{"status":"success","data":{"NSE_FO:MAXHEALTH25AUG1240CE":{"ohlc":{"open":44.85,"high":50.0,"low":38.5,"close":44.8},"depth":{"buy":[{"quantity":1050,"price":44.05,"orders":2},{"quantity":525,"price":43.2,"orders":1},{"quantity":525,"price":43.15,"orders":1},{"quantity":1050,"price":42.7,"orders":1},{"quantity":1575,"price":42.5,"orders":1}],"sell":[{"quantity":525,"price":44.75,"orders":1},{"quantity":525,"price":44.8,"orders":1},{"quantity":525,"price":44.85,"orders":1},{"quantity":1050,"price":45.0,"orders":2},{"quantity":525,"price":45.5,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|118394","symbol":"MAXHEALTH25AUG1240CE","last_price":44.8,"volume":156450,"average_price":41.91,"oi":81900.0,"net_change":-0.05,"total_buy_quantity":39900.0,"total_sell_quantity":65100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":91.8,"last_trade_time":"1754301548077","oi_day_high":86100.0,"oi_day_low":25200.0},"NSE_FO:CHOLAFIN25AUG1440PE":{"ohlc":{"open":48.95,"high":49.3,"low":25.8,"close":26.7},"depth":{"buy":[{"quantity":625,"price":26.5,"orders":1},{"quantity":1875,"price":26.45,"orders":3},{"quantity":1250,"price":26.3,"orders":2},{"quantity":1250,"price":26.25,"orders":2},{"quantity":1250,"price":26.15,"orders":2}],"sell":[{"quantity":1250,"price":26.9,"orders":2},{"quantity":625,"price":27.6,"orders":1},{"quantity":1875,"price":27.7,"orders":2},{"quantity":1875,"price":27.75,"orders":2},{"quantity":5000,"price":27.9,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|87247","symbol":"CHOLAFIN25AUG1440PE","last_price":26.7,"volume":468750,"average_price":36.48,"oi":135625.0,"net_change":-30.75,"total_buy_quantity":113125.0,"total_sell_quantity":98750.0,"lower_circuit_limit":11.8,"upper_circuit_limit":103.1,"last_trade_time":"1754301580271","oi_day_high":170000.0,"oi_day_low":135625.0},"NSE_FO:MARICO25AUG710PE":{"ohlc":{"open":18.65,"high":20.55,"low":7.2,"close":9.85},"depth":{"buy":[{"quantity":1200,"price":9.9,"orders":1},{"quantity":1200,"price":9.85,"orders":1},{"quantity":1200,"price":9.8,"orders":1},{"quantity":2400,"price":9.75,"orders":2},{"quantity":1200,"price":9.7,"orders":1}],"sell":[{"quantity":1200,"price":10.25,"orders":1},{"quantity":1200,"price":10.35,"orders":1},{"quantity":1200,"price":10.4,"orders":1},{"quantity":2400,"price":10.6,"orders":2},{"quantity":3600,"price":10.75,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|111229","symbol":"MARICO25AUG710PE","last_price":9.85,"volume":3126000,"average_price":12.95,"oi":655200.0,"net_change":-8.8,"total_buy_quantity":399600.0,"total_sell_quantity":163200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.65,"last_trade_time":"1754301597654","oi_day_high":674400.0,"oi_day_low":79200.0},"NSE_FO:ADANIPORTS25AUG1380CE":{"ohlc":{"open":27.95,"high":52.3,"low":27.9,"close":51.7},"depth":{"buy":[{"quantity":950,"price":51.55,"orders":2},{"quantity":475,"price":51.5,"orders":1},{"quantity":475,"price":51.45,"orders":1},{"quantity":475,"price":51.2,"orders":1},{"quantity":475,"price":51.15,"orders":1}],"sell":[{"quantity":3800,"price":52.0,"orders":4},{"quantity":475,"price":52.35,"orders":1},{"quantity":950,"price":52.85,"orders":1},{"quantity":950,"price":52.95,"orders":1},{"quantity":475,"price":53.0,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|64475","symbol":"ADANIPORTS25AUG1380CE","last_price":51.7,"volume":1629725,"average_price":38.78,"oi":324900.0,"net_change":24.75,"total_buy_quantity":96425.0,"total_sell_quantity":24700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.4,"last_trade_time":"1754301599281","oi_day_high":339625.0,"oi_day_low":270275.0},"NSE_FO:ONGC25AUG240PE":{"ohlc":{"open":8.45,"high":9.0,"low":6.85,"close":6.95},"depth":{"buy":[{"quantity":2250,"price":6.9,"orders":1},{"quantity":2250,"price":6.85,"orders":1},{"quantity":2250,"price":6.8,"orders":1},{"quantity":2250,"price":6.6,"orders":1},{"quantity":2250,"price":6.1,"orders":1}],"sell":[{"quantity":4500,"price":7.25,"orders":2},{"quantity":2250,"price":7.3,"orders":1},{"quantity":2250,"price":7.35,"orders":1},{"quantity":6750,"price":7.4,"orders":3},{"quantity":2250,"price":7.5,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|125681","symbol":"ONGC25AUG240PE","last_price":6.95,"volume":3890250,"average_price":7.7,"oi":1703250.0,"net_change":-1.45,"total_buy_quantity":288000.0,"total_sell_quantity":252000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.4,"last_trade_time":"1754301594624","oi_day_high":2117250.0,"oi_day_low":1680750.0},"NSE_FO:BIOCON25AUG390PE":{"ohlc":{"open":16.9,"high":22.0,"low":15.55,"close":17.45},"depth":{"buy":[{"quantity":2500,"price":17.3,"orders":1},{"quantity":2500,"price":17.25,"orders":1},{"quantity":2500,"price":17.15,"orders":1},{"quantity":5000,"price":17.1,"orders":2},{"quantity":2500,"price":16.9,"orders":1}],"sell":[{"quantity":2500,"price":17.55,"orders":1},{"quantity":2500,"price":17.6,"orders":1},{"quantity":2500,"price":18.2,"orders":1},{"quantity":2500,"price":18.25,"orders":1},{"quantity":12500,"price":18.85,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|82613","symbol":"BIOCON25AUG390PE","last_price":17.45,"volume":1495000,"average_price":18.1,"oi":890000.0,"net_change":-0.2,"total_buy_quantity":207500.0,"total_sell_quantity":200000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.65,"last_trade_time":"1754301543001","oi_day_high":1175000.0,"oi_day_low":890000.0},"NSE_FO:BAJAJFINSV25AUG1940PE":{"ohlc":{"open":49.2,"high":51.5,"low":40.0,"close":44.15},"depth":{"buy":[{"quantity":1000,"price":43.65,"orders":2},{"quantity":500,"price":43.2,"orders":1},{"quantity":500,"price":43.15,"orders":1},{"quantity":3500,"price":43.1,"orders":3},{"quantity":500,"price":42.95,"orders":1}],"sell":[{"quantity":1000,"price":44.25,"orders":2},{"quantity":1000,"price":44.3,"orders":2},{"quantity":1000,"price":44.85,"orders":2},{"quantity":500,"price":45.75,"orders":1},{"quantity":1000,"price":45.8,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|70261","symbol":"BAJAJFINSV25AUG1940PE","last_price":44.15,"volume":699500,"average_price":45.14,"oi":293000.0,"net_change":-10.9,"total_buy_quantity":77500.0,"total_sell_quantity":66500.0,"lower_circuit_limit":7.65,"upper_circuit_limit":102.45,"last_trade_time":"1754301595899","oi_day_high":311500.0,"oi_day_low":154500.0},"NSE_FO:IOC25AUG145CE":{"ohlc":{"open":2.75,"high":3.0,"low":2.05,"close":2.45},"depth":{"buy":[{"quantity":19500,"price":2.4,"orders":3},{"quantity":34125,"price":2.35,"orders":5},{"quantity":68250,"price":2.3,"orders":7},{"quantity":9750,"price":2.25,"orders":2},{"quantity":14625,"price":2.2,"orders":2}],"sell":[{"quantity":9750,"price":2.45,"orders":2},{"quantity":53625,"price":2.5,"orders":10},{"quantity":39000,"price":2.55,"orders":7},{"quantity":136500,"price":2.6,"orders":11},{"quantity":34125,"price":2.65,"orders":6}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|100392","symbol":"IOC25AUG145CE","last_price":2.45,"volume":6357000,"average_price":2.39,"oi":4728750.0,"net_change":-0.25,"total_buy_quantity":867750.0,"total_sell_quantity":1306500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.7,"last_trade_time":"1754301599706","oi_day_high":4728750.0,"oi_day_low":3695250.0},"NSE_FO:DLF25AUG780CE":{"ohlc":{"open":25.9,"high":36.0,"low":23.8,"close":35.8},"depth":{"buy":[{"quantity":825,"price":33.6,"orders":1},{"quantity":1650,"price":33.3,"orders":2},{"quantity":1650,"price":33.25,"orders":2},{"quantity":1650,"price":33.2,"orders":1},{"quantity":3300,"price":32.05,"orders":1}],"sell":[{"quantity":7425,"price":35.8,"orders":1},{"quantity":825,"price":35.85,"orders":1},{"quantity":1650,"price":36.0,"orders":2},{"quantity":1650,"price":36.85,"orders":1},{"quantity":825,"price":36.9,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|92574","symbol":"DLF25AUG780CE","last_price":35.8,"volume":4487175,"average_price":29.11,"oi":703725.0,"net_change":10.1,"total_buy_quantity":99000.0,"total_sell_quantity":87450.0,"lower_circuit_limit":0.15,"upper_circuit_limit":51.25,"last_trade_time":"1754301599100","oi_day_high":842325.0,"oi_day_low":495825.0},"NSE_FO:DABUR25AUG530PE":{"ohlc":{"open":7.95,"high":9.75,"low":6.25,"close":8.85},"depth":{"buy":[{"quantity":1250,"price":8.85,"orders":1},{"quantity":1250,"price":8.8,"orders":1},{"quantity":1250,"price":8.75,"orders":1},{"quantity":1250,"price":8.7,"orders":1},{"quantity":2500,"price":8.65,"orders":2}],"sell":[{"quantity":2500,"price":9.1,"orders":2},{"quantity":2500,"price":9.15,"orders":2},{"quantity":1250,"price":9.35,"orders":1},{"quantity":1250,"price":9.4,"orders":1},{"quantity":11250,"price":9.5,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|90839","symbol":"DABUR25AUG530PE","last_price":8.85,"volume":1215000,"average_price":8.01,"oi":440000.0,"net_change":0.8,"total_buy_quantity":310000.0,"total_sell_quantity":223750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.05,"last_trade_time":"1754301597173","oi_day_high":480000.0,"oi_day_low":405000.0},"NSE_FO:KPITTECH25AUG1220CE":{"ohlc":{"open":31.95,"high":37.5,"low":27.65,"close":35.5},"depth":{"buy":[{"quantity":400,"price":35.2,"orders":1},{"quantity":400,"price":35.1,"orders":1},{"quantity":800,"price":35.05,"orders":2},{"quantity":800,"price":35.0,"orders":2},{"quantity":400,"price":34.4,"orders":1}],"sell":[{"quantity":400,"price":36.0,"orders":1},{"quantity":400,"price":36.05,"orders":1},{"quantity":400,"price":36.1,"orders":1},{"quantity":400,"price":36.15,"orders":1},{"quantity":400,"price":36.25,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|106708","symbol":"KPITTECH25AUG1220CE","last_price":35.5,"volume":214000,"average_price":34.38,"oi":140400.0,"net_change":3.7,"total_buy_quantity":83200.0,"total_sell_quantity":61200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":75.95,"last_trade_time":"1754301583138","oi_day_high":144000.0,"oi_day_low":72000.0},"NSE_FO:RECLTD25AUG400PE":{"ohlc":{"open":19.15,"high":19.4,"low":14.05,"close":14.1},"depth":{"buy":[{"quantity":1275,"price":14.1,"orders":1},{"quantity":5100,"price":14.0,"orders":4},{"quantity":1275,"price":13.95,"orders":1},{"quantity":12750,"price":13.9,"orders":1},{"quantity":2550,"price":13.8,"orders":2}],"sell":[{"quantity":1275,"price":14.2,"orders":1},{"quantity":1275,"price":14.25,"orders":1},{"quantity":2550,"price":14.3,"orders":2},{"quantity":2550,"price":14.45,"orders":1},{"quantity":8925,"price":15.7,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|132066","symbol":"RECLTD25AUG400PE","last_price":14.1,"volume":858075,"average_price":16.5,"oi":3288225.0,"net_change":-5.85,"total_buy_quantity":188700.0,"total_sell_quantity":174675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.95,"last_trade_time":"1754301566072","oi_day_high":3331575.0,"oi_day_low":3195150.0},"NSE_FO:INDHOTEL25AUG740PE":{"ohlc":{"open":14.95,"high":19.15,"low":10.6,"close":12.5},"depth":{"buy":[{"quantity":1000,"price":11.5,"orders":1},{"quantity":1000,"price":11.45,"orders":1},{"quantity":4000,"price":11.4,"orders":4},{"quantity":2000,"price":11.35,"orders":2},{"quantity":3000,"price":11.2,"orders":3}],"sell":[{"quantity":2000,"price":11.8,"orders":2},{"quantity":1000,"price":11.85,"orders":1},{"quantity":1000,"price":11.9,"orders":1},{"quantity":2000,"price":11.95,"orders":2},{"quantity":2000,"price":12.15,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|105024","symbol":"INDHOTEL25AUG740PE","last_price":12.5,"volume":847000,"average_price":14.33,"oi":474000.0,"net_change":-4.5,"total_buy_quantity":199000.0,"total_sell_quantity":169000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.45,"last_trade_time":"1754301598531","oi_day_high":481000.0,"oi_day_low":377000.0},"NSE_FO:JUBLFOOD25AUG660CE":{"ohlc":{"open":16.5,"high":20.0,"low":15.1,"close":16.1},"depth":{"buy":[{"quantity":1250,"price":16.1,"orders":1},{"quantity":1250,"price":16.0,"orders":1},{"quantity":1250,"price":15.95,"orders":1},{"quantity":1250,"price":15.9,"orders":1},{"quantity":1250,"price":15.5,"orders":1}],"sell":[{"quantity":1250,"price":16.3,"orders":1},{"quantity":1250,"price":16.35,"orders":1},{"quantity":1250,"price":16.55,"orders":1},{"quantity":1250,"price":16.6,"orders":1},{"quantity":1250,"price":16.65,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|110738","symbol":"JUBLFOOD25AUG660CE","last_price":16.1,"volume":250000,"average_price":17.18,"oi":247500.0,"net_change":1.7,"total_buy_quantity":222500.0,"total_sell_quantity":270000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.4,"last_trade_time":"1754301573066","oi_day_high":256250.0,"oi_day_low":237500.0},"NSE_FO:KEI25AUG3850CE":{"ohlc":{"open":121.75,"high":155.55,"low":93.7,"close":154.3},"depth":{"buy":[{"quantity":350,"price":150.15,"orders":2},{"quantity":175,"price":150.1,"orders":1},{"quantity":175,"price":150.05,"orders":1},{"quantity":175,"price":150.0,"orders":1},{"quantity":175,"price":149.95,"orders":1}],"sell":[{"quantity":175,"price":156.15,"orders":1},{"quantity":175,"price":156.2,"orders":1},{"quantity":175,"price":156.25,"orders":1},{"quantity":175,"price":156.3,"orders":1},{"quantity":175,"price":159.0,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|104857","symbol":"KEI25AUG3850CE","last_price":154.3,"volume":51450,"average_price":123.25,"oi":20125.0,"net_change":42.45,"total_buy_quantity":25550.0,"total_sell_quantity":17325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":274.1,"last_trade_time":"1754301574062","oi_day_high":22225.0,"oi_day_low":17850.0},"NSE_FO:CYIENT25AUG1200CE":{"ohlc":{"open":34.05,"high":47.1,"low":29.5,"close":43.0},"depth":{"buy":[{"quantity":425,"price":43.2,"orders":1},{"quantity":425,"price":42.95,"orders":1},{"quantity":425,"price":42.9,"orders":1},{"quantity":425,"price":42.75,"orders":1},{"quantity":425,"price":42.55,"orders":1}],"sell":[{"quantity":425,"price":45.4,"orders":1},{"quantity":850,"price":45.45,"orders":2},{"quantity":425,"price":45.5,"orders":1},{"quantity":425,"price":45.6,"orders":1},{"quantity":1275,"price":48.45,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|90260","symbol":"CYIENT25AUG1200CE","last_price":43.0,"volume":175525,"average_price":38.92,"oi":43350.0,"net_change":9.95,"total_buy_quantity":69700.0,"total_sell_quantity":34850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":75.7,"last_trade_time":"1754301569808","oi_day_high":72250.0,"oi_day_low":43350.0},"NSE_FO:KFINTECH25AUG1100PE":{"ohlc":{"open":47.35,"high":48.7,"low":33.0,"close":34.6},"depth":{"buy":[{"quantity":450,"price":35.0,"orders":1},{"quantity":450,"price":34.9,"orders":1},{"quantity":900,"price":34.55,"orders":2},{"quantity":450,"price":34.45,"orders":1},{"quantity":450,"price":34.15,"orders":1}],"sell":[{"quantity":450,"price":37.0,"orders":1},{"quantity":450,"price":37.05,"orders":1},{"quantity":450,"price":37.2,"orders":1},{"quantity":450,"price":37.25,"orders":1},{"quantity":450,"price":37.35,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|105453","symbol":"KFINTECH25AUG1100PE","last_price":34.6,"volume":116100,"average_price":40.12,"oi":97200.0,"net_change":-14.45,"total_buy_quantity":52650.0,"total_sell_quantity":57600.0,"lower_circuit_limit":1.7,"upper_circuit_limit":96.4,"last_trade_time":"1754301590628","oi_day_high":103500.0,"oi_day_low":95400.0},"NSE_FO:NESTLEIND25AUG2240CE":{"ohlc":{"open":68.2,"high":69.0,"low":54.45,"close":62.55},"depth":{"buy":[{"quantity":250,"price":60.95,"orders":1},{"quantity":500,"price":60.9,"orders":2},{"quantity":500,"price":60.85,"orders":2},{"quantity":250,"price":60.8,"orders":1},{"quantity":250,"price":60.75,"orders":1}],"sell":[{"quantity":250,"price":62.15,"orders":1},{"quantity":250,"price":62.2,"orders":1},{"quantity":500,"price":62.7,"orders":2},{"quantity":250,"price":62.75,"orders":1},{"quantity":250,"price":62.95,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|122338","symbol":"NESTLEIND25AUG2240CE","last_price":62.55,"volume":31500,"average_price":61.02,"oi":79750.0,"net_change":-2.95,"total_buy_quantity":37000.0,"total_sell_quantity":31250.0,"lower_circuit_limit":11.95,"upper_circuit_limit":119.05,"last_trade_time":"1754301358395","oi_day_high":83000.0,"oi_day_low":79750.0},"NSE_FO:LICI25AUG900PE":{"ohlc":{"open":28.2,"high":29.6,"low":21.75,"close":21.75},"depth":{"buy":[{"quantity":700,"price":21.4,"orders":1},{"quantity":700,"price":21.35,"orders":1},{"quantity":700,"price":21.3,"orders":1},{"quantity":700,"price":21.0,"orders":1},{"quantity":700,"price":20.1,"orders":1}],"sell":[{"quantity":700,"price":21.95,"orders":1},{"quantity":700,"price":22.0,"orders":1},{"quantity":700,"price":22.3,"orders":1},{"quantity":1400,"price":25.1,"orders":1},{"quantity":4900,"price":25.5,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|113969","symbol":"LICI25AUG900PE","last_price":21.75,"volume":142100,"average_price":25.64,"oi":361900.0,"net_change":-10.2,"total_buy_quantity":91700.0,"total_sell_quantity":99400.0,"lower_circuit_limit":6.05,"upper_circuit_limit":57.85,"last_trade_time":"1754301497470","oi_day_high":368900.0,"oi_day_low":323400.0},"NSE_FO:BHARTIARTL25AUG1920CE":{"ohlc":{"open":30.95,"high":41.2,"low":26.25,"close":38.5},"depth":{"buy":[{"quantity":475,"price":38.2,"orders":1},{"quantity":1900,"price":38.15,"orders":3},{"quantity":475,"price":38.05,"orders":1},{"quantity":475,"price":37.8,"orders":1},{"quantity":1425,"price":37.6,"orders":2}],"sell":[{"quantity":1425,"price":38.6,"orders":3},{"quantity":475,"price":38.65,"orders":1},{"quantity":475,"price":38.7,"orders":1},{"quantity":