860CE":{"ohlc":{"open":30.05,"high":41.75,"low":27.15,"close":38.05},"depth":{"buy":[{"quantity":3400,"price":37.35,"orders":2},{"quantity":3400,"price":37.3,"orders":2},{"quantity":1700,"price":36.85,"orders":1},{"quantity":1700,"price":36.8,"orders":1},{"quantity":1700,"price":35.85,"orders":1}],"sell":[{"quantity":1700,"price":37.9,"orders":1},{"quantity":1700,"price":37.95,"orders":1},{"quantity":1700,"price":38.0,"orders":1},{"quantity":5100,"price":38.05,"orders":2},{"quantity":1700,"price":38.3,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|107054","symbol":"LAURUSLABS25SEP860CE","last_price":38.05,"volume":620500,"average_price":34.36,"oi":192100.0,"net_change":9.45,"total_buy_quantity":137700.0,"total_sell_quantity":170000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.9,"last_trade_time":"1756893453390","oi_day_high":258400.0,"oi_day_low":176800.0},"NSE_FO:HAVELLS25SEP1520CE":{"ohlc":{"open":85.7,"high":85.7,"low":85.7,"close":85.7},"depth":{"buy":[{"quantity":1500,"price":67.95,"orders":3},{"quantity":500,"price":67.9,"orders":1},{"quantity":2500,"price":66.3,"orders":1},{"quantity":3500,"price":66.25,"orders":2},{"quantity":5000,"price":64.85,"orders":1}],"sell":[{"quantity":500,"price":77.15,"orders":1},{"quantity":2500,"price":78.75,"orders":1},{"quantity":2000,"price":78.8,"orders":1},{"quantity":1500,"price":80.7,"orders":1},{"quantity":5000,"price":81.2,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|89706","symbol":"HAVELLS25SEP1520CE","last_price":85.7,"volume":0,"average_price":0.0,"oi":21000.0,"net_change":0.0,"total_buy_quantity":29000.0,"total_sell_quantity":26500.0,"lower_circuit_limit":32.1,"upper_circuit_limit":139.3,"last_trade_time":"1756805105000","oi_day_high":24000.0,"oi_day_low":21000.0},"NSE_FO:CYIENT25SEP1180PE":{"ohlc":{"open":23.0,"high":30.7,"low":22.05,"close":22.05},"depth":{"buy":[{"quantity":850,"price":22.05,"orders":2},{"quantity":425,"price":22.0,"orders":1},{"quantity":425,"price":21.85,"orders":1},{"quantity":425,"price":21.8,"orders":1},{"quantity":425,"price":21.1,"orders":1}],"sell":[{"quantity":425,"price":23.1,"orders":1},{"quantity":425,"price":23.15,"orders":1},{"quantity":425,"price":23.2,"orders":1},{"quantity":425,"price":23.3,"orders":1},{"quantity":425,"price":23.5,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|80035","symbol":"CYIENT25SEP1180PE","last_price":22.05,"volume":121125,"average_price":27.7,"oi":59075.0,"net_change":-1.55,"total_buy_quantity":143225.0,"total_sell_quantity":82025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.15,"last_trade_time":"1756893540003","oi_day_high":62050.0,"oi_day_low":46325.0},"NSE_FO:JIOFIN25SEP310PE":{"ohlc":{"open":7.15,"high":7.95,"low":5.55,"close":5.6},"depth":{"buy":[{"quantity":4700,"price":5.55,"orders":2},{"quantity":18800,"price":5.5,"orders":8},{"quantity":11750,"price":5.45,"orders":3},{"quantity":4700,"price":5.4,"orders":2},{"quantity":2350,"price":5.3,"orders":1}],"sell":[{"quantity":70500,"price":5.6,"orders":4},{"quantity":9400,"price":5.65,"orders":4},{"quantity":23500,"price":5.7,"orders":6},{"quantity":2350,"price":5.75,"orders":1},{"quantity":4700,"price":5.8,"orders":2}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|102880","symbol":"JIOFIN25SEP310PE","last_price":5.6,"volume":3689500,"average_price":6.68,"oi":2939850.0,"net_change":-1.3,"total_buy_quantity":446500.0,"total_sell_quantity":554600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.9,"last_trade_time":"1756893581422","oi_day_high":2939850.0,"oi_day_low":2636700.0},"NSE_FO:COFORGE25SEP1740PE":{"ohlc":{"open":49.0,"high":61.8,"low":44.5,"close":53.2},"depth":{"buy":[{"quantity":375,"price":52.7,"orders":1},{"quantity":375,"price":52.3,"orders":1},{"quantity":375,"price":52.25,"orders":1},{"quantity":375,"price":52.2,"orders":1},{"quantity":1875,"price":52.05,"orders":2}],"sell":[{"quantity":375,"price":53.4,"orders":1},{"quantity":375,"price":53.45,"orders":1},{"quantity":375,"price":53.5,"orders":1},{"quantity":375,"price":53.55,"orders":1},{"quantity":1875,"price":53.65,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|77272","symbol":"COFORGE25SEP1740PE","last_price":53.2,"volume":300000,"average_price":54.38,"oi":112500.0,"net_change":8.2,"total_buy_quantity":67125.0,"total_sell_quantity":61500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":97.15,"last_trade_time":"1756893598595","oi_day_high":115875.0,"oi_day_low":104250.0},"NSE_FO:AUBANK25SEP730CE":{"ohlc":{"open":12.9,"high":14.25,"low":11.65,"close":12.5},"depth":{"buy":[{"quantity":2000,"price":12.4,"orders":2},{"quantity":1000,"price":12.35,"orders":1},{"quantity":1000,"price":12.2,"orders":1},{"quantity":1000,"price":12.15,"orders":1},{"quantity":1000,"price":12.1,"orders":1}],"sell":[{"quantity":2000,"price":12.65,"orders":2},{"quantity":3000,"price":12.7,"orders":3},{"quantity":2000,"price":12.75,"orders":2},{"quantity":2000,"price":12.8,"orders":2},{"quantity":1000,"price":12.95,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|65311","symbol":"AUBANK25SEP730CE","last_price":12.5,"volume":450000,"average_price":12.76,"oi":294000.0,"net_change":0.4,"total_buy_quantity":210000.0,"total_sell_quantity":207000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.1,"last_trade_time":"1756893575614","oi_day_high":324000.0,"oi_day_low":289000.0},"NSE_FO:JINDALSTEL25SEP960PE":{"ohlc":{"open":12.5,"high":12.6,"low":5.4,"close":5.4},"depth":{"buy":[{"quantity":7500,"price":5.4,"orders":3},{"quantity":1875,"price":5.35,"orders":2},{"quantity":1875,"price":5.3,"orders":3},{"quantity":625,"price":5.2,"orders":1},{"quantity":625,"price":5.15,"orders":1}],"sell":[{"quantity":625,"price":5.5,"orders":1},{"quantity":625,"price":5.6,"orders":1},{"quantity":1250,"price":5.65,"orders":2},{"quantity":625,"price":5.7,"orders":1},{"quantity":1250,"price":5.75,"orders":2}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|102620","symbol":"JINDALSTEL25SEP960PE","last_price":5.4,"volume":676875,"average_price":8.3,"oi":160000.0,"net_change":-10.05,"total_buy_quantity":620000.0,"total_sell_quantity":103125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.15,"last_trade_time":"1756893578900","oi_day_high":204375.0,"oi_day_low":101250.0},"NSE_FO:PHOENIXLTD25SEP1500PE":{"ohlc":{"open":25.0,"high":45.4,"low":24.6,"close":40.15},"depth":{"buy":[{"quantity":700,"price":40.15,"orders":2},{"quantity":700,"price":40.1,"orders":2},{"quantity":350,"price":39.85,"orders":1},{"quantity":350,"price":39.8,"orders":1},{"quantity":350,"price":39.4,"orders":1}],"sell":[{"quantity":350,"price":40.85,"orders":1},{"quantity":350,"price":40.9,"orders":1},{"quantity":350,"price":41.3,"orders":1},{"quantity":350,"price":41.35,"orders":1},{"quantity":1050,"price":41.4,"orders":3}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|116928","symbol":"PHOENIXLTD25SEP1500PE","last_price":40.15,"volume":333200,"average_price":37.82,"oi":142800.0,"net_change":17.6,"total_buy_quantity":62650.0,"total_sell_quantity":52850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.8,"last_trade_time":"1756893599516","oi_day_high":155400.0,"oi_day_low":123550.0},"NSE_FO:MAXHEALTH25SEP1160CE":{"ohlc":{"open":38.2,"high":39.85,"low":34.0,"close":38.0},"depth":{"buy":[{"quantity":525,"price":37.4,"orders":1},{"quantity":525,"price":37.3,"orders":1},{"quantity":525,"price":37.25,"orders":1},{"quantity":525,"price":36.8,"orders":1},{"quantity":525,"price":36.75,"orders":1}],"sell":[{"quantity":525,"price":38.3,"orders":1},{"quantity":525,"price":38.35,"orders":1},{"quantity":525,"price":38.4,"orders":1},{"quantity":1050,"price":38.45,"orders":2},{"quantity":1575,"price":38.5,"orders":2}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|112177","symbol":"MAXHEALTH25SEP1160CE","last_price":38.0,"volume":553875,"average_price":36.89,"oi":228375.0,"net_change":-0.2,"total_buy_quantity":109200.0,"total_sell_quantity":75600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.35,"last_trade_time":"1756893599609","oi_day_high":268275.0,"oi_day_low":193200.0},"NSE_FO:BHEL25SEP210PE":{"ohlc":{"open":4.2,"high":4.2,"low":3.25,"close":3.35},"depth":{"buy":[{"quantity":13125,"price":3.3,"orders":5},{"quantity":34125,"price":3.25,"orders":6},{"quantity":10500,"price":3.2,"orders":4},{"quantity":31500,"price":3.15,"orders":5},{"quantity":42000,"price":3.1,"orders":6}],"sell":[{"quantity":39375,"price":3.4,"orders":8},{"quantity":28875,"price":3.45,"orders":9},{"quantity":47250,"price":3.5,"orders":9},{"quantity":65625,"price":3.55,"orders":7},{"quantity":34125,"price":3.6,"orders":5}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|73704","symbol":"BHEL25SEP210PE","last_price":3.35,"volume":2674875,"average_price":3.73,"oi":1771875.0,"net_change":-0.8,"total_buy_quantity":711375.0,"total_sell_quantity":989625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.15,"last_trade_time":"1756893565316","oi_day_high":1918875.0,"oi_day_low":1743000.0},"NSE_FO:APLAPOLLO25SEP1600PE":{"ohlc":{"open":18.3,"high":20.0,"low":14.05,"close":16.95},"depth":{"buy":[{"quantity":350,"price":15.9,"orders":1},{"quantity":350,"price":15.75,"orders":1},{"quantity":350,"price":15.6,"orders":1},{"quantity":1400,"price":14.8,"orders":1},{"quantity":1050,"price":14.55,"orders":1}],"sell":[{"quantity":350,"price":16.8,"orders":1},{"quantity":350,"price":16.85,"orders":1},{"quantity":350,"price":17.2,"orders":1},{"quantity":1400,"price":17.35,"orders":1},{"quantity":1400,"price":17.5,"orders":2}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|67028","symbol":"APLAPOLLO25SEP1600PE","last_price":16.95,"volume":50400,"average_price":16.59,"oi":151550.0,"net_change":-2.4,"total_buy_quantity":100800.0,"total_sell_quantity":95550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.6,"last_trade_time":"1756893585841","oi_day_high":154000.0,"oi_day_low":149800.0},"NSE_FO:SUNPHARMA25SEP1580PE":{"ohlc":{"open":40.55,"high":46.0,"low":29.35,"close":30.3},"depth":{"buy":[{"quantity":350,"price":29.85,"orders":1},{"quantity":350,"price":29.8,"orders":1},{"quantity":350,"price":29.7,"orders":1},{"quantity":1050,"price":29.65,"orders":3},{"quantity":2100,"price":29.6,"orders":2}],"sell":[{"quantity":350,"price":30.15,"orders":1},{"quantity":350,"price":30.2,"orders":1},{"quantity":350,"price":30.25,"orders":1},{"quantity":1400,"price":30.3,"orders":2},{"quantity":1050,"price":30.35,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|125164","symbol":"SUNPHARMA25SEP1580PE","last_price":30.3,"volume":558250,"average_price":33.72,"oi":281750.0,"net_change":-10.25,"total_buy_quantity":72100.0,"total_sell_quantity":81550.0,"lower_circuit_limit":8.85,"upper_circuit_limit":72.25,"last_trade_time":"1756893571372","oi_day_high":282450.0,"oi_day_low":225050.0},"NSE_FO:TATASTEEL25SEP152.5CE":{"ohlc":{"open":8.9,"high":16.85,"low":8.9,"close":16.75},"depth":{"buy":[{"quantity":16500,"price":16.65,"orders":3},{"quantity":5500,"price":16.6,"orders":1},{"quantity":5500,"price":16.45,"orders":1},{"quantity":22000,"price":16.4,"orders":1},{"quantity":22000,"price":16.35,"orders":1}],"sell":[{"quantity":5500,"price":16.8,"orders":1},{"quantity":5500,"price":16.85,"orders":1},{"quantity":5500,"price":16.9,"orders":1},{"quantity":5500,"price":17.0,"orders":1},{"quantity":22000,"price":17.05,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|128687","symbol":"TATASTEEL25SEP152.5CE","last_price":16.75,"volume":2304500,"average_price":13.29,"oi":1017500.0,"net_change":8.95,"total_buy_quantity":357500.0,"total_sell_quantity":341000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.8,"last_trade_time":"1756893427393","oi_day_high":1028500.0,"oi_day_low":610500.0},"NSE_FO:GODREJCP25SEP1260CE":{"ohlc":{"open":51.0,"high":52.7,"low":41.0,"close":44.6},"depth":{"buy":[{"quantity":500,"price":43.85,"orders":1},{"quantity":1000,"price":43.8,"orders":2},{"quantity":1000,"price":43.75,"orders":2},{"quantity":1000,"price":43.7,"orders":1},{"quantity":500,"price":43.35,"orders":1}],"sell":[{"quantity":1000,"price":44.5,"orders":2},{"quantity":1000,"price":44.75,"orders":2},{"quantity":1000,"price":44.8,"orders":2},{"quantity":500,"price":44.85,"orders":1},{"quantity":1000,"price":45.05,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|86436","symbol":"GODREJCP25SEP1260CE","last_price":44.6,"volume":150500,"average_price":46.31,"oi":97000.0,"net_change":-5.4,"total_buy_quantity":72000.0,"total_sell_quantity":68000.0,"lower_circuit_limit":11.35,"upper_circuit_limit":88.65,"last_trade_time":"1756893577403","oi_day_high":115500.0,"oi_day_low":97000.0},"NSE_FO:360ONE25SEP1040PE":{"ohlc":{"open":42.0,"high":42.0,"low":25.0,"close":28.5},"depth":{"buy":[{"quantity":500,"price":27.15,"orders":1},{"quantity":500,"price":24.5,"orders":1},{"quantity":2000,"price":24.45,"orders":1},{"quantity":500,"price":23.95,"orders":1},{"quantity":11000,"price":23.9,"orders":1}],"sell":[{"quantity":500,"price":28.5,"orders":1},{"quantity":500,"price":28.6,"orders":1},{"quantity":500,"price":28.65,"orders":1},{"quantity":500,"price":28.7,"orders":1},{"quantity":1000,"price":28.9,"orders":2}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|62718","symbol":"360ONE25SEP1040PE","last_price":28.5,"volume":13500,"average_price":30.09,"oi":83500.0,"net_change":-8.8,"total_buy_quantity":75500.0,"total_sell_quantity":93500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.3,"last_trade_time":"1756893570815","oi_day_high":83500.0,"oi_day_low":78500.0},"NSE_FO:BPCL25SEP310CE":{"ohlc":{"open":12.2,"high":14.8,"low":11.25,"close":11.6},"depth":{"buy":[{"quantity":1975,"price":11.6,"orders":1},{"quantity":1975,"price":11.55,"orders":1},{"quantity":1975,"price":11.45,"orders":1},{"quantity":1975,"price":11.35,"orders":1},{"quantity":1975,"price":11.3,"orders":1}],"sell":[{"quantity":1975,"price":11.75,"orders":1},{"quantity":1975,"price":11.8,"orders":1},{"quantity":1975,"price":11.85,"orders":1},{"quantity":1975,"price":11.95,"orders":1},{"quantity":1975,"price":12.0,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|75459","symbol":"BPCL25SEP310CE","last_price":11.6,"volume":519425,"average_price":12.85,"oi":442400.0,"net_change":0.4,"total_buy_quantity":341675.0,"total_sell_quantity":276500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.2,"last_trade_time":"1756893590751","oi_day_high":503625.0,"oi_day_low":414750.0},"NSE_FO:LT25SEP3550CE":{"ohlc":{"open":88.25,"high":104.65,"low":78.0,"close":99.75},"depth":{"buy":[{"quantity":350,"price":99.5,"orders":2},{"quantity":350,"price":99.45,"orders":2},{"quantity":175,"price":99.4,"orders":1},{"quantity":175,"price":99.15,"orders":1},{"quantity":175,"price":99.05,"orders":1}],"sell":[{"quantity":175,"price":100.95,"orders":1},{"quantity":175,"price":101.0,"orders":1},{"quantity":175,"price":102.1,"orders":1},{"quantity":350,"price":102.15,"orders":2},{"quantity":175,"price":102.2,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|105072","symbol":"LT25SEP3550CE","last_price":99.75,"volume":554225,"average_price":89.26,"oi":69825.0,"net_change":12.75,"total_buy_quantity":31150.0,"total_sell_quantity":15750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":181.4,"last_trade_time":"1756893597001","oi_day_high":93275.0,"oi_day_low":69825.0},"NSE_FO:HUDCO25SEP205PE":{"ohlc":{"open":2.55,"high":2.7,"low":2.15,"close":2.5},"depth":{"buy":[{"quantity":2775,"price":2.45,"orders":1},{"quantity":5550,"price":2.4,"orders":2},{"quantity":8325,"price":2.35,"orders":3},{"quantity":8325,"price":2.3,"orders":3},{"quantity":16650,"price":2.25,"orders":2}],"sell":[{"quantity":11100,"price":2.55,"orders":4},{"quantity":8325,"price":2.6,"orders":3},{"quantity":8325,"price":2.65,"orders":3},{"quantity":8325,"price":2.7,"orders":3},{"quantity":16650,"price":2.75,"orders":2}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|92386","symbol":"HUDCO25SEP205PE","last_price":2.5,"volume":88800,"average_price":2.39,"oi":352425.0,"net_change":-0.25,"total_buy_quantity":402375.0,"total_sell_quantity":585525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.75,"last_trade_time":"1756892821591","oi_day_high":352425.0,"oi_day_low":330225.0},"NSE_FO:NYKAA25SEP235CE":{"ohlc":{"open":5.8,"high":9.2,"low":5.8,"close":9.15},"depth":{"buy":[{"quantity":6250,"price":9.15,"orders":2},{"quantity":9375,"price":9.1,"orders":3},{"quantity":21875,"price":9.05,"orders":4},{"quantity":12500,"price":9.0,"orders":2},{"quantity":6250,"price":8.95,"orders":1}],"sell":[{"quantity":3125,"price":9.25,"orders":1},{"quantity":6250,"price":9.3,"orders":2},{"quantity":25000,"price":9.35,"orders":8},{"quantity":9375,"price":9.4,"orders":3},{"quantity":28125,"price":9.45,"orders":2}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|119060","symbol":"NYKAA25SEP235CE","last_price":9.15,"volume":4887500,"average_price":7.5,"oi":1187500.0,"net_change":3.05,"total_buy_quantity":659375.0,"total_sell_quantity":521875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.1,"last_trade_time":"1756893589215","oi_day_high":1881250.0,"oi_day_low":1187500.0},"NSE_FO:OIL25SEP390PE":{"ohlc":{"open":6.5,"high":6.7,"low":4.9,"close":6.4},"depth":{"buy":[{"quantity":1400,"price":6.4,"orders":1},{"quantity":1400,"price":6.35,"orders":1},{"quantity":1400,"price":6.25,"orders":1},{"quantity":1400,"price":6.2,"orders":1},{"quantity":5600,"price":6.0,"orders":3}],"sell":[{"quantity":1400,"price":6.6,"orders":1},{"quantity":4200,"price":6.65,"orders":3},{"quantity":2800,"price":6.7,"orders":2},{"quantity":1400,"price":6.75,"orders":1},{"quantity":1400,"price":6.8,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|114858","symbol":"OIL25SEP390PE","last_price":6.4,"volume":449400,"average_price":5.57,"oi":348600.0,"net_change":-0.4,"total_buy_quantity":316400.0,"total_sell_quantity":235200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.8,"last_trade_time":"1756893377625","oi_day_high":466200.0,"oi_day_low":303800.0},"NSE_FO:INDIANB25SEP650CE":{"ohlc":{"open":26.95,"high":30.35,"low":25.55,"close":30.2},"depth":{"buy":[{"quantity":2000,"price":29.75,"orders":2},{"quantity":1000,"price":29.65,"orders":1},{"quantity":1000,"price":29.6,"orders":1},{"quantity":1000,"price":29.45,"orders":1},{"quantity":1000,"price":29.25,"orders":1}],"sell":[{"quantity":1000,"price":30.05,"orders":1},{"quantity":1000,"price":30.1,"orders":1},{"quantity":1000,"price":30.25,"orders":1},{"quantity":1000,"price":30.55,"orders":1},{"quantity":2000,"price":30.7,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|96189","symbol":"INDIANB25SEP650CE","last_price":30.2,"volume":30000,"average_price":28.09,"oi":113000.0,"net_change":4.05,"total_buy_quantity":93000.0,"total_sell_quantity":95000.0,"lower_circuit_limit":0.75,"upper_circuit_limit":51.55,"last_trade_time":"1756893246067","oi_day_high":113000.0,"oi_day_low":112000.0},"NSE_FO:COLPAL25SEP2260CE":{"ohlc":{"open":170.15,"high":170.15,"low":145.15,"close":148.4},"depth":{"buy":[{"quantity":225,"price":147.7,"orders":1},{"quantity":225,"price":147.6,"orders":1},{"quantity":225,"price":147.5,"orders":1},{"quantity":225,"price":143.1,"orders":1},{"quantity":900,"price":143.05,"orders":1}],"sell":[{"quantity":450,"price":153.45,"orders":2},{"quantity":225,"price":153.5,"orders":1},{"quantity":225,"price":153.6,"orders":1},{"quantity":450,"price":153.7,"orders":2},{"quantity":225,"price":154.0,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|78080","symbol":"COLPAL25SEP2260CE","last_price":148.4,"volume":2925,"average_price":158.68,"oi":12600.0,"net_change":-21.95,"total_buy_quantity":25650.0,"total_sell_quantity":18450.0,"lower_circuit_limit":79.9,"upper_circuit_limit":260.8,"last_trade_time":"1756886302880","oi_day_high":12600.0,"oi_day_low":11925.0},"NSE_FO:BRITANNIA25SEP5700CE":{"ohlc":{"open":289.0,"high":298.0,"low":269.0,"close":286.2},"depth":{"buy":[{"quantity":125,"price":282.85,"orders":1},{"quantity":125,"price":282.8,"orders":1},{"quantity":250,"price":282.7,"orders":2},{"quantity":125,"price":282.65,"orders":1},{"quantity":125,"price":282.5,"orders":1}],"sell":[{"quantity":125,"price":292.05,"orders":1},{"quantity":125,"price":292.1,"orders":1},{"quantity":125,"price":292.2,"orders":1},{"quantity":125,"price":292.3,"orders":1},{"quantity":500,"price":293.0,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|76093","symbol":"BRITANNIA25SEP5700CE","last_price":286.2,"volume":5125,"average_price":284.4,"oi":26500.0,"net_change":4.25,"total_buy_quantity":11250.0,"total_sell_quantity":14625.0,"lower_circuit_limit":111.65,"upper_circuit_limit":452.25,"last_trade_time":"1756893590561","oi_day_high":27500.0,"oi_day_low":26500.0},"NSE_FO:TECHM25SEP1500CE":{"ohlc":{"open":44.65,"high":45.1,"low":35.0,"close":42.2},"depth":{"buy":[{"quantity":1200,"price":40.55,"orders":2},{"quantity":600,"price":40.5,"orders":1},{"quantity":600,"price":40.1,"orders":1},{"quantity":600,"price":40.05,"orders":1},{"quantity":12000,"price":40.0,"orders":1}],"sell":[{"quantity":600,"price":41.45,"orders":1},{"quantity":600,"price":41.55,"orders":1},{"quantity":600,"price":41.65,"orders":1},{"quantity":3000,"price":41.85,"orders":1},{"quantity":600,"price":41.9,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|129855","symbol":"TECHM25SEP1500CE","last_price":42.2,"volume":612600,"average_price":39.65,"oi":353400.0,"net_change":-3.35,"total_buy_quantity":117000.0,"total_sell_quantity":82800.0,"lower_circuit_limit":3.45,"upper_circuit_limit":87.65,"last_trade_time":"1756893580622","oi_day_high":362400.0,"oi_day_low":321600.0},"NSE_FO:INDUSINDBK25SEP750CE":{"ohlc":{"open":24.95,"high":33.5,"low":24.0,"close":32.2},"depth":{"buy":[{"quantity":1400,"price":32.25,"orders":2},{"quantity":1400,"price":32.2,"orders":2},{"quantity":700,"price":32.15,"orders":1},{"quantity":700,"price":32.1,"orders":1},{"quantity":700,"price":32.05,"orders":1}],"sell":[{"quantity":700,"price":32.45,"orders":1},{"quantity":2100,"price":32.5,"orders":3},{"quantity":700,"price":32.55,"orders":1},{"quantity":700,"price":32.7,"orders":1},{"quantity":2800,"price":32.95,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|96792","symbol":"INDUSINDBK25SEP750CE","last_price":32.2,"volume":747600,"average_price":28.69,"oi":558600.0,"net_change":9.55,"total_buy_quantity":81200.0,"total_sell_quantity":53900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.7,"last_trade_time":"1756893599202","oi_day_high":702800.0,"oi_day_low":558600.0},"NSE_FO:TVSMOTOR25SEP3250CE":{"ohlc":{"open":156.3,"high":202.55,"low":156.3,"close":190.0},"depth":{"buy":[{"quantity":350,"price":187.3,"orders":1},{"quantity":350,"price":187.25,"orders":1},{"quantity":350,"price":187.1,"orders":1},{"quantity":350,"price":187.0,"orders":1},{"quantity":350,"price":186.95,"orders":1}],"sell":[{"quantity":350,"price":190.05,"orders":1},{"quantity":350,"price":190.1,"orders":1},{"quantity":350,"price":190.15,"orders":1},{"quantity":350,"price":190.25,"orders":1},{"quantity":350,"price":190.85,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|131704","symbol":"TVSMOTOR25SEP3250CE","last_price":190.0,"volume":17150,"average_price":188.5,"oi":33600.0,"net_change":23.1,"total_buy_quantity":25550.0,"total_sell_quantity":31500.0,"lower_circuit_limit":47.85,"upper_circuit_limit":285.95,"last_trade_time":"1756893426624","oi_day_high":36750.0,"oi_day_low":33250.0},"NSE_FO:YESBANK25SEP19PE":{"ohlc":{"open":0.25,"high":0.25,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":30664600,"price":0.1,"orders":151},{"quantity":18349000,"price":0.05,"orders":72},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":12408900,"price":0.15,"orders":67},{"quantity":7184100,"price":0.2,"orders":42},{"quantity":7619500,"price":0.25,"orders":34},{"quantity":5255900,"price":0.3,"orders":14},{"quantity":4198500,"price":0.35,"orders":10}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|134839","symbol":"YESBANK25SEP19PE","last_price":0.15,"volume":37351100,"average_price":0.17,"oi":3.82841E7,"net_change":-0.1,"total_buy_quantity":4.90136E7,"total_sell_quantity":4.62768E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1756893591756","oi_day_high":4.01812E7,"oi_day_low":3.77554E7},"NSE_FO:NATIONALUM25SEP185CE":{"ohlc":{"open":17.5,"high":22.6,"low":17.5,"close":21.85},"depth":{"buy":[{"quantity":11250,"price":21.85,"orders":1},{"quantity":7500,"price":21.7,"orders":2},{"quantity":3750,"price":21.65,"orders":1},{"quantity":3750,"price":21.6,"orders":1},{"quantity":3750,"price":21.55,"orders":1}],"sell":[{"quantity":3750,"price":21.95,"orders":1},{"quantity":3750,"price":22.0,"orders":1},{"quantity":3750,"price":22.1,"orders":1},{"quantity":3750,"price":22.15,"orders":1},{"quantity":3750,"price":22.3,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|110673","symbol":"NATIONALUM25SEP185CE","last_price":21.85,"volume":570000,"average_price":20.1,"oi":885000.0,"net_change":5.8,"total_buy_quantity":303750.0,"total_sell_quantity":322500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.05,"last_trade_time":"1756893550099","oi_day_high":975000.0,"oi_day_low":881250.0},"NSE_FO:WIPRO25SEP250CE":{"ohlc":{"open":5.85,"high":6.15,"low":4.75,"close":5.15},"depth":{"buy":[{"quantity":15000,"price":5.1,"orders":4},{"quantity":21000,"price":5.05,"orders":6},{"quantity":45000,"price":5.0,"orders":9},{"quantity":21000,"price":4.95,"orders":4},{"quantity":36000,"price":4.9,"orders":7}],"sell":[{"quantity":30000,"price":5.2,"orders":10},{"quantity":27000,"price":5.25,"orders":9},{"quantity":24000,"price":5.3,"orders":8},{"quantity":12000,"price":5.35,"orders":4},{"quantity":24000,"price":5.4,"orders":7}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|144272","symbol":"WIPRO25SEP250CE","last_price":5.15,"volume":5424000,"average_price":5.22,"oi":4056000.0,"net_change":-0.8,"total_buy_quantity":960000.0,"total_sell_quantity":876000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.95,"last_trade_time":"1756893598840","oi_day_high":4092000.0,"oi_day_low":3534000.0},"NSE_FO:INDHOTEL25SEP770CE":{"ohlc":{"open":18.25,"high":26.85,"low":17.6,"close":25.65},"depth":{"buy":[{"quantity":1000,"price":25.2,"orders":1},{"quantity":1000,"price":24.95,"orders":1},{"quantity":1000,"price":24.85,"orders":1},{"quantity":2000,"price":24.65,"orders":1},{"quantity":4000,"price":24.6,"orders":2}],"sell":[{"quantity":1000,"price":25.65,"orders":1},{"quantity":1000,"price":25.95,"orders":1},{"quantity":3000,"price":26.0,"orders":3},{"quantity":1000,"price":26.15,"orders":1},{"quantity":1000,"price":26.2,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|95566","symbol":"INDHOTEL25SEP770CE","last_price":25.65,"volume":1568000,"average_price":22.63,"oi":343000.0,"net_change":7.45,"total_buy_quantity":78000.0,"total_sell_quantity":101000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.4,"last_trade_time":"1756893587807","oi_day_high":457000.0,"oi_day_low":343000.0},"NSE_FO:BOSCHLTD25SEP39250PE":{"ohlc":{"open":252.2,"high":348.35,"low":252.2,"close":324.45},"depth":{"buy":[{"quantity":25,"price":261.1,"orders":1},{"quantity":25,"price":261.05,"orders":1},{"quantity":25,"price":256.8,"orders":1},{"quantity":100,"price":55.15,"orders":1},{"quantity":250,"price":31.0,"orders":1}],"sell":[{"quantity":25,"price":316.05,"orders":1},{"quantity":25,"price":316.1,"orders":1},{"quantity":150,"price":337.25,"orders":2},{"quantity":100,"price":347.9,"orders":1},{"quantity":100,"price":351.1,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|71734","symbol":"BOSCHLTD25SEP39250PE","last_price":324.45,"volume":425,"average_price":285.05,"oi":550.0,"net_change":34.55,"total_buy_quantity":1375.0,"total_sell_quantity":2150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":743.9,"last_trade_time":"1756893025850","oi_day_high":550.0,"oi_day_low":375.0},"NSE_FO:APOLLOHOSP25SEP7750PE":{"ohlc":{"open":152.2,"high":152.2,"low":110.4,"close":117.8},"depth":{"buy":[{"quantity":125,"price":116.35,"orders":1},{"quantity":125,"price":116.3,"orders":1},{"quantity":125,"price":116.0,"orders":1},{"quantity":125,"price":114.3,"orders":1},{"quantity":125,"price":114.25,"orders":1}],"sell":[{"quantity":125,"price":121.1,"orders":1},{"quantity":250,"price":121.15,"orders":2},{"quantity":125,"price":121.2,"orders":1},{"quantity":125,"price":121.5,"orders":1},{"quantity":125,"price":122.95,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|63886","symbol":"APOLLOHOSP25SEP7750PE","last_price":117.8,"volume":22250,"average_price":125.89,"oi":12250.0,"net_change":-29.2,"total_buy_quantity":22375.0,"total_sell_quantity":8125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":315.9,"last_trade_time":"1756893540003","oi_day_high":13000.0,"oi_day_low":11750.0},"NSE_FO:PIDILITIND25SEP3060CE":{"ohlc":{"open":125.0,"high":128.0,"low":104.0,"close":104.0},"depth":{"buy":[{"quantity":250,"price":101.9,"orders":1},{"quantity":500,"price":101.85,"orders":2},{"quantity":250,"price":101.8,"orders":1},{"quantity":250,"price":100.05,"orders":1},{"quantity":1000,"price":100.0,"orders":1}],"sell":[{"quantity":250,"price":106.65,"orders":1},{"quantity":250,"price":106.7,"orders":1},{"quantity":250,"price":106.75,"orders":1},{"quantity":250,"price":106.8,"orders":1},{"quantity":250,"price":106.9,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|117487","symbol":"PIDILITIND25SEP3060CE","last_price":104.0,"volume":3500,"average_price":116.08,"oi":9000.0,"net_change":-6.55,"total_buy_quantity":12000.0,"total_sell_quantity":18500.0,"lower_circuit_limit":35.3,"upper_circuit_limit":185.8,"last_trade_time":"1756892916972","oi_day_high":9750.0,"oi_day_low":9000.0},"NSE_FO:ADANIPORTS25SEP1320PE":{"ohlc":{"open":18.0,"high":22.4,"low":17.65,"close":19.5},"depth":{"buy":[{"quantity":475,"price":19.45,"orders":1},{"quantity":950,"price":19.4,"orders":2},{"quantity":950,"price":19.35,"orders":2},{"quantity":950,"price":19.3,"orders":2},{"quantity":475,"price":19.2,"orders":1}],"sell":[{"quantity":950,"price":19.8,"orders":1},{"quantity":475,"price":19.95,"orders":1},{"quantity":475,"price":20.0,"orders":1},{"quantity":475,"price":20.05,"orders":1},{"quantity":475,"price":20.2,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|64534","symbol":"ADANIPORTS25SEP1320PE","last_price":19.5,"volume":279775,"average_price":20.03,"oi":602775.0,"net_change":-1.6,"total_buy_quantity":429400.0,"total_sell_quantity":81225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.5,"last_trade_time":"1756893552436","oi_day_high":617975.0,"oi_day_low":599450.0},"NSE_FO:BEL25SEP365CE":{"ohlc":{"open":18.1,"high":20.15,"low":17.0,"close":18.65},"depth":{"buy":[{"quantity":5700,"price":18.65,"orders":2},{"quantity":5700,"price":18.6,"orders":2},{"quantity":2850,"price":18.55,"orders":1},{"quantity":2850,"price":18.5,"orders":1},{"quantity":2850,"price":18.4,"orders":1}],"sell":[{"quantity":2850,"price":18.8,"orders":1},{"quantity":2850,"price":18.9,"orders":1},{"quantity":2850,"price":19.0,"orders":1},{"quantity":2850,"price":19.05,"orders":1},{"quantity":22800,"price":19.35,"orders":2}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|68781","symbol":"BEL25SEP365CE","last_price":18.65,"volume":478800,"average_price":18.67,"oi":1020300.0,"net_change":1.75,"total_buy_quantity":213750.0,"total_sell_quantity":230850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.9,"last_trade_time":"1756893317630","oi_day_high":1065900.0,"oi_day_low":1020300.0},"NSE_FO:SUPREMEIND25SEP4500PE":{"ohlc":{"open":81.35,"high":91.45,"low":77.9,"close":85.05},"depth":{"buy":[{"quantity":175,"price":82.3,"orders":1},{"quantity":175,"price":81.6,"orders":1},{"quantity":175,"price":81.55,"orders":1},{"quantity":175,"price":72.05,"orders":1},{"quantity":175,"price":72.0,"orders":1}],"sell":[{"quantity":175,"price":87.65,"orders":1},{"quantity":175,"price":87.7,"orders":1},{"quantity":175,"price":87.75,"orders":1},{"quantity":175,"price":87.9,"orders":1},{"quantity":175,"price":87.95,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|125483","symbol":"SUPREMEIND25SEP4500PE","last_price":85.05,"volume":8050,"average_price":85.92,"oi":21700.0,"net_change":-2.05,"total_buy_quantity":12600.0,"total_sell_quantity":20475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":209.85,"last_trade_time":"1756893410333","oi_day_high":22225.0,"oi_day_low":21175.0},"NSE_FO:M&M25SEP3300CE":{"ohlc":{"open":78.05,"high":97.5,"low":71.2,"close":86.55},"depth":{"buy":[{"quantity":200,"price":86.6,"orders":1},{"quantity":200,"price":86.55,"orders":1},{"quantity":1000,"price":86.5,"orders":3},{"quantity":200,"price":86.4,"orders":1},{"quantity":200,"price":86.35,"orders":1}],"sell":[{"quantity":1200,"price":86.9,"orders":1},{"quantity":400,"price":87.0,"orders":2},{"quantity":200,"price":87.45,"orders":1},{"quantity":1800,"price":87.5,"orders":5},{"quantity":200,"price":87.55,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|110355","symbol":"M&M25SEP3300CE","last_price":86.55,"volume":2855200,"average_price":82.52,"oi":518200.0,"net_change":14.6,"total_buy_quantity":117600.0,"total_sell_quantity":107800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":151.2,"last_trade_time":"1756893599690","oi_day_high":691600.0,"oi_day_low":518200.0},"NSE_FO:FORTIS25SEP910PE":{"ohlc":{"open":12.15,"high":12.15,"low":7.4,"close":7.5},"depth":{"buy":[{"quantity":775,"price":7.35,"orders":1},{"quantity":775,"price":7.3,"orders":1},{"quantity":775,"price":7.15,"orders":1},{"quantity":775,"price":7.05,"orders":1},{"quantity":775,"price":6.8,"orders":1}],"sell":[{"quantity":1550,"price":7.55,"orders":1},{"quantity":775,"price":7.65,"orders":1},{"quantity":1550,"price":7.7,"orders":2},{"quantity":1550,"price":7.8,"orders":2},{"quantity":775,"price":7.9,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|84665","symbol":"FORTIS25SEP910PE","last_price":7.5,"volume":41075,"average_price":9.18,"oi":56575.0,"net_change":-6.7,"total_buy_quantity":124000.0,"total_sell_quantity":117800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.6,"last_trade_time":"1756893553456","oi_day_high":68975.0,"oi_day_low":56575.0},"NSE_FO:IEX25SEP140CE":{"ohlc":{"open":5.4,"high":5.8,"low":4.8,"close":5.7},"depth":{"buy":[{"quantity":7500,"price":5.65,"orders":2},{"quantity":18750,"price":5.6,"orders":5},{"quantity":15000,"price":5.55,"orders":4},{"quantity":26250,"price":5.5,"orders":5},{"quantity":11250,"price":5.45,"orders":3}],"sell":[{"quantity":18750,"price":5.75,"orders":5},{"quantity":11250,"price":5.8,"orders":3},{"quantity":15000,"price":5.85,"orders":4},{"quantity":7500,"price":5.9,"orders":2},{"quantity":11250,"price":5.95,"orders":3}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|97087","symbol":"IEX25SEP140CE","last_price":5.7,"volume":1406250,"average_price":5.44,"oi":1361250.0,"net_change":0.35,"total_buy_quantity":780000.0,"total_sell_quantity":303750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.35,"last_trade_time":"1756893538902","oi_day_high":1421250.0,"oi_day_low":1297500.0},"NSE_FO:TITAN25SEP3650PE":{"ohlc":{"open":90.0,"high":90.0,"low":46.4,"close":49.55},"depth":{"buy":[{"quantity":175,"price":49.2,"orders":1},{"quantity":175,"price":49.05,"orders":1},{"quantity":175,"price":49.0,"orders":1},{"quantity":350,"price":48.5,"orders":2},{"quantity":350,"price":48.45,"orders":1}],"sell":[{"quantity":350,"price":49.85,"orders":2},{"quantity":175,"price":50.0,"orders":1},{"quantity":175,"price":50.05,"orders":1},{"quantity":350,"price":50.1,"orders":2},{"quantity":175,"price":50.2,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|130661","symbol":"TITAN25SEP3650PE","last_price":49.55,"volume":495250,"average_price":56.71,"oi":165725.0,"net_change":-30.15,"total_buy_quantity":32025.0,"total_sell_quantity":34650.0,"lower_circuit_limit":3.6,"upper_circuit_limit":155.8,"last_trade_time":"1756893597033","oi_day_high":177275.0,"oi_day_low":121975.0},"NSE_FO:DALBHARAT25SEP2360CE":{"ohlc":{"open":98.0,"high":99.0,"low":90.25,"close":94.6},"depth":{"buy":[{"quantity":325,"price":89.85,"orders":1},{"quantity":325,"price":89.45,"orders":1},{"quantity":325,"price":89.4,"orders":1},{"quantity":1300,"price":85.4,"orders":1},{"quantity":975,"price":84.65,"orders":1}],"sell":[{"quantity":325,"price":92.2,"orders":1},{"quantity":325,"price":92.5,"orders":1},{"quantity":325,"price":92.6,"orders":1},{"quantity":650,"price":95.55,"orders":1},{"quantity":975,"price":100.15,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|82664","symbol":"DALBHARAT25SEP2360CE","last_price":94.6,"volume":5850,"average_price":93.39,"oi":15925.0,"net_change":10.45,"total_buy_quantity":14300.0,"total_sell_quantity":24050.0,"lower_circuit_limit":11.1,"upper_circuit_limit":157.2,"last_trade_time":"1756891870981","oi_day_high":17550.0,"oi_day_low":15275.0},"NSE_FO:BAJAJFINSV25SEP1920PE":{"ohlc":{"open":24.5,"high":26.5,"low":20.0,"close":20.55},"depth":{"buy":[{"quantity":500,"price":19.6,"orders":1},{"quantity":500,"price":19.55,"orders":1},{"quantity":500,"price":19.5,"orders":1},{"quantity":500,"price":19.45,"orders":1},{"quantity":500,"price":19.4,"orders":1}],"sell":[{"quantity":1000,"price":20.0,"orders":2},{"quantity":1500,"price":20.3,"orders":2},{"quantity":1500,"price":20.8,"orders":2},{"quantity":500,"price":20.95,"orders":1},{"quantity":2000,"price":21.0,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|70534","symbol":"BAJAJFINSV25SEP1920PE","last_price":20.55,"volume":223000,"average_price":23.58,"oi":139000.0,"net_change":-3.9,"total_buy_quantity":113500.0,"total_sell_quantity":94500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.0,"last_trade_time":"1756893599746","oi_day_high":154500.0,"oi_day_low":137500.0},"NSE_FO:IIFL25SEP440PE":{"ohlc":{"open":14.45,"high":17.1,"low":12.75,"close":13.5},"depth":{"buy":[{"quantity":3300,"price":13.45,"orders":2},{"quantity":1650,"price":13.4,"orders":1},{"quantity":1650,"price":13.35,"orders":1},{"quantity":1650,"price":13.25,"orders":1},{"quantity":1650,"price":13.05,"orders":1}],"sell":[{"quantity":1650,"price":13.7,"orders":1},{"quantity":3300,"price":13.75,"orders":2},{"quantity":3300,"price":13.8,"orders":2},{"quantity":1650,"price":13.9,"orders":1},{"quantity":1650,"price":14.1,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|97547","symbol":"IIFL25SEP440PE","last_price":13.5,"volume":247500,"average_price":14.41,"oi":399300.0,"net_change":-1.6,"total_buy_quantity":240900.0,"total_sell_quantity":262350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.1,"last_trade_time":"1756893595814","oi_day_high":425700.0,"oi_day_low":389400.0},"NSE_FO:MOTHERSON25SEP92.5PE":{"ohlc":{"open":1.55,"high":1.7,"low":1.2,"close":1.25},"depth":{"buy":[{"quantity":6150,"price":1.3,"orders":1},{"quantity":36900,"price":1.25,"orders":6},{"quantity":30750,"price":1.2,"orders":5},{"quantity":12300,"price":1.15,"orders":2},{"quantity":6150,"price":1.1,"orders":1}],"sell":[{"quantity":49200,"price":1.35,"orders":7},{"quantity":43050,"price":1.4,"orders":6},{"quantity":36900,"price":1.45,"orders":5},{"quantity":30750,"price":1.5,"orders":4},{"quantity":24600,"price":1.55,"orders":3}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|110108","symbol":"MOTHERSON25SEP92.5PE","last_price":1.25,"volume":873300,"average_price":1.46,"oi":1309950.0,"net_change":-0.15,"total_buy_quantity":1076250.0,"total_sell_quantity":1205400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1756893366887","oi_day_high":1340700.0,"oi_day_low":1174650.0},"NSE_FO:RBLBANK25SEP250CE":{"ohlc":{"open":26.05,"high":26.45,"low":22.15,"close":23.2},"depth":{"buy":[{"quantity":6350,"price":22.95,"orders":2},{"quantity":3175,"price":22.9,"orders":1},{"quantity":9525,"price":21.9,"orders":1},{"quantity":12700,"price":21.65,"orders":1},{"quantity":6350,"price":21.5,"orders":1}],"sell":[{"quantity":3175,"price":23.65,"orders":1},{"quantity":12700,"price":24.1,"orders":1},{"quantity":9525,"price":24.4,"orders":1},{"quantity":142875,"price":24.5,"orders":2},{"quantity":31750,"price":24.55,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|128759","symbol":"RBLBANK25SEP250CE","last_price":23.2,"volume":276225,"average_price":24.18,"oi":685800.0,"net_change":-1.35,"total_buy_quantity":206375.0,"total_sell_quantity":635000.0,"lower_circuit_limit":4.55,"upper_circuit_limit":44.55,"last_trade_time":"1756893587121","oi_day_high":685800.0,"oi_day_low":568325.0},"NSE_FO:DELHIVERY25SEP470PE":{"ohlc":{"open":12.05,"high":12.1,"low":7.75,"close":9.05},"depth":{"buy":[{"quantity":2075,"price":9.15,"orders":1},{"quantity":2075,"price":9.0,"orders":1},{"quantity":4150,"price":8.95,"orders":2},{"quantity":2075,"price":8.9,"orders":1},{"quantity":2075,"price":8.8,"orders":1}],"sell":[{"quantity":2075,"price":9.25,"orders":1},{"quantity":2075,"price":9.3,"orders":1},{"quantity":6225,"price":9.35,"orders":3},{"quantity":2075,"price":9.45,"orders":1},{"quantity":2075,"price":9.5,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|83163","symbol":"DELHIVERY25SEP470PE","last_price":9.05,"volume":1153700,"average_price":9.32,"oi":531200.0,"net_change":-3.25,"total_buy_quantity":294650.0,"total_sell_quantity":288425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.3,"last_trade_time":"1756893595031","oi_day_high":545725.0,"oi_day_low":385950.0},"NSE_FO:GAIL25SEP170PE":{"ohlc":{"open":0.95,"high":1.6,"low":0.95,"close":1.35},"depth":{"buy":[{"quantity":22050,"price":1.35,"orders":7},{"quantity":22050,"price":1.3,"orders":7},{"quantity":56700,"price":1.25,"orders":7},{"quantity":9450,"price":1.2,"orders":3},{"quantity":18900,"price":1.15,"orders":4}],"sell":[{"quantity":18900,"price":1.4,"orders":5},{"quantity":15750,"price":1.45,"orders":5},{"quantity":18900,"price":1.5,"orders":4},{"quantity":56700,"price":1.55,"orders":5},{"quantity":31500,"price":1.6,"orders":6}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|86865","symbol":"GAIL25SEP170PE","last_price":1.35,"volume":507150,"average_price":1.33,"oi":2617650.0,"net_change":0.05,"total_buy_quantity":425250.0,"total_sell_quantity":614250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1756893592218","oi_day_high":2636550.0,"oi_day_low":2589300.0},"NSE_FO:MANAPPURAM25SEP265PE":{"ohlc":{"open":3.2,"high":3.2,"low":1.6,"close":1.7},"depth":{"buy":[{"quantity":15000,"price":1.65,"orders":4},{"quantity":18000,"price":1.6,"orders":5},{"quantity":12000,"price":1.55,"orders":4},{"quantity":24000,"price":1.5,"orders":4},{"quantity":99000,"price":1.45,"orders":4}],"sell":[{"quantity":6000,"price":1.7,"orders":2},{"quantity":39000,"price":1.75,"orders":6},{"quantity":33000,"price":1.8,"orders":5},{"quantity":33000,"price":1.85,"orders":5},{"quantity":9000,"price":1.9,"orders":2}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|106965","symbol":"MANAPPURAM25SEP265PE","last_price":1.7,"volume":1413000,"average_price":2.04,"oi":807000.0,"net_change":-1.55,"total_buy_quantity":489000.0,"total_sell_quantity":846000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.25,"last_trade_time":"1756893595059","oi_day_high":825000.0,"oi_day_low":636000.0},"NSE_FO:HINDPETRO25SEP380CE":{"ohlc":{"open":14.0,"high":18.65,"low":14.0,"close":15.85},"depth":{"buy":[{"quantity":2025,"price":15.85,"orders":1},{"quantity":2025,"price":15.75,"orders":1},{"quantity":2025,"price":15.7,"orders":1},{"quantity":2025,"price":15.65,"orders":1},{"quantity":2025,"price":15.6,"orders":1}],"sell":[{"quantity":2025,"price":15.95,"orders":1},{"quantity":4050,"price":16.0,"orders":2},{"quantity":2025,"price":16.05,"orders":1},{"quantity":8100,"price":16.1,"orders":1},{"quantity":2025,"price":16.15,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|45519","symbol":"HINDPETRO25SEP380CE","last_price":15.85,"volume":443475,"average_price":16.63,"oi":398925.0,"net_change":1.8,"total_buy_quantity":330075.0,"total_sell_quantity":263250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.05,"last_trade_time":"1756893483732","oi_day_high":415125.0,"oi_day_low":372600.0},"NSE_FO:SIEMENS25SEP3050CE":{"ohlc":{"open":201.0,"high":207.0,"low":183.15,"close":199.0},"depth":{"buy":[{"quantity":125,"price":198.35,"orders":1},{"quantity":125,"price":198.3,"orders":1},{"quantity":125,"price":198.05,"orders":1},{"quantity":125,"price":197.95,"orders":1},{"quantity":125,"price":195.9,"orders":1}],"sell":[{"quantity":125,"price":201.3,"orders":1},{"quantity":125,"price":201.55,"orders":1},{"quantity":125,"price":202.2,"orders":1},{"quantity":250,"price":209.5,"orders":1},{"quantity":500,"price":210.05,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|123888","symbol":"SIEMENS25SEP3050CE","last_price":199.0,"volume":3000,"average_price":199.97,"oi":11375.0,"net_change":16.8,"total_buy_quantity":21375.0,"total_sell_quantity":15625.0,"lower_circuit_limit":38.55,"upper_circuit_limit":325.85,"last_trade_time":"1756893459249","oi_day_high":11375.0,"oi_day_low":11000.0},"NSE_FO:PNB25SEP101CE":{"ohlc":{"open":4.0,"high":4.9,"low":3.95,"close":4.9},"depth":{"buy":[{"quantity":40000,"price":4.85,"orders":5},{"quantity":24000,"price":4.8,"orders":3},{"quantity":16000,"price":4.75,"orders":2},{"quantity":8000,"price":4.7,"orders":1},{"quantity":88000,"price":4.65,"orders":3}],"sell":[{"quantity":32000,"price":4.95,"orders":4},{"quantity":40000,"price":5.0,"orders":5},{"quantity":56000,"price":5.05,"orders":3},{"quantity":16000,"price":5.1,"orders":2},{"quantity":72000,"price":5.15,"orders":4}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|118529","symbol":"PNB25SEP101CE","last_price":4.9,"volume":1040000,"average_price":4.5,"oi":592000.0,"net_change":1.05,"total_buy_quantity":888000.0,"total_sell_quantity":680000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.85,"last_trade_time":"1756893486591","oi_day_high":704000.0,"oi_day_low":592000.0},"NSE_FO:NCC25SEP210CE":{"ohlc":{"open":8.25,"high":9.25,"low":7.55,"close":9.0},"depth":{"buy":[{"quantity":5400,"price":8.9,"orders":2},{"quantity":2700,"price":8.85,"orders":1},{"quantity":5400,"price":8.8,"orders":2},{"quantity":5400,"price":8.75,"orders":2},{"quantity":2700,"price":8.7,"orders":1}],"sell":[{"quantity":5400,"price":9.0,"orders":2},{"quantity":2700,"price":9.05,"orders":1},{"quantity":21600,"price":9.1,"orders":5},{"quantity":8100,"price":9.15,"orders":3},{"quantity":8100,"price":9.2,"orders":3}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|116385","symbol":"NCC25SEP210CE","last_price":9.0,"volume":793800,"average_price":8.69,"oi":745200.0,"net_change":1.0,"total_buy_quantity":288900.0,"total_sell_quantity":521100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.0,"last_trade_time":"1756893540006","oi_day_high":909900.0,"oi_day_low":745200.0},"NSE_FO:UNOMINDA25SEP1280CE":{"ohlc":{"open":56.65,"high":58.0,"low":44.0,"close":48.25},"depth":{"buy":[{"quantity":550,"price":48.45,"orders":1},{"quantity":550,"price":48.35,"orders":1},{"quantity":550,"price":48.25,"orders":1},{"quantity":550,"price":47.7,"orders":1},{"quantity":550,"price":45.0,"orders":1}],"sell":[{"quantity":550,"price":50.75,"orders":1},{"quantity":550,"price":50.8,"orders":1},{"quantity":550,"price":50.85,"orders":1},{"quantity":550,"price":50.95,"orders":1},{"quantity":550,"price":52.0,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|143584","symbol":"UNOMINDA25SEP1280CE","last_price":48.25,"volume":50600,"average_price":48.91,"oi":30800.0,"net_change":-13.25,"total_buy_quantity":33000.0,"total_sell_quantity":51700.0,"lower_circuit_limit":7.2,"upper_circuit_limit":115.8,"last_trade_time":"1756893570815","oi_day_high":35200.0,"oi_day_low":29700.0},"NSE_FO:PERSISTENT25SEP5300PE":{"ohlc":{"open":107.65,"high":148.3,"low":107.6,"close":115.0},"depth":{"buy":[{"quantity":100,"price":113.15,"orders":1},{"quantity":100,"price":113.1,"orders":1},{"quantity":100,"price":112.95,"orders":1},{"quantity":200,"price":112.9,"orders":2},{"quantity":100,"price":112.85,"orders":1}],"sell":[{"quantity":100,"price":114.4,"orders":1},{"quantity":100,"price":114.5,"orders":1},{"quantity":100,"price":115.0,"orders":1},{"quantity":100,"price":115.45,"orders":1},{"quantity":100,"price":115.55,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|116240","symbol":"PERSISTENT25SEP5300PE","last_price":115.0,"volume":157500,"average_price":130.18,"oi":33900.0,"net_change":10.0,"total_buy_quantity":12000.0,"total_sell_quantity":18400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":245.55,"last_trade_time":"1756893595040","oi_day_high":43100.0,"oi_day_low":33900.0},"NSE_FO:ICICIBANK25SEP1400PE":{"ohlc":{"open":22.95,"high":25.7,"low":17.55,"close":18.3},"depth":{"buy":[{"quantity":700,"price":18.25,"orders":1},{"quantity":2100,"price":18.2,"orders":3},{"quantity":1400,"price":18.15,"orders":2},{"quantity":700,"price":18.1,"orders":1},{"quantity":4200,"price":18.05,"orders":2}],"sell":[{"quantity":1400,"price":18.6,"orders":2},{"quantity":2100,"price":18.65,"orders":3},{"quantity":700,"price":18.7,"orders":1},{"quantity":2100,"price":18.75,"orders":3},{"quantity":4200,"price":18.8,"orders":2}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|95103","symbol":"ICICIBANK25SEP1400PE","last_price":18.3,"volume":3098200,"average_price":21.49,"oi":2219700.0,"net_change":-2.4,"total_buy_quantity":519400.0,"total_sell_quantity":179200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.0,"last_trade_time":"1756893597728","oi_day_high":2224600.0,"oi_day_low":2083200.0},"NSE_FO:JIOFIN25SEP310CE":{"ohlc":{"open":10.1,"high":12.25,"low":9.25,"close":11.55},"depth":{"buy":[{"quantity":11750,"price":11.5,"orders":5},{"quantity":7050,"price":11.45,"orders":3},{"quantity":2350,"price":11.4,"orders":1},{"quantity":4700,"price":11.35,"orders":2},{"quantity":4700,"price":11.3,"orders":2}],"sell":[{"quantity":30550,"price":11.6,"orders":1},{"quantity":7050,"price":11.65,"orders":3},{"quantity":4700,"price":11.7,"orders":2},{"quantity":18800,"price":11.75,"orders":3},{"quantity":4700,"price":11.9,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|102879","symbol":"JIOFIN25SEP310CE","last_price":11.55,"volume":6711600,"average_price":10.46,"oi":4255850.0,"net_change":1.15,"total_buy_quantity":352500.0,"total_sell_quantity":799000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.4,"last_trade_time":"1756893596724","oi_day_high":4434450.0,"oi_day_low":2039800.0},"NSE_FO:LICHSGFIN25SEP550CE":{"ohlc":{"open":18.05,"high":19.8,"low":17.6,"close":18.55},"depth":{"buy":[{"quantity":1000,"price":18.3,"orders":1},{"quantity":1000,"price":18.15,"orders":1},{"quantity":4000,"price":18.1,"orders":4},{"quantity":1000,"price":18.05,"orders":1},{"quantity":2000,"price":18.0,"orders":1}],"sell":[{"quantity":1000,"price":18.55,"orders":1},{"quantity":1000,"price":18.6,"orders":1},{"quantity":1000,"price":18.75,"orders":1},{"quantity":1000,"price":18.8,"orders":1},{"quantity":1000,"price":19.0,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|103931","symbol":"LICHSGFIN25SEP550CE","last_price":18.55,"volume":102000,"average_price":18.38,"oi":291000.0,"net_change":0.55,"total_buy_quantity":205000.0,"total_sell_quantity":92000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.0,"last_trade_time":"1756893453332","oi_day_high":297000.0,"oi_day_low":280000.0},"NSE_FO:INFY25SEP1520PE":{"ohlc":{"open":47.3,"high":58.95,"low":46.65,"close":53.4},"depth":{"buy":[{"quantity":400,"price":53.4,"orders":1},{"quantity":400,"price":53.35,"orders":1},{"quantity":400,"price":53.15,"orders":1},{"quantity":400,"price":53.1,"orders":1},{"quantity":400,"price":53.0,"orders":1}],"sell":[{"quantity":400,"price":53.8,"orders":1},{"quantity":400,"price":53.85,"orders":1},{"