950,"price":38.9,"orders":2},{"quantity":475,"price":38.95,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|82098","symbol":"BHARTIARTL25AUG1920CE","last_price":38.5,"volume":2229175,"average_price":35.67,"oi":654075.0,"net_change":8.05,"total_buy_quantity":154375.0,"total_sell_quantity":129675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":96.85,"last_trade_time":"1754301597234","oi_day_high":657400.0,"oi_day_low":421800.0},"NSE_FO:GMRAIRPORT25AUG90CE":{"ohlc":{"open":2.45,"high":3.6,"low":2.45,"close":3.5},"depth":{"buy":[{"quantity":27900,"price":3.5,"orders":4},{"quantity":41850,"price":3.45,"orders":6},{"quantity":41850,"price":3.4,"orders":6},{"quantity":90675,"price":3.35,"orders":5},{"quantity":34875,"price":3.3,"orders":4}],"sell":[{"quantity":55800,"price":3.6,"orders":6},{"quantity":69750,"price":3.65,"orders":8},{"quantity":41850,"price":3.7,"orders":6},{"quantity":83700,"price":3.75,"orders":5},{"quantity":20925,"price":3.8,"orders":3}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|96225","symbol":"GMRAIRPORT25AUG90CE","last_price":3.5,"volume":6828525,"average_price":3.16,"oi":7881750.0,"net_change":1.05,"total_buy_quantity":1401975.0,"total_sell_quantity":1318275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1754301571638","oi_day_high":8097975.0,"oi_day_low":7142400.0},"NSE_FO:OFSS25AUG8500CE":{"ohlc":{"open":205.05,"high":317.4,"low":195.0,"close":312.0},"depth":{"buy":[{"quantity":75,"price":308.15,"orders":1},{"quantity":75,"price":308.1,"orders":1},{"quantity":75,"price":308.05,"orders":1},{"quantity":150,"price":307.25,"orders":2},{"quantity":75,"price":305.6,"orders":1}],"sell":[{"quantity":150,"price":313.25,"orders":2},{"quantity":75,"price":313.3,"orders":1},{"quantity":75,"price":314.15,"orders":1},{"quantity":75,"price":314.25,"orders":1},{"quantity":75,"price":314.6,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|120073","symbol":"OFSS25AUG8500CE","last_price":312.0,"volume":92700,"average_price":265.97,"oi":28200.0,"net_change":107.45,"total_buy_quantity":35550.0,"total_sell_quantity":10725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":475.6,"last_trade_time":"1754301593855","oi_day_high":34800.0,"oi_day_low":28200.0},"NSE_FO:NMDC25AUG71CE":{"ohlc":{"open":1.65,"high":2.8,"low":1.65,"close":2.25},"depth":{"buy":[{"quantity":40500,"price":2.25,"orders":3},{"quantity":54000,"price":2.2,"orders":4},{"quantity":67500,"price":2.15,"orders":5},{"quantity":54000,"price":2.1,"orders":4},{"quantity":135000,"price":2.05,"orders":3}],"sell":[{"quantity":54000,"price":2.3,"orders":4},{"quantity":40500,"price":2.35,"orders":3},{"quantity":54000,"price":2.4,"orders":4},{"quantity":81000,"price":2.45,"orders":4},{"quantity":40500,"price":2.5,"orders":3}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|117977","symbol":"NMDC25AUG71CE","last_price":2.25,"volume":4833000,"average_price":2.27,"oi":4522500.0,"net_change":0.6,"total_buy_quantity":1876500.0,"total_sell_quantity":1417500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1754301542639","oi_day_high":4819500.0,"oi_day_low":4441500.0},"NSE_FO:EICHERMOT25AUG5450CE":{"ohlc":{"open":213.7,"high":272.25,"low":213.4,"close":234.45},"depth":{"buy":[{"quantity":175,"price":230.45,"orders":1},{"quantity":700,"price":199.35,"orders":1},{"quantity":525,"price":198.95,"orders":1},{"quantity":1750,"price":198.6,"orders":1},{"quantity":875,"price":197.8,"orders":1}],"sell":[{"quantity":175,"price":237.7,"orders":1},{"quantity":175,"price":237.75,"orders":1},{"quantity":175,"price":237.8,"orders":1},{"quantity":175,"price":237.9,"orders":1},{"quantity":1750,"price":293.6,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|84511","symbol":"EICHERMOT25AUG5450CE","last_price":234.45,"volume":11900,"average_price":236.36,"oi":16275.0,"net_change":45.05,"total_buy_quantity":8925.0,"total_sell_quantity":9800.0,"lower_circuit_limit":34.4,"upper_circuit_limit":344.4,"last_trade_time":"1754300749771","oi_day_high":20125.0,"oi_day_low":16275.0},"NSE_FO:SYNGENE25AUG710CE":{"ohlc":{"open":16.95,"high":18.85,"low":11.8,"close":17.75},"depth":{"buy":[{"quantity":2000,"price":17.45,"orders":2},{"quantity":1000,"price":17.4,"orders":1},{"quantity":1000,"price":17.35,"orders":1},{"quantity":2000,"price":17.25,"orders":2},{"quantity":1000,"price":17.1,"orders":1}],"sell":[{"quantity":1000,"price":17.7,"orders":1},{"quantity":2000,"price":17.75,"orders":2},{"quantity":2000,"price":17.85,"orders":2},{"quantity":2000,"price":18.0,"orders":2},{"quantity":1000,"price":18.05,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|137105","symbol":"SYNGENE25AUG710CE","last_price":17.75,"volume":466000,"average_price":16.63,"oi":157000.0,"net_change":1.2,"total_buy_quantity":190000.0,"total_sell_quantity":214000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.55,"last_trade_time":"1754301593219","oi_day_high":157000.0,"oi_day_low":80000.0},"NSE_FO:PIDILITIND25AUG2860CE":{"ohlc":{"open":88.95,"high":139.0,"low":88.95,"close":131.9},"depth":{"buy":[{"quantity":250,"price":121.45,"orders":1},{"quantity":250,"price":121.3,"orders":1},{"quantity":250,"price":121.2,"orders":1},{"quantity":1750,"price":112.1,"orders":2},{"quantity":1250,"price":110.6,"orders":1}],"sell":[{"quantity":250,"price":133.6,"orders":1},{"quantity":250,"price":133.7,"orders":1},{"quantity":250,"price":133.8,"orders":1},{"quantity":750,"price":139.75,"orders":1},{"quantity":2500,"price":143.75,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|124422","symbol":"PIDILITIND25AUG2860CE","last_price":131.9,"volume":9000,"average_price":121.57,"oi":6500.0,"net_change":58.05,"total_buy_quantity":8750.0,"total_sell_quantity":8750.0,"lower_circuit_limit":18.6,"upper_circuit_limit":216.95,"last_trade_time":"1754296965320","oi_day_high":7250.0,"oi_day_low":5750.0},"NSE_FO:MARUTI25AUG12600CE":{"ohlc":{"open":157.2,"high":178.05,"low":108.5,"close":137.0},"depth":{"buy":[{"quantity":50,"price":135.0,"orders":1},{"quantity":500,"price":134.7,"orders":1},{"quantity":50,"price":134.05,"orders":1},{"quantity":50,"price":134.0,"orders":1},{"quantity":100,"price":132.7,"orders":1}],"sell":[{"quantity":250,"price":137.3,"orders":1},{"quantity":300,"price":137.5,"orders":1},{"quantity":50,"price":137.95,"orders":1},{"quantity":100,"price":138.0,"orders":2},{"quantity":50,"price":138.7,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|118228","symbol":"MARUTI25AUG12600CE","last_price":137.0,"volume":380000,"average_price":131.61,"oi":160950.0,"net_change":-20.15,"total_buy_quantity":21300.0,"total_sell_quantity":23800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":345.55,"last_trade_time":"1754301593000","oi_day_high":167300.0,"oi_day_low":96500.0},"NSE_FO:BPCL25AUG330PE":{"ohlc":{"open":18.05,"high":20.0,"low":16.3,"close":16.6},"depth":{"buy":[{"quantity":3950,"price":16.35,"orders":2},{"quantity":1975,"price":16.3,"orders":1},{"quantity":1975,"price":16.2,"orders":1},{"quantity":13825,"price":15.5,"orders":2},{"quantity":19750,"price":15.0,"orders":1}],"sell":[{"quantity":1975,"price":16.7,"orders":1},{"quantity":1975,"price":17.25,"orders":1},{"quantity":3950,"price":17.55,"orders":1},{"quantity":5925,"price":17.9,"orders":1},{"quantity":9875,"price":18.0,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|84567","symbol":"BPCL25AUG330PE","last_price":16.6,"volume":207375,"average_price":17.93,"oi":651750.0,"net_change":-1.55,"total_buy_quantity":248850.0,"total_sell_quantity":203425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.15,"last_trade_time":"1754301069218","oi_day_high":697175.0,"oi_day_low":651750.0},"NSE_FO:ASTRAL25AUG1400PE":{"ohlc":{"open":44.45,"high":44.5,"low":27.3,"close":27.7},"depth":{"buy":[{"quantity":425,"price":27.4,"orders":1},{"quantity":425,"price":27.35,"orders":1},{"quantity":425,"price":27.3,"orders":1},{"quantity":850,"price":27.0,"orders":2},{"quantity":850,"price":26.55,"orders":1}],"sell":[{"quantity":850,"price":28.2,"orders":2},{"quantity":850,"price":28.25,"orders":2},{"quantity":425,"price":28.3,"orders":1},{"quantity":425,"price":28.4,"orders":1},{"quantity":425,"price":28.65,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|78249","symbol":"ASTRAL25AUG1400PE","last_price":27.7,"volume":253725,"average_price":35.28,"oi":168725.0,"net_change":-14.95,"total_buy_quantity":57375.0,"total_sell_quantity":84150.0,"lower_circuit_limit":9.9,"upper_circuit_limit":75.4,"last_trade_time":"1754301535848","oi_day_high":169150.0,"oi_day_low":149175.0},"NSE_FO:COLPAL25AUG2240PE":{"ohlc":{"open":39.15,"high":42.0,"low":31.2,"close":31.7},"depth":{"buy":[{"quantity":450,"price":31.35,"orders":2},{"quantity":450,"price":31.3,"orders":2},{"quantity":225,"price":31.2,"orders":1},{"quantity":225,"price":31.0,"orders":1},{"quantity":675,"price":28.95,"orders":1}],"sell":[{"quantity":225,"price":33.1,"orders":1},{"quantity":225,"price":33.35,"orders":1},{"quantity":225,"price":33.4,"orders":1},{"quantity":225,"price":33.75,"orders":1},{"quantity":225,"price":34.45,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|88929","symbol":"COLPAL25AUG2240PE","last_price":31.7,"volume":34200,"average_price":37.01,"oi":58950.0,"net_change":-4.5,"total_buy_quantity":68625.0,"total_sell_quantity":47475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.3,"last_trade_time":"1754301484984","oi_day_high":61650.0,"oi_day_low":57600.0},"NSE_FO:RBLBANK25AUG265PE":{"ohlc":{"open":12.85,"high":14.15,"low":9.35,"close":9.5},"depth":{"buy":[{"quantity":3175,"price":8.85,"orders":1},{"quantity":3175,"price":8.8,"orders":1},{"quantity":9525,"price":8.7,"orders":1},{"quantity":31750,"price":8.3,"orders":1},{"quantity":28575,"price":7.9,"orders":2}],"sell":[{"quantity":3175,"price":10.6,"orders":1},{"quantity":9525,"price":10.7,"orders":1},{"quantity":6350,"price":10.8,"orders":1},{"quantity":12700,"price":11.3,"orders":1},{"quantity":15875,"price":11.45,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|43143","symbol":"RBLBANK25AUG265PE","last_price":9.5,"volume":530225,"average_price":10.84,"oi":158750.0,"net_change":-3.6,"total_buy_quantity":365125.0,"total_sell_quantity":352425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.1,"last_trade_time":"1754301540424","oi_day_high":190500.0,"oi_day_low":158750.0},"NSE_FO:BANDHANBNK25AUG167.5CE":{"ohlc":{"open":3.75,"high":5.45,"low":3.7,"close":5.45},"depth":{"buy":[{"quantity":10800,"price":5.4,"orders":3},{"quantity":7200,"price":5.35,"orders":2},{"quantity":7200,"price":5.3,"orders":2},{"quantity":3600,"price":5.25,"orders":1},{"quantity":28800,"price":5.2,"orders":3}],"sell":[{"quantity":7200,"price":5.55,"orders":2},{"quantity":7200,"price":5.6,"orders":2},{"quantity":10800,"price":5.65,"orders":3},{"quantity":10800,"price":5.7,"orders":3},{"quantity":7200,"price":5.75,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|71280","symbol":"BANDHANBNK25AUG167.5CE","last_price":5.45,"volume":687600,"average_price":4.82,"oi":349200.0,"net_change":1.7,"total_buy_quantity":756000.0,"total_sell_quantity":795600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.75,"last_trade_time":"1754301355099","oi_day_high":374400.0,"oi_day_low":302400.0},"NSE_FO:IDFCFIRSTB25AUG69CE":{"ohlc":{"open":1.35,"high":2.35,"low":1.25,"close":2.2},"depth":{"buy":[{"quantity":27825,"price":2.2,"orders":3},{"quantity":55650,"price":2.15,"orders":6},{"quantity":166950,"price":2.1,"orders":6},{"quantity":46375,"price":2.05,"orders":5},{"quantity":37100,"price":2.0,"orders":4}],"sell":[{"quantity":18550,"price":2.25,"orders":2},{"quantity":176225,"price":2.3,"orders":7},{"quantity":92750,"price":2.35,"orders":6},{"quantity":18550,"price":2.4,"orders":2},{"quantity":46375,"price":2.45,"orders":3}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|96566","symbol":"IDFCFIRSTB25AUG69CE","last_price":2.2,"volume":6047300,"average_price":1.79,"oi":2012675.0,"net_change":0.75,"total_buy_quantity":2856700.0,"total_sell_quantity":983150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1754301575759","oi_day_high":2216725.0,"oi_day_low":1864275.0},"NSE_FO:ABFRL25AUG73CE":{"ohlc":{"open":3.05,"high":4.6,"low":2.75,"close":4.55},"depth":{"buy":[{"quantity":13000,"price":4.5,"orders":5},{"quantity":10400,"price":4.45,"orders":4},{"quantity":7800,"price":4.4,"orders":3},{"quantity":23400,"price":4.35,"orders":5},{"quantity":41600,"price":4.3,"orders":6}],"sell":[{"quantity":5200,"price":4.6,"orders":2},{"quantity":10400,"price":4.65,"orders":4},{"quantity":5200,"price":4.7,"orders":2},{"quantity":7800,"price":4.75,"orders":3},{"quantity":41600,"price":4.8,"orders":4}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|63368","symbol":"ABFRL25AUG73CE","last_price":4.55,"volume":1027000,"average_price":3.49,"oi":668200.0,"net_change":1.35,"total_buy_quantity":756600.0,"total_sell_quantity":392600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.2,"last_trade_time":"1754301432885","oi_day_high":790400.0,"oi_day_low":621400.0},"NSE_FO:DIVISLAB25AUG6600PE":{"ohlc":{"open":330.85,"high":330.9,"low":240.65,"close":249.0},"depth":{"buy":[{"quantity":100,"price":244.45,"orders":1},{"quantity":100,"price":244.4,"orders":1},{"quantity":100,"price":243.55,"orders":1},{"quantity":100,"price":243.05,"orders":1},{"quantity":100,"price":242.4,"orders":1}],"sell":[{"quantity":100,"price":250.25,"orders":1},{"quantity":100,"price":255.5,"orders":1},{"quantity":100,"price":255.55,"orders":1},{"quantity":100,"price":255.65,"orders":1},{"quantity":100,"price":255.7,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|91884","symbol":"DIVISLAB25AUG6600PE","last_price":249.0,"volume":8400,"average_price":283.28,"oi":18400.0,"net_change":-94.95,"total_buy_quantity":7000.0,"total_sell_quantity":15100.0,"lower_circuit_limit":140.4,"upper_circuit_limit":547.5,"last_trade_time":"1754301158946","oi_day_high":18600.0,"oi_day_low":16900.0},"NSE_FO:TATASTEEL25AUG157.5PE":{"ohlc":{"open":6.5,"high":6.5,"low":2.65,"close":2.8},"depth":{"buy":[{"quantity":38500,"price":2.75,"orders":6},{"quantity":77000,"price":2.7,"orders":12},{"quantity":99000,"price":2.65,"orders":10},{"quantity":165000,"price":2.6,"orders":9},{"quantity":154000,"price":2.55,"orders":7}],"sell":[{"quantity":77000,"price":2.8,"orders":13},{"quantity":104500,"price":2.85,"orders":9},{"quantity":143000,"price":2.9,"orders":11},{"quantity":126500,"price":2.95,"orders":9},{"quantity":99000,"price":3.0,"orders":11}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|140281","symbol":"TATASTEEL25AUG157.5PE","last_price":2.8,"volume":14179000,"average_price":3.42,"oi":3267000.0,"net_change":-3.75,"total_buy_quantity":1408000.0,"total_sell_quantity":2233000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.55,"last_trade_time":"1754301594846","oi_day_high":3624500.0,"oi_day_low":2211000.0},"NSE_FO:UPL25AUG700PE":{"ohlc":{"open":33.25,"high":33.25,"low":11.2,"close":12.15},"depth":{"buy":[{"quantity":1355,"price":12.2,"orders":1},{"quantity":13550,"price":12.15,"orders":2},{"quantity":4065,"price":12.1,"orders":3},{"quantity":2710,"price":12.05,"orders":2},{"quantity":4065,"price":12.0,"orders":3}],"sell":[{"quantity":2710,"price":12.3,"orders":2},{"quantity":4065,"price":12.35,"orders":3},{"quantity":10840,"price":12.4,"orders":7},{"quantity":5420,"price":12.45,"orders":3},{"quantity":6775,"price":12.5,"orders":5}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|140715","symbol":"UPL25AUG700PE","last_price":12.15,"volume":10764120,"average_price":14.81,"oi":2150385.0,"net_change":-30.6,"total_buy_quantity":422760.0,"total_sell_quantity":547420.0,"lower_circuit_limit":18.25,"upper_circuit_limit":67.25,"last_trade_time":"1754301598050","oi_day_high":2373960.0,"oi_day_low":1367195.0},"NSE_FO:JSL25AUG690CE":{"ohlc":{"open":38.5,"high":54.95,"low":38.5,"close":54.9},"depth":{"buy":[{"quantity":850,"price":54.55,"orders":1},{"quantity":850,"price":54.5,"orders":1},{"quantity":850,"price":53.8,"orders":1},{"quantity":3400,"price":52.6,"orders":1},{"quantity":3400,"price":51.5,"orders":1}],"sell":[{"quantity":1700,"price":56.7,"orders":2},{"quantity":1700,"price":56.75,"orders":2},{"quantity":850,"price":56.8,"orders":1},{"quantity":850,"price":56.85,"orders":1},{"quantity":3400,"price":58.3,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|102958","symbol":"JSL25AUG690CE","last_price":54.9,"volume":14450,"average_price":47.53,"oi":31450.0,"net_change":18.45,"total_buy_quantity":55250.0,"total_sell_quantity":33150.0,"lower_circuit_limit":6.1,"upper_circuit_limit":66.8,"last_trade_time":"1754301564133","oi_day_high":35700.0,"oi_day_low":31450.0},"NSE_FO:OIL25AUG440PE":{"ohlc":{"open":18.25,"high":21.6,"low":16.75,"close":21.15},"depth":{"buy":[{"quantity":2800,"price":19.8,"orders":1},{"quantity":1400,"price":19.75,"orders":1},{"quantity":1400,"price":19.65,"orders":1},{"quantity":8400,"price":19.55,"orders":1},{"quantity":1400,"price":17.35,"orders":1}],"sell":[{"quantity":1400,"price":21.15,"orders":1},{"quantity":1400,"price":21.2,"orders":1},{"quantity":1400,"price":21.25,"orders":1},{"quantity":1400,"price":21.3,"orders":1},{"quantity":1400,"price":21.4,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|125432","symbol":"OIL25AUG440PE","last_price":21.15,"volume":182000,"average_price":19.33,"oi":200200.0,"net_change":2.1,"total_buy_quantity":130200.0,"total_sell_quantity":85400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.05,"last_trade_time":"1754301599178","oi_day_high":221200.0,"oi_day_low":200200.0},"NSE_FO:INDIANB25AUG620PE":{"ohlc":{"open":14.3,"high":15.3,"low":8.55,"close":8.7},"depth":{"buy":[{"quantity":2000,"price":8.65,"orders":2},{"quantity":1000,"price":8.6,"orders":1},{"quantity":1000,"price":8.3,"orders":1},{"quantity":1000,"price":8.25,"orders":1},{"quantity":1000,"price":8.05,"orders":1}],"sell":[{"quantity":1000,"price":8.8,"orders":1},{"quantity":1000,"price":8.9,"orders":1},{"quantity":1000,"price":9.05,"orders":1},{"quantity":1000,"price":9.1,"orders":1},{"quantity":1000,"price":9.15,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|46074","symbol":"INDIANB25AUG620PE","last_price":8.7,"volume":156000,"average_price":11.1,"oi":114000.0,"net_change":-8.5,"total_buy_quantity":193000.0,"total_sell_quantity":165000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.2,"last_trade_time":"1754301595587","oi_day_high":117000.0,"oi_day_low":91000.0},"NSE_FO:SAIL25AUG125CE":{"ohlc":{"open":2.55,"high":4.25,"low":2.55,"close":3.95},"depth":{"buy":[{"quantity":18800,"price":3.95,"orders":4},{"quantity":32900,"price":3.9,"orders":6},{"quantity":23500,"price":3.85,"orders":4},{"quantity":9400,"price":3.8,"orders":2},{"quantity":9400,"price":3.75,"orders":2}],"sell":[{"quantity":4700,"price":4.0,"orders":1},{"quantity":14100,"price":4.05,"orders":3},{"quantity":28200,"price":4.1,"orders":6},{"quantity":18800,"price":4.15,"orders":3},{"quantity":94000,"price":4.2,"orders":12}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|133215","symbol":"SAIL25AUG125CE","last_price":3.95,"volume":9432900,"average_price":3.73,"oi":2401700.0,"net_change":1.6,"total_buy_quantity":1095100.0,"total_sell_quantity":982300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1754301594001","oi_day_high":2707200.0,"oi_day_low":2401700.0},"NSE_FO:PHOENIXLTD25AUG1480CE":{"ohlc":{"open":34.75,"high":43.0,"low":34.2,"close":41.05},"depth":{"buy":[{"quantity":350,"price":40.95,"orders":1},{"quantity":350,"price":40.55,"orders":1},{"quantity":350,"price":40.5,"orders":1},{"quantity":350,"price":40.0,"orders":1},{"quantity":1050,"price":33.8,"orders":1}],"sell":[{"quantity":350,"price":42.15,"orders":1},{"quantity":350,"price":42.2,"orders":1},{"quantity":350,"price":42.3,"orders":1},{"quantity":350,"price":43.0,"orders":1},{"quantity":350,"price":45.0,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|123704","symbol":"PHOENIXLTD25AUG1480CE","last_price":41.05,"volume":18200,"average_price":38.97,"oi":35000.0,"net_change":5.45,"total_buy_quantity":48650.0,"total_sell_quantity":49700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.5,"last_trade_time":"1754301444178","oi_day_high":35350.0,"oi_day_low":25900.0},"NSE_FO:BEL25AUG385CE":{"ohlc":{"open":7.25,"high":12.35,"low":7.2,"close":12.25},"depth":{"buy":[{"quantity":5700,"price":12.2,"orders":2},{"quantity":14250,"price":12.15,"orders":4},{"quantity":19950,"price":12.1,"orders":6},{"quantity":5700,"price":12.05,"orders":2},{"quantity":11400,"price":12.0,"orders":3}],"sell":[{"quantity":2850,"price":12.3,"orders":1},{"quantity":5700,"price":12.35,"orders":2},{"quantity":14250,"price":12.4,"orders":5},{"quantity":11400,"price":12.45,"orders":4},{"quantity":14250,"price":12.5,"orders":5}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|72571","symbol":"BEL25AUG385CE","last_price":12.25,"volume":10761600,"average_price":10.65,"oi":1946550.0,"net_change":5.05,"total_buy_quantity":530100.0,"total_sell_quantity":461700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.65,"last_trade_time":"1754301593185","oi_day_high":2294250.0,"oi_day_low":1946550.0},"NSE_FO:LUPIN25AUG1920CE":{"ohlc":{"open":63.0,"high":63.75,"low":47.4,"close":47.4},"depth":{"buy":[{"quantity":425,"price":48.05,"orders":1},{"quantity":850,"price":46.5,"orders":2},{"quantity":425,"price":46.45,"orders":1},{"quantity":425,"price":45.95,"orders":1},{"quantity":425,"price":45.7,"orders":1}],"sell":[{"quantity":425,"price":48.7,"orders":1},{"quantity":425,"price":48.75,"orders":1},{"quantity":425,"price":48.8,"orders":1},{"quantity":425,"price":48.95,"orders":1},{"quantity":425,"price":53.5,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|115728","symbol":"LUPIN25AUG1920CE","last_price":47.4,"volume":83725,"average_price":52.32,"oi":71825.0,"net_change":-3.85,"total_buy_quantity":68850.0,"total_sell_quantity":57800.0,"lower_circuit_limit":11.0,"upper_circuit_limit":91.5,"last_trade_time":"1754301564474","oi_day_high":75225.0,"oi_day_low":54825.0},"NSE_FO:NYKAA25AUG210CE":{"ohlc":{"open":8.1,"high":9.85,"low":7.25,"close":8.7},"depth":{"buy":[{"quantity":6250,"price":8.75,"orders":2},{"quantity":3125,"price":8.65,"orders":1},{"quantity":3125,"price":8.6,"orders":1},{"quantity":3125,"price":8.4,"orders":1},{"quantity":3125,"price":8.35,"orders":1}],"sell":[{"quantity":3125,"price":8.85,"orders":1},{"quantity":3125,"price":8.9,"orders":1},{"quantity":3125,"price":8.95,"orders":1},{"quantity":9375,"price":9.0,"orders":3},{"quantity":3125,"price":9.1,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|124311","symbol":"NYKAA25AUG210CE","last_price":8.7,"volume":612500,"average_price":8.49,"oi":640625.0,"net_change":1.35,"total_buy_quantity":321875.0,"total_sell_quantity":393750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.35,"last_trade_time":"1754301526545","oi_day_high":728125.0,"oi_day_low":640625.0},"NSE_FO:GODREJCP25AUG1260PE":{"ohlc":{"open":38.6,"high":57.6,"low":36.0,"close":43.95},"depth":{"buy":[{"quantity":500,"price":43.9,"orders":1},{"quantity":1000,"price":43.7,"orders":2},{"quantity":500,"price":43.65,"orders":1},{"quantity":500,"price":43.6,"orders":1},{"quantity":500,"price":43.45,"orders":1}],"sell":[{"quantity":500,"price":45.0,"orders":1},{"quantity":500,"price":45.05,"orders":1},{"quantity":500,"price":45.15,"orders":1},{"quantity":500,"price":46.35,"orders":1},{"quantity":2000,"price":46.5,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|96458","symbol":"GODREJCP25AUG1260PE","last_price":43.95,"volume":288500,"average_price":46.03,"oi":80500.0,"net_change":9.8,"total_buy_quantity":33500.0,"total_sell_quantity":27000.0,"lower_circuit_limit":6.95,"upper_circuit_limit":61.35,"last_trade_time":"1754301584806","oi_day_high":85000.0,"oi_day_low":74500.0},"NSE_FO:CANBK25AUG107CE":{"ohlc":{"open":3.25,"high":3.7,"low":2.95,"close":3.65},"depth":{"buy":[{"quantity":60750,"price":3.6,"orders":9},{"quantity":33750,"price":3.55,"orders":5},{"quantity":54000,"price":3.5,"orders":5},{"quantity":101250,"price":3.45,"orders":6},{"quantity":13500,"price":3.4,"orders":2}],"sell":[{"quantity":94500,"price":3.7,"orders":12},{"quantity":47250,"price":3.75,"orders":7},{"quantity":54000,"price":3.8,"orders":6},{"quantity":20250,"price":3.85,"orders":3},{"quantity":74250,"price":3.9,"orders":4}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|76703","symbol":"CANBK25AUG107CE","last_price":3.65,"volume":3962250,"average_price":3.36,"oi":2254500.0,"net_change":0.85,"total_buy_quantity":1120500.0,"total_sell_quantity":1046250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1754301577308","oi_day_high":2382750.0,"oi_day_low":2234250.0},"NSE_FO:TORNTPOWER25AUG1320PE":{"ohlc":{"open":62.95,"high":63.0,"low":52.85,"close":52.85},"depth":{"buy":[{"quantity":375,"price":51.25,"orders":1},{"quantity":375,"price":51.2,"orders":1},{"quantity":1500,"price":49.05,"orders":1},{"quantity":375,"price":48.0,"orders":1},{"quantity":3750,"price":47.1,"orders":1}],"sell":[{"quantity":750,"price":56.5,"orders":2},{"quantity":375,"price":56.55,"orders":1},{"quantity":375,"price":60.0,"orders":1},{"quantity":375,"price":60.2,"orders":1},{"quantity":375,"price":60.9,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|139367","symbol":"TORNTPOWER25AUG1320PE","last_price":52.85,"volume":4125,"average_price":57.79,"oi":9750.0,"net_change":-2.15,"total_buy_quantity":31125.0,"total_sell_quantity":42375.0,"lower_circuit_limit":25.75,"upper_circuit_limit":125.55,"last_trade_time":"1754300885591","oi_day_high":9750.0,"oi_day_low":7125.0},"NSE_FO:TITAGARH25AUG860CE":{"ohlc":{"open":34.0,"high":38.7,"low":28.3,"close":34.05},"depth":{"buy":[{"quantity":725,"price":34.0,"orders":1},{"quantity":725,"price":33.9,"orders":1},{"quantity":725,"price":33.3,"orders":1},{"quantity":5800,"price":32.35,"orders":1},{"quantity":7250,"price":32.2,"orders":2}],"sell":[{"quantity":1450,"price":34.6,"orders":2},{"quantity":1450,"price":35.0,"orders":2},{"quantity":725,"price":35.6,"orders":1},{"quantity":725,"price":35.65,"orders":1},{"quantity":1450,"price":35.7,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|142083","symbol":"TITAGARH25AUG860CE","last_price":34.05,"volume":574925,"average_price":33.61,"oi":170375.0,"net_change":6.4,"total_buy_quantity":147175.0,"total_sell_quantity":143550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.55,"last_trade_time":"1754301581618","oi_day_high":184150.0,"oi_day_low":110925.0},"NSE_FO:BANKBARODA25AUG237.5PE":{"ohlc":{"open":5.7,"high":5.7,"low":3.4,"close":3.6},"depth":{"buy":[{"quantity":11700,"price":3.5,"orders":4},{"quantity":11700,"price":3.45,"orders":4},{"quantity":23400,"price":3.4,"orders":5},{"quantity":23400,"price":3.35,"orders":5},{"quantity":40950,"price":3.3,"orders":4}],"sell":[{"quantity":17550,"price":3.6,"orders":6},{"quantity":11700,"price":3.65,"orders":4},{"quantity":11700,"price":3.7,"orders":4},{"quantity":32175,"price":3.75,"orders":4},{"quantity":5850,"price":3.8,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|71617","symbol":"BANKBARODA25AUG237.5PE","last_price":3.6,"volume":2255175,"average_price":4.52,"oi":778050.0,"net_change":-3.2,"total_buy_quantity":620100.0,"total_sell_quantity":590850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.8,"last_trade_time":"1754301540004","oi_day_high":824850.0,"oi_day_low":468000.0},"NSE_FO:PERSISTENT25AUG5200PE":{"ohlc":{"open":250.0,"high":268.0,"low":159.95,"close":166.9},"depth":{"buy":[{"quantity":200,"price":167.75,"orders":2},{"quantity":100,"price":167.55,"orders":1},{"quantity":100,"price":167.5,"orders":1},{"quantity":100,"price":167.3,"orders":1},{"quantity":100,"price":166.9,"orders":1}],"sell":[{"quantity":200,"price":169.45,"orders":2},{"quantity":100,"price":169.85,"orders":1},{"quantity":200,"price":169.9,"orders":1},{"quantity":100,"price":170.7,"orders":1},{"quantity":100,"price":171.0,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|126976","symbol":"PERSISTENT25AUG5200PE","last_price":166.9,"volume":66000,"average_price":189.81,"oi":107800.0,"net_change":-79.8,"total_buy_quantity":4500.0,"total_sell_quantity":8700.0,"lower_circuit_limit":55.4,"upper_circuit_limit":438.0,"last_trade_time":"1754301556990","oi_day_high":110800.0,"oi_day_low":104900.0},"NSE_FO:SHRIRAMFIN25AUG630PE":{"ohlc":{"open":24.15,"high":25.45,"low":19.05,"close":19.9},"depth":{"buy":[{"quantity":825,"price":19.25,"orders":1},{"quantity":825,"price":19.2,"orders":1},{"quantity":825,"price":19.1,"orders":1},{"quantity":2475,"price":18.3,"orders":1},{"quantity":3300,"price":17.35,"orders":1}],"sell":[{"quantity":825,"price":20.4,"orders":1},{"quantity":825,"price":20.75,"orders":1},{"quantity":825,"price":21.4,"orders":1},{"quantity":2475,"price":22.45,"orders":1},{"quantity":3300,"price":22.65,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|133727","symbol":"SHRIRAMFIN25AUG630PE","last_price":19.9,"volume":445500,"average_price":21.84,"oi":341550.0,"net_change":-8.3,"total_buy_quantity":97350.0,"total_sell_quantity":97350.0,"lower_circuit_limit":5.25,"upper_circuit_limit":51.15,"last_trade_time":"1754301528935","oi_day_high":377025.0,"oi_day_low":308550.0},"NSE_FO:TCS25AUG3040PE":{"ohlc":{"open":79.0,"high":80.05,"low":38.0,"close":38.75},"depth":{"buy":[{"quantity":350,"price":38.5,"orders":2},{"quantity":525,"price":38.45,"orders":2},{"quantity":175,"price":38.4,"orders":1},{"quantity":1750,"price":38.35,"orders":1},{"quantity":175,"price":38.2,"orders":1}],"sell":[{"quantity":700,"price":38.9,"orders":4},{"quantity":350,"price":39.0,"orders":2},{"quantity":175,"price":39.05,"orders":1},{"quantity":350,"price":39.1,"orders":2},{"quantity":525,"price":39.15,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|138363","symbol":"TCS25AUG3040PE","last_price":38.75,"volume":526750,"average_price":51.93,"oi":359100.0,"net_change":-37.8,"total_buy_quantity":19600.0,"total_sell_quantity":33775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":139.05,"last_trade_time":"1754301596276","oi_day_high":377825.0,"oi_day_low":329700.0},"NSE_FO:ANGELONE25AUG2600PE":{"ohlc":{"open":106.65,"high":117.25,"low":75.35,"close":78.35},"depth":{"buy":[{"quantity":250,"price":78.25,"orders":1},{"quantity":250,"price":78.2,"orders":1},{"quantity":500,"price":72.0,"orders":2},{"quantity":250,"price":70.0,"orders":1},{"quantity":1250,"price":69.85,"orders":1}],"sell":[{"quantity":250,"price":82.85,"orders":1},{"quantity":250,"price":82.9,"orders":1},{"quantity":2000,"price":82.95,"orders":3},{"quantity":250,"price":83.0,"orders":1},{"quantity":1750,"price":87.0,"orders":3}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|77053","symbol":"ANGELONE25AUG2600PE","last_price":78.35,"volume":244000,"average_price":93.97,"oi":97750.0,"net_change":-33.5,"total_buy_quantity":39750.0,"total_sell_quantity":25750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":227.45,"last_trade_time":"1754301599000","oi_day_high":116000.0,"oi_day_low":97750.0},"NSE_FO:IRB25AUG45CE":{"ohlc":{"open":1.7,"high":1.95,"low":1.4,"close":1.85},"depth":{"buy":[{"quantity":140100,"price":1.85,"orders":3},{"quantity":35025,"price":1.8,"orders":3},{"quantity":81725,"price":1.75,"orders":3},{"quantity":93400,"price":1.7,"orders":3},{"quantity":58375,"price":1.65,"orders":1}],"sell":[{"quantity":11675,"price":1.9,"orders":1},{"quantity":70050,"price":1.95,"orders":6},{"quantity":81725,"price":2.0,"orders":3},{"quantity":116750,"price":2.1,"orders":4},{"quantity":116750,"price":2.2,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|100908","symbol":"IRB25AUG45CE","last_price":1.85,"volume":2066475,"average_price":1.66,"oi":1039075.0,"net_change":0.25,"total_buy_quantity":1401000.0,"total_sell_quantity":723850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1754301188735","oi_day_high":1039075.0,"oi_day_low":677150.0},"NSE_FO:JSWSTEEL25AUG1050CE":{"ohlc":{"open":20.4,"high":36.75,"low":19.2,"close":35.1},"depth":{"buy":[{"quantity":1350,"price":34.75,"orders":2},{"quantity":2025,"price":34.6,"orders":3},{"quantity":1350,"price":34.4,"orders":2},{"quantity":675,"price":34.2,"orders":1},{"quantity":2025,"price":33.05,"orders":1}],"sell":[{"quantity":675,"price":35.1,"orders":1},{"quantity":4050,"price":35.35,"orders":2},{"quantity":675,"price":35.45,"orders":1},{"quantity":2025,"price":35.5,"orders":1},{"quantity":1350,"price":35.6,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|103292","symbol":"JSWSTEEL25AUG1050CE","last_price":35.1,"volume":2374650,"average_price":28.87,"oi":845775.0,"net_change":15.7,"total_buy_quantity":116775.0,"total_sell_quantity":72225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.9,"last_trade_time":"1754301595588","oi_day_high":960525.0,"oi_day_low":627750.0},"NSE_FO:POONAWALLA25AUG420CE":{"ohlc":{"open":14.1,"high":23.7,"low":13.3,"close":23.2},"depth":{"buy":[{"quantity":1700,"price":22.3,"orders":1},{"quantity":3400,"price":22.25,"orders":2},{"quantity":1700,"price":22.2,"orders":1},{"quantity":3400,"price":22.1,"orders":2},{"quantity":1700,"price":22.05,"orders":1}],"sell":[{"quantity":1700,"price":23.4,"orders":1},{"quantity":1700,"price":23.45,"orders":1},{"quantity":1700,"price":23.5,"orders":1},{"quantity":1700,"price":23.9,"orders":1},{"quantity":1700,"price":23.95,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|130490","symbol":"POONAWALLA25AUG420CE","last_price":23.2,"volume":671500,"average_price":18.58,"oi":304300.0,"net_change":7.35,"total_buy_quantity":144500.0,"total_sell_quantity":136000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.85,"last_trade_time":"1754301582900","oi_day_high":428400.0,"oi_day_low":304300.0},"NSE_FO:FEDERALBNK25AUG202.5CE":{"ohlc":{"open":1.8,"high":2.6,"low":1.4,"close":2.4},"depth":{"buy":[{"quantity":20000,"price":2.35,"orders":4},{"quantity":30000,"price":2.3,"orders":6},{"quantity":20000,"price":2.25,"orders":4},{"quantity":10000,"price":2.2,"orders":2},{"quantity":15000,"price":2.15,"orders":3}],"sell":[{"quantity":10000,"price":2.4,"orders":2},{"quantity":40000,"price":2.45,"orders":8},{"quantity":20000,"price":2.5,"orders":3},{"quantity":15000,"price":2.55,"orders":3},{"quantity":15000,"price":2.6,"orders":3}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|85638","symbol":"FEDERALBNK25AUG202.5CE","last_price":2.4,"volume":4710000,"average_price":2.15,"oi":975000.0,"net_change":-1.15,"total_buy_quantity":1235000.0,"total_sell_quantity":650000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.55,"last_trade_time":"1754301555089","oi_day_high":1230000.0,"oi_day_low":940000.0},"NSE_FO:PPLPHARMA25AUG195CE":{"ohlc":{"open":5.15,"high":8.5,"low":5.15,"close":8.4},"depth":{"buy":[{"quantity":5000,"price":8.2,"orders":2},{"quantity":2500,"price":8.05,"orders":1},{"quantity":10000,"price":8.0,"orders":2},{"quantity":20000,"price":7.9,"orders":1},{"quantity":2500,"price":7.85,"orders":1}],"sell":[{"quantity":2500,"price":8.35,"orders":1},{"quantity":2500,"price":8.4,"orders":1},{"quantity":2500,"price":8.55,"orders":1},{"quantity":10000,"price":8.6,"orders":2},{"quantity":