quantity":400,"price":53.9,"orders":1},{"quantity":800,"price":53.95,"orders":2},{"quantity":400,"price":54.0,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|99720","symbol":"INFY25SEP1520PE","last_price":53.4,"volume":244000,"average_price":53.24,"oi":547200.0,"net_change":10.6,"total_buy_quantity":28000.0,"total_sell_quantity":66800.0,"lower_circuit_limit":6.0,"upper_circuit_limit":113.0,"last_trade_time":"1756893562917","oi_day_high":549200.0,"oi_day_low":512800.0},"NSE_FO:ANGELONE25SEP2250PE":{"ohlc":{"open":72.8,"high":90.2,"low":69.55,"close":70.55},"depth":{"buy":[{"quantity":250,"price":69.75,"orders":1},{"quantity":250,"price":69.5,"orders":1},{"quantity":250,"price":69.45,"orders":1},{"quantity":250,"price":69.25,"orders":1},{"quantity":750,"price":69.2,"orders":3}],"sell":[{"quantity":250,"price":70.8,"orders":1},{"quantity":250,"price":70.9,"orders":1},{"quantity":500,"price":71.0,"orders":2},{"quantity":250,"price":71.1,"orders":1},{"quantity":250,"price":71.25,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|63494","symbol":"ANGELONE25SEP2250PE","last_price":70.55,"volume":189250,"average_price":79.42,"oi":133250.0,"net_change":-3.6,"total_buy_quantity":75000.0,"total_sell_quantity":31250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":163.2,"last_trade_time":"1756893570031","oi_day_high":144250.0,"oi_day_low":132500.0},"NSE_FO:HEROMOTOCO25SEP5100CE":{"ohlc":{"open":250.05,"high":282.0,"low":227.3,"close":269.2},"depth":{"buy":[{"quantity":150,"price":267.0,"orders":1},{"quantity":150,"price":266.95,"orders":1},{"quantity":150,"price":266.85,"orders":1},{"quantity":150,"price":266.75,"orders":1},{"quantity":150,"price":264.65,"orders":1}],"sell":[{"quantity":150,"price":271.95,"orders":1},{"quantity":150,"price":272.0,"orders":1},{"quantity":150,"price":275.1,"orders":1},{"quantity":150,"price":275.15,"orders":1},{"quantity":4350,"price":279.0,"orders":2}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|92017","symbol":"HEROMOTOCO25SEP5100CE","last_price":269.2,"volume":41400,"average_price":260.01,"oi":86250.0,"net_change":14.8,"total_buy_quantity":14100.0,"total_sell_quantity":18900.0,"lower_circuit_limit":64.2,"upper_circuit_limit":444.6,"last_trade_time":"1756893532808","oi_day_high":92700.0,"oi_day_low":86250.0},"NSE_FO:HAVELLS25SEP1520PE":{"ohlc":{"open":13.95,"high":18.8,"low":11.0,"close":18.55},"depth":{"buy":[{"quantity":500,"price":17.55,"orders":1},{"quantity":1500,"price":17.5,"orders":3},{"quantity":500,"price":17.45,"orders":1},{"quantity":500,"price":17.25,"orders":1},{"quantity":1500,"price":17.2,"orders":1}],"sell":[{"quantity":500,"price":18.2,"orders":1},{"quantity":500,"price":18.25,"orders":1},{"quantity":500,"price":18.35,"orders":1},{"quantity":1000,"price":18.4,"orders":2},{"quantity":1000,"price":18.55,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|89707","symbol":"HAVELLS25SEP1520PE","last_price":18.55,"volume":59500,"average_price":14.7,"oi":73000.0,"net_change":5.25,"total_buy_quantity":77000.0,"total_sell_quantity":118000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.1,"last_trade_time":"1756893554363","oi_day_high":84000.0,"oi_day_low":67500.0},"NSE_FO:RELIANCE25SEP1390CE":{"ohlc":{"open":20.05,"high":23.55,"low":18.0,"close":21.85},"depth":{"buy":[{"quantity":1000,"price":21.75,"orders":2},{"quantity":2000,"price":21.7,"orders":3},{"quantity":1500,"price":21.65,"orders":3},{"quantity":1000,"price":21.6,"orders":2},{"quantity":1500,"price":21.55,"orders":2}],"sell":[{"quantity":2500,"price":21.9,"orders":4},{"quantity":500,"price":21.95,"orders":1},{"quantity":4000,"price":22.0,"orders":7},{"quantity":2000,"price":22.05,"orders":4},{"quantity":4500,"price":22.1,"orders":3}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|120706","symbol":"RELIANCE25SEP1390CE","last_price":21.85,"volume":2615000,"average_price":20.88,"oi":2483500.0,"net_change":1.0,"total_buy_quantity":185500.0,"total_sell_quantity":253500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.5,"last_trade_time":"1756893590536","oi_day_high":2596000.0,"oi_day_low":2472500.0},"NSE_FO:BIOCON25SEP355CE":{"ohlc":{"open":17.3,"high":17.3,"low":10.2,"close":14.1},"depth":{"buy":[{"quantity":2500,"price":14.1,"orders":1},{"quantity":7500,"price":14.05,"orders":3},{"quantity":2500,"price":14.0,"orders":1},{"quantity":2500,"price":13.95,"orders":1},{"quantity":2500,"price":13.8,"orders":1}],"sell":[{"quantity":5000,"price":14.3,"orders":2},{"quantity":5000,"price":14.35,"orders":2},{"quantity":2500,"price":14.4,"orders":1},{"quantity":5000,"price":14.45,"orders":2},{"quantity":2500,"price":14.5,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|70646","symbol":"BIOCON25SEP355CE","last_price":14.1,"volume":840000,"average_price":12.95,"oi":510000.0,"net_change":2.9,"total_buy_quantity":335000.0,"total_sell_quantity":267500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.2,"last_trade_time":"1756893593917","oi_day_high":650000.0,"oi_day_low":510000.0},"NSE_FO:CGPOWER25SEP660CE":{"ohlc":{"open":81.0,"high":82.95,"low":79.3,"close":79.5},"depth":{"buy":[{"quantity":850,"price":80.95,"orders":1},{"quantity":850,"price":77.75,"orders":1},{"quantity":3400,"price":77.7,"orders":1},{"quantity":10200,"price":76.6,"orders":2},{"quantity":34000,"price":64.6,"orders":1}],"sell":[{"quantity":850,"price":82.0,"orders":1},{"quantity":850,"price":82.3,"orders":1},{"quantity":850,"price":82.35,"orders":1},{"quantity":850,"price":82.9,"orders":1},{"quantity":1700,"price":82.95,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|78226","symbol":"CGPOWER25SEP660CE","last_price":79.5,"volume":3400,"average_price":80.68,"oi":45050.0,"net_change":-5.15,"total_buy_quantity":52700.0,"total_sell_quantity":66300.0,"lower_circuit_limit":41.35,"upper_circuit_limit":127.95,"last_trade_time":"1756892753199","oi_day_high":45050.0,"oi_day_low":44200.0},"NSE_FO:BSE25SEP2200PE":{"ohlc":{"open":95.0,"high":115.0,"low":75.0,"close":80.0},"depth":{"buy":[{"quantity":375,"price":79.6,"orders":1},{"quantity":750,"price":79.55,"orders":2},{"quantity":375,"price":79.45,"orders":1},{"quantity":375,"price":79.4,"orders":1},{"quantity":375,"price":79.35,"orders":1}],"sell":[{"quantity":1500,"price":80.0,"orders":1},{"quantity":375,"price":80.4,"orders":1},{"quantity":375,"price":80.8,"orders":1},{"quantity":750,"price":80.9,"orders":2},{"quantity":375,"price":81.85,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|76241","symbol":"BSE25SEP2200PE","last_price":80.0,"volume":1253250,"average_price":94.43,"oi":1047000.0,"net_change":-17.3,"total_buy_quantity":184875.0,"total_sell_quantity":75375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":201.8,"last_trade_time":"1756893595162","oi_day_high":1047750.0,"oi_day_low":991875.0},"NSE_FO:CYIENT25SEP1180CE":{"ohlc":{"open":46.0,"high":47.7,"low":41.5,"close":45.0},"depth":{"buy":[{"quantity":425,"price":52.95,"orders":1},{"quantity":425,"price":52.9,"orders":1},{"quantity":425,"price":52.8,"orders":1},{"quantity":425,"price":49.95,"orders":1},{"quantity":2975,"price":49.6,"orders":2}],"sell":[{"quantity":425,"price":56.8,"orders":1},{"quantity":425,"price":56.9,"orders":1},{"quantity":425,"price":57.0,"orders":1},{"quantity":425,"price":59.0,"orders":1},{"quantity":1700,"price":59.1,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|79974","symbol":"CYIENT25SEP1180CE","last_price":45.0,"volume":8925,"average_price":45.1,"oi":10200.0,"net_change":-7.35,"total_buy_quantity":22100.0,"total_sell_quantity":43775.0,"lower_circuit_limit":0.6,"upper_circuit_limit":104.1,"last_trade_time":"1756881676943","oi_day_high":10625.0,"oi_day_low":8075.0},"NSE_FO:JSWSTEEL25SEP1040CE":{"ohlc":{"open":26.4,"high":54.7,"low":26.4,"close":49.55},"depth":{"buy":[{"quantity":675,"price":49.35,"orders":1},{"quantity":675,"price":49.25,"orders":1},{"quantity":2700,"price":45.4,"orders":1},{"quantity":2025,"price":45.35,"orders":1},{"quantity":3375,"price":45.25,"orders":1}],"sell":[{"quantity":675,"price":50.05,"orders":1},{"quantity":675,"price":50.1,"orders":1},{"quantity":675,"price":50.2,"orders":1},{"quantity":675,"price":50.35,"orders":1},{"quantity":675,"price":50.4,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|103547","symbol":"JSWSTEEL25SEP1040CE","last_price":49.55,"volume":853875,"average_price":43.48,"oi":261900.0,"net_change":22.25,"total_buy_quantity":63450.0,"total_sell_quantity":70875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":96.65,"last_trade_time":"1756893570019","oi_day_high":362475.0,"oi_day_low":261900.0},"NSE_FO:MARICO25SEP710PE":{"ohlc":{"open":4.6,"high":6.5,"low":4.6,"close":5.85},"depth":{"buy":[{"quantity":2400,"price":5.8,"orders":2},{"quantity":2400,"price":5.75,"orders":2},{"quantity":3600,"price":5.7,"orders":3},{"quantity":1200,"price":5.65,"orders":1},{"quantity":3600,"price":5.6,"orders":2}],"sell":[{"quantity":3600,"price":6.0,"orders":3},{"quantity":2400,"price":6.05,"orders":2},{"quantity":2400,"price":6.1,"orders":2},{"quantity":1200,"price":6.15,"orders":1},{"quantity":1200,"price":6.2,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|107618","symbol":"MARICO25SEP710PE","last_price":5.85,"volume":206400,"average_price":5.79,"oi":151200.0,"net_change":1.25,"total_buy_quantity":217200.0,"total_sell_quantity":165600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.6,"last_trade_time":"1756893554431","oi_day_high":151200.0,"oi_day_low":108000.0},"NSE_FO:BAJFINANCE25SEP880PE":{"ohlc":{"open":16.1,"high":18.8,"low":11.3,"close":11.35},"depth":{"buy":[{"quantity":2250,"price":11.3,"orders":3},{"quantity":2250,"price":11.25,"orders":3},{"quantity":1500,"price":11.2,"orders":2},{"quantity":1500,"price":11.15,"orders":2},{"quantity":2250,"price":11.1,"orders":2}],"sell":[{"quantity":750,"price":11.45,"orders":1},{"quantity":2250,"price":11.5,"orders":3},{"quantity":3000,"price":11.55,"orders":4},{"quantity":750,"price":11.7,"orders":1},{"quantity":1500,"price":11.85,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|41227","symbol":"BAJFINANCE25SEP880PE","last_price":11.35,"volume":1603500,"average_price":15.23,"oi":1198500.0,"net_change":-3.45,"total_buy_quantity":246750.0,"total_sell_quantity":207750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.8,"last_trade_time":"1756893555730","oi_day_high":1294500.0,"oi_day_low":888750.0},"NSE_FO:UPL25SEP720CE":{"ohlc":{"open":17.45,"high":21.65,"low":15.5,"close":17.5},"depth":{"buy":[{"quantity":1355,"price":17.45,"orders":1},{"quantity":2710,"price":17.4,"orders":2},{"quantity":2710,"price":17.35,"orders":2},{"quantity":2710,"price":17.3,"orders":2},{"quantity":1355,"price":17.25,"orders":1}],"sell":[{"quantity":1355,"price":17.65,"orders":1},{"quantity":16260,"price":17.7,"orders":3},{"quantity":1355,"price":17.75,"orders":1},{"quantity":6775,"price":17.8,"orders":4},{"quantity":2710,"price":17.85,"orders":2}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|143680","symbol":"UPL25SEP720CE","last_price":17.5,"volume":4024350,"average_price":17.65,"oi":1177495.0,"net_change":2.75,"total_buy_quantity":322490.0,"total_sell_quantity":401080.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.75,"last_trade_time":"1756893595430","oi_day_high":1369905.0,"oi_day_low":1155815.0},"NSE_FO:MAZDOCK25SEP2600PE":{"ohlc":{"open":39.1,"high":49.0,"low":33.0,"close":46.45},"depth":{"buy":[{"quantity":175,"price":45.65,"orders":1},{"quantity":175,"price":45.6,"orders":1},{"quantity":175,"price":44.3,"orders":1},{"quantity":175,"price":44.25,"orders":1},{"quantity":175,"price":40.0,"orders":1}],"sell":[{"quantity":175,"price":46.75,"orders":1},{"quantity":175,"price":46.8,"orders":1},{"quantity":525,"price":46.9,"orders":2},{"quantity":1050,"price":46.95,"orders":2},{"quantity":175,"price":47.45,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|112445","symbol":"MAZDOCK25SEP2600PE","last_price":46.45,"volume":191275,"average_price":42.33,"oi":252875.0,"net_change":5.0,"total_buy_quantity":46025.0,"total_sell_quantity":18550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":135.25,"last_trade_time":"1756893587606","oi_day_high":252875.0,"oi_day_low":222600.0},"NSE_FO:ICICIGI25SEP1860PE":{"ohlc":{"open":61.4,"high":68.85,"low":55.55,"close":52.0},"depth":{"buy":[{"quantity":325,"price":52.05,"orders":1},{"quantity":325,"price":52.0,"orders":1},{"quantity":325,"price":51.55,"orders":1},{"quantity":325,"price":51.5,"orders":1},{"quantity":325,"price":51.45,"orders":1}],"sell":[{"quantity":325,"price":52.85,"orders":1},{"quantity":325,"price":52.9,"orders":1},{"quantity":325,"price":52.95,"orders":1},{"quantity":325,"price":53.0,"orders":1},{"quantity":325,"price":53.75,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|93269","symbol":"ICICIGI25SEP1860PE","last_price":52.0,"volume":18525,"average_price":63.73,"oi":25350.0,"net_change":-6.95,"total_buy_quantity":41275.0,"total_sell_quantity":39000.0,"lower_circuit_limit":12.15,"upper_circuit_limit":105.75,"last_trade_time":"1756893578586","oi_day_high":32175.0,"oi_day_low":24700.0},"NSE_FO:COFORGE25SEP1740CE":{"ohlc":{"open":60.0,"high":65.4,"low":48.85,"close":56.0},"depth":{"buy":[{"quantity":375,"price":55.85,"orders":1},{"quantity":375,"price":55.8,"orders":1},{"quantity":375,"price":55.7,"orders":1},{"quantity":375,"price":55.65,"orders":1},{"quantity":375,"price":55.55,"orders":1}],"sell":[{"quantity":6750,"price":56.0,"orders":4},{"quantity":375,"price":56.4,"orders":1},{"quantity":375,"price":56.65,"orders":1},{"quantity":1125,"price":56.7,"orders":2},{"quantity":375,"price":56.85,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|77271","symbol":"COFORGE25SEP1740CE","last_price":56.0,"volume":574500,"average_price":54.37,"oi":135375.0,"net_change":-11.35,"total_buy_quantity":87375.0,"total_sell_quantity":69000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":135.5,"last_trade_time":"1756893598785","oi_day_high":141375.0,"oi_day_low":83250.0},"NSE_FO:PGEL25SEP540PE":{"ohlc":{"open":16.55,"high":21.75,"low":16.05,"close":19.15},"depth":{"buy":[{"quantity":700,"price":19.05,"orders":1},{"quantity":2100,"price":19.0,"orders":2},{"quantity":1400,"price":18.95,"orders":2},{"quantity":1400,"price":18.9,"orders":1},{"quantity":700,"price":18.85,"orders":1}],"sell":[{"quantity":1400,"price":19.45,"orders":2},{"quantity":700,"price":19.55,"orders":1},{"quantity":700,"price":19.6,"orders":1},{"quantity":2100,"price":19.65,"orders":2},{"quantity":1400,"price":19.7,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|36503","symbol":"PGEL25SEP540PE","last_price":19.15,"volume":653100,"average_price":18.9,"oi":648200.0,"net_change":2.1,"total_buy_quantity":147000.0,"total_sell_quantity":91700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.65,"last_trade_time":"1756893594801","oi_day_high":672700.0,"oi_day_low":574700.0},"NSE_FO:CIPLA25SEP1580CE":{"ohlc":{"open":31.95,"high":46.85,"low":31.05,"close":38.5},"depth":{"buy":[{"quantity":375,"price":38.45,"orders":1},{"quantity":375,"price":38.4,"orders":1},{"quantity":375,"price":38.35,"orders":1},{"quantity":375,"price":38.3,"orders":1},{"quantity":375,"price":38.25,"orders":1}],"sell":[{"quantity":750,"price":39.15,"orders":2},{"quantity":375,"price":39.2,"orders":1},{"quantity":375,"price":39.3,"orders":1},{"quantity":375,"price":39.35,"orders":1},{"quantity":375,"price":39.4,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|76041","symbol":"CIPLA25SEP1580CE","last_price":38.5,"volume":982875,"average_price":40.43,"oi":170625.0,"net_change":7.05,"total_buy_quantity":64875.0,"total_sell_quantity":65250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.0,"last_trade_time":"1756893563362","oi_day_high":222750.0,"oi_day_low":170625.0},"NSE_FO:DLF25SEP740PE":{"ohlc":{"open":11.45,"high":11.9,"low":8.5,"close":8.9},"depth":{"buy":[{"quantity":8250,"price":8.9,"orders":1},{"quantity":825,"price":8.85,"orders":1},{"quantity":1650,"price":8.75,"orders":2},{"quantity":825,"price":8.7,"orders":1},{"quantity":825,"price":8.65,"orders":1}],"sell":[{"quantity":825,"price":9.0,"orders":1},{"quantity":825,"price":9.1,"orders":1},{"quantity":2475,"price":9.15,"orders":3},{"quantity":825,"price":9.2,"orders":1},{"quantity":2475,"price":9.9,"orders":2}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|82152","symbol":"DLF25SEP740PE","last_price":8.9,"volume":975150,"average_price":10.04,"oi":780450.0,"net_change":-3.15,"total_buy_quantity":199650.0,"total_sell_quantity":302775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.05,"last_trade_time":"1756893580529","oi_day_high":818400.0,"oi_day_low":770550.0},"NSE_FO:POLICYBZR25SEP1800CE":{"ohlc":{"open":72.65,"high":97.0,"low":72.65,"close":89.0},"depth":{"buy":[{"quantity":350,"price":89.25,"orders":1},{"quantity":350,"price":89.2,"orders":1},{"quantity":350,"price":89.1,"orders":1},{"quantity":350,"price":89.05,"orders":1},{"quantity":350,"price":87.8,"orders":1}],"sell":[{"quantity":350,"price":90.2,"orders":1},{"quantity":350,"price":90.45,"orders":1},{"quantity":350,"price":91.1,"orders":1},{"quantity":350,"price":91.15,"orders":1},{"quantity":350,"price":92.05,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|127311","symbol":"POLICYBZR25SEP1800CE","last_price":89.0,"volume":103950,"average_price":87.63,"oi":53200.0,"net_change":6.25,"total_buy_quantity":22050.0,"total_sell_quantity":49350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":166.1,"last_trade_time":"1756893540016","oi_day_high":56350.0,"oi_day_low":49700.0},"NSE_FO:AUBANK25SEP730PE":{"ohlc":{"open":26.6,"high":28.4,"low":24.95,"close":25.3},"depth":{"buy":[{"quantity":2000,"price":25.5,"orders":2},{"quantity":1000,"price":25.45,"orders":1},{"quantity":1000,"price":25.4,"orders":1},{"quantity":1000,"price":25.2,"orders":1},{"quantity":4000,"price":24.8,"orders":2}],"sell":[{"quantity":1000,"price":25.85,"orders":1},{"quantity":1000,"price":25.9,"orders":1},{"quantity":1000,"price":26.0,"orders":1},{"quantity":1000,"price":26.05,"orders":1},{"quantity":1000,"price":26.15,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|65312","symbol":"AUBANK25SEP730PE","last_price":25.3,"volume":99000,"average_price":26.92,"oi":195000.0,"net_change":-4.05,"total_buy_quantity":90000.0,"total_sell_quantity":146000.0,"lower_circuit_limit":5.45,"upper_circuit_limit":53.25,"last_trade_time":"1756893538755","oi_day_high":216000.0,"oi_day_low":194000.0},"NSE_FO:MANKIND25SEP2450PE":{"ohlc":{"open":33.0,"high":34.2,"low":25.0,"close":25.0},"depth":{"buy":[{"quantity":225,"price":24.65,"orders":1},{"quantity":225,"price":24.6,"orders":1},{"quantity":225,"price":24.25,"orders":1},{"quantity":225,"price":23.35,"orders":1},{"quantity":675,"price":21.85,"orders":1}],"sell":[{"quantity":225,"price":25.95,"orders":1},{"quantity":225,"price":26.05,"orders":1},{"quantity":225,"price":26.15,"orders":1},{"quantity":225,"price":26.2,"orders":1},{"quantity":450,"price":27.55,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|107368","symbol":"MANKIND25SEP2450PE","last_price":25.0,"volume":10350,"average_price":28.83,"oi":11250.0,"net_change":-7.25,"total_buy_quantity":40500.0,"total_sell_quantity":40950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.95,"last_trade_time":"1756893575704","oi_day_high":11250.0,"oi_day_low":9000.0},"NSE_FO:BPCL25SEP310PE":{"ohlc":{"open":5.15,"high":5.25,"low":3.5,"close":4.95},"depth":{"buy":[{"quantity":1975,"price":4.9,"orders":1},{"quantity":11850,"price":4.85,"orders":6},{"quantity":7900,"price":4.8,"orders":4},{"quantity":19750,"price":4.75,"orders":3},{"quantity":3950,"price":4.7,"orders":2}],"sell":[{"quantity":1975,"price":5.0,"orders":1},{"quantity":9875,"price":5.05,"orders":5},{"quantity":9875,"price":5.1,"orders":5},{"quantity":19750,"price":5.15,"orders":3},{"quantity":17775,"price":5.2,"orders":4}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|75460","symbol":"BPCL25SEP310PE","last_price":4.95,"volume":1771575,"average_price":4.29,"oi":764325.0,"net_change":-0.15,"total_buy_quantity":637925.0,"total_sell_quantity":418700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.1,"last_trade_time":"1756893540005","oi_day_high":813700.0,"oi_day_low":724825.0},"NSE_FO:INDUSTOWER25SEP335PE":{"ohlc":{"open":17.0,"high":24.6,"low":15.4,"close":15.6},"depth":{"buy":[{"quantity":1700,"price":15.45,"orders":1},{"quantity":1700,"price":15.4,"orders":1},{"quantity":1700,"price":15.35,"orders":1},{"quantity":1700,"price":15.3,"orders":1},{"quantity":1700,"price":15.25,"orders":1}],"sell":[{"quantity":3400,"price":15.65,"orders":2},{"quantity":1700,"price":15.75,"orders":1},{"quantity":3400,"price":15.8,"orders":2},{"quantity":1700,"price":15.85,"orders":1},{"quantity":3400,"price":15.95,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|97207","symbol":"INDUSTOWER25SEP335PE","last_price":15.6,"volume":501500,"average_price":19.93,"oi":474300.0,"net_change":2.95,"total_buy_quantity":215900.0,"total_sell_quantity":272000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.6,"last_trade_time":"1756893570098","oi_day_high":521900.0,"oi_day_low":474300.0},"NSE_FO:ADANIGREEN25SEP920PE":{"ohlc":{"open":21.55,"high":23.35,"low":20.2,"close":21.0},"depth":{"buy":[{"quantity":600,"price":20.9,"orders":1},{"quantity":600,"price":20.85,"orders":1},{"quantity":600,"price":20.75,"orders":1},{"quantity":600,"price":20.7,"orders":1},{"quantity":600,"price":20.5,"orders":1}],"sell":[{"quantity":600,"price":21.15,"orders":1},{"quantity":1200,"price":21.2,"orders":2},{"quantity":600,"price":21.3,"orders":1},{"quantity":600,"price":21.5,"orders":1},{"quantity":600,"price":21.55,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|64200","symbol":"ADANIGREEN25SEP920PE","last_price":21.0,"volume":205200,"average_price":21.69,"oi":147600.0,"net_change":-2.45,"total_buy_quantity":175200.0,"total_sell_quantity":79200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.95,"last_trade_time":"1756893514342","oi_day_high":159600.0,"oi_day_low":137400.0},"NSE_FO:CONCOR25SEP530PE":{"ohlc":{"open":6.05,"high":6.15,"low":4.65,"close":4.9},"depth":{"buy":[{"quantity":3750,"price":4.85,"orders":3},{"quantity":3750,"price":4.8,"orders":3},{"quantity":7500,"price":4.75,"orders":6},{"quantity":5000,"price":4.7,"orders":4},{"quantity":3750,"price":4.65,"orders":3}],"sell":[{"quantity":2500,"price":4.95,"orders":2},{"quantity":3750,"price":5.0,"orders":3},{"quantity":3750,"price":5.05,"orders":3},{"quantity":2500,"price":5.1,"orders":2},{"quantity":2500,"price":5.15,"orders":2}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|78744","symbol":"CONCOR25SEP530PE","last_price":4.9,"volume":275000,"average_price":5.26,"oi":465000.0,"net_change":-1.25,"total_buy_quantity":333750.0,"total_sell_quantity":225000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.15,"last_trade_time":"1756893333414","oi_day_high":467500.0,"oi_day_low":417500.0},"NSE_FO:UNITDSPR25SEP1280CE":{"ohlc":{"open":64.5,"high":81.8,"low":62.85,"close":77.85},"depth":{"buy":[{"quantity":400,"price":75.85,"orders":1},{"quantity":400,"price":75.75,"orders":1},{"quantity":400,"price":74.9,"orders":1},{"quantity":800,"price":74.25,"orders":1},{"quantity":400,"price":74.05,"orders":1}],"sell":[{"quantity":400,"price":77.8,"orders":1},{"quantity":400,"price":77.9,"orders":1},{"quantity":400,"price":78.0,"orders":1},{"quantity":2400,"price":82.3,"orders":2},{"quantity":1200,"price":82.9,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|143478","symbol":"UNITDSPR25SEP1280CE","last_price":77.85,"volume":30800,"average_price":73.15,"oi":42000.0,"net_change":11.95,"total_buy_quantity":42800.0,"total_sell_quantity":29200.0,"lower_circuit_limit":21.4,"upper_circuit_limit":110.4,"last_trade_time":"1756893561429","oi_day_high":53600.0,"oi_day_low":42000.0},"NSE_FO:ETERNAL25SEP315PE":{"ohlc":{"open":6.1,"high":6.45,"low":4.6,"close":4.75},"depth":{"buy":[{"quantity":9700,"price":4.6,"orders":4},{"quantity":9700,"price":4.55,"orders":4},{"quantity":12125,"price":4.5,"orders":5},{"quantity":2425,"price":4.45,"orders":1},{"quantity":41225,"price":4.4,"orders":3}],"sell":[{"quantity":4850,"price":4.7,"orders":2},{"quantity":14550,"price":4.75,"orders":6},{"quantity":4850,"price":4.8,"orders":2},{"quantity":7275,"price":4.85,"orders":3},{"quantity":46075,"price":4.9,"orders":5}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|83522","symbol":"ETERNAL25SEP315PE","last_price":4.75,"volume":2519575,"average_price":5.45,"oi":2480775.0,"net_change":-1.85,"total_buy_quantity":463175.0,"total_sell_quantity":586850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.6,"last_trade_time":"1756893492337","oi_day_high":2505025.0,"oi_day_low":2255250.0},"NSE_FO:BLUESTARCO25SEP1880PE":{"ohlc":{"open":34.1,"high":34.1,"low":31.0,"close":31.4},"depth":{"buy":[{"quantity":325,"price":31.65,"orders":1},{"quantity":325,"price":31.6,"orders":1},{"quantity":325,"price":31.55,"orders":1},{"quantity":325,"price":29.55,"orders":1},{"quantity":650,"price":29.45,"orders":1}],"sell":[{"quantity":325,"price":33.3,"orders":1},{"quantity":325,"price":33.35,"orders":1},{"quantity":325,"price":33.4,"orders":1},{"quantity":325,"price":33.5,"orders":1},{"quantity":650,"price":35.6,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|74558","symbol":"BLUESTARCO25SEP1880PE","last_price":31.4,"volume":1950,"average_price":31.67,"oi":13650.0,"net_change":-5.6,"total_buy_quantity":37700.0,"total_sell_quantity":26975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.65,"last_trade_time":"1756886055602","oi_day_high":13650.0,"oi_day_low":13000.0},"NSE_FO:KOTAKBANK25SEP1940PE":{"ohlc":{"open":26.25,"high":34.05,"low":19.8,"close":20.1},"depth":{"buy":[{"quantity":400,"price":20.05,"orders":1},{"quantity":800,"price":20.0,"orders":2},{"quantity":400,"price":19.95,"orders":1},{"quantity":400,"price":19.9,"orders":1},{"quantity":400,"price":19.8,"orders":1}],"sell":[{"quantity":1600,"price":20.45,"orders":4},{"quantity":800,"price":20.5,"orders":2},{"quantity":400,"price":20.55,"orders":1},{"quantity":800,"price":20.6,"orders":2},{"quantity":1200,"price":20.65,"orders":3}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|102763","symbol":"KOTAKBANK25SEP1940PE","last_price":20.1,"volume":971200,"average_price":25.81,"oi":352400.0,"net_change":-6.85,"total_buy_quantity":103200.0,"total_sell_quantity":118400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.15,"last_trade_time":"1756893591538","oi_day_high":384800.0,"oi_day_low":352400.0},"NSE_FO:JUBLFOOD25SEP640CE":{"ohlc":{"open":16.5,"high":18.5,"low":15.3,"close":16.6},"depth":{"buy":[{"quantity":2500,"price":16.35,"orders":2},{"quantity":2500,"price":16.3,"orders":2},{"quantity":1250,"price":16.15,"orders":1},{"quantity":1250,"price":16.1,"orders":1},{"quantity":3750,"price":16.0,"orders":2}],"sell":[{"quantity":1250,"price":16.65,"orders":1},{"quantity":1250,"price":16.75,"orders":1},{"quantity":1250,"price":16.95,"orders":1},{"quantity":2500,"price":17.0,"orders":1},{"quantity":1250,"price":17.15,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|104048","symbol":"JUBLFOOD25SEP640CE","last_price":16.6,"volume":973750,"average_price":17.03,"oi":347500.0,"net_change":0.4,"total_buy_quantity":250000.0,"total_sell_quantity":177500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.2,"last_trade_time":"1756893569944","oi_day_high":386250.0,"oi_day_low":327500.0},"NSE_FO:GODREJPROP25SEP2000CE":{"ohlc":{"open":62.05,"high":79.0,"low":55.5,"close":77.05},"depth":{"buy":[{"quantity":275,"price":74.7,"orders":1},{"quantity":275,"price":74.65,"orders":1},{"quantity":275,"price":74.6,"orders":1},{"quantity":550,"price":74.55,"orders":2},{"quantity":275,"price":74.5,"orders":1}],"sell":[{"quantity":275,"price":77.3,"orders":1},{"quantity":550,"price":77.35,"orders":2},{"quantity":4400,"price":77.4,"orders":4},{"quantity":550,"price":77.45,"orders":2},{"quantity":550,"price":77.5,"orders":2}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|88010","symbol":"GODREJPROP25SEP2000CE","last_price":77.05,"volume":977075,"average_price":74.32,"oi":350900.0,"net_change":17.15,"total_buy_quantity":65175.0,"total_sell_quantity":45925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":131.3,"last_trade_time":"1756893579258","oi_day_high":460900.0,"oi_day_low":350900.0},"NSE_FO:TORNTPOWER25SEP1240CE":{"ohlc":{"open":86.55,"high":88.55,"low":79.9,"close":87.0},"depth":{"buy":[{"quantity":375,"price":86.75,"orders":1},{"quantity":375,"price":86.45,"orders":1},{"quantity":375,"price":86.25,"orders":1},{"quantity":375,"price":85.75,"orders":1},{"quantity":2625,"price":83.85,"orders":2}],"sell":[{"quantity":375,"price":90.95,"orders":1},{"quantity":375,"price":91.0,"orders":1},{"quantity":375,"price":91.35,"orders":1},{"quantity":375,"price":91.45,"orders":1},{"quantity":375,"price":91.5,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|142661","symbol":"TORNTPOWER25SEP1240CE","last_price":87.0,"volume":3375,"average_price":86.13,"oi":25500.0,"net_change":4.55,"total_buy_quantity":33750.0,"total_sell_quantity":45750.0,"lower_circuit_limit":19.55,"upper_circuit_limit":145.35,"last_trade_time":"1756891909945","oi_day_high":25875.0,"oi_day_low":25500.0},"NSE_FO:POLYCAB25SEP7100CE":{"ohlc":{"open":249.75,"high":295.0,"low":245.0,"close":290.0},"depth":{"buy":[{"quantity":125,"price":287.15,"orders":1},{"quantity":250,"price":287.1,"orders":2},{"quantity":125,"price":286.0,"orders":1},{"quantity":125,"price":280.75,"orders":1},{"quantity":375,"price":280.7,"orders":1}],"sell":[{"quantity":125,"price":292.0,"orders":1},{"quantity":250,"price":293.0,"orders":1},{"quantity":125,"price":294.45,"orders":1},{"quantity":125,"price":294.5,"orders":1},{"quantity":125,"price":294.95,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|119240","symbol":"POLYCAB25SEP7100CE","last_price":290.0,"volume":99250,"average_price":271.85,"oi":26000.0,"net_change":33.75,"total_buy_quantity":17000.0,"total_sell_quantity":12625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":535.95,"last_trade_time":"1756893599317","oi_day_high":40250.0,"oi_day_low":26000.0},"NSE_FO:NAUKRI25SEP1380CE":{"ohlc":{"open":35.65,"high":38.0,"low":32.8,"close":36.45},"depth":{"buy":[{"quantity":375,"price":36.35,"orders":1},{"quantity":375,"price":36.05,"orders":1},{"quantity":750,"price":36.0,"orders":1},{"quantity":375,"price":35.8,"orders":1},{"quantity":375,"price":34.95,"orders":1}],"sell":[{"quantity":750,"price":36.9,"orders":2},{"quantity":375,"price":37.25,"orders":1},{"quantity":375,"price":37.45,"orders":1},{"quantity":375,"price":37.5,"orders":1},{"quantity":375,"price":37.6,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|111027","symbol":"NAUKRI25SEP1380CE","last_price":36.45,"volume":36750,"average_price":36.07,"oi":63000.0,"net_change":0.8,"total_buy_quantity":79500.0,"total_sell_quantity":80625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":77.55,"last_trade_time":"1756893594348","oi_day_high":63375.0,"oi_day_low":58125.0},"NSE_FO:DIXON25SEP16750CE":{"ohlc":{"open":1100.0,"high":1301.1,"low":1070.0,"close":1271.6},"depth":{"buy":[{"quantity":50,"price":1250.75,"orders":1},{"quantity":50,"price":1250.65,"orders":1},{"quantity":50,"price":1250.6,"orders":1},{"quantity":100,"price":1212.3,"orders":2},{"quantity":200,"price":1212.2,"orders":1}],"sell":[{"quantity":50,"price":1273.75,"orders":1},{"quantity":50,"price":1273.85,"orders":1},{"quantity":50,"price":1273.9,"orders":1},{"quantity":50,"price":1273.95,"orders":1},{"quantity":50,"price":1275.0,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|81759","symbol":"DIXON25SEP16750CE","last_price":1271.6,"volume":5100,"average_price":1221.27,"oi":6750.0,"net_change":147.35,"total_buy_quantity":4250.0,"total_sell_quantity":3950.0,"lower_circuit_limit":248.3,"upper_circuit_limit":2000.2,"last_trade_time":"1756893368991","oi_day_high":7950.0,"oi_day_low":6750.0},"NSE_FO:VEDL25SEP420PE":{"ohlc":{"open":5.55,"high":5.6,"low":3.6,"close":4.1},"depth":{"buy":[{"quantity":6900,"price":4.1,"orders":2},{"quantity":6900,"price":4.05,"orders":5},{"quantity":11500,"price":4.0,"orders":5},{"quantity":11500,"price":3.95,"orders":5},{"quantity":8050,"price":3.9,"orders":6}],"sell":[{"quantity":2300,"price":4.2,"orders":2},{"quantity":5750,"price":4.25,"orders":2},{"quantity":9200,"price":4.3,"orders":5},{"quantity":10350,"price":4.35,"orders":6},{"quantity":18400,"price":4.4,"orders":8}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|48452","symbol":"VEDL25SEP420PE","last_price":4.1,"volume":5041600,"average_price":4.14,"oi":990150.0,"net_change":-2.05,"total_buy_quantity":327750.0,"total_sell_quantity":466900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.15,"last_trade_time":"1756893599042","oi_day_high":1069500.0,"oi_day_low":869400.0},"NSE_FO:SHRIRAMFIN25SEP570CE":{"ohlc":{"open":26.25,"high":30.35,"low":24.95,"close":28.4},"depth":{"buy":[{"quantity":825,"price":28.2,"orders":1},{"quantity":825,"price":27.75,"orders":1},{"quantity":825,"price":27.7,"orders":1},{"quantity":825,"price":27.3,"orders":1},{"quantity":1650,"price":27.25,"orders":1}],"sell":[{"quantity":825,"price":28.55,"orders":1},{"quantity":1650,"price":28.6,"orders":1},{"quantity":825,"price":28.8,"orders":1},{"quantity":825,"price":28.9,"orders":1},{"quantity":1650,"price":29.65,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|123536","symbol":"SHRIRAMFIN25SEP570CE","last_price":28.4,"volume":123750,"average_price":26.93,"oi":129525.0,"net_change":0.6,"total_buy_quantity":120450.0,"total_sell_quantity":91575.0,"lower_circuit_limit":3.5,"upper_circuit_limit":52.1,"last_trade_time":"1756893586646","oi_day_high":139425.0,"oi_day_low":117975.0},"NSE_FO:SONACOMS25SEP450CE":{"ohlc":{"open":15.7,"high":17.7,"low":13.8,"close":17.45},"depth":{"buy":[{"quantity":1050,"price":17.15,"orders":1},{"quantity":1050,"price":17.1,"orders":1},{"quantity":1050,"price":16.8,"orders":1},{"quantity":1050,"price":16.75,"orders":1},{"quantity":1050,"price":16.7,"orders":1}],"sell":[{"quantity":1050,"price":17.35,"orders":1},{"quantity":2100,"price":17.4,"orders":2},{"quantity":1050,"price":17.45,"orders":1},{"quantity":2100,"price":17.5,"orders":2},{"quantity":2100,"price":17.55,"orders":2}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|124540","symbol":"SONACOMS25SEP450CE","last_price":17.45,"volume":750750,"average_price":15.75,"oi":310800.0,"net_change":2.0,"total_buy_quantity":200550.0,"total_sell_quantity":179550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.45,"last_trade_time":"1756893594632","oi_day_high":393750.0,"oi_day_low":309750.0},"NSE_FO:PIIND25SEP3700CE":{"ohlc":{"open":137.0,"high":161.5,"low":124.4,"close":150.1},"depth":{"buy":[{"quantity":175,"price":150.15,"orders":1},{"quantity":175,"price":150.1,"orders":1},{"quantity":175,"price":145.4,"orders":1},{"quantity":175,"price":145.35,"orders":1},{"quantity":175,"price":145.15,"orders":1}],"sell":[{"quantity":175,"price":158.95,"orders":1},{"quantity":350,"price":159.0,"orders":2},{"quantity":350,"price":159.05,"orders":2},{"quantity":175,"price":162.2,"orders":1},{"quantity":700,"price":168.1,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|125747","symbol":"PIIND25SEP3700CE","last_price":150.1,"volume":10500,"average_price":143.7,"oi":21875.0,"net_change":7.2,"total_buy_quantity":14350.0,"total_sell_quantity":12950.0,"lower_circuit_limit":30.85,"upper_circuit_limit":254.95,"last_trade_time":"1756893595065","oi_day_high":21875.0,"oi_day_low":18025.0},"NSE_FO:PFC25SEP380PE":{"ohlc":{"open":4.4,"high":4.85,"low":3.85,"close":3.85},"depth":{"buy":[{"quantity":9100,"price":3.85,"orders":6},{"quantity":23400,"price":3.8,"orders":9},{"quantity":6500,"price":3.75,"orders":5},{"quantity":2600,"price":3.7,"orders":2},{"quantity":13000,"price":3.65,"orders":3}],"sell":[{"quantity":14300,"price":3.95,"orders":7},{"quantity":10400,"price":4.0,"orders":5},{"quantity":9100,"price":4.05,"orders":4},{"quantity":15600,"price":4.1,"orders":5},{"quantity":14300,"price":4.15,"orders":4}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|122551","symbol":"PFC25SEP380PE","last_price":3.85,"volume":1427400,"average_price":4.27,"oi":2050100.0,"net_change":-1.0,"total_buy_quantity":339300.0,"total_sell_quantity":588900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.85,"last_trade_time":"1756893552278","oi_day_high":2091700.0,"oi_day_low":1964300.0},"NSE_FO:COALINDIA25SEP375PE":{"ohlc":{"open":4.05,"high":4.1,"low":1.6,"close":1.95},"depth":{"buy":[{"quantity":47250,"price":1.95,"orders":3},{"quantity":49950,"price":1.9,"orders":8},{"quantity":14850,"price":1.85,"orders":5},{"quantity":17550,"price":1.8,"orders":7},{"quantity":14850,"price":1.75,"orders":4}],"sell":[{"quantity":1350,"price":2.0,"orders":1},{"quantity":8100,"price":2.05,"orders":6},{"quantity":10800,"price":2.1,"orders":7},{"quantity":10800,"price":2.15,"orders":7},{"quantity":12150,"price":2.2,"orders":8}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|76636","symbol":"COALINDIA25SEP375PE","last_price":1.95,"volume":3281850,"average_price":2.18,"oi":1732050.0,"net_change":-2.0,"total_buy_quantity":876150.0,"total_sell_quantity":325350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1756893587904","oi_day_high":1814400.0,"oi_day_low":1636200.0},"NSE_FO:CDSL25SEP1460PE":{"ohlc":{"open":25.35,"high":26.6,"low":20.2,"close":21.25},"depth":{"buy":[{"quantity":475,"price":21.3,"orders":1},{"quantity":475,"price":21.25,"orders":1},{"quantity":475,"price":21.2,"orders":1},{"quantity":475,"price":21.15,"orders":1},{"quantity":475,"price":21.05,"orders":1}],"sell":[{"quantity":475,"price":21.65,"orders":1},{"quantity":475,"price":22.15,"orders":1},{"quantity":475,"price":22.5,"orders":1},{"quantity":475,"price":23.0,"orders":1},{"quantity":475,"price":23.2,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|74935","symbol":"CDSL25SEP1460PE","last_price":21.25,"volume":270750,"average_price":23.6,"oi":220400.0,"net_change":-5.15,"total_buy_quantity":103550.0,"total_sell_quantity":63650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.8,"last_trade_time":"1756893574262","oi_day_high":228950.0,"oi_day_low":208525.0},"NSE_FO:HINDUNILVR25SEP2660CE":{"ohlc":{"open":70.0,"high":70.0,"low":57.0,"close":65.65},"depth":{"buy":[{"quantity":300,"price":66.1,"orders":1},{"quantity":300,"price":66.05,"orders":1},{"quantity":300,"price":65.95,"orders":1},{"quantity":300,"price":65.8,"orders":1},{"quantity":300,"price":65.75,"orders":1}],"sell":[{"quantity":300,"price":67.25,"orders":1},{"quantity":300,"price":67.35,"orders":1},{"quantity":300,"price":67.4,"orders":1},{"quantity":1200,"price":67.45,"orders":1},{"quantity":900,"price":67.85,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|91736","symbol":"HINDUNILVR25SEP2660CE","last_price":65.65,"volume":408300,"average_price":63.61,"oi":165300.0,"net_change":-4.9,"total_buy_quantity":24000.0,"total_sell_quantity":44700.0,"lower_circuit_limit":12.75,"upper_circuit_limit":128.35,"last_trade_time":"1756893597607","oi_day_high":165600.0,"oi_day_low":146400.0},"NSE_FO:SAIL25SEP120PE":{"ohlc":{"open":2.2,"high":2.25,"low":0.95,"close":0.95},"depth":{"buy":[{"quantity":122200,"price":0.95,"orders":13},{"quantity":183300,"price":0.9,"orders":15},{"quantity":51700,"price":0.85,"orders":2},{"quantity":126900,"price":0.8,"orders":8},{"quantity":98700,"price":0.75,"orders":3}],"sell":[{"quantity":145700,"price":1.0,"orders":10},{"quantity":61100,"price":1.05,"orders":12},{"quantity":65800,"price":1.1,"orders":11},{"quantity":32900,"price":1.15,"orders":4},{"quantity":65800,"price":1.2,"orders":6}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|130507","symbol":"SAIL25SEP120PE","last_price":0.95,"volume":8196800,"average_price":1.49,"oi":3177200.0,"net_change":-1.55,"total_buy_quantity":1160900.0,"total_sell_quantity":1856500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1756893599899","oi_day_high":3802300.0,"oi_day_low":3153700.0},"NSE_FO:SBILIFE25SEP1820CE":{"ohlc":{"open":35.45,"high":40.7,"low":32.05,"close":38.55},"depth":{"buy":[{"quantity":375,"price":38.5,"orders":1},{"quantity":1875,"price":38.2,"orders":1},{"quantity":375,"price":38.1,"orders":1},{"quantity":375,"price":38.05,"orders":1},{"quantity":375,"price":38.0,"orders":1}],"sell":[{"quantity":375,"price":39.05,"orders":1},{"quantity":375,"price":39.7,"orders":1},{"quantity":375,"price":39.9,"orders":1},{"quantity":1125,"price":39.95,"orders":2},{"quantity":1500,"price":40.0,"orders":4}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|121980","symbol":"SBILIFE25SEP1820CE","last_price":38.55,"volume":294000,"average_price":36.76,"oi":140250.0,"net_change":-1.2,"total_buy_quantity":83625.0,"total_sell_quantity":55875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.65,"last_trade_time":"1756893585721","oi_day_high":148125.0,"oi_day_low":97125.0},"NSE_FO:IRFC25SEP117.5PE":{"ohlc":{"open":1.55,"high":1.65,"low":1.3,"close":1.35},"depth":{"buy":[{"quantity":25500,"price":1.25,"orders":6},{"quantity":12750,"price":1.2,"orders":3},{"quantity":34000,"price":1.15,"orders":4},{"quantity":51000,"price":1.1,"orders":4},{"quantity":4250,"price":1.05,"orders":1}],"sell":[{"quantity":8500,"price":1.35,"orders":2},{"quantity":12750,"price":1.4,"orders":3},{"quantity":34000,"price":1.45,"orders":4},{"quantity":38250,"price":1.5,"orders":2},{"quantity":4250,"price":1.55,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|99078","symbol":"IRFC25SEP117.5PE","last_price":1.35,"volume":131750,"average_price":1.45,"oi":493000.0,"net_change":-0.2,"total_buy_quantity":420750.0,"total_sell_quantity":565250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1756893217461","oi_day_high":518500.0,"oi_day_low":493000.0},"NSE_FO:LTIM25SEP5200PE":{"ohlc":{"open":137.0,"high":191.5,"low":133.8,"close":158.5},"depth":{"buy":[{"quantity":300,"price":159.75,"orders":2},{"quantity":150,"price":159.7,"orders":1},{"quantity":150,"price":159.65,"orders":1},{"quantity":150,"price":158.65,"orders":1},{"quantity":300,"price":158.6,"orders":1}],"sell":[{"quantity":150,"price":163.15,"orders":1},{"quantity":150,"price":163.25,"orders":1},{"quantity":150,"price":166.2,"orders":1},{"quantity":300,"price":166.25,"orders":1},{"quantity":1800,"price":182.65,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|109650","symbol":"LTIM25SEP5200PE","last_price":158.5,"volume":82050,"average_price":163.12,"oi":37800.0,"net_change":21.2,"total_buy_quantity":24150.0,"total_sell_quantity":9150.0,"lower_circuit_limit":19.5,"upper_circuit_limit":255.1,"last_trade_time":"1756893528244","oi_day_high":41850.0,"oi_day_low":35850.0},"NSE_FO:NBCC25SEP100CE":{"ohlc":{"open":4.75,"high":5.9,"low":4.75,"close":5.65},"depth":{"buy":[{"quantity":6500,"price":5.6,"orders":1},{"quantity":26000,"price":5.55,"orders":4},{"quantity":32500,"price":5.5,"orders":5},{"quantity":26000,"price":5.45,"orders":4},{"quantity":39000,"price":5.4,"orders":3}],"sell":[{"quantity":26000,"price":5.65,"orders":3},{"quantity":32500,"price":5.7,"orders":5},{"quantity":26000,"price":5.75,"orders":4},{"quantity":52000,"price":5.8,"orders":8},{"quantity":39000,"price":5.85,"orders":3}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|116331","symbol":"NBCC25SEP100CE","last_price":5.65,"volume":1371500,"average_price":5.45,"oi":1040000.0,"net_change":0.8,"total_buy_quantity":897000.0,"total_sell_quantity":708500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.85,"last_trade_time":"1756893353791","oi_day_high":1482000.0,"oi_day_low":1040000.0},"NSE_FO:INDIGO25SEP5700PE":{"ohlc":{"open":131.2,"high":134.0,"low":98.9,"close":104.0},"depth":{"buy":[{"quantity":150,"price":103.55,"orders":1},{"quantity":150,"price":103.5,"orders":1},{"quantity":150,"price":103.1,"orders":1},{"quantity":300,"price":103.05,"orders":2},{"quantity":750,"price":103.0,"orders":4}],"sell":[{"quantity":150,"price":104.35,"orders":1},{"quantity":150,"price":104.4,"orders":1},{"quantity":150,"price":104.85,"orders":1},{"quantity":300,"price":104.9,"orders":2},{"quantity":300,"price":104.95,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|96333","symbol":"INDIGO25SEP5700PE","last_price":104.0,"volume":224850,"average_price":111.59,"oi":308700.0,"net_change":-33.6,"total_buy_quantity":24150.0,"total_sell_quantity":22650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":286.6,"last_trade_time":"1756893579866","oi_day_high":310500.0,"oi_day_low":298200.0},"NSE_FO:JSWENERGY25SEP500PE":{"ohlc":{"open":8.55,"high":9.35,"low":7.65,"close":8.9},"depth":{"buy":[{"quantity":1000,"price":8.7,"orders":1},{"quantity":1000,"price":8.65,"orders":1},{"quantity":2000,"price":8.6,"orders":2},{"quantity":2000,"price":8.55,"orders":2},{"quantity":2000,"price":8.3,"orders":1}],"sell":[{"quantity":3000,"price":8.95,"orders":3},{"quantity":5000,"price":9.0,"orders":4},{"quantity":2000,"price":9.05,"orders":1},{"quantity":5000,"price":9.1,"orders":2},{"quantity":1000,"price":9.15,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|103199","symbol":"JSWENERGY25SEP500PE","last_price":8.9,"volume":218000,"average_price":8.48,"oi":1004000.0,"net_change":-0.25,"total_buy_quantity":288000.0,"total_sell_quantity":258000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.15,"last_trade_time":"1756893467285","oi_day_high":1018000.0,"oi_day_low":985000.0},"NSE_FO:TRENT25SEP5200PE":{"ohlc":{"open":68.0,"high":89.8,"low":53.5,"close":57.8},"depth":{"buy":[{"quantity":100,"price":57.5,"orders":1},{"quantity":100,"price":56.65,"orders":1},{"quantity":100,"price":56.6,"orders":1},{"quantity":100,"price":56.55,"orders":1},{"quantity":200,"price":56.4,"orders":2}],"sell":[{"quantity":100,"price":57.95,"orders":1},{"quantity":100,"price":58.0,"orders":1},{"quantity":100,"price":58.2,"orders":1},{"quantity":300,"price":58.25,"orders":2},{"quantity":100,"price":58.65,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|142764","symbol":"TRENT25SEP5200PE","last_price":57.8,"volume":151700,"average_price":73.51,"oi":94600.0,"net_change":-14.55,"total_buy_quantity":28600.0,"total_sell_quantity":20400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":209.35,"last_trade_time":"1756893571442","oi_day_high":100800.0,"oi_day_low":94000.0},"NSE_FO:HINDZINC25SEP420CE":{"ohlc":{"open":27.75,"high":33.05,"low":27.75,"close":30.35},"depth":{"buy":[{"quantity":1225,"price":30.0,"orders":1},{"quantity":1225,"price":29.95,"orders":1},{"quantity":1225,"price":29.9,"orders":1},{"quantity":1225,"price":29.85,"orders":1},{"quantity":2450,"price":29.75,"orders":1}],"sell":[{"quantity":3675,"price":30.35,"orders":3},{"quantity":1225,"price":30.4,"orders":1},{"quantity":1225,"price":30.8,"orders":1},{"quantity":1225,"price":30.85,"orders":1},{"quantity":1225,"price":31.25,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|94376","symbol":"HINDZINC25SEP420CE","last_price":30.35,"volume":155575,"average_price":30.5,"oi":257250.0,"net_change":4.6,"total_buy_quantity":111475.0,"total_sell_quantity":182525.0,"lower_circuit_limit":4.25,"upper_circuit_limit":47.25,"last_trade_time":"1756893540015","oi_day_high":274400.0,"oi_day_low":253575.0},"NSE_FO:KEI25SEP3850CE":{"ohlc":{"open":222.35,"high":242.2,"low":194.5,"close":242.2},"depth":{"buy":[{"quantity":175,"price":234.15,"orders":1},{"quantity":175,"price":234.1,"orders":1},{"quantity":175,"price":233.6,"orders":1},{"quantity":175,"price":233.55,"orders":1},{"quantity":525,"price":224.6,"orders":1}],"sell":[{"quantity":175,"price":239.5,"orders":1},{"quantity":175,"price":239.55,"orders":1},{"quantity":175,"price":239.8,"orders":1},{"quantity":175,"price":239.85,"orders":1},{"quantity":175,"price":242.25,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|102205","symbol":"KEI25SEP3850CE","last_price":242.2,"volume":3150,"average_price":219.11,"oi":11025.0,"net_change":45.55,"total_buy_quantity":16100.0,"total_sell_quantity":22925.0,"lower_circuit_limit":0.95,"upper_circuit_limit":392.35,"last_trade_time":"1756893142055","oi_day_high":11025.0,"oi_day_low":9625.0},"NSE_FO:ASTRAL25SEP1360PE":{"ohlc":{"open":11.3,"high":12.75,"low":10.55,"close":11.9},"depth":{"buy":[{"quantity":850,"price":11.3,"orders":2},{"quantity":425,"price":11.25,"orders":1},{"quantity":12750,"price":9.75,"orders":1},{"quantity":425,"price":9.35,"orders":1},{"quantity":425,"price":9.1,"orders":1}],"sell":[{"quantity":850,"price":12.25,"orders":2},{"quantity":425,"price":12.3,"orders":1},{"quantity":425,"price":12.35,"orders":1},{"quantity":425,"price":12.65,"orders":1},{"quantity":425,"price":12.75,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|68812","symbol":"ASTRAL25SEP1360PE","last_price":11.9,"volume":33150,"average_price":11.6,"oi":112625.0,"net_change":-0.85,"total_buy_quantity":92225.0,"total_sell_quantity":73100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.9,"last_trade_time":"1756893569000","oi_day_high":114750.0,"oi_day_low":111775.0},"NSE_FO:SOLARINDS25SEP14000PE":{"ohlc":{"open":388.5,"high":388.5,"low":275.85,"close":287.0},"depth":{"buy":[{"quantity":75,"price":283.45,"orders":1},{"quantity":75,"price":283.4,"orders":1},{"quantity":75,"price":279.65,"orders":1},{"quantity":75,"price":279.6,"orders":1},{"quantity":150,"price":276.9,"orders":2}],"sell":[{"quantity":75,"price":285.0,"orders":1},{"quantity":75,"price":287.0,"orders":1},{"quantity":75,"price":287.05,"orders":1},{"quantity":150,"price":290.0,"orders":2},{"quantity":75,"price":294.0,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|135311","symbol":"SOLARINDS25SEP14000PE","last_price":287.0,"volume":51600,"average_price":308.76,"oi":42000.0,"net_change":-95.15,"total_buy_quantity":12750.0,"total_sell_quantity":10125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":812.5,"last_trade_time":"1756893595183","oi_day_high":45900.0,"oi_day_low":42000.0},"NSE_FO:TORNTPHARM25SEP3600CE":{"ohlc":{"open":70.0,"high":84.35,"low":61.35,"close":79.0},"depth":{"buy":[{"quantity":500,"price":76.0,"orders":2},{"quantity":250,"price":75.0,"orders":1},{"quantity":750,"price":67.5,"orders":1},{"quantity":1000,"price":66.65,"orders":1},{"quantity":3750,"price":66.4,"orders":1}],"sell":[{"quantity":1000,"price":79.0,"orders":1},{"quantity":6250,"price":80.0,"orders":1},{"quantity":250,"price":80.7,"orders":1},{"quantity":500,"price":83.9,"orders":1},{"quantity":500,"price":86.0,"orders":2}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|142505","symbol":"TORNTPHARM25SEP3600CE","last_price":79.0,"volume":62000,"average_price":74.06,"oi":42000.0,"net_change":11.6,"total_buy_quantity":29000.0,"total_sell_quantity":21000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":145.5,"last_trade_time":"1756893552884","oi_day_high":51250.0,"oi_day_low":42000.0},"NSE_FO:HINDALCO25SEP700CE":{"ohlc":{"open":34.0,"high":50.75,"low":34.0,"close":49.45},"depth":{"buy":[{"quantity":1400,"price":49.6,"orders":1},{"quantity":1400,"price":49.5,"orders":1},{"quantity":1400,"price":49.45,"orders":1},{"quantity":1400,"price":49.4,"orders":1},{"quantity":1400,"price":49.35,"orders":1}],"sell":[{"quantity":1400,"price":50.0,"orders":1},{"quantity":1400,"price":50.35,"orders":1},{"quantity":1400,"price":50.4,"orders":1},{"quantity":1400,"price":50.65,"orders":1},{"quantity":2800,"price":50.7,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|92784","symbol":"HINDALCO25SEP700CE","last_price":49.45,"volume":1181600,"average_price":43.35,"oi":596400.0,"net_change":17.4,"total_buy_quantity":120400.0,"total_sell_quantity":51800.0,"lower_circuit_limit":6.15,"upper_circuit