2500,"price":8.65,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|127859","symbol":"PPLPHARMA25AUG195CE","last_price":8.4,"volume":917500,"average_price":6.89,"oi":277500.0,"net_change":2.95,"total_buy_quantity":385000.0,"total_sell_quantity":275000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.45,"last_trade_time":"1754301556865","oi_day_high":277500.0,"oi_day_low":145000.0},"NSE_FO:BANKINDIA25AUG112.5CE":{"ohlc":{"open":2.3,"high":3.15,"low":2.3,"close":3.0},"depth":{"buy":[{"quantity":15600,"price":3.0,"orders":3},{"quantity":15600,"price":2.95,"orders":3},{"quantity":67600,"price":2.9,"orders":6},{"quantity":20800,"price":2.85,"orders":4},{"quantity":10400,"price":2.8,"orders":2}],"sell":[{"quantity":26000,"price":3.1,"orders":5},{"quantity":57200,"price":3.15,"orders":6},{"quantity":52000,"price":3.2,"orders":8},{"quantity":57200,"price":3.25,"orders":4},{"quantity":26000,"price":3.3,"orders":5}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|72076","symbol":"BANKINDIA25AUG112.5CE","last_price":3.0,"volume":1809600,"average_price":2.73,"oi":1263600.0,"net_change":0.65,"total_buy_quantity":967200.0,"total_sell_quantity":889200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1754301574546","oi_day_high":1305200.0,"oi_day_low":1149200.0},"NSE_FO:VEDL25AUG430PE":{"ohlc":{"open":14.85,"high":15.35,"low":8.55,"close":9.2},"depth":{"buy":[{"quantity":2300,"price":9.2,"orders":2},{"quantity":5750,"price":9.15,"orders":5},{"quantity":3450,"price":9.1,"orders":3},{"quantity":1150,"price":9.05,"orders":1},{"quantity":3450,"price":9.0,"orders":3}],"sell":[{"quantity":1150,"price":9.3,"orders":1},{"quantity":2300,"price":9.35,"orders":2},{"quantity":1150,"price":9.4,"orders":1},{"quantity":4600,"price":9.45,"orders":4},{"quantity":2300,"price":9.5,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|143895","symbol":"VEDL25AUG430PE","last_price":9.2,"volume":1853800,"average_price":10.55,"oi":2659950.0,"net_change":-5.0,"total_buy_quantity":288650.0,"total_sell_quantity":323150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.2,"last_trade_time":"1754301580212","oi_day_high":2659950.0,"oi_day_low":2404650.0},"NSE_FO:ICICIGI25AUG1920CE":{"ohlc":{"open":24.15,"high":29.8,"low":20.85,"close":28.5},"depth":{"buy":[{"quantity":975,"price":27.05,"orders":3},{"quantity":325,"price":27.0,"orders":1},{"quantity":325,"price":26.9,"orders":1},{"quantity":325,"price":26.8,"orders":1},{"quantity":325,"price":26.5,"orders":1}],"sell":[{"quantity":650,"price":29.5,"orders":2},{"quantity":650,"price":29.55,"orders":2},{"quantity":325,"price":29.6,"orders":1},{"quantity":325,"price":29.9,"orders":1},{"quantity":325,"price":30.15,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|103073","symbol":"ICICIGI25AUG1920CE","last_price":28.5,"volume":15600,"average_price":26.24,"oi":67600.0,"net_change":4.85,"total_buy_quantity":63700.0,"total_sell_quantity":75075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.85,"last_trade_time":"1754301566267","oi_day_high":70200.0,"oi_day_low":67600.0},"NSE_FO:IEX25AUG135PE":{"ohlc":{"open":7.7,"high":8.65,"low":5.8,"close":6.1},"depth":{"buy":[{"quantity":18750,"price":6.1,"orders":1},{"quantity":26250,"price":6.05,"orders":2},{"quantity":7500,"price":6.0,"orders":2},{"quantity":11250,"price":5.95,"orders":3},{"quantity":7500,"price":5.9,"orders":2}],"sell":[{"quantity":11250,"price":6.15,"orders":3},{"quantity":7500,"price":6.2,"orders":2},{"quantity":7500,"price":6.25,"orders":2},{"quantity":3750,"price":6.3,"orders":1},{"quantity":15000,"price":6.35,"orders":3}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|50305","symbol":"IEX25AUG135PE","last_price":6.1,"volume":1612500,"average_price":6.56,"oi":2347500.0,"net_change":-1.95,"total_buy_quantity":513750.0,"total_sell_quantity":705000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.05,"last_trade_time":"1754301598030","oi_day_high":2347500.0,"oi_day_low":1878750.0},"NSE_FO:RELIANCE25AUG1390CE":{"ohlc":{"open":32.55,"high":42.1,"low":32.0,"close":39.65},"depth":{"buy":[{"quantity":1000,"price":39.6,"orders":2},{"quantity":1000,"price":39.55,"orders":2},{"quantity":1000,"price":39.5,"orders":2},{"quantity":1000,"price":39.45,"orders":2},{"quantity":1500,"price":39.4,"orders":3}],"sell":[{"quantity":1000,"price":39.8,"orders":2},{"quantity":1000,"price":39.85,"orders":2},{"quantity":1000,"price":39.9,"orders":2},{"quantity":1500,"price":39.95,"orders":3},{"quantity":2500,"price":40.0,"orders":3}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|129031","symbol":"RELIANCE25AUG1390CE","last_price":39.65,"volume":1795000,"average_price":38.68,"oi":812500.0,"net_change":7.55,"total_buy_quantity":115500.0,"total_sell_quantity":136500.0,"lower_circuit_limit":0.6,"upper_circuit_limit":92.1,"last_trade_time":"1754301583549","oi_day_high":954500.0,"oi_day_low":812000.0},"NSE_FO:JINDALSTEL25AUG970CE":{"ohlc":{"open":24.5,"high":43.5,"low":24.5,"close":39.4},"depth":{"buy":[{"quantity":1250,"price":38.65,"orders":2},{"quantity":1250,"price":38.6,"orders":2},{"quantity":625,"price":38.25,"orders":1},{"quantity":3125,"price":38.0,"orders":1},{"quantity":1250,"price":37.7,"orders":1}],"sell":[{"quantity":625,"price":39.55,"orders":1},{"quantity":625,"price":39.6,"orders":1},{"quantity":625,"price":39.65,"orders":1},{"quantity":625,"price":39.7,"orders":1},{"quantity":625,"price":40.4,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|102343","symbol":"JINDALSTEL25AUG970CE","last_price":39.4,"volume":761250,"average_price":34.94,"oi":63750.0,"net_change":18.4,"total_buy_quantity":118125.0,"total_sell_quantity":112500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.45,"last_trade_time":"1754301570001","oi_day_high":149375.0,"oi_day_low":63125.0},"NSE_FO:RVNL25AUG350PE":{"ohlc":{"open":16.5,"high":16.5,"low":11.85,"close":12.35},"depth":{"buy":[{"quantity":2750,"price":12.05,"orders":2},{"quantity":9625,"price":11.95,"orders":1},{"quantity":1375,"price":11.0,"orders":1},{"quantity":55000,"price":8.95,"orders":1},{"quantity":55000,"price":7.4,"orders":1}],"sell":[{"quantity":1375,"price":13.35,"orders":1},{"quantity":4125,"price":13.4,"orders":3},{"quantity":1375,"price":13.45,"orders":1},{"quantity":4125,"price":13.55,"orders":1},{"quantity":4125,"price":16.5,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|129864","symbol":"RVNL25AUG350PE","last_price":12.35,"volume":199375,"average_price":13.38,"oi":279125.0,"net_change":-5.65,"total_buy_quantity":144375.0,"total_sell_quantity":165000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.0,"last_trade_time":"1754301595028","oi_day_high":279125.0,"oi_day_low":222750.0},"NSE_FO:ADANIGREEN25AUG980CE":{"ohlc":{"open":38.2,"high":50.15,"low":34.45,"close":48.3},"depth":{"buy":[{"quantity":1200,"price":47.2,"orders":2},{"quantity":600,"price":47.15,"orders":1},{"quantity":600,"price":47.1,"orders":1},{"quantity":600,"price":47.05,"orders":1},{"quantity":600,"price":47.0,"orders":1}],"sell":[{"quantity":600,"price":49.05,"orders":1},{"quantity":1200,"price":49.1,"orders":2},{"quantity":600,"price":49.15,"orders":1},{"quantity":600,"price":49.2,"orders":1},{"quantity":1200,"price":49.25,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|64161","symbol":"ADANIGREEN25AUG980CE","last_price":48.3,"volume":861600,"average_price":39.66,"oi":237000.0,"net_change":12.9,"total_buy_quantity":58800.0,"total_sell_quantity":28200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.35,"last_trade_time":"1754301594328","oi_day_high":312000.0,"oi_day_low":134400.0},"NSE_FO:ATGL25AUG600PE":{"ohlc":{"open":22.95,"high":23.5,"low":14.35,"close":14.4},"depth":{"buy":[{"quantity":875,"price":14.25,"orders":1},{"quantity":875,"price":13.0,"orders":1},{"quantity":3500,"price":12.95,"orders":2},{"quantity":4375,"price":12.85,"orders":2},{"quantity":1750,"price":12.65,"orders":1}],"sell":[{"quantity":875,"price":14.5,"orders":1},{"quantity":875,"price":14.55,"orders":1},{"quantity":875,"price":14.6,"orders":1},{"quantity":875,"price":14.75,"orders":1},{"quantity":875,"price":14.8,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|78377","symbol":"ATGL25AUG600PE","last_price":14.4,"volume":119875,"average_price":18.71,"oi":275625.0,"net_change":-9.1,"total_buy_quantity":178500.0,"total_sell_quantity":82250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.35,"last_trade_time":"1754301574411","oi_day_high":280000.0,"oi_day_low":273000.0},"NSE_FO:ULTRACEMCO25AUG12200PE":{"ohlc":{"open":234.4,"high":234.4,"low":147.7,"close":166.2},"depth":{"buy":[{"quantity":50,"price":152.55,"orders":1},{"quantity":50,"price":152.5,"orders":1},{"quantity":50,"price":152.45,"orders":1},{"quantity":50,"price":152.15,"orders":1},{"quantity":150,"price":148.35,"orders":1}],"sell":[{"quantity":50,"price":167.4,"orders":1},{"quantity":50,"price":167.45,"orders":1},{"quantity":50,"price":167.5,"orders":1},{"quantity":50,"price":167.85,"orders":1},{"quantity":500,"price":168.0,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|139914","symbol":"ULTRACEMCO25AUG12200PE","last_price":166.2,"volume":67250,"average_price":184.61,"oi":16150.0,"net_change":-93.15,"total_buy_quantity":8350.0,"total_sell_quantity":6800.0,"lower_circuit_limit":4.45,"upper_circuit_limit":514.25,"last_trade_time":"1754301570371","oi_day_high":17100.0,"oi_day_low":9650.0},"NSE_FO:INDUSTOWER25AUG365PE":{"ohlc":{"open":25.05,"high":26.5,"low":20.5,"close":21.3},"depth":{"buy":[{"quantity":1700,"price":20.5,"orders":1},{"quantity":1700,"price":20.45,"orders":1},{"quantity":1700,"price":20.3,"orders":1},{"quantity":1700,"price":20.25,"orders":1},{"quantity":1700,"price":19.85,"orders":1}],"sell":[{"quantity":1700,"price":21.3,"orders":1},{"quantity":1700,"price":21.35,"orders":1},{"quantity":3400,"price":21.65,"orders":2},{"quantity":1700,"price":21.75,"orders":1},{"quantity":3400,"price":22.0,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|99131","symbol":"INDUSTOWER25AUG365PE","last_price":21.3,"volume":45900,"average_price":22.66,"oi":377400.0,"net_change":-2.5,"total_buy_quantity":231200.0,"total_sell_quantity":200600.0,"lower_circuit_limit":3.8,"upper_circuit_limit":43.8,"last_trade_time":"1754300863851","oi_day_high":394400.0,"oi_day_low":375700.0},"NSE_FO:AUROPHARMA25AUG1140CE":{"ohlc":{"open":22.0,"high":23.5,"low":18.15,"close":18.0},"depth":{"buy":[{"quantity":1650,"price":18.15,"orders":2},{"quantity":2750,"price":18.0,"orders":4},{"quantity":550,"price":17.6,"orders":1},{"quantity":550,"price":17.5,"orders":1},{"quantity":4400,"price":17.0,"orders":2}],"sell":[{"quantity":550,"price":19.0,"orders":1},{"quantity":550,"price":19.25,"orders":1},{"quantity":550,"price":19.6,"orders":1},{"quantity":1100,"price":19.65,"orders":1},{"quantity":4400,"price":19.85,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|69305","symbol":"AUROPHARMA25AUG1140CE","last_price":18.0,"volume":488400,"average_price":20.96,"oi":217800.0,"net_change":-2.6,"total_buy_quantity":96250.0,"total_sell_quantity":92400.0,"lower_circuit_limit":0.6,"upper_circuit_limit":40.6,"last_trade_time":"1754301597903","oi_day_high":217800.0,"oi_day_low":143000.0},"NSE_FO:ITC25AUG410PE":{"ohlc":{"open":1.8,"high":3.9,"low":0.95,"close":2.8},"depth":{"buy":[{"quantity":136000,"price":2.75,"orders":12},{"quantity":48000,"price":2.7,"orders":11},{"quantity":64000,"price":2.65,"orders":13},{"quantity":62400,"price":2.6,"orders":8},{"quantity":25600,"price":2.55,"orders":6}],"sell":[{"quantity":32000,"price":2.8,"orders":6},{"quantity":36800,"price":2.85,"orders":13},{"quantity":35200,"price":2.9,"orders":10},{"quantity":40000,"price":2.95,"orders":8},{"quantity":28800,"price":3.0,"orders":12}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|108644","symbol":"ITC25AUG410PE","last_price":2.8,"volume":10152000,"average_price":2.74,"oi":4270400.0,"net_change":-1.35,"total_buy_quantity":1236800.0,"total_sell_quantity":760000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.15,"last_trade_time":"1754301595240","oi_day_high":4579200.0,"oi_day_low":4256000.0},"NSE_FO:CROMPTON25AUG325CE":{"ohlc":{"open":10.5,"high":13.1,"low":9.75,"close":12.75},"depth":{"buy":[{"quantity":1800,"price":12.65,"orders":1},{"quantity":1800,"price":12.55,"orders":1},{"quantity":3600,"price":12.4,"orders":2},{"quantity":7200,"price":12.2,"orders":1},{"quantity":5400,"price":12.0,"orders":1}],"sell":[{"quantity":1800,"price":12.9,"orders":1},{"quantity":1800,"price":12.95,"orders":1},{"quantity":1800,"price":13.1,"orders":1},{"quantity":3600,"price":13.15,"orders":2},{"quantity":3600,"price":13.2,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|80929","symbol":"CROMPTON25AUG325CE","last_price":12.75,"volume":293400,"average_price":11.55,"oi":325800.0,"net_change":2.4,"total_buy_quantity":190800.0,"total_sell_quantity":117000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.35,"last_trade_time":"1754301547529","oi_day_high":327600.0,"oi_day_low":286200.0},"NSE_FO:TATATECH25AUG700PE":{"ohlc":{"open":22.55,"high":26.15,"low":18.95,"close":20.0},"depth":{"buy":[{"quantity":52800,"price":20.0,"orders":3},{"quantity":2400,"price":19.0,"orders":2},{"quantity":800,"price":18.0,"orders":1},{"quantity":800,"price":17.9,"orders":1},{"quantity":2400,"price":17.55,"orders":1}],"sell":[{"quantity":800,"price":20.55,"orders":1},{"quantity":800,"price":20.65,"orders":1},{"quantity":800,"price":20.95,"orders":1},{"quantity":800,"price":21.0,"orders":1},{"quantity":6400,"price":22.15,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|138109","symbol":"TATATECH25AUG700PE","last_price":20.0,"volume":330400,"average_price":22.43,"oi":391200.0,"net_change":-1.9,"total_buy_quantity":116000.0,"total_sell_quantity":101600.0,"lower_circuit_limit":1.9,"upper_circuit_limit":41.9,"last_trade_time":"1754301578730","oi_day_high":401600.0,"oi_day_low":384000.0},"NSE_FO:HDFCBANK25AUG2020PE":{"ohlc":{"open":31.4,"high":43.1,"low":27.9,"close":38.9},"depth":{"buy":[{"quantity":550,"price":38.4,"orders":1},{"quantity":550,"price":38.25,"orders":1},{"quantity":550,"price":38.15,"orders":1},{"quantity":550,"price":36.35,"orders":1},{"quantity":550,"price":36.3,"orders":1}],"sell":[{"quantity":550,"price":39.15,"orders":1},{"quantity":1650,"price":39.25,"orders":1},{"quantity":550,"price":40.45,"orders":1},{"quantity":550,"price":40.5,"orders":1},{"quantity":2200,"price":40.7,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|90537","symbol":"HDFCBANK25AUG2020PE","last_price":38.9,"volume":2949650,"average_price":36.38,"oi":872300.0,"net_change":7.2,"total_buy_quantity":2303950.0,"total_sell_quantity":108350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.0,"last_trade_time":"1754301592156","oi_day_high":1161600.0,"oi_day_low":872300.0},"NSE_FO:EXIDEIND25AUG385PE":{"ohlc":{"open":13.8,"high":14.8,"low":8.45,"close":8.6},"depth":{"buy":[{"quantity":1800,"price":8.5,"orders":1},{"quantity":1800,"price":8.35,"orders":1},{"quantity":1800,"price":8.3,"orders":1},{"quantity":3600,"price":8.2,"orders":2},{"quantity":18000,"price":8.15,"orders":2}],"sell":[{"quantity":1800,"price":8.6,"orders":1},{"quantity":1800,"price":8.65,"orders":1},{"quantity":1800,"price":8.7,"orders":1},{"quantity":1800,"price":8.75,"orders":1},{"quantity":1800,"price":8.85,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|85299","symbol":"EXIDEIND25AUG385PE","last_price":8.6,"volume":815400,"average_price":11.14,"oi":252000.0,"net_change":-6.5,"total_buy_quantity":439200.0,"total_sell_quantity":252000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.1,"last_trade_time":"1754301535128","oi_day_high":279000.0,"oi_day_low":190800.0},"NSE_FO:TATAELXSI25AUG6100CE":{"ohlc":{"open":100.05,"high":147.65,"low":91.6,"close":129.2},"depth":{"buy":[{"quantity":100,"price":130.2,"orders":1},{"quantity":100,"price":130.15,"orders":1},{"quantity":100,"price":130.05,"orders":1},{"quantity":100,"price":130.0,"orders":1},{"quantity":100,"price":128.9,"orders":1}],"sell":[{"quantity":100,"price":135.2,"orders":1},{"quantity":100,"price":135.55,"orders":1},{"quantity":100,"price":135.6,"orders":1},{"quantity":300,"price":145.0,"orders":3},{"quantity":100,"price":146.0,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|137653","symbol":"TATAELXSI25AUG6100CE","last_price":129.2,"volume":62300,"average_price":117.76,"oi":23400.0,"net_change":20.4,"total_buy_quantity":20300.0,"total_sell_quantity":8800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":287.95,"last_trade_time":"1754301570083","oi_day_high":27200.0,"oi_day_low":22700.0},"NSE_FO:CONCOR25AUG580CE":{"ohlc":{"open":13.1,"high":18.35,"low":13.1,"close":17.9},"depth":{"buy":[{"quantity":1250,"price":17.45,"orders":1},{"quantity":1250,"price":17.4,"orders":1},{"quantity":1250,"price":17.3,"orders":1},{"quantity":3750,"price":16.95,"orders":2},{"quantity":10000,"price":16.75,"orders":1}],"sell":[{"quantity":1250,"price":17.8,"orders":1},{"quantity":1250,"price":17.9,"orders":1},{"quantity":3750,"price":17.95,"orders":2},{"quantity":1250,"price":18.0,"orders":1},{"quantity":2500,"price":18.35,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|41425","symbol":"CONCOR25AUG580CE","last_price":17.9,"volume":992500,"average_price":16.06,"oi":285000.0,"net_change":4.25,"total_buy_quantity":182500.0,"total_sell_quantity":203750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.65,"last_trade_time":"1754301598102","oi_day_high":340000.0,"oi_day_low":220000.0},"NSE_FO:ETERNAL25AUG310PE":{"ohlc":{"open":14.0,"high":15.2,"low":11.6,"close":11.6},"depth":{"buy":[{"quantity":2425,"price":11.4,"orders":1},{"quantity":4850,"price":11.05,"orders":2},{"quantity":75175,"price":11.0,"orders":2},{"quantity":4850,"price":10.1,"orders":2},{"quantity":4850,"price":10.0,"orders":2}],"sell":[{"quantity":4850,"price":11.75,"orders":2},{"quantity":2425,"price":11.8,"orders":1},{"quantity":2425,"price":11.85,"orders":1},{"quantity":12125,"price":12.25,"orders":2},{"quantity":4850,"price":12.3,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|94101","symbol":"ETERNAL25AUG310PE","last_price":11.6,"volume":1413775,"average_price":12.82,"oi":2255250.0,"net_change":-1.45,"total_buy_quantity":291000.0,"total_sell_quantity":371025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.05,"last_trade_time":"1754301598094","oi_day_high":2264950.0,"oi_day_low":2167950.0},"NSE_FO:NAUKRI25AUG1400CE":{"ohlc":{"open":39.05,"high":41.5,"low":35.15,"close":39.2},"depth":{"buy":[{"quantity":750,"price":38.3,"orders":2},{"quantity":375,"price":38.25,"orders":1},{"quantity":375,"price":38.15,"orders":1},{"quantity":375,"price":38.0,"orders":1},{"quantity":750,"price":36.0,"orders":2}],"sell":[{"quantity":375,"price":40.5,"orders":1},{"quantity":375,"price":41.85,"orders":1},{"quantity":750,"price":41.9,"orders":2},{"quantity":1125,"price":42.65,"orders":1},{"quantity":1500,"price":42.95,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|121203","symbol":"NAUKRI25AUG1400CE","last_price":39.2,"volume":254250,"average_price":39.03,"oi":183750.0,"net_change":-1.3,"total_buy_quantity":62250.0,"total_sell_quantity":67875.0,"lower_circuit_limit":1.75,"upper_circuit_limit":79.25,"last_trade_time":"1754301511508","oi_day_high":184500.0,"oi_day_low":129375.0},"NSE_FO:JIOFIN25AUG330CE":{"ohlc":{"open":10.45,"high":13.3,"low":9.55,"close":12.05},"depth":{"buy":[{"quantity":2350,"price":12.35,"orders":1},{"quantity":4700,"price":12.3,"orders":2},{"quantity":9400,"price":12.25,"orders":4},{"quantity":9400,"price":12.2,"orders":4},{"quantity":4700,"price":12.15,"orders":2}],"sell":[{"quantity":9400,"price":12.5,"orders":3},{"quantity":7050,"price":12.55,"orders":3},{"quantity":9400,"price":12.6,"orders":3},{"quantity":21150,"price":12.65,"orders":9},{"quantity":23500,"price":12.7,"orders":7}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|109487","symbol":"JIOFIN25AUG330CE","last_price":12.05,"volume":15759100,"average_price":11.62,"oi":5715200.0,"net_change":2.2,"total_buy_quantity":441800.0,"total_sell_quantity":1083350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.85,"last_trade_time":"1754301599868","oi_day_high":6453100.0,"oi_day_low":5715200.0},"NSE_FO:LT25AUG3650CE":{"ohlc":{"open":43.05,"high":56.6,"low":32.7,"close":49.35},"depth":{"buy":[{"quantity":175,"price":49.2,"orders":1},{"quantity":350,"price":49.15,"orders":2},{"quantity":175,"price":49.1,"orders":1},{"quantity":175,"price":49.05,"orders":1},{"quantity":525,"price":49.0,"orders":3}],"sell":[{"quantity":175,"price":50.0,"orders":1},{"quantity":175,"price":50.2,"orders":1},{"quantity":175,"price":50.35,"orders":1},{"quantity":175,"price":50.4,"orders":1},{"quantity":175,"price":50.45,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|108675","symbol":"LT25AUG3650CE","last_price":49.35,"volume":1027600,"average_price":47.94,"oi":510475.0,"net_change":6.4,"total_buy_quantity":57050.0,"total_sell_quantity":40425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":119.95,"last_trade_time":"1754301599000","oi_day_high":529375.0,"oi_day_low":354725.0},"NSE_FO:UNOMINDA25AUG1040CE":{"ohlc":{"open":50.0,"high":55.45,"low":44.0,"close":53.85},"depth":{"buy":[{"quantity":550,"price":51.75,"orders":1},{"quantity":550,"price":51.7,"orders":1},{"quantity":550,"price":50.0,"orders":1},{"quantity":3850,"price":48.2,"orders":2},{"quantity":2750,"price":47.65,"orders":1}],"sell":[{"quantity":1650,"price":55.05,"orders":3},{"quantity":550,"price":55.1,"orders":1},{"quantity":550,"price":55.25,"orders":1},{"quantity":1650,"price":56.2,"orders":1},{"quantity":5500,"price":57.8,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|140530","symbol":"UNOMINDA25AUG1040CE","last_price":53.85,"volume":41800,"average_price":50.41,"oi":18700.0,"net_change":6.05,"total_buy_quantity":30250.0,"total_sell_quantity":54450.0,"lower_circuit_limit":9.05,"upper_circuit_limit":86.55,"last_trade_time":"1754301507605","oi_day_high":23650.0,"oi_day_low":17050.0},"NSE_FO:VOLTAS25AUG1320PE":{"ohlc":{"open":50.75,"high":51.85,"low":36.45,"close":38.8},"depth":{"buy":[{"quantity":375,"price":38.35,"orders":1},{"quantity":375,"price":35.55,"orders":1},{"quantity":375,"price":35.5,"orders":1},{"quantity":1500,"price":33.35,"orders":1},{"quantity":1125,"price":32.9,"orders":1}],"sell":[{"quantity":375,"price":38.9,"orders":1},{"quantity":375,"price":38.95,"orders":1},{"quantity":750,"price":39.0,"orders":1},{"quantity":375,"price":40.55,"orders":1},{"quantity":1500,"price":42.05,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|141013","symbol":"VOLTAS25AUG1320PE","last_price":38.8,"volume":156000,"average_price":43.2,"oi":151500.0,"net_change":-17.7,"total_buy_quantity":55500.0,"total_sell_quantity":62250.0,"lower_circuit_limit":18.05,"upper_circuit_limit":94.95,"last_trade_time":"1754301584211","oi_day_high":154125.0,"oi_day_low":98250.0},"NSE_FO:HAL25AUG4500CE":{"ohlc":{"open":115.15,"high":169.8,"low":115.0,"close":167.4},"depth":{"buy":[{"quantity":150,"price":166.0,"orders":1},{"quantity":300,"price":165.65,"orders":2},{"quantity":300,"price":165.6,"orders":2},{"quantity":300,"price":165.55,"orders":2},{"quantity":300,"price":165.15,"orders":2}],"sell":[{"quantity":150,"price":167.45,"orders":1},{"quantity":1050,"price":167.75,"orders":1},{"quantity":1050,"price":168.0,"orders":5},{"quantity":150,"price":168.35,"orders":1},{"quantity":150,"price":168.75,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|97793","symbol":"HAL25AUG4500CE","last_price":167.4,"volume":917100,"average_price":155.48,"oi":297600.0,"net_change":44.9,"total_buy_quantity":34800.0,"total_sell_quantity":33900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":409.8,"last_trade_time":"1754301598230","oi_day_high":332550.0,"oi_day_low":297600.0},"NSE_FO:ZYDUSLIFE25AUG970PE":{"ohlc":{"open":36.1,"high":40.0,"low":31.3,"close":32.1},"depth":{"buy":[{"quantity":900,"price":32.1,"orders":1},{"quantity":1800,"price":32.05,"orders":2},{"quantity":3600,"price":31.05,"orders":1},{"quantity":900,"price":30.6,"orders":1},{"quantity":2700,"price":30.25,"orders":2}],"sell":[{"quantity":900,"price":32.75,"orders":1},{"quantity":900,"price":33.0,"orders":1},{"quantity":900,"price":33.15,"orders":1},{"quantity":900,"price":33.45,"orders":1},{"quantity":1800,"price":33.5,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|144419","symbol":"ZYDUSLIFE25AUG970PE","last_price":32.1,"volume":46800,"average_price":35.31,"oi":39600.0,"net_change":-9.2,"total_buy_quantity":56700.0,"total_sell_quantity":126900.0,"lower_circuit_limit":15.45,"upper_circuit_limit":67.15,"last_trade_time":"1754301332457","oi_day_high":42300.0,"oi_day_low":34200.0},"NSE_FO:TECHM25AUG1460PE":{"ohlc":{"open":47.35,"high":50.45,"low":23.65,"close":25.15},"depth":{"buy":[{"quantity":600,"price":25.1,"orders":1},{"quantity":1200,"price":25.05,"orders":2},{"quantity":3000,"price":25.0,"orders":3},{"quantity":3000,"price":24.95,"orders":3},{"quantity":600,"price":24.9,"orders":1}],"sell":[{"quantity":600,"price":25.35,"orders":1},{"quantity":600,"price":25.4,"orders":1},{"quantity":600,"price":25.45,"orders":1},{"quantity":600,"price":25.5,"orders":1},{"quantity":600,"price":25.6,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|42095","symbol":"TECHM25AUG1460PE","last_price":25.15,"volume":309000,"average_price":30.27,"oi":250200.0,"net_change":-19.65,"total_buy_quantity":75600.0,"total_sell_quantity":100800.0,"lower_circuit_limit":7.05,"upper_circuit_limit":82.55,"last_trade_time":"1754301580615","oi_day_high":265800.0,"oi_day_low":240000.0},"NSE_FO:MCX25AUG7700PE":{"ohlc":{"open":279.05,"high":279.05,"low":149.9,"close":164.45},"depth":{"buy":[{"quantity":125,"price":163.45,"orders":1},{"quantity":125,"price":163.05,"orders":1},{"quantity":250,"price":163.0,"orders":2},{"quantity":125,"price":161.5,"orders":1},{"quantity":125,"price":161.45,"orders":1}],"sell":[{"quantity":125,"price":165.5,"orders":1},{"quantity":125,"price":165.55,"orders":1},{"quantity":500,"price":165.8,"orders":2},{"quantity":500,"price":165.85,"orders":2},{"quantity":125,"price":165.9,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|112704","symbol":"MCX25AUG7700PE","last_price":164.45,"volume":270250,"average_price":190.75,"oi":49375.0,"net_change":-212.45,"total_buy_quantity":21625.0,"total_sell_quantity":24625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":669.0,"last_trade_time":"1754301576271","oi_day_high":58125.0,"oi_day_low":37000.0},"NSE_FO:KOTAKBANK25AUG1980CE":{"ohlc":{"open":52.05,"high":58.2,"low":45.3,"close":52.0},"depth":{"buy":[{"quantity":400,"price":51.7,"orders":1},{"quantity":400,"price":51.65,"orders":1},{"quantity":400,"price":51.6,"orders":1},{"quantity":400,"price":51.3,"orders":1},{"quantity":1200,"price":51.25,"orders":3}],"sell":[{"quantity":1200,"price":52.3,"orders":3},{"quantity":400,"price":52.75,"orders":1},{"quantity":400,"price":52.8,"orders":1},{"quantity":400,"price":52.85,"orders":1},{"quantity":800,"price":53.2,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|105780","symbol":"KOTAKBANK25AUG1980CE","last_price":52.0,"volume":372000,"average_price":52.29,"oi":315600.0,"net_change":2.65,"total_buy_quantity":60800.0,"total_sell_quantity":92400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":101.2,"last_trade_time":"1754301574090","oi_day_high":362000.0,"oi_day_low":315600.0},"NSE_FO:CESC25AUG170PE":{"ohlc":{"open":7.75,"high":9.55,"low":7.3,"close":8.3},"depth":{"buy":[{"quantity":7250,"price":8.15,"orders":2},{"quantity":3625,"price":8.1,"orders":1},{"quantity":3625,"price":8.05,"orders":1},{"quantity":3625,"price":8.0,"orders":1},{"quantity":3625,"price":7.95,"orders":1}],"sell":[{"quantity":3625,"price":8.3,"orders":1},{"quantity":3625,"price":8.35,"orders":1},{"quantity":3625,"price":8.4,"orders":1},{"quantity":3625,"price":8.5,"orders":1},{"quantity":7250,"price":8.55,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|86661","symbol":"CESC25AUG170PE","last_price":8.3,"volume":395125,"average_price":8.54,"oi":482125.0,"net_change":0.9,"total_buy_quantity":391500.0,"total_sell_quantity":406000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.4,"last_trade_time":"1754301142415","oi_day_high":511125.0,"oi_day_low":438625.0},"NSE_FO:TATACONSUM25AUG1070CE":{"ohlc":{"open":26.25,"high":27.6,"low":20.5,"close":27.3},"depth":{"buy":[{"quantity":550,"price":26.3,"orders":1},{"quantity":550,"price":26.25,"orders":1},{"quantity":550,"price":26.2,"orders":1},{"quantity":550,"price":25.5,"orders":1},{"quantity":550,"price":24.05,"orders":1}],"sell":[{"quantity":550,"price":27.2,"orders":1},{"quantity":550,"price":27.25,"orders":1},{"quantity":2200,"price":27.3,"orders":2},{"quantity":550,"price":27.35,"orders":1},{"quantity":550,"price":27.4,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|138219","symbol":"TATACONSUM25AUG1070CE","last_price":27.3,"volume":383900,"average_price":24.01,"oi":133650.0,"net_change":0.1,"total_buy_quantity":87450.0,"total_sell_quantity":90750.0,"lower_circuit_limit":1.8,"upper_circuit_limit":52.6,"last_trade_time":"1754301552778","oi_day_high":148500.0,"oi_day_low":81950.0},"NSE_FO:DMART25AUG4250PE":{"ohlc":{"open":130.5,"high":165.3,"low":127.25,"close":138.3},"depth":{"buy":[{"quantity":150,"price":123.15,"orders":1},{"quantity":150,"price":123.1,"orders":1},{"quantity":150,"price":123.05,"orders":1},{"quantity":150,"price":120.8,"orders":1},{"quantity":450,"price":118.05,"orders":1}],"sell":[{"quantity":150,"price":127.2,"orders":1},{"quantity":150,"price":127.25,"orders":1},{"quantity":300,"price":131.4,"orders":2},{"quantity":150,"price":135.15,"orders":1},{"quantity":450,"price":136.8,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|83965","symbol":"DMART25AUG4250PE","last_price":138.3,"volume":17850,"average_price":145.65,"oi":13800.0,"net_change":-15.25,"total_buy_quantity":7650.0,"total_sell_quantity":24000.0,"lower_circuit_limit":35.2,"upper_circuit_limit":271.9,"last_trade_time":"1754300921546","oi_day_high":16050.0,"oi_day_low":13800.0},"NSE_FO:CIPLA25AUG1560PE":{"ohlc":{"open":64.95,"high":65.0,"low":52.2,"close":54.0},"depth":{"buy":[{"quantity":375,"price":53.95,"orders":1},{"quantity":375,"price":53.9,"orders":1},{"quantity":375,"price":53.85,"orders":1},{"quantity":375,"price":53.5,"orders":1},{"quantity":375,"price":52.1,"orders":1}],"sell":[{"quantity":750,"price":54.75,"orders":2},{"quantity":375,"price":54.85,"orders":1},{"quantity":750,"price":54.9,"orders":2},{"quantity":375,"price":55.45,"orders":1},{"quantity":375,"price":55.75,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|87565","symbol":"CIPLA25AUG1560PE","last_price":54.0,"volume":18000,"average_price":58.36,"oi":80250.0,"net_change":-15.85,"total_buy_quantity":15375.0,"total_sell_quantity":64500.0,"lower_circuit_limit":26.6,"upper_circuit_limit":113.1,"last_trade_time":"1754301426733","oi_day_high":80250.0,"oi_day_low":75750.0},"NSE_FO:HINDUNILVR25AUG2520PE":{"ohlc":{"open":30.8,"high":35.05,"low":23.1,"close":30.85},"depth":{"buy":[{"quantity":600,"price":30.55,"orders":2},{"quantity":300,"price":30.5,"orders":1},{"quantity":600,"price":30.1,"orders":2},{"quantity":600,"price":29.4,"orders":2},{"quantity":2100,"price":29.35,"orders":1}],"sell":[{"quantity":300,"price":31.2,"orders":1},{"quantity":600,"price":31.25,"orders":2},{"quantity":300,"price":31.3,"orders":1},{"quantity":300,"price":31.35,"orders":1},{"quantity":300,"price":31.55,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|101448","symbol":"HINDUNILVR25AUG2520PE","last_price":30.85,"volume":268200,"average_price":29.38,"oi":100800.0,"net_change":-3.25,"total_buy_quantity":197700.0,"total_sell_quantity":74400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.5,"last_trade_time":"1754301516194","oi_day_high":122100.0,"oi_day_low":100800.0},"NSE_FO:HDFCAMC25AUG5700PE":{"ohlc":{"open":190.05,"high":212.0,"low":151.7,"close":162.95},"depth":{"buy":[{"quantity":150,"price":159.8,"orders":1},{"quantity":150,"price":159.75,"orders":1},{"quantity":150,"price":159.7,"orders":1},{"quantity":450,"price":159.0,"orders":2},{"quantity":150,"price":158.85,"orders":1}],"sell":[{"quantity":300,"price":162.7,"orders":2},{"quantity":150,"price":162.75,"orders":1},{"quantity":150,"price":164.05,"orders":1},{"quantity":300,"price":164.75,"orders":2},{"quantity":150,"price":164.8,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|42387","symbol":"HDFCAMC25AUG5700PE","last_price":162.95,"volume":72150,"average_price":169.61,"oi":41250.0,"net_change":-50.95,"total_buy_quantity":9450.0,"total_sell_quantity":14700.0,"lower_circuit_limit":42.7,"upper_circuit_limit":385.1,"last_trade_time":"1754301579125","oi_day_high":42150.0,"oi_day_low":30000.0},"NSE_FO:POLYCAB25AUG6800CE":{"ohlc":{"open":150.2,"high":269.85,"low":150.2,"close":264.0},"depth":{"buy":[{"quantity":125,"price":264.0,"orders":1},{"quantity":125,"price":259.1,"orders":1},{"quantity":250,"price":259.05,"orders":2},{"quantity":125,"price":259.0,"orders":1},{"quantity":125,"price":255.05,"orders":1}],"sell":[{"quantity":125,"price":269.55,"orders":1},{"quantity":250,"price":269.6,"orders":2},{"quantity":125,"price":269.75,"orders":1},{"quantity":250,"price":269.9,"orders":2},{"quantity":250,"price":269.95,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|130368","symbol":"POLYCAB25AUG6800CE","last_price":264.0,"volume":313875,"average_price":203.52,"oi":36875.0,"net_change":113.8,"total_buy_quantity":20875.0,"total_sell_quantity":15750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":379.5,"last_trade_time":"1754301599040","oi_day_high":60500.0,"oi_day_low":36875.0},"NSE_FO:IDEA25AUG7PE":{"ohlc":{"open":0.45,"high":0.55,"low":0.35,"close":0.35},"depth":{"buy":[{"quantity":10935675,"price":0.35,"orders":39},{"quantity":29161800,"price":0.3,"orders":43},{"quantity":27446400,"price":0.25,"orders":25},{"quantity":21656925,"price":0.2,"orders":24},{"quantity":13151400,"price":0.15,"orders":16}],"sell":[{"quantity":8362575,"price":0.4,"orders":36},{"quantity":8076675,"price":0.45,"orders":25},{"quantity":5718000,"price":0.5,"orders":24},{"quantity":5575050,"price":0.55,"orders":17},{"quantity":11578950,"price":0.6,"orders":18}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|96329","symbol":"IDEA25AUG7PE","last_price":0.35,"volume":35808975,"average_price":0.43,"oi":1.195062E8,"net_change":-0.2,"total_buy_quantity":1.1850555E8,"total_sell_quantity":6.761535E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1754301595460","oi_day_high":1.20006525E8,"oi_day_low":1.15003275E8},"NSE_FO:DELHIVERY25AUG425PE":{"ohlc":{"open":9.5,"high":9.7,"low":3.75,"close":3.8},"depth":{"buy":[{"quantity":6225,"price":3.8,"orders":3},{"quantity":12450,"price":3.75,"orders":6},{"quantity":10375,"price":3.7,"orders":5},{"quantity":4150,"price":3.65,"orders":2},{"quantity":18675,"price":3.6,"orders":2}],"sell":[{"quantity":4150,"price":3.9,"orders":2},{"quantity":8300,"price":3.95,"orders":4},{"quantity":8300,"price":4.0,"orders":4},{"quantity":20750,"price":4.05