_limit":57.95,"last_trade_time":"1756893555973","oi_day_high":858200.0,"oi_day_low":596400.0},"NSE_FO:DMART25SEP4700PE":{"ohlc":{"open":156.3,"high":156.3,"low":103.5,"close":104.55},"depth":{"buy":[{"quantity":300,"price":102.55,"orders":2},{"quantity":300,"price":101.65,"orders":2},{"quantity":150,"price":100.05,"orders":1},{"quantity":150,"price":100.0,"orders":1},{"quantity":750,"price":98.45,"orders":2}],"sell":[{"quantity":150,"price":106.65,"orders":1},{"quantity":150,"price":106.75,"orders":1},{"quantity":150,"price":106.85,"orders":1},{"quantity":150,"price":107.0,"orders":1},{"quantity":600,"price":109.0,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|84178","symbol":"DMART25SEP4700PE","last_price":104.55,"volume":66300,"average_price":124.61,"oi":48450.0,"net_change":-44.95,"total_buy_quantity":15900.0,"total_sell_quantity":17700.0,"lower_circuit_limit":29.75,"upper_circuit_limit":269.25,"last_trade_time":"1756893592841","oi_day_high":48750.0,"oi_day_low":42300.0},"NSE_FO:SUZLON25SEP56PE":{"ohlc":{"open":0.8,"high":0.9,"low":0.7,"close":0.9},"depth":{"buy":[{"quantity":16000,"price":0.85,"orders":2},{"quantity":16000,"price":0.8,"orders":2},{"quantity":24000,"price":0.75,"orders":2},{"quantity":64000,"price":0.7,"orders":5},{"quantity":40000,"price":0.65,"orders":5}],"sell":[{"quantity":48000,"price":0.9,"orders":5},{"quantity":72000,"price":0.95,"orders":8},{"quantity":120000,"price":1.0,"orders":10},{"quantity":56000,"price":1.05,"orders":5},{"quantity":40000,"price":1.1,"orders":5}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|126190","symbol":"SUZLON25SEP56PE","last_price":0.9,"volume":1384000,"average_price":0.77,"oi":9688000.0,"net_change":-0.05,"total_buy_quantity":1888000.0,"total_sell_quantity":1744000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1756893448451","oi_day_high":9712000.0,"oi_day_low":9248000.0},"NSE_FO:KFINTECH25SEP1050PE":{"ohlc":{"open":30.65,"high":31.8,"low":26.55,"close":28.25},"depth":{"buy":[{"quantity":450,"price":28.1,"orders":1},{"quantity":450,"price":28.05,"orders":1},{"quantity":450,"price":27.9,"orders":1},{"quantity":450,"price":27.4,"orders":1},{"quantity":450,"price":27.35,"orders":1}],"sell":[{"quantity":450,"price":28.75,"orders":1},{"quantity":450,"price":28.8,"orders":1},{"quantity":450,"price":29.1,"orders":1},{"quantity":450,"price":29.2,"orders":1},{"quantity":450,"price":29.55,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|102581","symbol":"KFINTECH25SEP1050PE","last_price":28.25,"volume":15750,"average_price":29.42,"oi":85050.0,"net_change":-2.9,"total_buy_quantity":82350.0,"total_sell_quantity":96300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.15,"last_trade_time":"1756893537221","oi_day_high":85050.0,"oi_day_low":82800.0},"NSE_FO:AUROPHARMA25SEP1020CE":{"ohlc":{"open":37.65,"high":46.3,"low":34.3,"close":39.15},"depth":{"buy":[{"quantity":550,"price":42.55,"orders":1},{"quantity":1650,"price":42.5,"orders":1},{"quantity":2750,"price":41.25,"orders":1},{"quantity":2750,"price":40.95,"orders":1},{"quantity":1650,"price":40.75,"orders":1}],"sell":[{"quantity":550,"price":43.95,"orders":1},{"quantity":550,"price":44.0,"orders":1},{"quantity":550,"price":44.55,"orders":1},{"quantity":2750,"price":45.05,"orders":1},{"quantity":1100,"price":45.3,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|65578","symbol":"AUROPHARMA25SEP1020CE","last_price":39.15,"volume":364650,"average_price":40.7,"oi":160050.0,"net_change":3.5,"total_buy_quantity":45100.0,"total_sell_quantity":102850.0,"lower_circuit_limit":4.95,"upper_circuit_limit":66.35,"last_trade_time":"1756893598379","oi_day_high":196350.0,"oi_day_low":152900.0},"NSE_FO:BDL25SEP1450CE":{"ohlc":{"open":66.4,"high":69.5,"low":56.0,"close":62.0},"depth":{"buy":[{"quantity":325,"price":61.15,"orders":1},{"quantity":650,"price":61.1,"orders":2},{"quantity":650,"price":61.05,"orders":2},{"quantity":325,"price":61.0,"orders":1},{"quantity":325,"price":60.6,"orders":1}],"sell":[{"quantity":325,"price":62.25,"orders":1},{"quantity":650,"price":62.3,"orders":2},{"quantity":325,"price":62.35,"orders":1},{"quantity":325,"price":62.45,"orders":1},{"quantity":325,"price":62.5,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|68542","symbol":"BDL25SEP1450CE","last_price":62.0,"volume":98150,"average_price":60.51,"oi":152100.0,"net_change":-1.8,"total_buy_quantity":48425.0,"total_sell_quantity":52000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":137.25,"last_trade_time":"1756893562381","oi_day_high":152750.0,"oi_day_low":147225.0},"NSE_FO:GMRAIRPORT25SEP86PE":{"ohlc":{"open":1.5,"high":1.6,"low":1.35,"close":1.35},"depth":{"buy":[{"quantity":34875,"price":1.25,"orders":4},{"quantity":13950,"price":1.2,"orders":2},{"quantity":13950,"price":1.15,"orders":2},{"quantity":104625,"price":1.1,"orders":4},{"quantity":27900,"price":1.05,"orders":2}],"sell":[{"quantity":34875,"price":1.35,"orders":5},{"quantity":27900,"price":1.4,"orders":4},{"quantity":111600,"price":1.45,"orders":5},{"quantity":13950,"price":1.5,"orders":2},{"quantity":13950,"price":1.55,"orders":2}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|87650","symbol":"GMRAIRPORT25SEP86PE","last_price":1.35,"volume":320850,"average_price":1.46,"oi":864900.0,"net_change":-0.2,"total_buy_quantity":753300.0,"total_sell_quantity":1081125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1756890224302","oi_day_high":864900.0,"oi_day_low":830025.0},"NSE_FO:ALKEM25SEP5400CE":{"ohlc":{"open":71.9,"high":87.75,"low":68.35,"close":77.45},"depth":{"buy":[{"quantity":125,"price":77.4,"orders":1},{"quantity":125,"price":77.35,"orders":1},{"quantity":125,"price":77.1,"orders":1},{"quantity":125,"price":77.05,"orders":1},{"quantity":125,"price":75.65,"orders":1}],"sell":[{"quantity":125,"price":80.65,"orders":1},{"quantity":125,"price":80.7,"orders":1},{"quantity":125,"price":81.95,"orders":1},{"quantity":125,"price":82.0,"orders":1},{"quantity":125,"price":84.7,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|65260","symbol":"ALKEM25SEP5400CE","last_price":77.45,"volume":90125,"average_price":79.18,"oi":29500.0,"net_change":15.0,"total_buy_quantity":19500.0,"total_sell_quantity":10500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":159.0,"last_trade_time":"1756893570011","oi_day_high":39500.0,"oi_day_low":27875.0},"NSE_FO:ASIANPAINT25SEP2480PE":{"ohlc":{"open":26.95,"high":27.95,"low":19.75,"close":19.9},"depth":{"buy":[{"quantity":500,"price":19.6,"orders":2},{"quantity":250,"price":19.55,"orders":1},{"quantity":250,"price":19.5,"orders":1},{"quantity":500,"price":19.45,"orders":2},{"quantity":250,"price":19.05,"orders":1}],"sell":[{"quantity":250,"price":19.95,"orders":1},{"quantity":500,"price":20.0,"orders":2},{"quantity":250,"price":20.15,"orders":1},{"quantity":250,"price":20.2,"orders":1},{"quantity":250,"price":20.25,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|68561","symbol":"ASIANPAINT25SEP2480PE","last_price":19.9,"volume":198250,"average_price":22.15,"oi":82750.0,"net_change":-4.85,"total_buy_quantity":68250.0,"total_sell_quantity":55250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.85,"last_trade_time":"1756893482288","oi_day_high":91500.0,"oi_day_low":81750.0},"NSE_FO:ABCAPITAL25SEP275CE":{"ohlc":{"open":8.95,"high":12.1,"low":7.9,"close":12.0},"depth":{"buy":[{"quantity":3100,"price":11.9,"orders":1},{"quantity":6200,"price":11.85,"orders":2},{"quantity":3100,"price":11.8,"orders":1},{"quantity":3100,"price":11.75,"orders":1},{"quantity":3100,"price":11.7,"orders":1}],"sell":[{"quantity":3100,"price":12.05,"orders":1},{"quantity":6200,"price":12.1,"orders":2},{"quantity":3100,"price":12.15,"orders":1},{"quantity":3100,"price":12.2,"orders":1},{"quantity":3100,"price":12.3,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|61414","symbol":"ABCAPITAL25SEP275CE","last_price":12.0,"volume":1401200,"average_price":10.02,"oi":424700.0,"net_change":2.95,"total_buy_quantity":362700.0,"total_sell_quantity":350300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.05,"last_trade_time":"1756893531214","oi_day_high":576600.0,"oi_day_low":424700.0},"NSE_FO:ADANIENSOL25SEP780PE":{"ohlc":{"open":30.95,"high":34.05,"low":28.3,"close":29.3},"depth":{"buy":[{"quantity":675,"price":28.6,"orders":1},{"quantity":675,"price":28.55,"orders":1},{"quantity":675,"price":28.5,"orders":1},{"quantity":1350,"price":28.45,"orders":2},{"quantity":2025,"price":27.95,"orders":1}],"sell":[{"quantity":675,"price":29.2,"orders":1},{"quantity":675,"price":29.35,"orders":1},{"quantity":675,"price":29.4,"orders":1},{"quantity":675,"price":29.55,"orders":1},{"quantity":675,"price":29.65,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|61578","symbol":"ADANIENSOL25SEP780PE","last_price":29.3,"volume":14850,"average_price":30.19,"oi":103275.0,"net_change":-1.65,"total_buy_quantity":74925.0,"total_sell_quantity":76950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.5,"last_trade_time":"1756893427804","oi_day_high":103275.0,"oi_day_low":95175.0},"NSE_FO:ITC25SEP400PE":{"ohlc":{"open":2.95,"high":3.3,"low":2.0,"close":2.35},"depth":{"buy":[{"quantity":28800,"price":2.35,"orders":12},{"quantity":33600,"price":2.3,"orders":8},{"quantity":48000,"price":2.25,"orders":9},{"quantity":52800,"price":2.2,"orders":12},{"quantity":32000,"price":2.15,"orders":11}],"sell":[{"quantity":4800,"price":2.4,"orders":2},{"quantity":51200,"price":2.45,"orders":23},{"quantity":46400,"price":2.5,"orders":16},{"quantity":51200,"price":2.55,"orders":13},{"quantity":51200,"price":2.6,"orders":11}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|101932","symbol":"ITC25SEP400PE","last_price":2.35,"volume":9176000,"average_price":2.62,"oi":4577600.0,"net_change":-0.65,"total_buy_quantity":886400.0,"total_sell_quantity":856000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1756893595322","oi_day_high":4580800.0,"oi_day_low":3945600.0},"NSE_FO:IREDA25SEP140CE":{"ohlc":{"open":7.55,"high":8.3,"low":7.25,"close":8.3},"depth":{"buy":[{"quantity":6900,"price":8.25,"orders":2},{"quantity":3450,"price":8.0,"orders":1},{"quantity":17250,"price":7.95,"orders":1},{"quantity":10350,"price":7.9,"orders":1},{"quantity":24150,"price":7.75,"orders":2}],"sell":[{"quantity":3450,"price":8.4,"orders":1},{"quantity":3450,"price":8.45,"orders":1},{"quantity":6900,"price":8.5,"orders":2},{"quantity":6900,"price":8.55,"orders":2},{"quantity":13800,"price":8.65,"orders":2}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|101380","symbol":"IREDA25SEP140CE","last_price":8.3,"volume":124200,"average_price":7.65,"oi":586500.0,"net_change":1.25,"total_buy_quantity":369150.0,"total_sell_quantity":531300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.05,"last_trade_time":"1756893269257","oi_day_high":621000.0,"oi_day_low":586500.0},"NSE_FO:ICICIPRULI25SEP610PE":{"ohlc":{"open":15.35,"high":17.2,"low":13.95,"close":14.95},"depth":{"buy":[{"quantity":1850,"price":14.4,"orders":2},{"quantity":925,"price":13.85,"orders":1},{"quantity":1850,"price":13.8,"orders":1},{"quantity":925,"price":13.7,"orders":1},{"quantity":925,"price":13.65,"orders":1}],"sell":[{"quantity":1850,"price":14.75,"orders":2},{"quantity":925,"price":14.8,"orders":1},{"quantity":925,"price":14.95,"orders":1},{"quantity":925,"price":15.05,"orders":1},{"quantity":1850,"price":15.2,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|93958","symbol":"ICICIPRULI25SEP610PE","last_price":14.95,"volume":81400,"average_price":15.61,"oi":100825.0,"net_change":0.85,"total_buy_quantity":150775.0,"total_sell_quantity":208125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.1,"last_trade_time":"1756893586158","oi_day_high":107300.0,"oi_day_low":86950.0},"NSE_FO:ZYDUSLIFE25SEP980PE":{"ohlc":{"open":16.05,"high":16.05,"low":11.0,"close":11.55},"depth":{"buy":[{"quantity":1800,"price":11.5,"orders":2},{"quantity":900,"price":11.45,"orders":1},{"quantity":1800,"price":11.35,"orders":2},{"quantity":900,"price":11.3,"orders":1},{"quantity":3600,"price":11.15,"orders":3}],"sell":[{"quantity":900,"price":11.8,"orders":1},{"quantity":900,"price":11.85,"orders":1},{"quantity":900,"price":11.9,"orders":1},{"quantity":900,"price":12.2,"orders":1},{"quantity":3600,"price":12.25,"orders":3}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|144499","symbol":"ZYDUSLIFE25SEP980PE","last_price":11.55,"volume":131400,"average_price":12.86,"oi":111600.0,"net_change":-5.4,"total_buy_quantity":192600.0,"total_sell_quantity":124200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.95,"last_trade_time":"1756893594335","oi_day_high":126000.0,"oi_day_low":108900.0},"NSE_FO:TATAMOTORS25SEP680PE":{"ohlc":{"open":15.2,"high":15.2,"low":11.0,"close":11.45},"depth":{"buy":[{"quantity":6400,"price":11.35,"orders":7},{"quantity":4000,"price":11.3,"orders":5},{"quantity":2400,"price":11.25,"orders":2},{"quantity":1600,"price":11.2,"orders":1},{"quantity":4000,"price":11.15,"orders":3}],"sell":[{"quantity":1600,"price":11.5,"orders":2},{"quantity":6400,"price":11.55,"orders":6},{"quantity":6400,"price":11.6,"orders":5},{"quantity":4800,"price":11.65,"orders":6},{"quantity":2400,"price":11.7,"orders":3}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|139517","symbol":"TATAMOTORS25SEP680PE","last_price":11.45,"volume":2692000,"average_price":12.78,"oi":2750400.0,"net_change":-3.45,"total_buy_quantity":326400.0,"total_sell_quantity":252800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.9,"last_trade_time":"1756893590041","oi_day_high":2776000.0,"oi_day_low":2630400.0},"NSE_FO:INDIGO25SEP5700CE":{"ohlc":{"open":125.95,"high":155.0,"low":119.1,"close":148.15},"depth":{"buy":[{"quantity":150,"price":148.0,"orders":1},{"quantity":150,"price":147.6,"orders":1},{"quantity":450,"price":147.0,"orders":3},{"quantity":150,"price":146.4,"orders":1},{"quantity":750,"price":146.35,"orders":2}],"sell":[{"quantity":300,"price":148.6,"orders":2},{"quantity":450,"price":148.65,"orders":3},{"quantity":450,"price":148.8,"orders":2},{"quantity":150,"price":148.9,"orders":1},{"quantity":300,"price":148.95,"orders":2}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|96332","symbol":"INDIGO25SEP5700CE","last_price":148.15,"volume":838050,"average_price":141.23,"oi":302400.0,"net_change":26.55,"total_buy_quantity":38850.0,"total_sell_quantity":44550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":278.3,"last_trade_time":"1756893598238","oi_day_high":322050.0,"oi_day_low":302400.0},"NSE_FO:ULTRACEMCO25SEP12500PE":{"ohlc":{"open":141.55,"high":156.2,"low":122.0,"close":135.95},"depth":{"buy":[{"quantity":50,"price":132.25,"orders":1},{"quantity":50,"price":132.2,"orders":1},{"quantity":50,"price":132.15,"orders":1},{"quantity":50,"price":132.05,"orders":1},{"quantity":50,"price":131.9,"orders":1}],"sell":[{"quantity":50,"price":139.25,"orders":1},{"quantity":50,"price":139.5,"orders":1},{"quantity":50,"price":139.7,"orders":1},{"quantity":50,"price":139.75,"orders":1},{"quantity":100,"price":139.95,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|131996","symbol":"ULTRACEMCO25SEP12500PE","last_price":135.95,"volume":21750,"average_price":137.12,"oi":31550.0,"net_change":2.45,"total_buy_quantity":9250.0,"total_sell_quantity":7450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":324.0,"last_trade_time":"1756893589123","oi_day_high":32200.0,"oi_day_low":28650.0},"NSE_FO:SONACOMS25SEP450PE":{"ohlc":{"open":18.55,"high":19.15,"low":14.15,"close":14.3},"depth":{"buy":[{"quantity":1050,"price":14.2,"orders":1},{"quantity":2100,"price":14.1,"orders":2},{"quantity":1050,"price":14.05,"orders":1},{"quantity":1050,"price":14.0,"orders":1},{"quantity":4200,"price":13.95,"orders":1}],"sell":[{"quantity":1050,"price":14.55,"orders":1},{"quantity":2100,"price":14.6,"orders":2},{"quantity":1050,"price":14.65,"orders":1},{"quantity":6300,"price":14.9,"orders":2},{"quantity":1050,"price":15.0,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|124569","symbol":"SONACOMS25SEP450PE","last_price":14.3,"volume":266700,"average_price":16.6,"oi":389550.0,"net_change":-3.0,"total_buy_quantity":218400.0,"total_sell_quantity":228900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.3,"last_trade_time":"1756893575814","oi_day_high":413700.0,"oi_day_low":383250.0},"NSE_FO:OIL25SEP390CE":{"ohlc":{"open":20.3,"high":20.8,"low":18.25,"close":19.1},"depth":{"buy":[{"quantity":1400,"price":19.15,"orders":1},{"quantity":1400,"price":19.1,"orders":1},{"quantity":1400,"price":18.95,"orders":1},{"quantity":1400,"price":18.45,"orders":1},{"quantity":1400,"price":18.4,"orders":1}],"sell":[{"quantity":1400,"price":19.45,"orders":1},{"quantity":1400,"price":19.5,"orders":1},{"quantity":1400,"price":19.6,"orders":1},{"quantity":1400,"price":19.65,"orders":1},{"quantity":1400,"price":19.9,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|114853","symbol":"OIL25SEP390CE","last_price":19.1,"volume":16800,"average_price":19.57,"oi":144200.0,"net_change":0.7,"total_buy_quantity":126000.0,"total_sell_quantity":197400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.4,"last_trade_time":"1756891625306","oi_day_high":154000.0,"oi_day_low":144200.0},"NSE_FO:NESTLEIND25SEP1160CE":{"ohlc":{"open":51.7,"high":57.1,"low":48.6,"close":51.6},"depth":{"buy":[{"quantity":500,"price":50.35,"orders":1},{"quantity":500,"price":48.9,"orders":1},{"quantity":500,"price":48.85,"orders":1},{"quantity":500,"price":48.8,"orders":1},{"quantity":500,"price":47.9,"orders":1}],"sell":[{"quantity":500,"price":50.85,"orders":1},{"quantity":500,"price":50.9,"orders":1},{"quantity":500,"price":50.95,"orders":1},{"quantity":500,"price":51.05,"orders":1},{"quantity":500,"price":51.6,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|117393","symbol":"NESTLEIND25SEP1160CE","last_price":51.6,"volume":23000,"average_price":51.49,"oi":58500.0,"net_change":-1.45,"total_buy_quantity":29000.0,"total_sell_quantity":79000.0,"lower_circuit_limit":19.7,"upper_circuit_limit":86.4,"last_trade_time":"1756893565975","oi_day_high":65500.0,"oi_day_low":58500.0},"NSE_FO:BANKINDIA25SEP110PE":{"ohlc":{"open":1.3,"high":1.55,"low":1.2,"close":1.3},"depth":{"buy":[{"quantity":10400,"price":1.3,"orders":2},{"quantity":26000,"price":1.25,"orders":5},{"quantity":67600,"price":1.2,"orders":6},{"quantity":83200,"price":1.15,"orders":5},{"quantity":10400,"price":1.1,"orders":2}],"sell":[{"quantity":5200,"price":1.35,"orders":1},{"quantity":20800,"price":1.4,"orders":4},{"quantity":124800,"price":1.45,"orders":6},{"quantity":46800,"price":1.5,"orders":3},{"quantity":5200,"price":1.55,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|72185","symbol":"BANKINDIA25SEP110PE","last_price":1.3,"volume":327600,"average_price":1.37,"oi":1643200.0,"net_change":-0.15,"total_buy_quantity":707200.0,"total_sell_quantity":644800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1756893246011","oi_day_high":1648400.0,"oi_day_low":1554800.0},"NSE_FO:TATAELXSI25SEP5300CE":{"ohlc":{"open":243.0,"high":257.0,"low":200.4,"close":216.8},"depth":{"buy":[{"quantity":100,"price":216.15,"orders":1},{"quantity":100,"price":216.1,"orders":1},{"quantity":100,"price":216.05,"orders":1},{"quantity":100,"price":216.0,"orders":1},{"quantity":100,"price":213.4,"orders":1}],"sell":[{"quantity":100,"price":220.15,"orders":1},{"quantity":100,"price":220.2,"orders":1},{"quantity":100,"price":220.55,"orders":1},{"quantity":100,"price":222.35,"orders":1},{"quantity":100,"price":222.4,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|127674","symbol":"TATAELXSI25SEP5300CE","last_price":216.8,"volume":6900,"average_price":226.9,"oi":9200.0,"net_change":-9.45,"total_buy_quantity":5300.0,"total_sell_quantity":5100.0,"lower_circuit_limit":31.35,"upper_circuit_limit":421.15,"last_trade_time":"1756893595915","oi_day_high":10400.0,"oi_day_low":9200.0},"NSE_FO:FEDERALBNK25SEP192.5PE":{"ohlc":{"open":2.65,"high":2.85,"low":2.35,"close":2.65},"depth":{"buy":[{"quantity":30000,"price":2.5,"orders":6},{"quantity":10000,"price":2.45,"orders":2},{"quantity":10000,"price":2.4,"orders":2},{"quantity":5000,"price":2.35,"orders":1},{"quantity":55000,"price":2.3,"orders":4}],"sell":[{"quantity":20000,"price":2.6,"orders":4},{"quantity":35000,"price":2.65,"orders":6},{"quantity":30000,"price":2.7,"orders":4},{"quantity":25000,"price":2.75,"orders":3},{"quantity":65000,"price":2.8,"orders":5}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|84382","symbol":"FEDERALBNK25SEP192.5PE","last_price":2.65,"volume":1680000,"average_price":2.58,"oi":1630000.0,"net_change":-0.1,"total_buy_quantity":830000.0,"total_sell_quantity":1125000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.75,"last_trade_time":"1756893540006","oi_day_high":1630000.0,"oi_day_low":1465000.0},"NSE_FO:TIINDIA25SEP2950PE":{"ohlc":{"open":56.0,"high":79.1,"low":52.35,"close":58.5},"depth":{"buy":[{"quantity":200,"price":58.55,"orders":1},{"quantity":200,"price":58.5,"orders":1},{"quantity":200,"price":57.9,"orders":1},{"quantity":200,"price":57.85,"orders":1},{"quantity":400,"price":55.35,"orders":1}],"sell":[{"quantity":200,"price":60.15,"orders":1},{"quantity":200,"price":60.4,"orders":1},{"quantity":200,"price":60.45,"orders":1},{"quantity":200,"price":61.25,"orders":1},{"quantity":400,"price":61.3,"orders":2}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|130137","symbol":"TIINDIA25SEP2950PE","last_price":58.5,"volume":19400,"average_price":65.73,"oi":19600.0,"net_change":0.05,"total_buy_quantity":36600.0,"total_sell_quantity":35600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":134.15,"last_trade_time":"1756893135598","oi_day_high":20200.0,"oi_day_low":17400.0},"NSE_FO:HUDCO25SEP205CE":{"ohlc":{"open":15.15,"high":15.5,"low":14.0,"close":14.0},"depth":{"buy":[{"quantity":2775,"price":13.95,"orders":1},{"quantity":5550,"price":13.9,"orders":2},{"quantity":5550,"price":13.85,"orders":2},{"quantity":5550,"price":13.8,"orders":2},{"quantity":19425,"price":13.45,"orders":2}],"sell":[{"quantity":2775,"price":14.2,"orders":1},{"quantity":2775,"price":14.25,"orders":1},{"quantity":2775,"price":14.35,"orders":1},{"quantity":2775,"price":14.4,"orders":1},{"quantity":2775,"price":14.45,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|92385","symbol":"HUDCO25SEP205CE","last_price":14.0,"volume":27750,"average_price":14.89,"oi":263625.0,"net_change":0.1,"total_buy_quantity":302475.0,"total_sell_quantity":252525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.9,"last_trade_time":"1756892682454","oi_day_high":266400.0,"oi_day_low":263625.0},"NSE_FO:DIXON25SEP16750PE":{"ohlc":{"open":243.55,"high":248.5,"low":167.2,"close":169.0},"depth":{"buy":[{"quantity":50,"price":167.3,"orders":1},{"quantity":100,"price":167.25,"orders":2},{"quantity":50,"price":167.2,"orders":1},{"quantity":50,"price":167.1,"orders":1},{"quantity":50,"price":167.05,"orders":1}],"sell":[{"quantity":50,"price":172.9,"orders":1},{"quantity":50,"price":173.0,"orders":1},{"quantity":50,"price":173.1,"orders":1},{"quantity":50,"price":173.2,"orders":1},{"quantity":100,"price":175.0,"orders":2}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|81760","symbol":"DIXON25SEP16750PE","last_price":169.0,"volume":74250,"average_price":198.88,"oi":33200.0,"net_change":-51.05,"total_buy_quantity":10850.0,"total_sell_quantity":8450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":637.4,"last_trade_time":"1756893592134","oi_day_high":40150.0,"oi_day_low":33200.0},"NSE_FO:MARUTI25SEP14800CE":{"ohlc":{"open":322.55,"high":403.05,"low":288.6,"close":359.1},"depth":{"buy":[{"quantity":50,"price":352.0,"orders":1},{"quantity":50,"price":351.95,"orders":1},{"quantity":50,"price":350.35,"orders":1},{"quantity":50,"price":350.3,"orders":1},{"quantity":100,"price":350.25,"orders":1}],"sell":[{"quantity":50,"price":368.65,"orders":1},{"quantity":100,"price":368.7,"orders":1},{"quantity":50,"price":368.75,"orders":1},{"quantity":200,"price":368.8,"orders":1},{"quantity":200,"price":368.9,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|111954","symbol":"MARUTI25SEP14800CE","last_price":359.1,"volume":263700,"average_price":334.1,"oi":134500.0,"net_change":38.05,"total_buy_quantity":12000.0,"total_sell_quantity":11150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":664.75,"last_trade_time":"1756893574784","oi_day_high":153300.0,"oi_day_low":127850.0},"NSE_FO:BANDHANBNK25SEP162.5CE":{"ohlc":{"open":5.35,"high":7.1,"low":5.35,"close":6.65},"depth":{"buy":[{"quantity":10800,"price":6.65,"orders":3},{"quantity":7200,"price":6.6,"orders":2},{"quantity":7200,"price":6.55,"orders":2},{"quantity":28800,"price":6.45,"orders":2},{"quantity":14400,"price":6.4,"orders":2}],"sell":[{"quantity":7200,"price":6.8,"orders":2},{"quantity":3600,"price":6.85,"orders":1},{"quantity":3600,"price":6.9,"orders":1},{"quantity":3600,"price":6.95,"orders":1},{"quantity":3600,"price":7.0,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|67893","symbol":"BANDHANBNK25SEP162.5CE","last_price":6.65,"volume":698400,"average_price":6.34,"oi":417600.0,"net_change":1.4,"total_buy_quantity":406800.0,"total_sell_quantity":450000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.25,"last_trade_time":"1756893493119","oi_day_high":558000.0,"oi_day_low":417600.0},"NSE_FO:OBEROIRLTY25SEP1620CE":{"ohlc":{"open":70.0,"high":73.55,"low":69.4,"close":73.55},"depth":{"buy":[{"quantity":350,"price":72.55,"orders":1},{"quantity":350,"price":72.4,"orders":1},{"quantity":350,"price":71.0,"orders":1},{"quantity":1050,"price":65.9,"orders":1},{"quantity":1400,"price":63.9,"orders":1}],"sell":[{"quantity":350,"price":73.8,"orders":1},{"quantity":350,"price":73.85,"orders":1},{"quantity":350,"price":73.95,"orders":1},{"quantity":350,"price":74.05,"orders":1},{"quantity