,"orders":3},{"quantity":4150,"price":4.1,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|82904","symbol":"DELHIVERY25AUG425PE","last_price":3.8,"volume":1093525,"average_price":6.14,"oi":230325.0,"net_change":-12.8,"total_buy_quantity":495925.0,"total_sell_quantity":406700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.6,"last_trade_time":"1754301533935","oi_day_high":271825.0,"oi_day_low":195050.0},"NSE_FO:HINDPETRO25AUG420CE":{"ohlc":{"open":10.35,"high":10.95,"low":7.85,"close":9.8},"depth":{"buy":[{"quantity":2025,"price":9.75,"orders":1},{"quantity":2025,"price":9.7,"orders":1},{"quantity":6075,"price":9.65,"orders":3},{"quantity":4050,"price":9.55,"orders":2},{"quantity":6075,"price":9.45,"orders":1}],"sell":[{"quantity":8100,"price":9.9,"orders":4},{"quantity":2025,"price":9.95,"orders":1},{"quantity":2025,"price":10.0,"orders":1},{"quantity":2025,"price":10.05,"orders":1},{"quantity":6075,"price":10.15,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|100925","symbol":"HINDPETRO25AUG420CE","last_price":9.8,"volume":1583550,"average_price":9.26,"oi":1176525.0,"net_change":0.2,"total_buy_quantity":354375.0,"total_sell_quantity":445500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.6,"last_trade_time":"1754301540425","oi_day_high":1190700.0,"oi_day_low":982125.0},"NSE_FO:KALYANKJIL25AUG590CE":{"ohlc":{"open":22.55,"high":29.65,"low":18.75,"close":27.4},"depth":{"buy":[{"quantity":2350,"price":27.2,"orders":2},{"quantity":1175,"price":27.1,"orders":1},{"quantity":1175,"price":27.05,"orders":1},{"quantity":1175,"price":26.9,"orders":1},{"quantity":1175,"price":26.85,"orders":1}],"sell":[{"quantity":2350,"price":27.7,"orders":2},{"quantity":1175,"price":27.9,"orders":1},{"quantity":1175,"price":27.95,"orders":1},{"quantity":1175,"price":28.2,"orders":1},{"quantity":1175,"price":28.3,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|104180","symbol":"KALYANKJIL25AUG590CE","last_price":27.4,"volume":984650,"average_price":26.09,"oi":119850.0,"net_change":4.85,"total_buy_quantity":230300.0,"total_sell_quantity":133950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.3,"last_trade_time":"1754301597838","oi_day_high":226775.0,"oi_day_low":113975.0},"NSE_FO:HINDZINC25AUG420CE":{"ohlc":{"open":8.75,"high":13.0,"low":8.75,"close":12.9},"depth":{"buy":[{"quantity":2450,"price":12.55,"orders":2},{"quantity":1225,"price":12.5,"orders":1},{"quantity":1225,"price":12.35,"orders":1},{"quantity":2450,"price":12.3,"orders":2},{"quantity":1225,"price":12.25,"orders":1}],"sell":[{"quantity":3675,"price":12.9,"orders":3},{"quantity":2450,"price":12.95,"orders":2},{"quantity":4900,"price":13.0,"orders":4},{"quantity":4900,"price":13.05,"orders":4},{"quantity":1225,"price":13.35,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|101768","symbol":"HINDZINC25AUG420CE","last_price":12.9,"volume":836675,"average_price":11.48,"oi":599025.0,"net_change":3.25,"total_buy_quantity":229075.0,"total_sell_quantity":192325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.65,"last_trade_time":"1754301586110","oi_day_high":692125.0,"oi_day_low":599025.0},"NSE_FO:LTF25AUG202.5CE":{"ohlc":{"open":6.8,"high":8.2,"low":5.5,"close":7.75},"depth":{"buy":[{"quantity":4462,"price":7.75,"orders":1},{"quantity":4462,"price":7.7,"orders":1},{"quantity":4462,"price":7.65,"orders":1},{"quantity":4462,"price":7.6,"orders":1},{"quantity":8924,"price":7.45,"orders":2}],"sell":[{"quantity":8924,"price":7.9,"orders":2},{"quantity":8924,"price":7.95,"orders":1},{"quantity":4462,"price":8.15,"orders":1},{"quantity":4462,"price":8.2,"orders":1},{"quantity":8924,"price":8.25,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|109144","symbol":"LTF25AUG202.5CE","last_price":7.75,"volume":1967742,"average_price":6.8,"oi":499744.0,"net_change":1.3,"total_buy_quantity":414966.0,"total_sell_quantity":374808.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.45,"last_trade_time":"1754301522774","oi_day_high":691610.0,"oi_day_low":294492.0},"NSE_FO:GRANULES25AUG470CE":{"ohlc":{"open":10.95,"high":12.75,"low":8.5,"close":11.3},"depth":{"buy":[{"quantity":1075,"price":11.25,"orders":1},{"quantity":5375,"price":11.15,"orders":1},{"quantity":1075,"price":10.9,"orders":1},{"quantity":8600,"price":10.5,"orders":1},{"quantity":1075,"price":10.45,"orders":1}],"sell":[{"quantity":1075,"price":11.65,"orders":1},{"quantity":1075,"price":11.7,"orders":1},{"quantity":6450,"price":11.75,"orders":1},{"quantity":1075,"price":12.15,"orders":1},{"quantity":1075,"price":12.2,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|88359","symbol":"GRANULES25AUG470CE","last_price":11.3,"volume":527825,"average_price":10.66,"oi":203175.0,"net_change":0.4,"total_buy_quantity":251550.0,"total_sell_quantity":291325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.9,"last_trade_time":"1754301598287","oi_day_high":215000.0,"oi_day_low":182750.0},"NSE_FO:BHEL25AUG240PE":{"ohlc":{"open":12.75,"high":13.6,"low":7.9,"close":7.85},"depth":{"buy":[{"quantity":15750,"price":7.85,"orders":3},{"quantity":15750,"price":7.8,"orders":3},{"quantity":5250,"price":7.75,"orders":2},{"quantity":2625,"price":7.5,"orders":1},{"quantity":21000,"price":7.0,"orders":3}],"sell":[{"quantity":31500,"price":8.0,"orders":3},{"quantity":7875,"price":8.05,"orders":2},{"quantity":7875,"price":8.1,"orders":2},{"quantity":2625,"price":8.15,"orders":1},{"quantity":2625,"price":8.5,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|82277","symbol":"BHEL25AUG240PE","last_price":7.85,"volume":2331000,"average_price":9.69,"oi":2173500.0,"net_change":-5.8,"total_buy_quantity":448875.0,"total_sell_quantity":462000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.65,"last_trade_time":"1754301596678","oi_day_high":2173500.0,"oi_day_low":1777125.0},"NSE_FO:IRCTC25AUG730PE":{"ohlc":{"open":23.75,"high":25.0,"low":15.95,"close":16.1},"depth":{"buy":[{"quantity":1750,"price":16.2,"orders":2},{"quantity":875,"price":16.05,"orders":1},{"quantity":875,"price":15.85,"orders":1},{"quantity":1750,"price":15.8,"orders":2},{"quantity":875,"price":15.55,"orders":1}],"sell":[{"quantity":875,"price":16.9,"orders":1},{"quantity":875,"price":16.95,"orders":1},{"quantity":875,"price":17.0,"orders":1},{"quantity":7000,"price":17.35,"orders":2},{"quantity":4375,"price":19.4,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|101076","symbol":"IRCTC25AUG730PE","last_price":16.1,"volume":251125,"average_price":19.65,"oi":273000.0,"net_change":-9.4,"total_buy_quantity":135625.0,"total_sell_quantity":146125.0,"lower_circuit_limit":5.3,"upper_circuit_limit":45.7,"last_trade_time":"1754301461470","oi_day_high":275625.0,"oi_day_low":237125.0},"NSE_FO:NHPC25AUG84PE":{"ohlc":{"open":3.2,"high":3.25,"low":2.5,"close":2.5},"depth":{"buy":[{"quantity":12800,"price":2.5,"orders":2},{"quantity":19200,"price":2.45,"orders":3},{"quantity":12800,"price":2.4,"orders":2},{"quantity":12800,"price":2.35,"orders":2},{"quantity":6400,"price":2.3,"orders":1}],"sell":[{"quantity":12800,"price":2.55,"orders":2},{"quantity":12800,"price":2.6,"orders":2},{"quantity":19200,"price":2.65,"orders":3},{"quantity":6400,"price":2.7,"orders":1},{"quantity":6400,"price":2.75,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|122868","symbol":"NHPC25AUG84PE","last_price":2.5,"volume":460800,"average_price":2.91,"oi":422400.0,"net_change":-0.65,"total_buy_quantity":908800.0,"total_sell_quantity":1088000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1754301402920","oi_day_high":524800.0,"oi_day_low":422400.0},"NSE_FO:ADANIENT25AUG2450PE":{"ohlc":{"open":124.0,"high":135.0,"low":106.8,"close":112.9},"depth":{"buy":[{"quantity":600,"price":110.55,"orders":2},{"quantity":300,"price":110.5,"orders":1},{"quantity":300,"price":110.4,"orders":1},{"quantity":300,"price":110.3,"orders":1},{"quantity":900,"price":110.2,"orders":3}],"sell":[{"quantity":300,"price":113.55,"orders":1},{"quantity":300,"price":113.6,"orders":1},{"quantity":300,"price":115.0,"orders":1},{"quantity":300,"price":116.55,"orders":1},{"quantity":1200,"price":117.15,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|63962","symbol":"ADANIENT25AUG2450PE","last_price":112.9,"volume":53700,"average_price":120.24,"oi":149400.0,"net_change":-15.2,"total_buy_quantity":22200.0,"total_sell_quantity":20400.0,"lower_circuit_limit":15.6,"upper_circuit_limit":240.6,"last_trade_time":"1754301540003","oi_day_high":160800.0,"oi_day_low":149100.0},"NSE_FO:POWERGRID25AUG290CE":{"ohlc":{"open":6.65,"high":6.7,"low":4.2,"close":4.5},"depth":{"buy":[{"quantity":7600,"price":4.45,"orders":4},{"quantity":19000,"price":4.4,"orders":10},{"quantity":11400,"price":4.35,"orders":4},{"quantity":3800,"price":4.3,"orders":2},{"quantity":17100,"price":4.25,"orders":7}],"sell":[{"quantity":74100,"price":4.55,"orders":3},{"quantity":32300,"price":4.6,"orders":11},{"quantity":13300,"price":4.65,"orders":5},{"quantity":7600,"price":4.7,"orders":4},{"quantity":9500,"price":4.75,"orders":4}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|130816","symbol":"POWERGRID25AUG290CE","last_price":4.5,"volume":5540400,"average_price":4.83,"oi":2580200.0,"net_change":-2.0,"total_buy_quantity":592800.0,"total_sell_quantity":638400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.5,"last_trade_time":"1754301597425","oi_day_high":2646700.0,"oi_day_low":1972200.0},"NSE_FO:PIIND25AUG4250CE":{"ohlc":{"open":107.15,"high":107.15,"low":64.6,"close":85.2},"depth":{"buy":[{"quantity":175,"price":83.05,"orders":1},{"quantity":350,"price":83.0,"orders":2},{"quantity":175,"price":82.95,"orders":1},{"quantity":175,"price":82.9,"orders":1},{"quantity":175,"price":81.45,"orders":1}],"sell":[{"quantity":175,"price":88.05,"orders":1},{"quantity":350,"price":88.1,"orders":2},{"quantity":175,"price":88.15,"orders":1},{"quantity":175,"price":88.25,"orders":1},{"quantity":175,"price":89.05,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|125506","symbol":"PIIND25AUG4250CE","last_price":85.2,"volume":52850,"average_price":82.95,"oi":17500.0,"net_change":-21.25,"total_buy_quantity":25200.0,"total_sell_quantity":17325.0,"lower_circuit_limit":9.05,"upper_circuit_limit":203.85,"last_trade_time":"1754301465279","oi_day_high":18375.0,"oi_day_low":13125.0},"NSE_FO:LTIM25AUG5100PE":{"ohlc":{"open":213.65,"high":213.65,"low":152.85,"close":158.55},"depth":{"buy":[{"quantity":150,"price":154.15,"orders":1},{"quantity":150,"price":153.3,"orders":1},{"quantity":150,"price":153.25,"orders":1},{"quantity":150,"price":144.0,"orders":1},{"quantity":450,"price":140.1,"orders":1}],"sell":[{"quantity":150,"price":155.9,"orders":1},{"quantity":150,"price":155.95,"orders":1},{"quantity":150,"price":159.9,"orders":1},{"quantity":150,"price":159.95,"orders":1},{"quantity":300,"price":161.0,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|115482","symbol":"LTIM25AUG5100PE","last_price":158.55,"volume":22950,"average_price":172.74,"oi":24750.0,"net_change":-47.45,"total_buy_quantity":6600.0,"total_sell_quantity":14250.0,"lower_circuit_limit":60.2,"upper_circuit_limit":351.8,"last_trade_time":"1754301540500","oi_day_high":25350.0,"oi_day_low":22950.0},"NSE_FO:BHEL25AUG240CE":{"ohlc":{"open":6.45,"high":10.95,"low":6.35,"close":10.85},"depth":{"buy":[{"quantity":21000,"price":10.8,"orders":3},{"quantity":7875,"price":10.75,"orders":3},{"quantity":5250,"price":10.7,"orders":2},{"quantity":7875,"price":10.6,"orders":3},{"quantity":2625,"price":10.5,"orders":1}],"sell":[{"quantity":2625,"price":10.9,"orders":1},{"quantity":13125,"price":10.95,"orders":3},{"quantity":21000,"price":11.0,"orders":6},{"quantity":5250,"price":11.05,"orders":2},{"quantity":7875,"price":11.1,"orders":3}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|82276","symbol":"BHEL25AUG240CE","last_price":10.85,"volume":5076750,"average_price":8.55,"oi":2648625.0,"net_change":4.4,"total_buy_quantity":375375.0,"total_sell_quantity":217875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.45,"last_trade_time":"1754301595247","oi_day_high":2682750.0,"oi_day_low":1924125.0},"NSE_FO:AXISBANK25AUG1070CE":{"ohlc":{"open":21.0,"high":23.75,"low":19.4,"close":23.0},"depth":{"buy":[{"quantity":625,"price":22.85,"orders":1},{"quantity":1250,"price":22.75,"orders":2},{"quantity":1250,"price":22.7,"orders":2},{"quantity":1250,"price":22.65,"orders":2},{"quantity":625,"price":22.6,"orders":1}],"sell":[{"quantity":1875,"price":23.05,"orders":3},{"quantity":1875,"price":23.1,"orders":3},{"quantity":1250,"price":23.15,"orders":2},{"quantity":3125,"price":23.2,"orders":5},{"quantity":2500,"price":23.3,"orders":3}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|69536","symbol":"AXISBANK25AUG1070CE","last_price":23.0,"volume":2721875,"average_price":21.84,"oi":848750.0,"net_change":1.55,"total_buy_quantity":173125.0,"total_sell_quantity":165000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.85,"last_trade_time":"1754301598357","oi_day_high":917500.0,"oi_day_low":732500.0},"NSE_FO:ICICIBANK25AUG1480CE":{"ohlc":{"open":18.95,"high":18.95,"low":12.45,"close":12.95},"depth":{"buy":[{"quantity":700,"price":12.95,"orders":1},{"quantity":1400,"price":12.9,"orders":2},{"quantity":2100,"price":12.85,"orders":3},{"quantity":1400,"price":12.8,"orders":2},{"quantity":3500,"price":12.75,"orders":2}],"sell":[{"quantity":9100,"price":13.0,"orders":2},{"quantity":700,"price":13.05,"orders":1},{"quantity":700,"price":13.15,"orders":1},{"quantity":5600,"price":13.2,"orders":4},{"quantity":4200,"price":13.25,"orders":3}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|102458","symbol":"ICICIBANK25AUG1480CE","last_price":12.95,"volume":4011000,"average_price":14.72,"oi":1859200.0,"net_change":-4.3,"total_buy_quantity":203700.0,"total_sell_quantity":317800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.4,"last_trade_time":"1754301593576","oi_day_high":1874600.0,"oi_day_low":1731100.0},"NSE_FO:HAVELLS25AUG1500PE":{"ohlc":{"open":42.8,"high":46.8,"low":23.55,"close":23.55},"depth":{"buy":[{"quantity":500,"price":23.45,"orders":1},{"quantity":500,"price":23.4,"orders":1},{"quantity":1000,"price":23.35,"orders":2},{"quantity":500,"price":23.3,"orders":1},{"quantity":1000,"price":23.0,"orders":2}],"sell":[{"quantity":500,"price":23.95,"orders":1},{"quantity":500,"price":24.0,"orders":1},{"quantity":500,"price":24.8,"orders":1},{"quantity":500,"price":24.85,"orders":1},{"quantity":500,"price":24.95,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|89451","symbol":"HAVELLS25AUG1500PE","last_price":23.55,"volume":247000,"average_price":31.19,"oi":240500.0,"net_change":-17.85,"total_buy_quantity":70500.0,"total_sell_quantity":76500.0,"lower_circuit_limit":5.25,"upper_circuit_limit":77.55,"last_trade_time":"1754301592930","oi_day_high":240500.0,"oi_day_low":212000.0},"NSE_FO:INDUSTOWER25AUG365CE":{"ohlc":{"open":5.05,"high":5.45,"low":3.6,"close":4.4},"depth":{"buy":[{"quantity":3400,"price":4.4,"orders":2},{"quantity":5100,"price":4.35,"orders":3},{"quantity":5100,"price":4.3,"orders":3},{"quantity":3400,"price":4.25,"orders":2},{"quantity":5100,"price":4.2,"orders":3}],"sell":[{"quantity":11900,"price":4.55,"orders":7},{"quantity":10200,"price":4.6,"orders":5},{"quantity":5100,"price":4.65,"orders":3},{"quantity":6800,"price":4.7,"orders":3},{"quantity":8500,"price":4.75,"orders":3}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|99130","symbol":"INDUSTOWER25AUG365CE","last_price":4.4,"volume":2201500,"average_price":4.46,"oi":1065900.0,"net_change":-0.6,"total_buy_quantity":409700.0,"total_sell_quantity":608600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1754301597816","oi_day_high":1065900.0,"oi_day_low":963900.0},"NSE_FO:ICICIPRULI25AUG620PE":{"ohlc":{"open":23.05,"high":23.5,"low":15.85,"close":16.65},"depth":{"buy":[{"quantity":2775,"price":16.2,"orders":3},{"quantity":925,"price":15.85,"orders":1},{"quantity":1850,"price":15.75,"orders":2},{"quantity":4625,"price":15.6,"orders":2},{"quantity":925,"price":15.35,"orders":1}],"sell":[{"quantity":925,"price":16.6,"orders":1},{"quantity":925,"price":16.65,"orders":1},{"quantity":925,"price":17.05,"orders":1},{"quantity":925,"price":17.1,"orders":1},{"quantity":3700,"price":17.15,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|103565","symbol":"ICICIPRULI25AUG620PE","last_price":16.65,"volume":75850,"average_price":18.16,"oi":324675.0,"net_change":-8.75,"total_buy_quantity":75850.0,"total_sell_quantity":115625.0,"lower_circuit_limit":5.4,"upper_circuit_limit":45.4,"last_trade_time":"1754301597014","oi_day_high":324675.0,"oi_day_low":314500.0},"NSE_FO:SUPREMEIND25AUG4300CE":{"ohlc":{"open":119.95,"high":148.2,"low":99.9,"close":136.0},"depth":{"buy":[{"quantity":350,"price":135.3,"orders":2},{"quantity":175,"price":135.25,"orders":1},{"quantity":175,"price":134.9,"orders":1},{"quantity":175,"price":134.85,"orders":1},{"quantity":175,"price":131.75,"orders":1}],"sell":[{"quantity":175,"price":139.4,"orders":1},{"quantity":175,"price":139.45,"orders":1},{"quantity":175,"price":139.5,"orders":1},{"quantity":175,"price":142.0,"orders":1},{"quantity":350,"price":147.5,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|136838","symbol":"SUPREMEIND25AUG4300CE","last_price":136.0,"volume":193025,"average_price":129.34,"oi":26075.0,"net_change":10.9,"total_buy_quantity":19775.0,"total_sell_quantity":16100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":269.4,"last_trade_time":"1754301597592","oi_day_high":26775.0,"oi_day_low":21525.0},"NSE_FO:SHREECEM25AUG30750PE":{"ohlc":{"open":907.8,"high":1090.0,"low":636.45,"close":840.95},"depth":{"buy":[{"quantity":25,"price":746.6,"orders":1},{"quantity":75,"price":694.4,"orders":1},{"quantity":100,"price":680.1,"orders":1},{"quantity":250,"price":643.4,"orders":1},{"quantity":25,"price":550.0,"orders":1}],"sell":[{"quantity":25,"price":839.0,"orders":1},{"quantity":25,"price":893.5,"orders":1},{"quantity":75,"price":911.9,"orders":1},{"quantity":100,"price":912.05,"orders":1},{"quantity":125,"price":936.8,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|132810","symbol":"SHREECEM25AUG30750PE","last_price":840.95,"volume":4225,"average_price":834.97,"oi":1050.0,"net_change":-16.0,"total_buy_quantity":1400.0,"total_sell_quantity":950.0,"lower_circuit_limit":239.6,"upper_circuit_limit":1474.3,"last_trade_time":"1754301559826","oi_day_high":1050.0,"oi_day_low":325.0},"NSE_FO:LT25AUG3650PE":{"ohlc":{"open":88.2,"high":92.45,"low":56.15,"close":58.25},"depth":{"buy":[{"quantity":175,"price":57.15,"orders":1},{"quantity":175,"price":57.05,"orders":1},{"quantity":350,"price":57.0,"orders":2},{"quantity":350,"price":56.9,"orders":2},{"quantity":175,"price":56.8,"orders":1}],"sell":[{"quantity":350,"price":59.3,"orders":2},{"quantity":350,"price":59.45,"orders":2},{"quantity":175,"price":59.7,"orders":1},{"quantity":525,"price":59.75,"orders":2},{"quantity":175,"price":60.85,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|108676","symbol":"LT25AUG3650PE","last_price":58.25,"volume":257950,"average_price":67.79,"oi":137375.0,"net_change":-34.55,"total_buy_quantity":17675.0,"total_sell_quantity":24325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":187.05,"last_trade_time":"1754301582373","oi_day_high":146300.0,"oi_day_low":119000.0},"NSE_FO:LTF25AUG202.5PE":{"ohlc":{"open":6.95,"high":7.75,"low":5.1,"close":5.15},"depth":{"buy":[{"quantity":4462,"price":5.2,"orders":1},{"quantity":8924,"price":5.15,"orders":2},{"quantity":4462,"price":5.05,"orders":1},{"quantity":4462,"price":5.0,"orders":1},{"quantity":4462,"price":4.8,"orders":1}],"sell":[{"quantity":13386,"price":5.35,"orders":3},{"quantity":4462,"price":5.4,"orders":1},{"quantity":8924,"price":5.55,"orders":2},{"quantity":8924,"price":5.6,"orders":2},{"quantity":4462,"price":5.65,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|109145","symbol":"LTF25AUG202.5PE","last_price":5.15,"volume":419428,"average_price":6.05,"oi":374808.0,"net_change":-2.2,"total_buy_quantity":522054.0,"total_sell_quantity":593446.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.35,"last_trade_time":"1754301412733","oi_day_high":374808.0,"oi_day_low":290030.0},"NSE_FO:SIEMENS25AUG3050PE":{"ohlc":{"open":135.0,"high":168.1,"low":111.25,"close":115.0},"depth":{"buy":[{"quantity":125,"price":114.5,"orders":1},{"quantity":125,"price":114.45,"orders":1},{"quantity":500,"price":109.3,"orders":2},{"quantity":375,"price":109.25,"orders":1},{"quantity":375,"price":109.1,"orders":1}],"sell":[{"quantity":125,"price":117.55,"orders":1},{"quantity":125,"price":117.65,"orders":1},{"quantity":125,"price":117.7,"orders":1},{"quantity":125,"price":117.85,"orders":1},{"quantity":375,"price":118.0,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|134141","symbol":"SIEMENS25AUG3050PE","last_price":115.0,"volume":21125,"average_price":133.97,"oi":16375.0,"net_change":0.2,"total_buy_quantity":7500.0,"total_sell_quantity":12875.0,"lower_circuit_limit":15.1,"upper_circuit_limit":214.5,"last_trade_time":"1754301545852","oi_day_high":17250.0,"oi_day_low":15375.0},"NSE_FO:DRREDDY25AUG1280PE":{"ohlc":{"open":62.95,"high":68.15,"low":59.4,"close":62.15},"depth":{"buy":[{"quantity":625,"price":62.6,"orders":1},{"quantity":625,"price":62.55,"orders":1},{"quantity":625,"price":62.5,"orders":1},{"quantity":625,"price":62.45,"orders":1},{"quantity":1250,"price":61.55,"orders":2}],"sell":[{"quantity":625,"price":63.2,"orders":1},{"quantity":625,"price":63.6,"orders":1},{"quantity":625,"price":63.65,"orders":1},{"quantity":1250,"price":63.7,"orders":2},{"quantity":625,"price":63.75,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|93293","symbol":"DRREDDY25AUG1280PE","last_price":62.15,"volume":48125,"average_price":61.21,"oi":206250.0,"net_change":-11.2,"total_buy_quantity":46250.0,"total_sell_quantity":80625.0,"lower_circuit_limit":37.75,"upper_circuit_limit":108.95,"last_trade_time":"1754301354121","oi_day_high":213750.0,"oi_day_low":205000.0},"NSE_FO:CONCOR25AUG580PE":{"ohlc":{"open":20.7,"high":20.95,"low":14.05,"close":14.15},"depth":{"buy":[{"quantity":1250,"price":14.2,"orders":1},{"quantity":1250,"price":14.15,"orders":1},{"quantity":1250,"price":14.1,"orders":1},{"quantity":2500,"price":14.0,"orders":2},{"quantity":2500,"price":13.7,"orders":2}],"sell":[{"quantity":1250,"price":14.5,"orders":1},{"quantity":1250,"price":14.55,"orders":1},{"quantity":1250,"price":14.7,"orders":1},{"quantity":1250,"price":15.25,"orders":1},{"quantity":10000,"price":15.35,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|41426","symbol":"CONCOR25AUG580PE","last_price":14.15,"volume":400000,"average_price":17.31,"oi":387500.0,"net_change":-7.15,"total_buy_quantity":156250.0,"total_sell_quantity":175000.0,"lower_circuit_limit":1.3,"upper_circuit_limit":41.3,"last_trade_time":"1754301595371","oi_day_high":402500.0,"oi_day_low":352500.0},"NSE_FO:SONACOMS25AUG450CE":{"ohlc":{"open":12.6,"high":17.55,"low":10.6,"close":16.05},"depth":{"buy":[{"quantity":1050,"price":15.55,"orders":1},{"quantity":1050,"price":15.5,"orders":1},{"quantity":1050,"price":15.2,"orders":1},{"quantity":2100,"price":15.0,"orders":2},{"quantity":8400,"price":14.65,"orders":1}],"sell":[{"quantity":1050,"price":16.85,"orders":1},{"quantity":4200,"price":16.9,"orders":1},{"quantity":6300,"price":17.0,"orders":4},{"quantity":10500,"price":17.5,"orders":2},{"quantity":8400,"price":17.85,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|135652","symbol":"SONACOMS25AUG450CE","last_price":16.05,"volume":1835400,"average_price":15.07,"oi":425250.0,"net_change":2.6,"total_buy_quantity":205800.0,"total_sell_quantity":201600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.45,"last_trade_time":"1754301597273","oi_day_high":428400.0,"oi_day_low":190050.0},"NSE_FO:VEDL25AUG430CE":{"ohlc":{"open":9.05,"high":14.05,"low":9.0,"close":12.5},"depth":{"buy":[{"quantity":1150,"price":12.45,"orders":1},{"quantity":3450,"price":12.4,"orders":3},{"quantity":1150,"price":12.35,"orders":1},{"quantity":2300,"price":12.3,"orders":2},{"quantity":2300,"price":12.25,"orders":2}],"sell":[{"quantity":3450,"price":12.55,"orders":2},{"quantity":5750,"price":12.6,"orders":5},{"quantity":4600,"price":12.65,"orders":4},{"quantity":1150,"price":12.85,"orders":1},{"quantity":2300,"price":12.9,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|143894","symbol":"VEDL25AUG430CE","last_price":12.5,"volume":3637450,"average_price":11.81,"oi":2263200.0,"net_change":2.8,"total_buy_quantity":312800.0,"total_sell_quantity":270250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.7,"last_trade_time":"1754301583039","oi_day_high":2282750.0,"oi_day_low":2126350.0},"NSE_FO:APLAPOLLO25AUG1600PE":{"ohlc":{"open":42.95,"high":44.0,"low":30.8,"close":42.5},"depth":{"buy":[{"quantity":2450,"price":42.5,"orders":1},{"quantity":350,"price":41.05,"orders":1},{"quantity":350,"price":39.9,"orders":1},{"quantity":350,"price":39.15,"orders":1},{"quantity":14000,"price":31.1,"orders":1}],"sell":[{"quantity":350,"price":43.25,"orders":1},{"quantity":700,"price":43.3,"orders":1},{"quantity":350,"price":44.15,"orders":1},{"quantity":350,"price":46.3,"orders":1},{"quantity":350,"price":49.75,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|77238","symbol":"APLAPOLLO25AUG1600PE","last_price":42.5,"volume":210700,"average_price":38.8,"oi":494900.0,"net_change":0.35,"total_buy_quantity":58450.0,"total_sell_quantity":22750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.8,"last_trade_time":"1754301585166","oi_day_high":495600.0,"oi_day_low":485100.0},"NSE_FO:JSWENERGY25AUG520PE":{"ohlc":{"open":23.75,"high":23.75,"low":7.9,"close":7.85},"depth":{"buy":[{"quantity":2000,"price":7.9,"orders":2},{"quantity":3000,"price":7.85,"orders":3},{"quantity":4000,"price":7.8,"orders":4},{"quantity":3000,"price":7.75,"orders":3},{"quantity":1000,"price":7.7,"orders":1}],"sell":[{"quantity":7000,"price":7.95,"orders":3},{"quantity":2000,"price":8.0,"orders":1},{"quantity":3000,"price":8.05,"orders":3},{"quantity":3000,"price":8.1,"orders":3},{"quantity":1000,"price":8.2,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|109913","symbol":"JSWENERGY25AUG520PE","last_price":7.85,"volume":2570000,"average_price":11.56,"oi":653000.0,"net_change":-15.9,"total_buy_quantity":312000.0,"total_sell_quantity":285000.0,"lower_circuit_limit":3.65,"upper_circuit_limit":43.85,"last_trade_time":"1754301589882","oi_day_high":739000.0,"oi_day_low":529000.0},"NSE_FO:ABCAPITAL25AUG255PE":{"ohlc":{"open":9.1,"high":9.1,"low":1.65,"close":1.9},"depth":{"buy":[{"quantity":3100,"price":1.85,"orders":1},{"quantity":3100,"price":1.8,"orders":1},{"quantity":12400,"price":1.75,"orders":4},{"quantity":40300,"price":1.7,"orders":6},{"quantity":37200,"price":1.65,"orders":5}],"sell":[{"quantity":12400,"price":1.95,"orders":4},{"quantity":6200,"price":2.0,"orders":2},{"quantity":6200,"price":2.05,"orders":2},{"quantity":68200,"price":2.1,"orders":5},{"quantity":6200,"price":2.15,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|74981","symbol":"ABCAPITAL25AUG255PE","last_price":1.9,"volume":7201300,"average_price":4.0,"oi":1023000.0,"net_change":-8.25,"total_buy_quantity":647900.0,"total_sell_quantity":790500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.15,"last_trade_time":"1754301589932","oi_day_high":1023000.0,"oi_day_low":418500.0},"NSE_FO:HFCL25AUG75CE":{"ohlc":{"open":2.8,"high":3.7,"low":2.8,"close":3.7},"depth":{"buy":[{"quantity":83850,"price":3.65,"orders":9},{"quantity":19350,"price":3.6,"orders":3},{"quantity":25800,"price":3.55,"orders":3},{"quantity":19350,"price":3.5,"orders":3},{"quantity":25800,"price":3.45,"orders":4}],"sell":[{"quantity":25800,"price":3.7,"orders":3},{"quantity":77400,"price":3.75,"orders":7},{"quantity":25800,"price":3.8,"orders":4},{"quantity":19350,"price":3.85,"orders":2},{"quantity":38700,"price":3.9,"orders":4}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|92163","symbol":"HFCL25AUG75CE","last_price":3.7,"volume":3276600,"average_price":3.23,"oi":4972950.0,"net_change":0.9,"total_buy_quantity":1399650.0,"total_sell_quantity":1148100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1754301595126","oi_day_high":5056800.0,"oi_day_low":4560150.0},"NSE_FO:HCLTECH25AUG1460CE":{"ohlc":{"open":30.05,"high":41.85,"low":28.5,"close":41.05},"depth":{"buy":[{"quantity":350,"price":40.55,"orders":1},{"quantity":700,"price":40.5,"orders":2},{"quantity":350,"price":40.25,"orders":1},{"quantity":350,"price":40.2,"orders":1},{"quantity":350,"price":40.05,"orders":1}],"sell":[{"quantity":350,"price":41.25,"orders":1},{"quantity":1750,"price":41.35,"orders":1},{"quantity":350,"price":41.4,"orders":1},{"quantity":700,"price":41.55,"orders":2},{"quantity":700,"price":41.6,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|89855","symbol":"HCLTECH25AUG1460CE","last_price":41.05,"volume":1414350,"average_price":36.5,"oi":266000.0,"net_change":9.05,"total_buy_quantity":66150.0,"total_sell_quantity":75250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.3,"last_trade_time":"1754301597695","oi_day_high":296100.0,"oi_day_low":212100.0},"NSE_FO:BRITANNIA25AUG5750PE":{"ohlc":{"open":148.6,"high":152.0,"low":129.0,"close":136.65},"depth":{"buy":[{"quantity":125,"price":137.0,"orders":1},{"quantity":375,"price":136.65,"orders":1},{"quantity":125,"price":134.5,"orders":1},{"quantity":125,"price":128.45,"orders":1},{"quantity":500,"price":113.7,"orders":1}],"sell":[{"quantity":125,"price":144.05,"orders":1},{"quantity":125,"price":144.15,"orders":1},{"quantity":125,"price":144.25,"orders":1},{"quantity":125,"price":144.45,"orders":1},{"quantity":125,"price":146.0,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|75711","symbol":"BRITANNIA25AUG5750PE","last_price":136.65,"volume":15375,"average_price":138.48,"oi":6875.0,"net_change":-23.6,"total_buy_quantity":15125.0,"total_sell_quantity":14250.0,"lower_circuit_limit":71.75,"upper_circuit_limit":248.75,"last_trade_time":"1754301494980","oi_day_high":7250.0,"oi_day_low":3875.0},"NSE_FO:IIFL25AUG480PE":{"ohlc":{"open":55.5,"high":58.55,"low":34.5,"close":36.1},"depth":{"buy":[{"quantity":1650,"price":35.45,"orders":1},{"quantity":1650,"price":35.4,"orders":1},{"quantity":1650,"price":35.25,"orders":1},{"quantity":1650,"price":35.2,"orders":1},{"quantity":1650,"price":35.1,"orders":1}],"sell":[{"quantity":3300,"price":36.05,"orders":2},{"quantity":1650,"price":36.45,"orders":1},{"quantity":1650,"price":36.5,"orders":1},{"quantity":3300,"price":37.2,"orders":2},{"quantity":6600,"price":37.25,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|104710","symbol":"IIFL25AUG480PE","last_price":36.1,"volume":42900,"average_price":46.98,"oi":135300.0,"net_change":-17.95,"total_buy_quantity":69300.0,"total_sell_quantity":155100.0,"lower_circuit_limit":25.8,"upper_circuit_limit":82.3,"last_trade_time":"1754301575629","oi_day_high":151800.0,"oi_day_low":135300.0},"NSE_FO:HDFCBANK25AUG2020CE":{"ohlc":{"open":33.15,"high":37.5,"low":22.75,"close":24.1},"depth":{"buy":[{"quantity":1650,"price":24.05,"orders":1},{"quantity":1100,"price":24.0,"orders":2},{"quantity":550,"price":23.85,"orders":1},{"quantity":2200,"price":23.8,"orders":2},{"quantity":3300,"price":23.75,"orders":4}],"sell":[{"quantity":1650,"price":24.2,"orders":2},{"quantity":550,"price":24.25,"orders":1},{"quantity":2200,"price":24.3,"orders":3},{"quantity":1650,"price":24.4,"orders":2},{"quantity":1100,"price":24.45,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|90536","symbol":"HDFCBANK25AUG2020CE","last_price":24.1,"volume":5104000,"average_price":27.7,"oi":1778150.0,"net_change":-10.25,"total_buy_quantity":149600.0,"total_sell_quantity":286000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.6,"last_trade_time":"1754301592156","oi_day_high":1817750.0,"oi_day_low":1237500.0},"NSE_FO:ITC25AUG410CE":{"ohlc":{"open":13.7,"high":15.55,"low":10.0,"close":10.6},"depth":{"buy":[{"quantity":6400,"price":10.7,"orders":3},{"quantity":9600,"price":10.65,"orders":5},{"quantity":4800,"price":10.6,"orders":3},{"quantity":8000,"price":10.55,"orders":5},{"quantity":17600,"price":10.5,"orders":4}],"sell":[{"quantity":6400,"price":10.8,"orders":4},{"quantity":8000,"price":10.85,"orders":5},{"quantity":9600,"price":10.9,"orders":4},{"quantity":9600,"price":10.95,"orders":5},{"quantity":19200,"price":11.0,"orders":4}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|108643","symbol":"ITC25AUG410CE","last_price":10.6,"volume":7376000,"average_price":11.96,"oi":2228800.0,"net_change":-1.95,"total_buy_quantity":459200.0,"total_sell_quantity":571200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.55,"last_trade_time":"1754301598114","oi_day_high":2347200.0,"oi_day_low":1905600.0},"NSE_FO:CGPOWER25AUG660PE":{"ohlc":{"open":21.1,"high":24.55,"low":14.4,"close":14.55},"depth":{"buy":[{"quantity":850,"price":13.75,"orders":1},{"quantity":850,"price":13.7,"orders":1},{"quantity":850,"price":13.65,"orders":1},{"quantity":850,"price":13.6,"orders":1},{"quantity":2550,"price":13.35,"orders":1}],"sell":[{"quantity":850,"price":14.55,"orders":1},{"quantity":1700,"price":14.6,"orders":2},{"quantity":850,"price":14.65,"orders":1},{"quantity":2550,"price":15.6,"orders":2},{"quantity":6800,"price":15.85,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|86857","symbol":"CGPOWER25AUG660PE","last_price":14.55,"volume":206550,"average_price":18.41,"oi":108800.0,"net_change":-7.7,"total_buy_quantity":170850.0,"total_sell_quantity":122400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.55,"last_trade_time":"1754301585014","oi_day_high":118150.0,"oi_day_low":106250.0},"NSE_FO:APOLLOHOSP25AUG7500CE":{"ohlc":{"open":144.1,"high":156.35,"low":110.15,"close":114.9},"depth":{"buy":[{"quantity":125,"price":112.75,"orders":1},{"quantity":125,"price":112.7,"orders":1},{"quantity":125,"price":112.4,"orders":1},{"quantity":125,"price":112.35,"orders":1},{"quantity":125,"price":112.05,"orders":1}],"sell":[{"quantity":125,"price":114.95,"orders":1},{"quantity":125,"price":115.0,"orders":1},{"quantity":125,"price":115.1,"orders":1},{"quantity":125,"price":115.95,"orders":1},{"quantity":125,"price":116.0,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|77605","symbol":"APOLLOHOSP25AUG7500CE","last_price":114.9,"volume":116625,"average_price":126.93,"oi":116250.0,"net_change":-28.65,"total_buy_quantity":18750.0,"total_sell_quantity":22000.0,"lower_circuit_limit":13.75,"upper_circuit_limit":273.35,"last_trade_time":"1754301595188","oi_day_high":116250.0,"oi_day_low":106625.0},"NSE_FO:NATIONALUM25AUG190CE":{"ohlc":{"open":2.9,"high":5.0,"low":2.9,"close":4.9},"depth":{"buy":[{"quantity":7500,"price":4.85,"orders":2},{"quantity":22500,"price":4.8,"orders":6},{"quantity":15000,"price":4.75,"orders":4},{"quantity":26250,"price":4.7,"orders":6},{"quantity":15000,"price":4.65,"orders":3}],"sell":[{"quantity":11250,"price":4.9,"orders":3},{"quantity":22500,"price":4.95,"orders":6},{"quantity":41250,"price":5.0,"orders":6},{"quantity":