":350,"price":75.45,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|114399","symbol":"OBEROIRLTY25SEP1620CE","last_price":73.55,"volume":6300,"average_price":71.74,"oi":47950.0,"net_change":4.0,"total_buy_quantity":17150.0,"total_sell_quantity":31150.0,"lower_circuit_limit":6.55,"upper_circuit_limit":132.55,"last_trade_time":"1756893460629","oi_day_high":50050.0,"oi_day_low":47950.0},"NSE_FO:DIVISLAB25SEP6100PE":{"ohlc":{"open":125.95,"high":132.2,"low":96.65,"close":98.5},"depth":{"buy":[{"quantity":100,"price":96.0,"orders":1},{"quantity":100,"price":95.95,"orders":1},{"quantity":100,"price":95.9,"orders":1},{"quantity":100,"price":95.05,"orders":1},{"quantity":100,"price":95.0,"orders":1}],"sell":[{"quantity":100,"price":98.05,"orders":1},{"quantity":100,"price":102.95,"orders":1},{"quantity":100,"price":103.0,"orders":1},{"quantity":200,"price":104.15,"orders":1},{"quantity":100,"price":106.0,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|81302","symbol":"DIVISLAB25SEP6100PE","last_price":98.5,"volume":74400,"average_price":108.33,"oi":46100.0,"net_change":-31.1,"total_buy_quantity":23100.0,"total_sell_quantity":12300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":267.0,"last_trade_time":"1756893581271","oi_day_high":48100.0,"oi_day_low":44800.0},"NSE_FO:HDFCBANK25SEP960CE":{"ohlc":{"open":13.95,"high":15.25,"low":10.5,"close":14.3},"depth":{"buy":[{"quantity":1100,"price":14.3,"orders":1},{"quantity":4400,"price":14.25,"orders":3},{"quantity":4400,"price":14.2,"orders":4},{"quantity":8800,"price":14.15,"orders":3},{"quantity":2200,"price":14.1,"orders":2}],"sell":[{"quantity":1100,"price":14.45,"orders":1},{"quantity":2200,"price":14.5,"orders":2},{"quantity":9900,"price":14.55,"orders":3},{"quantity":8800,"price":14.6,"orders":6},{"quantity":5500,"price":14.65,"orders":5}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|90944","symbol":"HDFCBANK25SEP960CE","last_price":14.3,"volume":12608200,"average_price":12.49,"oi":5663900.0,"net_change":1.8,"total_buy_quantity":476300.0,"total_sell_quantity":878900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.9,"last_trade_time":"1756893599824","oi_day_high":7195100.0,"oi_day_low":5663900.0},"NSE_FO:UNIONBANK25SEP127.5CE":{"ohlc":{"open":3.9,"high":4.5,"low":3.9,"close":4.5},"depth":{"buy":[{"quantity":4425,"price":4.45,"orders":1},{"quantity":17700,"price":4.4,"orders":4},{"quantity":17700,"price":4.35,"orders":4},{"quantity":48675,"price":4.3,"orders":4},{"quantity":17700,"price":4.25,"orders":3}],"sell":[{"quantity":8850,"price":4.5,"orders":1},{"quantity":8850,"price":4.55,"orders":2},{"quantity":13275,"price":4.6,"orders":3},{"quantity":26550,"price":4.65,"orders":2},{"quantity":48675,"price":4.7,"orders":3}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|132437","symbol":"UNIONBANK25SEP127.5CE","last_price":4.5,"volume":314175,"average_price":4.3,"oi":668175.0,"net_change":0.55,"total_buy_quantity":393825.0,"total_sell_quantity":606225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1756893579112","oi_day_high":681450.0,"oi_day_low":654900.0},"NSE_FO:MPHASIS25SEP2850PE":{"ohlc":{"open":60.65,"high":91.15,"low":58.85,"close":65.3},"depth":{"buy":[{"quantity":275,"price":64.15,"orders":1},{"quantity":275,"price":64.1,"orders":1},{"quantity":275,"price":63.7,"orders":1},{"quantity":275,"price":61.8,"orders":1},{"quantity":4950,"price":56.1,"orders":2}],"sell":[{"quantity":275,"price":65.3,"orders":1},{"quantity":275,"price":65.35,"orders":1},{"quantity":275,"price":65.85,"orders":1},{"quantity":550,"price":65.9,"orders":2},{"quantity":275,"price":65.95,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|110307","symbol":"MPHASIS25SEP2850PE","last_price":65.3,"volume":257675,"average_price":80.01,"oi":62700.0,"net_change":3.5,"total_buy_quantity":32450.0,"total_sell_quantity":43725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":130.45,"last_trade_time":"1756893568156","oi_day_high":64900.0,"oi_day_low":53625.0},"NSE_FO:SHREECEM25SEP29750PE":{"ohlc":{"open":490.0,"high":490.0,"low":465.15,"close":465.15},"depth":{"buy":[{"quantity":50,"price":476.85,"orders":2},{"quantity":25,"price":476.75,"orders":1},{"quantity":750,"price":368.4,"orders":1},{"quantity":75,"price":368.35,"orders":1},{"quantity":100,"price":332.45,"orders":1}],"sell":[{"quantity":25,"price":554.95,"orders":1},{"quantity":25,"price":555.15,"orders":1},{"quantity":50,"price":559.15,"orders":1},{"quantity":50,"price":568.15,"orders":1},{"quantity":175,"price":596.5,"orders":2}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|123189","symbol":"SHREECEM25SEP29750PE","last_price":465.15,"volume":75,"average_price":473.45,"oi":450.0,"net_change":-33.6,"total_buy_quantity":3025.0,"total_sell_quantity":1875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1018.55,"last_trade_time":"1756892437180","oi_day_high":450.0,"oi_day_low":450.0},"NSE_FO:TITAGARH25SEP840CE":{"ohlc":{"open":35.0,"high":38.85,"low":32.0,"close":35.0},"depth":{"buy":[{"quantity":725,"price":34.95,"orders":1},{"quantity":725,"price":34.8,"orders":1},{"quantity":1450,"price":32.5,"orders":1},{"quantity":2175,"price":31.2,"orders":1},{"quantity":7975,"price":30.85,"orders":1}],"sell":[{"quantity":725,"price":37.6,"orders":1},{"quantity":725,"price":37.65,"orders":1},{"quantity":725,"price":37.8,"orders":1},{"quantity":2175,"price":37.9,"orders":1},{"quantity":2900,"price":38.55,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|142119","symbol":"TITAGARH25SEP840CE","last_price":35.0,"volume":40600,"average_price":35.9,"oi":58000.0,"net_change":-1.4,"total_buy_quantity":150075.0,"total_sell_quantity":71775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.55,"last_trade_time":"1756893592477","oi_day_high":58000.0,"oi_day_low":53650.0},"NSE_FO:CROMPTON25SEP325CE":{"ohlc":{"open":14.0,"high":14.25,"low":12.5,"close":12.85},"depth":{"buy":[{"quantity":1800,"price":13.65,"orders":1},{"quantity":1800,"price":13.55,"orders":1},{"quantity":1800,"price":12.2,"orders":1},{"quantity":12600,"price":12.15,"orders":2},{"quantity":18000,"price":11.7,"orders":1}],"sell":[{"quantity":1800,"price":13.95,"orders":1},{"quantity":1800,"price":14.0,"orders":1},{"quantity":1800,"price":14.05,"orders":1},{"quantity":7200,"price":14.8,"orders":1},{"quantity":5400,"price":14.85,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|79145","symbol":"CROMPTON25SEP325CE","last_price":12.85,"volume":14400,"average_price":13.35,"oi":99000.0,"net_change":-1.3,"total_buy_quantity":90000.0,"total_sell_quantity":41400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.15,"last_trade_time":"1756884911531","oi_day_high":99000.0,"oi_day_low":95400.0},"NSE_FO:GODREJCP25SEP1260PE":{"ohlc":{"open":22.95,"high":29.6,"low":21.45,"close":26.25},"depth":{"buy":[{"quantity":500,"price":25.8,"orders":1},{"quantity":500,"price":25.75,"orders":1},{"quantity":500,"price":25.6,"orders":1},{"quantity":500,"price":25.15,"orders":1},{"quantity":500,"price":25.0,"orders":1}],"sell":[{"quantity":1000,"price":26.2,"orders":2},{"quantity":500,"price":26.25,"orders":1},{"quantity":500,"price":26.35,"orders":1},{"quantity":1000,"price":26.4,"orders":2},{"quantity":500,"price":26.8,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|86437","symbol":"GODREJCP25SEP1260PE","last_price":26.25,"volume":102000,"average_price":24.99,"oi":68500.0,"net_change":4.15,"total_buy_quantity":172500.0,"total_sell_quantity":124500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.4,"last_trade_time":"1756893574181","oi_day_high":70000.0,"oi_day_low":59000.0},"NSE_FO:BHARTIARTL25SEP1880PE":{"ohlc":{"open":28.1,"high":35.35,"low":23.45,"close":26.3},"depth":{"buy":[{"quantity":475,"price":26.0,"orders":1},{"quantity":475,"price":25.95,"orders":1},{"quantity":950,"price":25.9,"orders":2},{"quantity":475,"price":25.85,"orders":1},{"quantity":475,"price":25.8,"orders":1}],"sell":[{"quantity":475,"price":26.2,"orders":1},{"quantity":950,"price":26.25,"orders":2},{"quantity":475,"price":26.3,"orders":1},{"quantity":950,"price":26.35,"orders":2},{"quantity":475,"price":26.45,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|73379","symbol":"BHARTIARTL25SEP1880PE","last_price":26.3,"volume":1577950,"average_price":29.57,"oi":434625.0,"net_change":0.7,"total_buy_quantity":217550.0,"total_sell_quantity":116375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.35,"last_trade_time":"1756893595943","oi_day_high":441750.0,"oi_day_low":304000.0},"NSE_FO:CAMS25SEP3700CE":{"ohlc":{"open":188.15,"high":194.85,"low":174.25,"close":175.25},"depth":{"buy":[{"quantity":150,"price":175.25,"orders":1},{"quantity":150,"price":175.2,"orders":1},{"quantity":150,"price":173.2,"orders":1},{"quantity":150,"price":172.45,"orders":1},{"quantity":150,"price":171.75,"orders":1}],"sell":[{"quantity":150,"price":177.2,"orders":1},{"quantity":150,"price":177.25,"orders":1},{"quantity":150,"price":190.85,"orders":1},{"quantity":150,"price":190.9,"orders":1},{"quantity":450,"price":193.0,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|73960","symbol":"CAMS25SEP3700CE","last_price":175.25,"volume":14250,"average_price":182.86,"oi":36900.0,"net_change":-4.35,"total_buy_quantity":7650.0,"total_sell_quantity":12900.0,"lower_circuit_limit":12.0,"upper_circuit_limit":347.2,"last_trade_time":"1756893595710","oi_day_high":39150.0,"oi_day_low":36450.0},"NSE_FO:INDIANB25SEP650PE":{"ohlc":{"open":10.45,"high":10.6,"low":8.25,"close":8.9},"depth":{"buy":[{"quantity":1000,"price":8.75,"orders":1},{"quantity":1000,"price":8.7,"orders":1},{"quantity":1000,"price":8.65,"orders":1},{"quantity":1000,"price":8.6,"orders":1},{"quantity":1000,"price":8.5,"orders":1}],"sell":[{"quantity":1000,"price":9.0,"orders":1},{"quantity":1000,"price":9.05,"orders":1},{"quantity":1000,"price":9.1,"orders":1},{"quantity":1000,"price":9.25,"orders":1},{"quantity":1000,"price":9.3,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|96190","symbol":"INDIANB25SEP650PE","last_price":8.9,"volume":48000,"average_price":9.36,"oi":106000.0,"net_change":-2.3,"total_buy_quantity":172000.0,"total_sell_quantity":156000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.2,"last_trade_time":"1756893599867","oi_day_high":112000.0,"oi_day_low":105000.0},"NSE_FO:CDSL25SEP1460CE":{"ohlc":{"open":75.25,"high":87.5,"low":75.25,"close":82.55},"depth":{"buy":[{"quantity":475,"price":79.95,"orders":1},{"quantity":475,"price":79.9,"orders":1},{"quantity":475,"price":79.85,"orders":1},{"quantity":475,"price":79.8,"orders":1},{"quantity":475,"price":79.7,"orders":1}],"sell":[{"quantity":950,"price":82.55,"orders":2},{"quantity":475,"price":82.6,"orders":1},{"quantity":475,"price":83.95,"orders":1},{"quantity":1425,"price":84.0,"orders":2},{"quantity":1425,"price":88.0,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|74934","symbol":"CDSL25SEP1460CE","last_price":82.55,"volume":41800,"average_price":82.58,"oi":88825.0,"net_change":6.35,"total_buy_quantity":28500.0,"total_sell_quantity":43225.0,"lower_circuit_limit":2.55,"upper_circuit_limit":149.85,"last_trade_time":"1756893574262","oi_day_high":96425.0,"oi_day_low":88825.0},"NSE_FO:TATASTEEL25SEP152.5PE":{"ohlc":{"open":1.25,"high":1.25,"low":0.5,"close":0.55},"depth":{"buy":[{"quantity":165000,"price":0.5,"orders":25},{"quantity":181500,"price":0.45,"orders":5},{"quantity":231000,"price":0.4,"orders":4},{"quantity":247500,"price":0.35,"orders":4},{"quantity":242000,"price":0.3,"orders":3}],"sell":[{"quantity":181500,"price":0.55,"orders":19},{"quantity":280500,"price":0.6,"orders":22},{"quantity":264000,"price":0.65,"orders":19},{"quantity":110000,"price":0.7,"orders":4},{"quantity":115500,"price":0.75,"orders":6}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|128688","symbol":"TATASTEEL25SEP152.5PE","last_price":0.55,"volume":13167000,"average_price":0.74,"oi":2986500.0,"net_change":-0.9,"total_buy_quantity":1754500.0,"total_sell_quantity":2431000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1756893557485","oi_day_high":3146000.0,"oi_day_low":2458500.0},"NSE_FO:ONGC25SEP235CE":{"ohlc":{"open":8.1,"high":9.25,"low":7.2,"close":7.6},"depth":{"buy":[{"quantity":4500,"price":7.55,"orders":2},{"quantity":4500,"price":7.5,"orders":2},{"quantity":4500,"price":7.45,"orders":2},{"quantity":2250,"price":7.0,"orders":1},{"quantity":38250,"price":6.9,"orders":1}],"sell":[{"quantity":4500,"price":7.65,"orders":2},{"quantity":6750,"price":7.7,"orders":3},{"quantity":4500,"price":7.75,"orders":2},{"quantity":4500,"price":7.8,"orders":2},{"quantity":2250,"price":7.9,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|115072","symbol":"ONGC25SEP235CE","last_price":7.6,"volume":1343250,"average_price":8.01,"oi":2346750.0,"net_change":-0.1,"total_buy_quantity":344250.0,"total_sell_quantity":326250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.7,"last_trade_time":"1756893587692","oi_day_high":2349000.0,"oi_day_low":2263500.0},"NSE_FO:JSWENERGY25SEP500CE":{"ohlc":{"open":22.9,"high":24.9,"low":20.55,"close":21.0},"depth":{"buy":[{"quantity":2000,"price":21.0,"orders":2},{"quantity":1000,"price":20.7,"orders":1},{"quantity":1000,"price":20.65,"orders":1},{"quantity":1000,"price":20.55,"orders":1},{"quantity":1000,"price":20.5,"orders":1}],"sell":[{"quantity":1000,"price":21.6,"orders":1},{"quantity":1000,"price":21.65,"orders":1},{"quantity":1000,"price":21.7,"orders":1},{"quantity":1000,"price":21.9,"orders":1},{"quantity":2000,"price":21.95,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|103198","symbol":"JSWENERGY25SEP500CE","last_price":21.0,"volume":213000,"average_price":22.86,"oi":734000.0,"net_change":-1.05,"total_buy_quantity":110000.0,"total_sell_quantity":140000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.3,"last_trade_time":"1756893579427","oi_day_high":736000.0,"oi_day_low":718000.0},"NSE_FO:HINDUNILVR25SEP2660PE":{"ohlc":{"open":44.15,"high":52.9,"low":42.85,"close":52.15},"depth":{"buy":[{"quantity":300,"price":49.5,"orders":1},{"quantity":600,"price":49.45,"orders":2},{"quantity":300,"price":49.35,"orders":1},{"quantity":300,"price":49.3,"orders":1},{"quantity":300,"price":49.25,"orders":1}],"sell":[{"quantity":300,"price":52.5,"orders":1},{"quantity":300,"price":52.6,"orders":1},{"quantity":600,"price":52.65,"orders":2},{"quantity":1200,"price":53.05,"orders":2},{"quantity":900,"price":55.55,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|91737","symbol":"HINDUNILVR25SEP2660PE","last_price":52.15,"volume":537000,"average_price":47.06,"oi":158400.0,"net_change":12.55,"total_buy_quantity":76800.0,"total_sell_quantity":30000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.65,"last_trade_time":"1756893573040","oi_day_high":160200.0,"oi_day_low":111300.0},"NSE_FO:IOC25SEP137.5CE":{"ohlc":{"open":4.95,"high":5.8,"low":4.95,"close":5.15},"depth":{"buy":[{"quantity":9750,"price":5.15,"orders":2},{"quantity":14625,"price":5.1,"orders":3},{"quantity":9750,"price":5.05,"orders":2},{"quantity":4875,"price":5.0,"orders":1},{"quantity":4875,"price":4.95,"orders":1}],"sell":[{"quantity":14625,"price":5.25,"orders":3},{"quantity":9750,"price":5.3,"orders":2},{"quantity":9750,"price":5.35,"orders":2},{"quantity":4875,"price":5.4,"orders":1},{"quantity":9750,"price":5.45,"orders":2}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|41955","symbol":"IOC25SEP137.5CE","last_price":5.15,"volume":214500,"average_price":5.3,"oi":536250.0,"net_change":0.5,"total_buy_quantity":497250.0,"total_sell_quantity":482625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.65,"last_trade_time":"1756893561335","oi_day_high":565500.0,"oi_day_low":536250.0},"NSE_FO:RECLTD25SEP350CE":{"ohlc":{"open":20.5,"high":22.65,"low":19.65,"close":22.25},"depth":{"buy":[{"quantity":1275,"price":21.95,"orders":1},{"quantity":1275,"price":21.9,"orders":1},{"quantity":1275,"price":21.85,"orders":1},{"quantity":2550,"price":21.8,"orders":2},{"quantity":1275,"price":21.55,"orders":1}],"sell":[{"quantity":1275,"price":22.4,"orders":1},{"quantity":1275,"price":22.45,"orders":1},{"quantity":1275,"price":22.6,"orders":1},{"quantity":2550,"price":23.0,"orders":1},{"quantity":1275,"price":23.3,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|120463","symbol":"RECLTD25SEP350CE","last_price":22.25,"volume":244800,"average_price":21.19,"oi":1206150.0,"net_change":2.25,"total_buy_quantity":207825.0,"total_sell_quantity":175950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.0,"last_trade_time":"1756893562472","oi_day_high":1211250.0,"oi_day_low":1161525.0},"NSE_FO:LAURUSLABS25SEP860PE":{"ohlc":{"open":22.45,"high":24.15,"low":15.75,"close":16.45},"depth":{"buy":[{"quantity":1700,"price":16.6,"orders":1},{"quantity":1700,"price":16.55,"orders":1},{"quantity":1700,"price":16.5,"orders":1},{"quantity":1700,"price":16.45,"orders":1},{"quantity":1700,"price":16.3,"orders":1}],"sell":[{"quantity":1700,"price":16.95,"orders":1},{"quantity":3400,"price":17.0,"orders":2},{"quantity":1700,"price":17.05,"orders":1},{"quantity":1700,"price":17.1,"orders":1},{"quantity":1700,"price":17.3,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|107061","symbol":"LAURUSLABS25SEP860PE","last_price":16.45,"volume":630700,"average_price":18.9,"oi":419900.0,"net_change":-6.85,"total_buy_quantity":227800.0,"total_sell_quantity":171700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.2,"last_trade_time":"1756893540283","oi_day_high":419900.0,"oi_day_low":297500.0},"NSE_FO:INOXWIND25SEP135CE":{"ohlc":{"open":12.0,"high":12.25,"low":12.0,"close":12.25},"depth":{"buy":[{"quantity":3272,"price":12.15,"orders":1},{"quantity":3272,"price":12.1,"orders":1},{"quantity":3272,"price":12.0,"orders":1},{"quantity":3272,"price":11.95,"orders":1},{"quantity":3272,"price":11.9,"orders":1}],"sell":[{"quantity":3272,"price":12.35,"orders":1},{"quantity":6544,"price":12.4,"orders":2},{"quantity":6544,"price":12.45,"orders":2},{"quantity":3272,"price":12.5,"orders":1},{"quantity":3272,"price":12.6,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|97815","symbol":"INOXWIND25SEP135CE","last_price":12.25,"volume":19632,"average_price":12.14,"oi":189776.0,"net_change":1.25,"total_buy_quantity":265032.0,"total_sell_quantity":265032.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.0,"last_trade_time":"1756891902136","oi_day_high":193048.0,"oi_day_low":189776.0},"NSE_FO:KOTAKBANK25SEP1940CE":{"ohlc":{"open":42.5,"high":50.15,"low":34.0,"close":49.5},"depth":{"buy":[{"quantity":400,"price":48.7,"orders":1},{"quantity":400,"price":48.65,"orders":1},{"quantity":800,"price":48.6,"orders":2},{"quantity":800,"price":48.55,"orders":2},{"quantity":800,"price":48.5,"orders":2}],"sell":[{"quantity":400,"price":49.25,"orders":1},{"quantity":400,"price":49.3,"orders":1},{"quantity":400,"price":49.35,"orders":1},{"quantity":400,"price":49.4,"orders":1},{"quantity":400,"price":49.5,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|102762","symbol":"KOTAKBANK25SEP1940CE","last_price":49.5,"volume":1209200,"average_price":43.07,"oi":182800.0,"net_change":7.65,"total_buy_quantity":69200.0,"total_sell_quantity":58400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":88.85,"last_trade_time":"1756893571269","oi_day_high":223600.0,"oi_day_low":168800.0},"NSE_FO:JUBLFOOD25SEP640PE":{"ohlc":{"open":18.0,"high":18.85,"low":16.0,"close":17.6},"depth":{"buy":[{"quantity":1250,"price":17.5,"orders":1},{"quantity":1250,"price":17.15,"orders":1},{"quantity":1250,"price":17.0,"orders":1},{"quantity":1250,"price":16.95,"orders":1},{"quantity":1250,"price":16.2,"orders":1}],"sell":[{"quantity":1250,"price":17.8,"orders":1},{"quantity":1250,"price":17.9,"orders":1},{"quantity":2500,"price":17.95,"orders":2},{"quantity":1250,"price":18.0,"orders":1},{"quantity":1250,"price":18.1,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|104049","symbol":"JUBLFOOD25SEP640PE","last_price":17.6,"volume":196250,"average_price":17.87,"oi":151250.0,"net_change":-0.3,"total_buy_quantity":166250.0,"total_sell_quantity":150000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.9,"last_trade_time":"1756893569944","oi_day_high":191250.0,"oi_day_low":150000.0},"NSE_FO:POLYCAB25SEP7100PE":{"ohlc":{"open":136.7,"high":144.05,"low":108.25,"close":113.65},"depth":{"buy":[{"quantity":125,"price":111.35,"orders":1},{"quantity":375,"price":111.3,"orders":3},{"quantity":250,"price":110.5,"orders":2},{"quantity":125,"price":109.45,"orders":1},{"quantity":125,"price":109.4,"orders":1}],"sell":[{"quantity":125,"price":113.95,"orders":1},{"quantity":125,"price":114.0,"orders":1},{"quantity":125,"price":115.95,"orders":1},{"quantity":250,"price":116.0,"orders":2},{"quantity":125,"price":116.95,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|119241","symbol":"POLYCAB25SEP7100PE","last_price":113.65,"volume":69375,"average_price":127.64,"oi":30625.0,"net_change":-23.7,"total_buy_quantity":30250.0,"total_sell_quantity":14750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":343.85,"last_trade_time":"1756893570132","oi_day_high":30750.0,"oi_day_low":24750.0},"NSE_FO:ASHOKLEY25SEP130CE":{"ohlc":{"open":5.05,"high":5.3,"low":3.25,"close":4.15},"depth":{"buy":[{"quantity":35000,"price":4.1,"orders":5},{"quantity":50000,"price":4.05,"orders":10},{"quantity":115000,"price":4.0,"orders":12},{"quantity":120000,"price":3.95,"orders":5},{"quantity":65000,"price":3.9,"orders":7}],"sell":[{"quantity":30000,"price":4.15,"orders":5},{"quantity":85000,"price":4.2,"orders":14},{"quantity":110000,"price":4.25,"orders":16},{"quantity":190000,"price":4.3,"orders":11},{"quantity":55000,"price":4.35,"orders":5}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|68083","symbol":"ASHOKLEY25SEP130CE","last_price":4.15,"volume":16575000,"average_price":3.82,"oi":5720000.0,"net_change":-0.05,"total_buy_quantity":2020000.0,"total_sell_quantity":1935000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.2,"last_trade_time":"1756893581147","oi_day_high":6955000.0,"oi_day_low":4270000.0},"NSE_FO:KPITTECH25SEP1180CE":{"ohlc":{"open":57.2,"high":61.5,"low":55.15,"close":59.95},"depth":{"buy":[{"quantity":400,"price":60.05,"orders":1},{"quantity":400,"price":60.0,"orders":1},{"quantity":400,"price":59.95,"orders":1},{"quantity":400,"price":59.9,"orders":1},{"quantity":400,"price":59.2,"orders":1}],"sell":[{"quantity":400,"price":61.1,"orders":1},{"quantity":400,"price":61.15,"orders":1},{"quantity":800,"price":61.2,"orders":2},{"quantity":400,"price":61.25,"orders":1},{"quantity":400,"price":61.35,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|103335","symbol":"KPITTECH25SEP1180CE","last_price":59.95,"volume":10800,"average_price":58.13,"oi":18400.0,"net_change":4.0,"total_buy_quantity":24000.0,"total_sell_quantity":60000.0,"lower_circuit_limit":4.55,"upper_circuit_limit":107.35,"last_trade_time":"1756893468331","oi_day_high":18400.0,"oi_day_low":16800.0},"NSE_FO:UNITDSPR25SEP1280PE":{"ohlc":{"open":6.95,"high":8.6,"low":5.15,"close":5.75},"depth":{"buy":[{"quantity":400,"price":5.75,"orders":1},{"quantity":400,"price":5.7,"orders":1},{"quantity":400,"price":5.65,"orders":1},{"quantity":400,"price":5.6,"orders":1},{"quantity":800,"price":5.55,"orders":2}],"sell":[{"quantity":400,"price":5.9,"orders":1},{"quantity":400,"price":5.95,"orders":1},{"quantity":400,"price":6.0,"orders":1},{"quantity":400,"price":6.05,"orders":1},{"quantity":400,"price":6.1,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|143479","symbol":"UNITDSPR25SEP1280PE","last_price":5.75,"volume":122400,"average_price":6.12,"oi":148000.0,"net_change":-2.25,"total_buy_quantity":112000.0,"total_sell_quantity":85600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.0,"last_trade_time":"1756893598051","oi_day_high":148400.0,"oi_day_low":136800.0},"NSE_FO:HFCL25SEP70CE":{"ohlc":{"open":3.45,"high":4.1,"low":3.35,"close":4.1},"depth":{"buy":[{"quantity":77400,"price":4.05,"orders":5},{"quantity":45150,"price":4.0,"orders":7},{"quantity":25800,"price":3.95,"orders":4},{"quantity":25800,"price":3.9,"orders":4},{"quantity":77400,"price":3.85,"orders":5}],"sell":[{"quantity":25800,"price":4.1,"orders":4},{"quantity":45150,"price":4.15,"orders":7},{"quantity":103200,"price":4.2,"orders":8},{"quantity":70950,"price":4.25,"orders":6},{"quantity":45150,"price":4.3,"orders":3}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|92222","symbol":"HFCL25SEP70CE","last_price":4.1,"volume":2534850,"average_price":3.84,"oi":3250800.0,"net_change":0.7,"total_buy_quantity":1309350.0,"total_sell_quantity":767550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1756893553525","oi_day_high":3392700.0,"oi_day_low":3199200.0},"NSE_FO:ALKEM25SEP5400PE":{"ohlc":{"open":175.0,"high":180.0,"low":150.75,"close":151.25},"depth":{"buy":[{"quantity":125,"price":149.1,"orders":1},{"quantity":125,"price":149.05,"orders":1},{"quantity":125,"price":148.9,"orders":1},{"quantity":250,"price":144.1,"orders":1},{"quantity":125,"price":144.05,"orders":1}],"sell":[{"quantity":125,"price":155.25,"orders":1},{"quantity":125,"price":155.3,"orders":1},{"quantity":125,"price":155.55,"orders":1},{"quantity":125,"price":155.6,"orders":1},{"quantity":125,"price":158.95,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|65261","symbol":"ALKEM25SEP5400PE","last_price":151.25,"volume":6375,"average_price":166.87,"oi":11750.0,"net_change":-44.2,"total_buy_quantity":5750.0,"total_sell_quantity":17875.0,"lower_circuit_limit":49.7,"upper_circuit_limit":341.2,"last_trade_time":"1756892842677","oi_day_high":12250.0,"oi_day_low":11125.0},"NSE_FO:RVNL25SEP310CE":{"ohlc":{"open":22.65,"high":23.1,"low":17.75,"close":21.0},"depth":{"buy":[{"quantity":1375,"price":20.7,"orders":1},{"quantity":1375,"price":20.65,"orders":1},{"quantity":1375,"price":20.55,"orders":1},{"quantity":1375,"price":20.5,"orders":1},{"quantity":1375,"price":20.45,"orders":1}],"sell":[{"quantity":1375,"price":20.95,"orders":1},{"quantity":1375,"price":21.0,"orders":1},{"quantity":1375,"price":21.1,"orders":1},{"quantity":1375,"price":21.6,"orders":1},{"quantity":1375,"price":21.65,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|121266","symbol":"RVNL25SEP310CE","last_price":21.0,"volume":199375,"average_price":19.94,"oi":368500.0,"net_change":-0.95,"total_buy_quantity":165000.0,"total_sell_quantity":215875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.95,"last_trade_time":"1756893500288","oi_day_high":375375.0,"oi_day_low":353375.0},"NSE_FO:MAXHEALTH25SEP1160PE":{"ohlc":{"open":34.4,"high":37.0,"low":29.75,"close":31.5},"depth":{"buy":[{"quantity":525,"price":31.55,"orders":1},{"quantity":525,"price":31.5,"orders":1},{"quantity":525,"price":31.1,"orders":1},{"quantity":525,"price":31.05,"orders":1},{"quantity":525,"price":31.0,"orders":1}],"sell":[{"quantity":525,"price":32.1,"orders":1},{"quantity":1050,"price":32.15,"orders":2},{"quantity":525,"price":32.2,"orders":1},{"quantity":525,"price":32.85,"orders":1},{"quantity":525,"price":32.9,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|112178","symbol":"MAXHEALTH25SEP1160PE","last_price":31.5,"volume":121275,"average_price":33.2,"oi":162225.0,"net_change":-1.55,"total_buy_quantity":75600.0,"total_sell_quantity":82950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.35,"last_trade_time":"1756893599608","oi_day_high":182700.0,"oi_day_low":161700.0},"NSE_FO:PHOENIXLTD25SEP1500CE":{"ohlc":{"open":74.0,"high":75.0,"low":58.1,"close":63.0},"depth":{"buy":[{"quantity":350,"price":62.5,"orders":1},{"quantity":350,"price":62.35,"orders":1},{"quantity":700,"price":62.3,"orders":2},{"quantity":350,"price":62.25,"orders":1},{"quantity":700,"price":61.6,"orders":1}],"sell":[{"quantity":1400,"price":63.6,"orders":2},{"quantity":350,"price":64.2,"orders":1},{"quantity":350,"price":64.25,"orders":1},{"quantity":350,"price":64.85,"orders":1},{"quantity":350,"price":64.9,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|116927","symbol":"PHOENIXLTD25SEP1500CE","last_price":63.0,"volume":55300,"average_price":64.64,"oi":56700.0,"net_change":-31.7,"total_buy_quantity":24850.0,"total_sell_quantity":51100.0,"lower_circuit_limit":18.1,"upper_circuit_limit":171.3,"last_trade_time":"1756893451411","oi_day_high":56700.0,"oi_day_low":35350.0},"NSE_FO:SYNGENE25SEP630PE":{"ohlc":{"open":13.25,"high":13.25,"low":7.55,"close":7.7},"depth":{"buy":[{"quantity":2000,"price":7.5,"orders":2},{"quantity":3000,"price":7.45,"orders":3},{"quantity":1000,"price":7.4,"orders":1},{"quantity":1000,"price":7.35,"orders":1},{"quantity":1000,"price":7.25,"orders":1}],"sell":[{"quantity":1000,"price":7.75,"orders":1},{"quantity":1000,"price":7.85,"orders":1},{"quantity":1000,"price":7.95,"orders":1},{"quantity":4000,"price":8.0,"orders":2},{"quantity":3000,"price":8.1,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|126630","symbol":"SYNGENE25SEP630PE","last_price":7.7,"volume":77000,"average_price":9.96,"oi":135000.0,"net_change":-5.0,"total_buy_quantity":254000.0,"total_sell_quantity":172000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.7,"last_trade_time":"1756893413200","oi_day_high":144000.0,"oi_day_low":134000.0},"NSE_FO:PAGEIND25SEP44000PE":{"ohlc":{"open":600.0,"high":670.0,"low":529.6,"close":670.0},"depth":{"buy":[{"quantity":135,"price":665.0,"orders":1},{"quantity":15,"price":635.05,"orders":1},{"quantity":15,"price":587.8,"orders":1},{"quantity":450,"price":545.95,"orders":1},{"quantity":600,"price":454.2,"orders":1}],"sell":[{"quantity":15,"price":688.15,"orders":1},{"quantity":15,"price":688.2,"orders":1},{"quantity":45,"price":757.05,"orders":1},{"quantity":300,"price":772.25,"orders":1},{"quantity":30,"price":800.0,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|121138","symbol":"PAGEIND25SEP44000PE","last_price":670.0,"volume":1290,"average_price":620.43,"oi":2055.0,"net_change":-129.4,"total_buy_quantity":1500.0,"total_sell_quantity":645.0,"lower_circuit_limit":66.7,"upper_circuit_limit":1532.1,"last_trade_time":"1756893575397","oi_day_high":2145.0,"oi_day_low":1875.0},"NSE_FO:MFSL25SEP1600CE":{"ohlc":{"open":50.0,"high":55.25,"low":41.3,"close":55.25},"depth":{"buy":[{"quantity":800,"price":55.3,"orders":1},{"quantity":800,"price":55.25,"orders":1},{"quantity":800,"price":51.8,"orders":1},{"quantity":800,"price":48.9,"orders":1},{"quantity":5600,"price":48.85,"orders":2}],"sell":[{"quantity":800,"price":55.95,"orders":1},{"quantity":800,"price":56.0,"orders":1},{"quantity":800,"price":56.55,"orders":1},{"quantity":800,"price":56.9,"orders":1},{"quantity":1600,"price":58.45,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|113715","symbol":"MFSL25SEP1600CE","last_price":55.25,"volume":68000,"average_price":47.79,"oi":45600.0,"net_change":-3.75,"total_buy_quantity":37600.0,"total_sell_quantity":68800.0,"lower_circuit_limit":10.65,"upper_circuit_limit":107.35,"last_trade_time":"1756893558671","oi_day_high":51200.0,"oi_day_low":45600.0},"NSE_FO:HDFCLIFE25SEP780PE":{"ohlc":{"open":15.65,"high":21.15,"low":15.6,"close":17.3},"depth":{"buy":[{"quantity":2200,"price":17.3,"orders":2},{"quantity":1100,"price":17.25,"orders":1},{"quantity":1100,"price":17.2,"orders":1},{"quantity":1100,"price":17.05,"orders":1},{"quantity":2200,"price":17.0,"orders":1}],"sell":[{"quantity":1100,"price":17.55,"orders":1},{"quantity":1100,"price":17.6,"orders":1},{"quantity":1100,"price":17.65,"orders":1},{"quantity":1100,"price":17.7,"orders":1},{"quantity":1100,"price":18.0,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|91320","symbol":"HDFCLIFE25SEP780PE","last_price":17.3,"volume":586300,"average_price":19.15,"oi":526900.0,"net_change":1.5,"total_buy_quantity":152900.0,"total_sell_quantity":105600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.8,"last_trade_time":"1756893597737","oi_day_high":526900.0,"oi_day_low":460900.0},"NSE_FO:TATACONSUM25SEP1060PE":{"ohlc":{"open":9.05,"high":12.45,"low":8.1,"close":8.3},"depth":{"buy":[{"quantity":1650,"price":8.2,"orders":3},{"quantity":550,"price":8.15,"orders":1},{"quantity":550,"price":8.0,"orders":1},{"quantity":550,"price":7.95,"orders":1},{"quantity":550,"price":7.9,"orders":1}],"sell":[{"quantity":550,"price":8.4,"orders":1},{"quantity":550,"price":8.45,"orders":1},{"quantity":550,"price":8.5,"orders":1},{"quantity":550,"price":8.55,"orders":1},{"quantity":550,"price":8.6,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|138635","symbol":"TATACONSUM25SEP1060PE","last_price":8.3,"volume":130900,"average_price":9.9,"oi":199100.0,"net_change":-0.8,"total_buy_quantity":91300.0,"total_sell_quantity":81950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.1,"last_trade_time":"1756893520773","oi_day_high":200200.0,"oi_day_low":180400.0},"NSE_FO:TATAPOWER25SEP370CE":{"ohlc":{"open":21.0,"high":22.5,"low":20.05,"close":22.25},"depth":{"buy":[{"quantity":1450,"price":22.0,"orders":1},{"quantity":2900,"price":21.95,"orders":2},{"quantity":1450,"price":21.85,"orders":1},{"quantity":5800,"price":21.4,"orders":2},{"quantity":10150,"price":20.85,"orders":2}],"sell":[{"quantity":1450,"price":22.15,"orders":1},{"quantity":1450,"price":22.2,"orders":1},{"quantity":1450,"price":22.35,"orders":1},{"quantity":1450,"price":22.5,"orders":1},{"quantity":1450,"price":22.55,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|140069","symbol":"TATAPOWER25SEP370CE","last_price":22.25,"volume":110200,"average_price":21.4,"oi":704700.0,"net_change":2.55,"total_buy_quantity":175450.0,"total_sell_quantity":150800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.7,"last_trade_time":"1756893549934","oi_day_high":749650.0,"oi_day_low":704700.0},"NSE_FO:GLENMARK25SEP1940PE":{"ohlc":{"open":57.8,"high":60.0,"low":29.8,"close":30.3},"depth":{"buy":[{"quantity":375,"price":29.85,"orders":1},{"quantity":750,"price":29.8,"orders":2},{"quantity":375,"price":25.95,"orders":1},{"quantity":9750,"price":25.9,"orders":1},{"quantity":1500,"price":25.15,"orders":1}],"sell":[{"quantity":375,"price":31.0,"orders":1},{"quantity":375,"price":31.1,"orders":1},{"quantity":1125,"price":31.15,"orders":3},{"quantity":750,"price":31.2,"orders":1},{"quantity":1125,"price":31.75,"orders":2}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|85547","symbol":"GLENMARK25SEP1940PE","last_price":30.3,"volume":392625,"average_price":40.39,"oi":88125.0,"net_change":-33.25,"total_buy_quantity":54375.0,"total_sell_quantity":57750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":122.8,"last_trade_time":"1756893533952","oi_day_high":89250.0,"oi_day_low":53250.0},"NSE_FO:BAJAJ-AUTO25SEP8700PE":{"ohlc":{"open":113.0,"high":113.0,"low":70.85,"close":72.6},"depth":{"buy":[{"quantity":75,"price":72.3,"orders":1},{"quantity":75,"price":72.2,"orders":1},{"quantity":75,"price":72.1,"orders":1},{"quantity":225,"price":72.05,"orders":3},{"quantity":75,"price":72.0,"orders":1}],"sell":[{"quantity":75,"price":73.05,"orders":1},{"quantity":75,"price":73.1,"orders":1},{"quantity":75,"price":73.3,"orders":1},{"quantity":75,"price":73.35,"orders":1},{"quantity":75,"price":73.4,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|66761","symbol":"BAJAJ-AUTO25SEP8700PE","last_price":72.6,"volume":85725,"average_price":82.73,"oi":77625.0,"net_change":-20.05,"total_buy_quantity":23775.0,"total_sell_quantity":26925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":227.35,"last_trade_time":"1756893590100","oi_day_high":79200.0,"oi_day_low":71850.0},"NSE_FO:SBIN25SEP800PE":{"ohlc":{"open":10.2,"high":10.2,"low":6.25,"close":6.6},"depth":{"buy":[{"quantity":5250,"price":6.6,"orders":5},{"quantity":11250,"price":6.55,"orders":9},{"quantity":8250,"price":6.5,"orders":6},{"quantity":10500,"price":6.45,"orders":7},{"quantity":10500,"price":6.4,"orders":9}],"sell":[{"quantity":17250,"price":6.7,"orders":7},{"quantity":19500,"price":6.75,"orders":7},{"quantity":15750,"price":6.8,"orders":6},{"quantity":9000,"price":6.85,"orders":6},{"quantity":12000,"price":6.9,"orders":6}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|132469","symbol":"SBIN25SEP800PE","last_price":6.6,"volume":5101500,"average_price":7.96,"oi":3962250.0,"net_change":-3.4,"total_buy_quantity":355500.0,"total_sell_quantity":460500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.0,"last_trade_time":"1756893592856","oi_day_high":3986250.0,"oi_day_low":3573750.0},"NSE_FO:TVSMOTOR25SEP3250PE":{"ohlc":{"open":38.05,"high":42.5,"low":29.85,"close":31.6},"depth":{"buy":[{"quantity":700,"price":31.5,"orders":2},{"quantity":350,"price":31.3,"orders":1},{"quantity":700,"price":31.25,"orders":2},{"quantity":350,"price":31.2,"orders":1},{"quantity":350,"price":30.85,"orders":1}],"sell":[{"quantity":1400,"price":31.75,"orders":1},{"quantity":350,"price":32.9,"orders":1},{"quantity":350,"price":32.95,"orders":1},{"quantity":350,"price":33.4,"orders":1},{"quantity":350,"price":33.45,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|131705","symbol":"TVSMOTOR25SEP3250PE","last_price":31.6,"volume":123200,"average_price":33.87,"oi":120750.0,"net_change":-6.45,"total_buy_quantity":75250.0,"total_sell_quantity":39550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":91.55,"last_trade_time":"1756893446063","oi_day_high":123200.0,"oi_day_low":107800.0},"NSE_FO:NMDC25SEP68PE":{"ohlc":{"open":0.3,"high":0.3,"low":0.2,"close":0.3},"depth":{"buy":[{"quantity":499500,"price":0.25,"orders":8},{"quantity":1444500,"price":0.2,"orders":23},{"quantity":2848500,"price":0.15,"orders":20},{"quantity":1795500,"price":0.1,"orders":12},{"quantity":1201500,"price":0.05,"orders":8}],"sell":[{"quantity":283500,"price":0.3,"orders":13},{"quantity":297000,"price":0.35,"orders":9},{"quantity":67500,"price":0.4,"orders":3},{"quantity":40500,"price":0.45,"orders":1},{"quantity":40500,"price":0.5,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|118388","symbol":"NMDC25SEP68PE","last_price":0.3,"volume":2214000,"average_price":0.26,"oi":3577500.0,"net_change":-0.05,"total_buy_quantity":7789500.0,"total_sell_quantity":1863000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1756893586173","oi_day_high":3793500.0,"oi_day_low":3577500.0},"NSE_FO:PNBHOUSING25SEP760PE":{"ohlc":{"open":8.95,"high":9.35,"low":6.9,"close":7.95},"depth":{"buy":[{"quantity":1950,"price":7.65,"orders":3},{"quantity":650,"price":7.6,"orders":1},{"quantity":650,"price":7.55,"orders":1},{"quantity":650,"price":7.5,"orders":1},{"quantity":650,"price":7.25,"orders":1}],"sell":[{"quantity":650,"price":8.05,"orders":1},{"quantity":650,"price":8.1,"orders":1},{"quantity":1300,"price":8.15,"orders":2},{"quantity":1300,"price":8.2,"orders":2},{"quantity":650,"price":8.25,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|126743","symbol":"PNBHOUSING25SEP760PE","last_price":7.95,"volume":278200,"average_price":7.84,"oi":985400.0,"net_change":-1.45,"total_buy_quantity":118950.0,"total_sell_quantity":112450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.95,"last_trade_time":"1756893318202","oi_day_high":985400.0,"oi_day_low":957450.0},"NSE_FO:KALYANKJIL25SEP510CE":{"ohlc":{"open":21.15,"high":26.5,"low":19.95,"close":21.7},"depth":{"buy":[{"quantity":2350,"price":21.4,"orders":2},{"quantity":2350,"price":21.3,"orders":2},{"quantity":2350,"price":21.25,"orders":2},{"quantity":1175,"price":21.2,"orders":1},{"quantity":1175,"price":21.1,"orders":1}],"sell":[{"quantity":1175,"price":21.7,"orders":1},{"quantity":2350,"price":21.75,"orders":2},{"quantity":12925,"price":21.8,"orders":2},{"quantity":3525,"price":21.85,"orders":3},{"quantity":1175,"price":22.0,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|101686","symbol":"KALYANKJIL25SEP510CE","last_price":21.7,"volume":2903425,"average_price":23.39,"oi":609825.0,"net_change":2.3,"total_buy_quantity":159800.0,"total_sell_quantity":282000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.45,"last_trade_time":"1756893597760","oi_day_high":672100.0,"oi_day_low":556950.0},"NSE_FO:HCLTECH25SEP1440PE":{"ohlc":{"open":18.45,"high":24.65,"low":18.1,"close":18.8},"depth":{"buy":[{"quantity":350,"price":18.75,"orders":1},{"quantity":350,"price":18.7,"orders":1},{"quantity":350,"price":18.65,"orders":1},{"quantity":350,"price":18.6,"orders":1},{"quantity":350,"price":18.5,"orders":1}],"sell":[{"quantity":700,"price":18.95,"orders":2},{"quantity":700,"price":19.0,"orders":2},{"quantity":350,"price":19.1,"orders":1},{"quantity":700,"price":19.25,"orders":2},{"quantity":350,"price":19.4,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|90030","symbol":"HCLTECH25SEP1440PE","last_price":18.8,"volume":285600,"average_price":21.32,"oi":165550.0,"net_change":-1.45,"total_buy_quantity":415100.0,"total_sell_quantity":60200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.15,"last_trade_time":"1756893594072","oi_day_high":186900.0,"oi_day_low":159600.0},"NSE_FO:BANKBARODA25SEP232.5PE":{"ohlc":{"open":2.9,"high":2.95,"low":2.35,"close":2.4},"depth":{"buy":[{"quantity":20475,"price":2.4,"orders":6},{"quantity":17550,"price":2.35,"orders":5},{"quantity":17550,"price":2.3,"orders":5},{"quantity":32175,"price":2.25,"orders":4},{"quantity":8775,"price":2.2,"orders":3}],"sell":[{"quantity":11700,"price":2.5,"orders":4},{"quantity":8775,"price":2.55,"orders":3},{"quantity":11700,"price":2.6,"orders":3},{"quantity":29250,"price":2.65,"orders":3},{"quantity":23400,"price":2.7,"orders":4}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|68178","symbol":"BANKBARODA25SEP232.5PE","last_price":2.4,"volume":625950,"average_price":2.6,"oi":789750.0,"net_change":-0.75,"total_buy_quantity":857025.0,"total_sell_quantity":453375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1756893579818","oi_day_high":859950.0,"oi_day_low":783900.0},"NSE_FO:MANKIND25SEP2450CE":{"ohlc":{"open":145.0,"high":168.3,"low":135.75,"close":149.55},"depth":{"buy":[{"quantity":225,"price":159.15,"orders":1},{"quantity":450,"price":159.1,"orders":2},{"quantity":225,"price":159.05,"orders":1},{"quantity":225,"price":158.95,"orders":1},{"quantity":225,"price":158.7,"orders":1}],"sell":[{"quantity":225,"price":163.05,"orders":1},{"quantity":225,"price":163.1,"orders":1},{"quantity":225,"price":163.15,"orders":1},{"quantity":225,"price":163.25,"orders":1},{"quantity":225,"price":171.0,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|107367","symbol":"MANKIND25SEP2450CE","last_price":149.55,"volume":12150,"average_price":142.34,"oi":9900.0,"net_change":18.8,"total_buy_quantity":22050.0,"total_sell_quantity":7200.0,"lower_circuit_limit":31.9,"upper_circuit_limit":229.6,"last_trade_time":"1756889841634","oi_day_high":10125.0,"oi_day_low":1800.0},"NSE_FO:LICI25SEP870PE":{"ohlc":{"open":20.7,"high":20.7,"low":17.1,"close":17.55},"depth":{"buy":[{"quantity":700,"price":17.5,"orders":1},{"quantity":700,"price":17.45,"orders":1},{"quantity":700,"price":17.4,"orders":1},{"quantity":700,"price":17.15,"orders":1},{"quantity":700,"price":16.8,"orders":1}],"sell":[{"quantity":1400,"price":18.05,"orders":2},{"quantity":700,"price":18.2,"orders":1},{"quantity":1400,"price":18.25,"orders":1},{"quantity":1400,"price":18.7,"orders":1},{"quantity":700,"price":18.75,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|104404","symbol":"LICI25SEP870PE","last_price":17.55,"volume":44800,"average_price":18.66,"oi":139300.0,"net_change":-5.0,"total_buy_quantity":147700.0,"total_sell_quantity":135800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.05,"last_trade_time":"1756893509295","oi_day_high":140700.0,"oi_day_low":133700.0},"NSE_FO:DABUR25SEP510PE":{"ohlc":{"open":2.65,"high":3.25,"low":2.6,"close":3.25},"depth":{"buy":[{"quantity":1250,"price":3.25,"orders":1},{"quantity":1250,"price":3.2,"orders":1},{"quantity":8750,"price":3.15,"orders":5},{"quantity":7500,"price":3.1,"orders":5},{"quantity":5000,"price":3.05,"orders":3}],"sell":[{"quantity":1250,"price":3.3,"orders":1},{"quantity":1250,"price":3.35,"orders":1},{"quantity":2500,"price":3.4,"orders":2},{"quantity":1250,"price":3.45,"orders":1},{"quantity":25000,"price":3.7,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|82066","symbol":"DABUR25SEP510PE","last_price":3.25,"volume":275000,"average_price":2.92,"oi":550000.0,"net_change":0.55,"total_buy_quantity":476250.0,"total_sell_quantity":243750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.7,"last_trade_time":"1756893567007","oi_day_high":555000.0,"oi_day_low":532500.0},"NSE_FO:MUTHOOTFIN25SEP2650PE":{"ohlc":{"open":40.05,"high":40.6,"low":22.5,"close":24.25},"depth":{"buy":[{"quantity":1925,"price":23.5,"orders":1},{"quantity":1375,"price":23.3,"orders":4},{"quantity":275,"price":23.1,"orders":1},{"quantity":825,"price":23.05,"orders":3},{"quantity":1375,"price":23.0,"orders":3}],"sell":[{"quantity":275,"price":24.0,"orders":1},{"quantity":275,"price":24.15,"orders":1},{"quantity":275,"price":24.2,"orders":1},{"quantity":275,"price":24.25,"orders":1},{"quantity":275,"price":24.4,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|110470","symbol":"MUTHOOTFIN25SEP2650PE","last_price":24.25,"volume":219450,"average_price":30.5,"oi":106975.0,"net_change":-21.15,"total_buy_quantity":80025.0,"total_sell_quantity":55550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":106.65,"last_trade_time":"1756893581641","oi_day_high":107525.0,"oi_day_low":96250.0},"NSE_FO:SBICARD25SEP800CE":{"ohlc":{"open":15.6,"high":18.65,"low":14.9,"close":16.0},"depth":{"buy":[{"quantity":800,"price":15.8,"orders":1},{"quantity":800,"price":15.75,"orders":1},{"quantity":800,"price":15.7,"orders":1},{"quantity":800,"price":15.65,"orders":1},{"quantity":800,"price":15.6,"orders":1}],"sell":[{"quantity":1600,"price":16.0,"orders":2},{"quantity":3200,"price":16.05,"orders":1},{"quantity":800,"price":16.2,"orders":1},{"quantity":1600,"price":16.25,"orders":2},{"quantity":800,"price":16.3,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|131148","symbol":"SBICARD25SEP800CE","last_price":16.0,"volume":853600,"average_price":16.55,"oi":512800.0,"net_change":0.45,"total_buy_quantity":255200.0,"total_sell_quantity":225600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.55,"last_trade_time":"1756893594264","oi_day_high":512800.0,"oi_day_low":431200.0},"NSE_FO:HDFCAMC25SEP5600CE":{"ohlc":{"open":126.95,"high":178.9,"low":126.95,"close":141.6},"depth":{"buy":[{"quantity":150,"price":141.05,"orders":1},{"quantity":150,"price":140.1,"orders":1},{"quantity":150,"price":140.05,"orders":1},{"quantity":300,"price":140.0,"orders":2},{"quantity":150,"price":139.35,"orders":1}],"sell":[{"quantity":150,"price":142.1,"orders":1},{"quantity":150,"price":142.15,"orders":1},{"quantity":150,"price":142.75,"orders":1},{"quantity":150,"price":142.8,"orders":1},{"quantity":150,"price":142.95,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|90447","symbol":"HDFCAMC25SEP5600CE","last_price":141.6,"volume":426600,"average_price":158.51,"oi":75900.0,"net_change":23.1,"total_buy_quantity":32250.0,"total_sell_quantity":30300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":273.25,"last_trade_time":"1756893585147","oi_day_high":83250.0,"oi_day_low":56250.0},"NSE_FO:CHOLAFIN25SEP1440PE":{"ohlc":{"open":41.4,"high":45.7,"low":33.4,"close":35.9},"depth":{"buy":[{"quantity":625,"price":34.75,"orders":1},{"quantity":625,"price":34.65,"orders":1},{"quantity":625,"price":34.55,"orders":1},{"quantity":1250,"price":33.0,"orders":2},{"quantity":1875,"price":30.75,"orders":1}],"sell":[{"quantity":625,"price":38.2,"orders":1},{"quantity":8125,"price":40.0,"orders":1},{"quantity":625,"price":43.05,"orders":1},{"quantity":625,"price":44.05,"orders":1},{"quantity":625,"price":44.55,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|78674","symbol":"CHOLAFIN25SEP1440PE","last_price":35.9,"volume":190625,"average_price":39.26,"oi":135625.0,"net_change":-7.8,"total_buy_quantity":66875.0,"total_sell_quantity":63750.0,"lower_circuit_limit":0.55,"upper_circuit_limit":86.85,"last_trade_time":"1756893585503","oi_day_high":135625.0,"oi_day_low":116875.0},"NSE_FO:LODHA25SEP1200PE":{"ohlc":{"open":37.95,"high":41.7,"low":35.0,"close":35.4},"depth":{"buy":[{"quantity":900,"price":35.8,"orders":1},{"quantity":450,"price":35.4,"orders":1},{"quantity":450,"price":35.15,"orders":1},{"quantity":450,"price":35.1,"orders":1},{"quantity":450,"price":34.95,"orders":1}],"sell":[{"quantity":450,"price":36.2,"orders":1},{"quantity":450,"price":36.25,"orders":1},{"quantity":450,"price":36.75,"orders":1},{"quantity":450,"price":36.8,"orders":1},{"quantity":450,"price":36.85,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|108155","symbol":"LODHA25SEP1200PE","last_price":35.4,"volume":139500,"average_price":38.67,"oi":91800.0,"net_change":-5.1,"total_buy_quantity":71550.0,"total_sell_quantity":99900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.0,"last_trade_time":"1756893414294","oi_day_high":105750.0,"oi_day_low":91350.0},"NSE_FO:DRREDDY25SEP1260CE":{"ohlc":{"open":27.45,"high":31.8,"low":24.75,"close":28.8},"depth":{"buy":[{"quantity":625,"price":28.55,"orders":1},{"quantity":1250,"price":28.5,"orders":2},{"quantity":625,"price":28.4,"orders":1},{"quantity":625,"price":28.35,"orders":1},{"quantity":1250,"price":28.3,"orders":2}],"sell":[{"quantity":3750,"price":28.8,"orders":1},{"quantity":625,"price":29.0,"orders":1},{"quantity":625,"price":29.05,"orders":1},{"quantity":625,"price":29.1,"orders":1},{"quantity":625,"price":29.25,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|82792","symbol":"DRREDDY25SEP1260CE","last_price":28.8,"volume":910625,"average_price":28.78,"oi":418125.0,"net_change":0.9,"total_buy_quantity":104375.0,"total_sell_quantity":140625.0,"lower_circuit_limit":2.55,"upper_circuit_limit":53.25,"last_trade_time":"1756893590947","oi_day_high":418750.0,"oi_day_low":370625.0},"NSE_FO:JINDALSTEL25SEP960CE":{"ohlc":{"open":39.75,"high":80.0,"low":39.75,"close":80.0},"depth":{"buy":[{"quantity":625,"price":79.2,"orders":1},{"quantity":625,"price":79.15,"orders":1},{"quantity":625,"price":79.1,"orders":1},{"quantity":3125,"price":78.75,"orders":1},{"quantity":625,"price":78.7,"orders":1}],"sell":[{"quantity":625,"price":81.7,"orders":1},{"quantity":625,"price":82.05,"orders":1},{"quantity":625,"price":82.1,"orders":1},{"quantity":625,"price":82.25,"orders":1},{"quantity":2500,"price":83.9,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|102619","symbol":"JINDALSTEL25SEP960CE","last_price":80.0,"volume":43750,"average_price":62.13,"oi":55625.0,"net_change":43.2,"total_buy_quantity":46875.0,"total_sell_quantity":50000.0,"lower_circuit_limit":3.0,"upper_circuit_limit":120.15,"last_trade_time":"1756893330463","oi_day_high":64375.0,"oi_day_low":55000.0},"NSE_FO:PPLPHARMA25SEP185CE":{"ohlc":{"open":8.0,"high":19.15,"low":8.0,"close":18.4},"depth":{"buy":[{"quantity":2500,"price":18.4,"orders":1},{"quantity":2500,"price":18.25,"orders":1},{"quantity":2500,"price":18.15,"orders":1},{"quantity":2500,"price":18.1,"orders":1},{"quantity":2500,"price":18.05,"orders":1}],"sell":[{"quantity":2500,"price":18.6,"orders":1},{"quantity":2500,"price":18.65,"orders":1},{"quantity":2500,"price":18.7,"orders":1},{"quantity":2500,"price":18.75,"orders":1},{"quantity":2500,"price":19.1,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|119749","symbol":"PPLPHARMA25SEP185CE","last_price":18.4,"volume":475000,"average_price":14.63,"oi":65000.0,"net_change":11.35,"total_buy_quantity":305000.0,"total_sell_quantity":260000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.05,"last_trade_time":"1756893551455","oi_day_high":115000.0,"oi_day_low":65000.0},"NSE_FO:POWERGRID25SEP270PE":{"ohlc":{"open":0.95,"high":1.0,"low":0.85,"close":0.9},"depth":{"buy":[{"quantity":19000,"price":0.85,"orders":6},{"quantity":30400,"price":0.8,"orders":11},{"quantity":9500,"price":0.75,"orders":5},{"quantity":7600,"price":0.7,"orders":4},{"quantity":7600,"price":0.65,"orders":4}],"sell":[{"quantity":1900,"price":0.9,"orders":1},{"quantity":17100,"price":0.95,"orders":8},{"quantity":17100,"price":1.0,"orders":7},{"quantity":13300,"price":1.05,"orders":6},{"quantity":7600,"price":1.1,"orders":4}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|127786","symbol":"POWERGRID25SEP270PE","last_price":0.9,"volume":408500,"average_price":0.9,"oi":1176100.0,"net_change":-0.05,"total_buy_quantity":623200.0,"total_sell_quantity":309700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1756893282910","oi_day_high":1198900.0,"oi_day_low":1126700.0},"NSE_FO:TCS25SEP3100CE":{"ohlc":{"open":81.95,"high":92.2,"low":61.85,"close":70.15},"depth":{"buy":[{"quantity":175,"price":69.25,"orders":1},{"quantity":175,"price":69.2,"orders":1},{"quantity":175,"price":69.15,"orders":1},{"quantity":350,"price":69.1,"orders":2},{"quantity":175,"price":69.05,"orders":1}],"sell":[{"quantity":875,"price":70.15,"orders":2},{"quantity":350,"price":70.2,"orders":2},{"quantity":175,"price":70.25,"orders":1},{"quantity":175,"price":70.3,"orders":1},{"quantity":175,"price":70.35,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|129378","symbol":"TCS25SEP3100CE","last_price":70.15,"volume":1784300,"average_price":69.66,"oi":897575.0,"net_change":-4.9,"total_buy_quantity":50400.0,"total_sell_quantity":120400.0,"lower_circuit_limit":7.75,"upper_circuit_limit":142.35,"last_trade_time":"1756893599800","oi_day_high":900550.0,"oi_day_low":761600.0},"NSE_FO:BRITANNIA25SEP5700PE":{"ohlc":{"open":60.55,"high":61.0,"low":47.0,"close":49.0},"depth":{"buy":[{"quantity":125,"price":49.7,"orders":1},{"quantity":250,"price":49.65,"orders":2},{"quantity":125,"price":49.55,"orders":1},{"quantity":125,"price":48.85,"orders":1},{"quantity":125,"price":45.95,"orders":1}],"sell":[{"quantity":125,"price":51.15,"orders":1},{"quantity":125,"price":51.2,"orders":1},{"quantity":125,"price":51.3,"orders":1},{"quantity":125,"price":51.4,"orders":1},{"quantity":250,"price":52.0,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|76094","symbol":"BRITANNIA25SEP5700PE","last_price":49.0,"volume":47750,"average_price":52.97,"oi":76375.0,"net_change":-7.3,"total_buy_quantity":21750.0,"total_sell_quantity":28750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":124.9,"last_trade_time":"1756893561099","oi_day_high":76375.0,"oi_day_low":71375.0},"NSE_FO:TATACHEM25SEP920CE":{"ohlc":{"open":35.2,"high":39.85,"low":33.0,"close":37.4},"depth":{"buy":[{"quantity":650,"price":37.25,"orders":1},{"quantity":650,"price":37.2,"orders":1},{"quantity":650,"price":37.05,"orders":1},{"quantity":2600,"price":37.0,"orders":1},{"quantity":650,"price":36.35,"orders":1}],"sell":[{"quantity":650,"price":37.9,"orders":1},{"quantity":650,"price":38.0,"orders":1},{"quantity":650,"price":38.35,"orders":1},{"quantity":1300,"price":38.4,"orders":1},{"quantity":1950,"price":39.7,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|138008","symbol":"TATACHEM25SEP920CE","last_price":37.4,"volume":16900,"average_price":37.52,"oi":66300.0,"net_change":4.0,"total_buy_quantity":66300.0,"total_sell_quantity":70200.0,"lower_circuit_limit":3.25,"upper_circuit_limit":63.55,"last_trade_time":"1756891580501","oi_day_high":68250.0,"oi_day_low":66300.0},"NSE_FO:FORTIS25SEP910CE":{"ohlc":{"open":43.0,"high":58.0,"low":43.0,"close":58.0},"depth":{"buy":[{"quantity":775,"price":57.3,"orders":1},{"quantity":775,"price":57.25,"orders":1},{"quantity":775,"price":56.95,"orders":1},{"quantity":775,"price":56.65,"orders":1},{"quantity":1550,"price":54.85,"orders":1}],"sell":[{"quantity":1550,"price":58.4,"orders":2},{"quantity":775,"price":58.45,"orders":1},{"quantity":775,"price":58.55,"orders":1},{"quantity":1550,"price":60.05,"orders":1},{"quantity":775,"price":60.3,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|84664","symbol":"FORTIS25SEP910CE","last_price":58.0,"volume":18600,"average_price":50.55,"oi":46500.0,"net_change":19.15,"total_buy_quantity":38750.0,"total_sell_quantity":27125.0,"lower_circuit_limit":5.55,"upper_circuit_limit":72.15,"last_trade_time":"1756893553456","oi_day_high":49600.0,"oi_day_low":44950.0},"NSE_FO:PERSISTENT25SEP5300CE":{"ohlc":{"open":222.5,"high":226.1,"low":173.65,"close":206.0},"depth":{"buy":[{"quantity":100,"price":206.0,"orders":1},{"quantity":200,"price":204.95,"orders":1},{"quantity":100,"price":204.9,"orders":1},{"quantity":100,"price":204.85,"orders":1},{"quantity":100,"price":203.55,"orders":1}],"sell":[{"quantity":100,"price":206.95,"orders":1},{"quantity":100,"price":207.0,"orders":1},{"quantity":100,"price":209.25,"orders":1},{"quantity":200,"price":209.3,"orders":1},{"quantity":100,"price":209.35,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|116239","symbol":"PERSISTENT25SEP5300CE","last_price":206.0,"volume":85700,"average_price":191.65,"oi":21200.0,"net_change":-19.7,"total_buy_quantity":10900.0,"total_sell_quantity":10500.0,"lower_circuit_limit":11.7,"upper_circuit_limit":439.7,"last_trade_time":"1756893595009","oi_day_high":23800.0,"oi_day_low":16600.0},"NSE_FO:VBL25SEP500CE":{"ohlc":{"open":16.5,"high":22.45,"low":16.5,"close":19.65},"depth":{"buy":[{"quantity":1025,"price":19.3,"orders":1},{"quantity":1025,"price":19.25,"orders":1},{"quantity":2050,"price":19.2,"orders":2},{"quantity":1025,"price":19.1,"orders":1},{"quantity":1025,"price":18.95,"orders":1}],"sell":[{"quantity":1025,"price":19.6,"orders":1},{"quantity":3075,"price":19.65,"orders":3},{"quantity":2050,"price":19.7,"orders":2},{"quantity":3075,"price":19.75,"orders":3},{"quantity":1025,"price":19.85,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|143862","symbol":"VBL25SEP500CE","last_price":19.65,"volume":1826550,"average_price":19.65,"oi":415125.0,"net_change":3.95,"total_buy_quantity":179375.0,"total_sell_quantity":191675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.7,"last_trade_time":"1756893595121","oi_day_high":519675.0,"oi_day_low":296225.0},"NSE_FO:SRF25SEP2850PE":{"ohlc":{"open":45.25,"high":46.2,"low":31.5,"close":32.6},"depth":{"buy":[{"quantity":400,"price":32.45,"orders":2},{"quantity":200,"price":32.05,"orders":1},{"quantity":400,"price":32.0,"orders":1},{"quantity":800,"price":31.25,"orders":1},{"quantity":200,"price":31.2,"orders":1}],"sell":[{"quantity":200,"price":33.25,"orders":1},{"quantity":200,"price":33.3,"orders":1},{"quantity":200,"price":33.35,"orders":1},{"quantity":200,"price":33.4,"orders":1},{"quantity":200,"price":34.1,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|124846","symbol":"SRF25SEP2850PE","last_price":32.6,"volume":21000,"average_price":38.57,"oi":47200.0,"net_change":-13.65,"total_buy_quantity":57800.0,"total_sell_quantity":27800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":104.65,"last_trade_time":"1756893407836","oi_day_high":48600.0,"oi_day_low":43000.0},"NSE_FO:IDEA25SEP7CE":{"ohlc":{"open":0.2,"high":0.25,"low":0.15,"close":0.25},"depth":{"buy":[{"quantity":44957775,"price":0.2,"orders":113},{"quantity":122579625,"price":0.15,"orders":203},{"quantity":82768050,"price":0.1,"orders":130},{"quantity":165679050,"price":0.05,"orders":180},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":54678375,"price":0.25,"orders":183},{"quantity":48745950,"price":0.3,"orders":152},{"quantity":29090325,"price":0.35,"orders":74},{"quantity":21156600,"price":0.4,"orders":46},{"quantity":15152700,"price":0.45,"orders":35}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|94151","symbol":"IDEA25SEP7CE","last_price":0.25,"volume":95347650,"average_price":0.2,"oi":5.70584925E8,"net_change":0.0,"total_buy_quantity":4.159845E8,"total_sell_quantity":1.96341825E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1756893586850","oi_day_high":5.74659E8,"oi_day_low":5.54574525E8},"NSE_FO:INDUSTOWER25SEP335CE":{"ohlc":{"open":8.05,"high":8.6,"low":4.0,"close":7.25},"depth":{"buy":[{"quantity":8500,"price":7.15,"orders":5},{"quantity":5100,"price":7.1,"orders":3},{"quantity":6800,"price":7.05,"orders":4},{"quantity":5100,"price":7.0,"orders":3},{"quantity":17000,"price":6.95,"orders":2}],"sell":[{"quantity":3400,"price":7.3,"orders":2},{"quantity":6800,"price":7.35,"orders":4},{"quantity":8500,"price":7.4,"orders":4},{"quantity":22100,"price":7.5,"orders":5},{"quantity":13600,"price":7.55,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|97206","symbol":"INDUSTOWER25SEP335CE","last_price":7.25,"volume":8909700,"average_price":5.49,"oi":1094800.0,"net_change":-1.85,"total_buy_quantity":907800.0,"total_sell_quantity":440300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.1,"last_trade_time":"1756893576298","oi_day_high":1225700.0,"oi_day_low":661300.0},"NSE_FO:AMBER25SEP7200PE":{"ohlc":{"open":0.0,"high":0.0,"low":0.0,"close":0.0},"depth":{"buy":[{"quantity":200,"price":90.4,"orders":1},{"quantity":100,"price":90.0,"orders":1},{"quantity":200,"price":89.1,"orders":2},{"quantity":300,"price":51.7,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":200,"price":150.05,"orders":1},{"quantity":200,"price":151.7,"orders":1},{"quantity":100,"price":155.75,"orders":1},{"quantity":500,"price":159.9,"orders":1},{"quantity":300,"price":163.35,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+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":800.0,"total_sell_quantity":5300.0,"lower_circuit_limit":51.7,"upper_circuit_limit":482.3,"last_trade_time":"315513000000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:IDFCFIRSTB25SEP68PE":{"ohlc":{"open":0.8,"high":0.85,"low":0.65,"close":0.65},"depth":{"buy":[{"quantity":315350,"price":0.6,"orders":15},{"quantity":389550,"price":0.55,"orders":8},{"quantity":268975,"price":0.5,"orders":5},{"quantity":259700,"price":0.45,"orders":4},{"quantity":278250,"price":0.4,"orders":4}],"sell":[{"quantity":139125,"price":0.65,"orders":5},{"quantity":120575,"price":0.7,"orders":7},{"quantity":92750,"price":0.75,"orders":8},{"quantity":55650,"price":0.8,"orders":5},{"quantity":74200,"price":0.85,"orders":6}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|96693","symbol":"IDFCFIRSTB25SEP68PE","last_price":0.65,"volume":5444425,"average_price":0.76,"oi":4962125.0,"net_change":-0.3,"total_buy_quantity":2680475.0,"total_sell_quantity":2040500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1756893599768","oi_day_high":5008500.0,"oi_day_low":4108825.0},"NSE_FO:POLICYBZR25SEP1800PE":{"ohlc":{"open":50.55,"high":54.65,"low":38.25,"close":43.6},"depth":{"buy":[{"quantity":350,"price":43.15,"orders":1},{"quantity":350,"price":43.1,"orders":1},{"quantity":350,"price":42.6,"orders":1},{"quantity":350,"price":42.55,"orders":1},{"quantity":350,"price":42.5,"orders":1}],"sell":[{"quantity":350,"price":43.8,"orders":1},{"quantity":350,"price":43.95,"orders":1},{"quantity":350,"price":44.0,"orders":1},{"quantity":350,"price":44.45,"orders":1},{"quantity":350,"price":44.5,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|127312","symbol":"POLICYBZR25SEP1800PE","last_price":43.6,"volume":125650,"average_price":45.29,"oi":191100.0,"net_change":-5.85,"total_buy_quantity":65450.0,"total_sell_quantity":60200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":109.3,"last_trade_time":"1756893570005","oi_day_high":202300.0,"oi_day_low":191100.0},"NSE_FO:ICICIBANK25SEP1400CE":{"ohlc":{"open":21.75,"high":24.05,"low":18.8,"close":23.1},"depth":{"buy":[{"quantity":700,"price":22.95,"orders":1},{"quantity":1400,"price":22.85,"orders":2},{"quantity":6300,"price":22.8,"orders":6},{"quantity":700,"price":22.75,"orders":1},{"quantity":700,"price":22.7,"orders":1}],"sell":[{"quantity":1400,"price":23.1,"orders":1},{"quantity":700,"price":23.15,"orders":1},{"quantity":9100,"price":23.2,"orders":4},{"quantity":700,"price":23.25,"orders":1},{"quantity":700,"price":23.35,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|95102","symbol":"ICICIBANK25SEP1400CE","last_price":23.1,"volume":6570900,"average_price":21.42,"oi":2600500.0,"net_change":-0.15,"total_buy_quantity":487200.0,"total_sell_quantity":331800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.95,"last_trade_time":"1756893599637","oi_day_high":2671200.0,"oi_day_low":1820000.0},"NSE_FO:EXIDEIND25SEP395CE":{"ohlc":{"open":24.0,"high":29.95,"low":23.65,"close":28.6},"depth":{"buy":[{"quantity":1800,"price":28.3,"orders":1},{"quantity":1800,"price":28.25,"orders":1},{"quantity":1800,"price":28.2,"orders":1},{"quantity":1800,"price":27.6,"orders":1},{"quantity":1800,"price":27.55,"orders":1}],"sell":[{"quantity":1800,"price":28.7,"orders":1},{"quantity":1800,"price":28.75,"orders":1},{"quantity":1800,"price":28.8,"orders":1},{"quantity":1800,"price":29.45,"orders":1},{"quantity":3600,"price":29.5,"orders":2}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|83911","symbol":"EXIDEIND25SEP395CE","last_price":28.6,"volume":59400,"average_price":27.01,"oi":214200.0,"net_change":2.8,"total_buy_quantity":163800.0,"total_sell_quantity":176400.0,"lower_circuit_limit":5.8,"upper_circuit_limit":45.8,"last_trade_time":"1756892714465","oi_day_high":214200.0,"oi_day_low":208800.0},"NSE_FO:KAYNES25SEP6200PE":{"ohlc":{"open":83.15,"high":86.7,"low":63.0,"close":66.3},"depth":{"buy":[{"quantity":100,"price":66.3,"orders":1},{"quantity":100,"price":66.25,"orders":1},{"quantity":100,"price":65.8,"orders":1},{"quantity":100,"price":65.75,"orders":1},{"quantity":100,"price":63.7,"orders":1}],"sell":[{"quantity":100,"price":68.95,"orders":1},{"quantity":100,"price":69.0,"orders":1},{"quantity":200,"price":72.0,"orders":2},{"quantity":100,"price":75.0,"orders":1},{"quantity":100,"price":76.15,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|104798","symbol":"KAYNES25SEP6200PE","last_price":66.3,"volume":72200,"average_price":77.1,"oi":47000.0,"net_change":-29.55,"total_buy_quantity":18900.0,"total_sell_quantity":12100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":284.35,"last_trade_time":"1756893557387","oi_day_high":49200.0,"oi_day_low":31300.0},"NSE_FO:AMBUJACEM25SEP560PE":{"ohlc":{"open":7.75,"high":8.2,"low":6.0,"close":7.25},"depth":{"buy":[{"quantity":1050,"price":7.2,"orders":1},{"quantity":2100,"price":7.15,"orders":2},{"quantity":2100,"price":7.1,"orders":2},{"quantity":1050,"price":7.05,"orders":1},{"quantity":4200,"price":6.9,"orders":1}],"sell":[{"quantity":3150,"price":7.35,"orders":3},{"quantity":2100,"price":7.4,"orders":2},{"quantity":1050,"price":7.45,"orders":1},{"quantity":10500,"price":7.5,"orders":3},{"quantity":1050,"price":7.6,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|66387","symbol":"AMBUJACEM25SEP560PE","last_price":7.25,"volume":472500,"average_price":7.09,"oi":458850.0,"net_change":-1.4,"total_buy_quantity":194250.0,"total_sell_quantity":187950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.65,"last_trade_time":"1756893557414","oi_day_high":501900.0,"oi_day_low":445200.0},"NSE_FO:IRCTC25SEP700PE":{"ohlc":{"open":9.5,"high":9.85,"low":7.6,"close":7.65},"depth":{"buy":[{"quantity":1750,"price":7.65,"orders":1},{"quantity":1750,"price":7.6,"orders":1},{"quantity":875,"price":7.55,"orders":1},{"quantity":4375,"price":7.5,"orders":5},{"quantity":875,"price":7.45,"orders":1}],"sell":[{"quantity":875,"price":7.75,"orders":1},{"quantity":875,"price":7.8,"orders":1},{"quantity":875,"price":7.85,"orders":1},{"quantity":875,"price":7.9,"orders":1},{"quantity":875,"price":7.95,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|101230","symbol":"IRCTC25SEP700PE","last_price":7.65,"volume":251125,"average_price":8.53,"oi":742875.0,"net_change":-1.6,"total_buy_quantity":268625.0,"total_sell_quantity":155750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.25,"last_trade_time":"1756893573690","oi_day_high":752500.0,"oi_day_low":739375.0},"NSE_FO:CIPLA25SEP1580PE":{"ohlc":{"open":34.7,"high":35.2,"low":24.9,"close":29.5},"depth":{"buy":[{"quantity":750,"price":28.9,"orders":2},{"quantity":375,"price":28.3,"orders":1},{"quantity":375,"price":28.25,"orders":1},{"quantity":375,"price":28.2,"orders":1},{"quantity":375,"price":28.15,"orders":1}],"sell":[{"quantity":750,"price":29.45,"orders":2},{"quantity":375,"price":29.5,"orders":1},{"quantity":375,"price":29.55,"orders":1},{"quantity":375,"price":29.85,"orders":1},{"quantity":375,"price":29.9,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|76042","symbol":"CIPLA25SEP1580PE","last_price":29.5,"volume":407250,"average_price":28.17,"oi":136125.0,"net_change":-5.15,"total_buy_quantity":58500.0,"total_sell_quantity":65625.0,"lower_circuit_limit":1.45,"upper_circuit_limit":67.85,"last_trade_time":"1756893573227","oi_day_high":142875.0,"oi_day_low":103125.0},"NSE_FO:PIDILITIND25SEP3060PE":{"ohlc":{"open":29.3,"high":36.9,"low":26.4,"close":36.9},"depth":{"buy":[{"quantity":250,"price":32.25,"orders":1},{"quantity":250,"price":32.2,"orders":1},{"quantity":250,"price":32.15,"orders":1},{"quantity":250,"price":32.1,"orders":1},{"quantity":250,"price":32.05,"orders":1}],"sell":[{"quantity":250,"price":34.6,"orders":1},{"quantity":250,"price":34.75,"orders":1},{"quantity":250,"price":34.8,"orders":1},{"quantity":250,"price":36.05,"orders":1},{"quantity":500,"price":38.45,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|117488","symbol":"PIDILITIND25SEP3060PE","last_price":36.9,"volume":7500,"average_price":30.12,"oi":12250.0,"net_change":7.25,"total_buy_quantity":35000.0,"total_sell_quantity":25750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.3,"last_trade_time":"1756890352849","oi_day_high":14000.0,"oi_day_low":12000.0},"NSE_FO:HAL25SEP4300PE":{"ohlc":{"open":50.8,"high":53.55,"low":43.45,"close":46.0},"depth":{"buy":[{"quantity":300,"price":46.0,"orders":1},{"quantity":150,"price":45.7,"orders":1},{"quantity":300,"price":45.65,"orders":2},{"quantity":150,"price":45.6,"orders":1},{"quantity":150,"price":45.55,"orders":1}],"sell":[{"quantity":300,"price":46.1,"orders":1},{"quantity":150,"price":46.4,"orders":1},{"quantity":150,"price":46.65,"orders":1},{"quantity":150,"price":46.7,"orders":1},{"quantity":150,"price":46.75,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|87830","symbol":"HAL25SEP4300PE","last_price":46.0,"volume":345750,"average_price":48.79,"oi":376050.0,"net_change":-4.25,"total_buy_quantity":37950.0,"total_sell_quantity":37050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":151.65,"last_trade_time":"1756893584152","oi_day_high":400650.0,"oi_day_low":371100.0},"NSE_FO:PAYTM25SEP1240PE":{"ohlc":{"open":38.05,"high":38.2,"low":25.4,"close":27.95},"depth":{"buy":[{"quantity":1450,"price":27.85,"orders":2},{"quantity":1450,"price":27.8,"orders":2},{"quantity":3625,"price":27.75,"orders":2},{"quantity":725,"price":27.55,"orders":1},{"quantity":2900,"price":27.5,"orders":1}],"sell":[{"quantity":725,"price":28.1,"orders":1},{"quantity":725,"price":28.25,"orders":1},{"quantity":725,"price":28.4,"orders":1},{"quantity":1450,"price":28.45,"orders":2},{"quantity":725,"price":28.5,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|121860","symbol":"PAYTM25SEP1240PE","last_price":27.95,"volume":1441300,"average_price":30.67,"oi":494450.0,"net_change":-10.8,"total_buy_quantity":146450.0,"total_sell_quantity":111650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.4,"last_trade_time":"1756893596688","oi_day_high":510400.0,"oi_day_low":422675.0},"NSE_FO:BSE25SEP2200CE":{"ohlc":{"open":101.95,"high":114.8,"low":87.3,"close":109.5},"depth":{"buy":[{"quantity":375,"price":108.1,"orders":1},{"quantity":375,"price":108.05,"orders":1},{"quantity":375,"price":108.0,"orders":1},{"quantity":375,"price":107.1,"orders":1},{"quantity":375,"price":107.05,"orders":1}],"sell":[{"quantity":375,"price":109.25,"orders":1},{"quantity":375,"price":109.35,"orders":1},{"quantity":2250,"price":109.4,"orders":2},{"quantity":375,"price":109.7,"orders":1},{"quantity":375,"price":109.85,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|76240","symbol":"BSE25SEP2200CE","last_price":109.5,"volume":2115375,"average_price":99.92,"oi":894375.0,"net_change":11.05,"total_buy_quantity":87750.0,"total_sell_quantity":107625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":221.4,"last_trade_time":"1756893598640","oi_day_high":913500.0,"oi_day_low":863625.0},"NSE_FO:IGL25SEP205CE":{"ohlc":{"open":15.2,"high":15.9,"low":13.4,"close":15.3},"depth":{"buy":[{"quantity":2750,"price":14.4,"orders":1},{"quantity":2750,"price":14.35,"orders":1},{"quantity":2750,"price":14.3,"orders":1},{"quantity":2750,"price":14.2,"orders":1},{"quantity":33000,"price":13.1,"orders":5}],"sell":[{"quantity":2750,"price":14.65,"orders":1},{"quantity":2750,"price":14.7,"orders":1},{"quantity":2750,"price":15.3,"orders":1},{"quantity":5500,"price":15.35,"orders":2},{"quantity":13750,"price":15.4,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|95067","symbol":"IGL25SEP205CE","last_price":15.3,"volume":49500,"average_price":14.98,"oi":429000.0,"net_change":2.2,"total_buy_quantity":291500.0,"total_sell_quantity":283250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.1,"last_trade_time":"1756893598057","oi_day_high":442750.0,"oi_day_low":429000.0},"NSE_FO:PETRONET25SEP270CE":{"ohlc":{"open":13.4,"high":13.4,"low":11.3,"close":12.45},"depth":{"buy":[{"quantity":1800,"price":12.25,"orders":1},{"quantity":1800,"price":12.2,"orders":1},{"quantity":1800,"price":12.15,"orders":1},{"quantity":1800,"price":11.95,"orders":1},{"quantity":1800,"price":11.9,"orders":1}],"sell":[{"quantity":1800,"price":12.45,"orders":1},{"quantity":1800,"price":12.65,"orders":1},{"quantity":1800,"price":12.7,"orders":1},{"quantity":1800,"price":12.75,"orders":1},{"quantity":1800,"price":12.8,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|122430","symbol":"PETRONET25SEP270CE","last_price":12.45,"volume":59400,"average_price":12.06,"oi":873000.0,"net_change":-0.65,"total_buy_quantity":214200.0,"total_sell_quantity":304200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.1,"last_trade_time":"1756893193024","oi_day_high":889200.0,"oi_day_low":867600.0},"NSE_FO:TATATECH25SEP660PE":{"ohlc":{"open":6.25,"high":7.6,"low":5.5,"close":5.5},"depth":{"buy":[{"quantity":800,"price":5.45,"orders":1},{"quantity":800,"price":5.4,"orders":1},{"quantity":1600,"price":5.35,"orders":2},{"quantity":800,"price":5.3,"orders":1},{"quantity":800,"price":5.25,"orders":1}],"sell":[{"quantity":800,"price":5.8,"orders":1},{"quantity":800,"price":5.85,"orders":1},{"quantity":800,"price":5.95,"orders":1},{"quantity":800,"price":6.3,"orders":1},{"quantity":16000,"price":6.7,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|141022","symbol":"TATATECH25SEP660PE","last_price":5.5,"volume":34400,"average_price":6.52,"oi":252000.0,"net_change":-1.1,"total_buy_quantity":228800.0,"total_sell_quantity":124000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.6,"last_trade_time":"1756893089285","oi_day_high":260000.0,"oi_day_low":252000.0},"NSE_FO:ABB25SEP5000CE":{"ohlc":{"open":238.8,"high":293.2,"low":238.75,"close":265.55},"depth":{"buy":[{"quantity":125,"price":264.8,"orders":1},{"quantity":125,"price":264.7,"orders":1},{"quantity":125,"price":264.65,"orders":1},{"quantity":125,"price":264.6,"orders":1},{"quantity":125,"price":264.05,"orders":1}],"sell":[{"quantity":125,"price":267.05,"orders":1},{"quantity":125,"price":267.1,"orders":1},{"quantity":125,"price":268.95,"orders":1},{"quantity":125,"price":269.0,"orders":1},{"quantity":250,"price":272.3,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|62854","symbol":"ABB25SEP5000CE","last_price":265.55,"volume":22375,"average_price":274.51,"oi":63125.0,"net_change":29.0,"total_buy_quantity":12250.0,"total_sell_quantity":13750.0,"lower_circuit_limit":33.8,"upper_circuit_limit":439.3,"last_trade_time":"1756893562208","oi_day_high":64375.0,"oi_day_low":63125.0},"NSE_FO:PGEL25SEP540CE":{"ohlc":{"open":39.75,"high":39.75,"low":31.4,"close":36.15},"depth":{"buy":[{"quantity":700,"price":35.85,"orders":1},{"quantity":700,"price":35.8,"orders":1},{"quantity":700,"price":35.75,"orders":1},{"quantity":700,"price":35.6,"orders":1},{"quantity":700,"price":35.55,"orders":1}],"sell":[{"quantity":1400,"price":36.4,"orders":2},{"quantity":700,"price":36.45,"orders":1},{"quantity":700,"price":36.55,"orders":1},{"quantity":700,"price":36.6,"orders":1},{"quantity":700,"price":37.1,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|36502","symbol":"PGEL25SEP540CE","last_price":36.15,"volume":304500,"average_price":35.96,"oi":288400.0,"net_change":-3.6,"total_buy_quantity":68600.0,"total_sell_quantity":88200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.85,"last_trade_time":"1756893585658","oi_day_high":294700.0,"oi_day_low":198100.0},"NSE_FO:PATANJALI25SEP1760PE":{"ohlc":{"open":24.85,"high":27.0,"low":19.0,"close":19.5},"depth":{"buy":[{"quantity":600,"price":19.3,"orders":2},{"quantity":300,"price":19.25,"orders":1},{"quantity":300,"price":18.45,"orders":1},{"quantity":300,"price":18.4,"orders":1},{"quantity":300,"price":17.95,"orders":1}],"sell":[{"quantity":300,"price":20.15,"orders":1},{"quantity":300,"price":20.2,"orders":1},{"quantity":300,"price":20.35,"orders":1},{"quantity":300,"price":20.4,"orders":1},{"quantity":300,"price":20.45,"orders":1}]},"timestamp":"2025-09-03T15:45:59.246+05:30","instrument_token":"NSE_FO|121416","symbol":"PATANJALI25SEP1760PE","last_price":19.5,"volume":38100,"average_price":21.62,"oi":64800.0,"net_change":-5.35,"total_buy_quantity":71100.0,"total_sell_quantity":49800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.5,"last_trade_time":"1756893564737","oi_day_high":65400.0,"oi_day_low":54000.0}}}