22500,"price":5.05,"orders":5},{"quantity":37500,"price":5.1,"orders":6}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|120900","symbol":"NATIONALUM25AUG190CE","last_price":4.9,"volume":4098750,"average_price":4.36,"oi":2767500.0,"net_change":1.8,"total_buy_quantity":1143750.0,"total_sell_quantity":817500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1754301587853","oi_day_high":2921250.0,"oi_day_low":2602500.0},"NSE_FO:TVSMOTOR25AUG2800PE":{"ohlc":{"open":42.0,"high":42.0,"low":21.45,"close":27.0},"depth":{"buy":[{"quantity":350,"price":26.8,"orders":1},{"quantity":350,"price":26.75,"orders":1},{"quantity":350,"price":26.7,"orders":1},{"quantity":350,"price":26.65,"orders":1},{"quantity":350,"price":26.5,"orders":1}],"sell":[{"quantity":700,"price":27.15,"orders":2},{"quantity":350,"price":27.2,"orders":1},{"quantity":350,"price":27.25,"orders":1},{"quantity":700,"price":27.3,"orders":2},{"quantity":1750,"price":27.35,"orders":3}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|139681","symbol":"TVSMOTOR25AUG2800PE","last_price":27.0,"volume":983850,"average_price":26.86,"oi":244650.0,"net_change":-20.6,"total_buy_quantity":250250.0,"total_sell_quantity":77700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":101.05,"last_trade_time":"1754301594439","oi_day_high":299950.0,"oi_day_low":244650.0},"NSE_FO:LICHSGFIN25AUG590PE":{"ohlc":{"open":22.1,"high":25.95,"low":16.4,"close":18.45},"depth":{"buy":[{"quantity":1000,"price":18.05,"orders":1},{"quantity":2000,"price":18.0,"orders":2},{"quantity":2000,"price":17.8,"orders":2},{"quantity":2000,"price":17.75,"orders":2},{"quantity":3000,"price":17.7,"orders":1}],"sell":[{"quantity":2000,"price":18.55,"orders":2},{"quantity":1000,"price":18.75,"orders":1},{"quantity":1000,"price":19.2,"orders":1},{"quantity":3000,"price":19.25,"orders":1},{"quantity":10000,"price":19.45,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|107169","symbol":"LICHSGFIN25AUG590PE","last_price":18.45,"volume":464000,"average_price":19.58,"oi":539000.0,"net_change":-13.25,"total_buy_quantity":261000.0,"total_sell_quantity":113000.0,"lower_circuit_limit":2.0,"upper_circuit_limit":51.75,"last_trade_time":"1754301584604","oi_day_high":572000.0,"oi_day_low":520000.0},"NSE_FO:PPLPHARMA25AUG195PE":{"ohlc":{"open":9.6,"high":10.0,"low":6.05,"close":7.5},"depth":{"buy":[{"quantity":2500,"price":7.45,"orders":1},{"quantity":2500,"price":7.4,"orders":1},{"quantity":2500,"price":7.35,"orders":1},{"quantity":2500,"price":7.3,"orders":1},{"quantity":2500,"price":7.2,"orders":1}],"sell":[{"quantity":2500,"price":7.6,"orders":1},{"quantity":2500,"price":7.65,"orders":1},{"quantity":2500,"price":7.8,"orders":1},{"quantity":2500,"price":8.0,"orders":1},{"quantity":17500,"price":8.45,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|127862","symbol":"PPLPHARMA25AUG195PE","last_price":7.5,"volume":510000,"average_price":7.67,"oi":297500.0,"net_change":-2.0,"total_buy_quantity":302500.0,"total_sell_quantity":280000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.5,"last_trade_time":"1754301567007","oi_day_high":322500.0,"oi_day_low":197500.0},"NSE_FO:MAZDOCK25AUG2800CE":{"ohlc":{"open":76.2,"high":101.15,"low":72.95,"close":100.0},"depth":{"buy":[{"quantity":350,"price":98.0,"orders":2},{"quantity":175,"price":97.05,"orders":1},{"quantity":525,"price":97.0,"orders":3},{"quantity":350,"price":96.05,"orders":2},{"quantity":525,"price":96.0,"orders":1}],"sell":[{"quantity":1050,"price":100.0,"orders":3},{"quantity":175,"price":100.75,"orders":1},{"quantity":175,"price":100.8,"orders":1},{"quantity":175,"price":100.85,"orders":1},{"quantity":350,"price":100.9,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|118808","symbol":"MAZDOCK25AUG2800CE","last_price":100.0,"volume":590625,"average_price":89.9,"oi":197575.0,"net_change":25.5,"total_buy_quantity":57925.0,"total_sell_quantity":30975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":207.15,"last_trade_time":"1754301599993","oi_day_high":202300.0,"oi_day_low":162225.0},"NSE_FO:ICICIGI25AUG1920PE":{"ohlc":{"open":68.35,"high":69.65,"low":50.95,"close":51.1},"depth":{"buy":[{"quantity":650,"price":50.65,"orders":2},{"quantity":650,"price":50.6,"orders":2},{"quantity":325,"price":50.45,"orders":1},{"quantity":325,"price":50.25,"orders":1},{"quantity":650,"price":50.15,"orders":1}],"sell":[{"quantity":650,"price":53.55,"orders":2},{"quantity":325,"price":53.6,"orders":1},{"quantity":975,"price":55.35,"orders":1},{"quantity":1300,"price":55.5,"orders":2},{"quantity":1300,"price":55.55,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|103074","symbol":"ICICIGI25AUG1920PE","last_price":51.1,"volume":10400,"average_price":57.27,"oi":64025.0,"net_change":-17.65,"total_buy_quantity":50050.0,"total_sell_quantity":39975.0,"lower_circuit_limit":16.25,"upper_circuit_limit":121.25,"last_trade_time":"1754301386375","oi_day_high":64350.0,"oi_day_low":63375.0},"NSE_FO:NAUKRI25AUG1400PE":{"ohlc":{"open":66.0,"high":67.0,"low":57.15,"close":59.8},"depth":{"buy":[{"quantity":375,"price":58.75,"orders":1},{"quantity":375,"price":58.7,"orders":1},{"quantity":375,"price":58.65,"orders":1},{"quantity":375,"price":58.6,"orders":1},{"quantity":375,"price":58.4,"orders":1}],"sell":[{"quantity":375,"price":60.65,"orders":1},{"quantity":375,"price":60.7,"orders":1},{"quantity":375,"price":60.75,"orders":1},{"quantity":375,"price":60.8,"orders":1},{"quantity":375,"price":60.9,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|121204","symbol":"NAUKRI25AUG1400PE","last_price":59.8,"volume":76125,"average_price":60.95,"oi":117375.0,"net_change":-6.85,"total_buy_quantity":24750.0,"total_sell_quantity":58125.0,"lower_circuit_limit":19.0,"upper_circuit_limit":114.3,"last_trade_time":"1754301511508","oi_day_high":117375.0,"oi_day_low":108750.0},"NSE_FO:JINDALSTEL25AUG970PE":{"ohlc":{"open":36.0,"high":36.0,"low":21.1,"close":23.0},"depth":{"buy":[{"quantity":625,"price":23.3,"orders":1},{"quantity":625,"price":23.25,"orders":1},{"quantity":1250,"price":23.2,"orders":2},{"quantity":625,"price":23.15,"orders":1},{"quantity":1250,"price":23.0,"orders":1}],"sell":[{"quantity":1250,"price":23.6,"orders":1},{"quantity":625,"price":23.65,"orders":1},{"quantity":625,"price":23.9,"orders":1},{"quantity":1250,"price":23.95,"orders":2},{"quantity":1250,"price":24.0,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|102344","symbol":"JINDALSTEL25AUG970PE","last_price":23.0,"volume":331875,"average_price":26.18,"oi":114375.0,"net_change":-20.6,"total_buy_quantity":200625.0,"total_sell_quantity":123125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":75.1,"last_trade_time":"1754301582147","oi_day_high":143125.0,"oi_day_low":103125.0},"NSE_FO:AUBANK25AUG740CE":{"ohlc":{"open":27.05,"high":32.95,"low":25.2,"close":31.3},"depth":{"buy":[{"quantity":1000,"price":31.4,"orders":1},{"quantity":2000,"price":31.35,"orders":2},{"quantity":2000,"price":31.3,"orders":2},{"quantity":1000,"price":31.05,"orders":1},{"quantity":2000,"price":31.0,"orders":2}],"sell":[{"quantity":1000,"price":31.8,"orders":1},{"quantity":1000,"price":31.85,"orders":1},{"quantity":1000,"price":31.9,"orders":1},{"quantity":1000,"price":31.95,"orders":1},{"quantity":1000,"price":32.1,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|78848","symbol":"AUBANK25AUG740CE","last_price":31.3,"volume":283000,"average_price":29.52,"oi":245000.0,"net_change":5.55,"total_buy_quantity":69000.0,"total_sell_quantity":95000.0,"lower_circuit_limit":1.6,"upper_circuit_limit":49.9,"last_trade_time":"1754301569248","oi_day_high":247000.0,"oi_day_low":239000.0},"NSE_FO:AMBUJACEM25AUG595CE":{"ohlc":{"open":25.85,"high":28.0,"low":22.65,"close":23.45},"depth":{"buy":[{"quantity":1050,"price":23.2,"orders":1},{"quantity":1050,"price":23.15,"orders":1},{"quantity":1050,"price":23.05,"orders":1},{"quantity":1050,"price":23.0,"orders":1},{"quantity":1050,"price":22.9,"orders":1}],"sell":[{"quantity":1050,"price":23.75,"orders":1},{"quantity":1050,"price":23.9,"orders":1},{"quantity":1050,"price":24.0,"orders":1},{"quantity":1050,"price":24.1,"orders":1},{"quantity":1050,"price":24.25,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|66259","symbol":"AMBUJACEM25AUG595CE","last_price":23.45,"volume":45150,"average_price":25.28,"oi":60900.0,"net_change":-0.45,"total_buy_quantity":77700.0,"total_sell_quantity":117600.0,"lower_circuit_limit":2.05,"upper_circuit_limit":45.75,"last_trade_time":"1754300799016","oi_day_high":61950.0,"oi_day_low":55650.0},"NSE_FO:CIPLA25AUG1560CE":{"ohlc":{"open":19.5,"high":20.45,"low":16.65,"close":17.8},"depth":{"buy":[{"quantity":375,"price":17.5,"orders":1},{"quantity":375,"price":17.45,"orders":1},{"quantity":375,"price":17.25,"orders":1},{"quantity":750,"price":17.2,"orders":2},{"quantity":1125,"price":17.15,"orders":2}],"sell":[{"quantity":750,"price":17.85,"orders":2},{"quantity":375,"price":17.9,"orders":1},{"quantity":375,"price":18.05,"orders":1},{"quantity":750,"price":18.1,"orders":2},{"quantity":750,"price":18.2,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|87564","symbol":"CIPLA25AUG1560CE","last_price":17.8,"volume":216000,"average_price":18.2,"oi":266250.0,"net_change":1.45,"total_buy_quantity":158250.0,"total_sell_quantity":116625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.2,"last_trade_time":"1754301561692","oi_day_high":267000.0,"oi_day_low":246000.0},"NSE_FO:COALINDIA25AUG375PE":{"ohlc":{"open":15.4,"high":16.8,"low":10.3,"close":10.5},"depth":{"buy":[{"quantity":1350,"price":10.1,"orders":1},{"quantity":1350,"price":10.05,"orders":1},{"quantity":2700,"price":10.0,"orders":2},{"quantity":2700,"price":9.5,"orders":2},{"quantity":31050,"price":9.0,"orders":2}],"sell":[{"quantity":1350,"price":10.85,"orders":1},{"quantity":1350,"price":11.4,"orders":1},{"quantity":1350,"price":12.25,"orders":1},{"quantity":13500,"price":12.3,"orders":1},{"quantity":25650,"price":12.5,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|79332","symbol":"COALINDIA25AUG375PE","last_price":10.5,"volume":1167750,"average_price":12.38,"oi":1590300.0,"net_change":-4.15,"total_buy_quantity":234900.0,"total_sell_quantity":187650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.65,"last_trade_time":"1754301588611","oi_day_high":1590300.0,"oi_day_low":1516050.0},"NSE_FO:GLENMARK25AUG2140PE":{"ohlc":{"open":110.0,"high":110.0,"low":93.1,"close":100.75},"depth":{"buy":[{"quantity":375,"price":97.85,"orders":1},{"quantity":375,"price":97.8,"orders":1},{"quantity":1500,"price":94.35,"orders":1},{"quantity":375,"price":93.95,"orders":1},{"quantity":1125,"price":90.8,"orders":1}],"sell":[{"quantity":375,"price":101.45,"orders":1},{"quantity":375,"price":101.5,"orders":1},{"quantity":750,"price":102.5,"orders":2},{"quantity":375,"price":102.55,"orders":1},{"quantity":750,"price":102.85,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|87281","symbol":"GLENMARK25AUG2140PE","last_price":100.75,"volume":3750,"average_price":102.6,"oi":28500.0,"net_change":-13.95,"total_buy_quantity":18750.0,"total_sell_quantity":45000.0,"lower_circuit_limit":36.9,"upper_circuit_limit":192.5,"last_trade_time":"1754301503857","oi_day_high":30000.0,"oi_day_low":28500.0},"NSE_FO:INDUSINDBK25AUG800PE":{"ohlc":{"open":37.05,"high":37.05,"low":20.1,"close":21.15},"depth":{"buy":[{"quantity":700,"price":21.35,"orders":1},{"quantity":700,"price":21.25,"orders":1},{"quantity":1400,"price":21.2,"orders":2},{"quantity":2800,"price":21.15,"orders":3},{"quantity":2100,"price":21.05,"orders":2}],"sell":[{"quantity":1400,"price":21.6,"orders":2},{"quantity":1400,"price":21.65,"orders":2},{"quantity":2100,"price":21.7,"orders":3},{"quantity":700,"price":21.75,"orders":1},{"quantity":1400,"price":21.85,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|106005","symbol":"INDUSINDBK25AUG800PE","last_price":21.15,"volume":1948100,"average_price":24.39,"oi":1297800.0,"net_change":-12.1,"total_buy_quantity":231700.0,"total_sell_quantity":189700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.35,"last_trade_time":"1754301570666","oi_day_high":1328600.0,"oi_day_low":1173900.0},"NSE_FO:PETRONET25AUG290PE":{"ohlc":{"open":12.2,"high":13.4,"low":10.15,"close":10.9},"depth":{"buy":[{"quantity":1800,"price":10.8,"orders":1},{"quantity":1800,"price":10.75,"orders":1},{"quantity":1800,"price":10.7,"orders":1},{"quantity":1800,"price":10.65,"orders":1},{"quantity":18000,"price":9.35,"orders":1}],"sell":[{"quantity":1800,"price":11.05,"orders":1},{"quantity":1800,"price":11.1,"orders":1},{"quantity":1800,"price":11.15,"orders":1},{"quantity":1800,"price":11.3,"orders":1},{"quantity":5400,"price":11.9,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|127185","symbol":"PETRONET25AUG290PE","last_price":10.9,"volume":239400,"average_price":11.51,"oi":621000.0,"net_change":-2.05,"total_buy_quantity":172800.0,"total_sell_quantity":169200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.95,"last_trade_time":"1754299803646","oi_day_high":671400.0,"oi_day_low":619200.0},"NSE_FO:CESC25AUG170CE":{"ohlc":{"open":4.1,"high":4.1,"low":2.6,"close":2.95},"depth":{"buy":[{"quantity":3625,"price":2.9,"orders":1},{"quantity":10875,"price":2.85,"orders":3},{"quantity":18125,"price":2.8,"orders":5},{"quantity":14500,"price":2.75,"orders":4},{"quantity":10875,"price":2.7,"orders":3}],"sell":[{"quantity":25375,"price":3.0,"orders":7},{"quantity":10875,"price":3.05,"orders":3},{"quantity":18125,"price":3.1,"orders":5},{"quantity":7250,"price":3.15,"orders":2},{"quantity":10875,"price":3.2,"orders":3}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|86658","symbol":"CESC25AUG170CE","last_price":2.95,"volume":1837875,"average_price":3.03,"oi":761250.0,"net_change":-1.0,"total_buy_quantity":714125.0,"total_sell_quantity":790250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1754301540003","oi_day_high":808375.0,"oi_day_low":659750.0},"NSE_FO:MANAPPURAM25AUG255PE":{"ohlc":{"open":8.9,"high":9.3,"low":3.3,"close":3.55},"depth":{"buy":[{"quantity":6000,"price":3.5,"orders":2},{"quantity":15000,"price":3.45,"orders":5},{"quantity":12000,"price":3.4,"orders":4},{"quantity":12000,"price":3.35,"orders":4},{"quantity":21000,"price":3.3,"orders":4}],"sell":[{"quantity":6000,"price":3.6,"orders":2},{"quantity":6000,"price":3.65,"orders":2},{"quantity":18000,"price":3.7,"orders":3},{"quantity":12000,"price":3.75,"orders":4},{"quantity":12000,"price":3.8,"orders":4}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|110716","symbol":"MANAPPURAM25AUG255PE","last_price":3.55,"volume":2601000,"average_price":5.24,"oi":990000.0,"net_change":-6.55,"total_buy_quantity":693000.0,"total_sell_quantity":591000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.1,"last_trade_time":"1754301548504","oi_day_high":1035000.0,"oi_day_low":696000.0},"NSE_FO:LODHA25AUG1240PE":{"ohlc":{"open":49.35,"high":57.5,"low":34.15,"close":37.6},"depth":{"buy":[{"quantity":450,"price":36.9,"orders":1},{"quantity":450,"price":36.85,"orders":1},{"quantity":1800,"price":33.25,"orders":1},{"quantity":1350,"price":32.95,"orders":1},{"quantity":4500,"price":31.75,"orders":1}],"sell":[{"quantity":900,"price":37.8,"orders":2},{"quantity":450,"price":38.9,"orders":1},{"quantity":450,"price":38.95,"orders":1},{"quantity":450,"price":39.1,"orders":1},{"quantity":450,"price":39.15,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|114151","symbol":"LODHA25AUG1240PE","last_price":37.6,"volume":45000,"average_price":40.87,"oi":88650.0,"net_change":-26.4,"total_buy_quantity":59850.0,"total_sell_quantity":63450.0,"lower_circuit_limit":11.05,"upper_circuit_limit":116.95,"last_trade_time":"1754301551026","oi_day_high":93150.0,"oi_day_low":88650.0},"NSE_FO:ALKEM25AUG5050CE":{"ohlc":{"open":83.75,"high":83.75,"low":64.0,"close":66.0},"depth":{"buy":[{"quantity":250,"price":66.95,"orders":2},{"quantity":125,"price":66.9,"orders":1},{"quantity":125,"price":66.8,"orders":1},{"quantity":125,"price":66.6,"orders":1},{"quantity":125,"price":66.4,"orders":1}],"sell":[{"quantity":125,"price":84.8,"orders":1},{"quantity":125,"price":84.85,"orders":1},{"quantity":125,"price":84.9,"orders":1},{"quantity":125,"price":85.0,"orders":1},{"quantity":125,"price":100.8,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|65000","symbol":"ALKEM25AUG5050CE","last_price":66.0,"volume":875,"average_price":70.4,"oi":4250.0,"net_change":-17.75,"total_buy_quantity":13000.0,"total_sell_quantity":9625.0,"lower_circuit_limit":0.4,"upper_circuit_limit":167.1,"last_trade_time":"1754284713844","oi_day_high":4250.0,"oi_day_low":3750.0},"NSE_FO:IRFC25AUG127.5PE":{"ohlc":{"open":4.1,"high":4.15,"low":2.55,"close":2.55},"depth":{"buy":[{"quantity":21250,"price":2.55,"orders":5},{"quantity":34000,"price":2.5,"orders":6},{"quantity":12750,"price":2.45,"orders":3},{"quantity":42500,"price":2.4,"orders":3},{"quantity":4250,"price":2.35,"orders":1}],"sell":[{"quantity":17000,"price":2.65,"orders":4},{"quantity":34000,"price":2.7,"orders":6},{"quantity":21250,"price":2.75,"orders":4},{"quantity":55250,"price":2.8,"orders":5},{"quantity":8500,"price":2.85,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|101472","symbol":"IRFC25AUG127.5PE","last_price":2.55,"volume":2052750,"average_price":3.45,"oi":1041250.0,"net_change":-1.85,"total_buy_quantity":739500.0,"total_sell_quantity":1109250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.4,"last_trade_time":"1754301563329","oi_day_high":1168750.0,"oi_day_low":1041250.0},"NSE_FO:INFY25AUG1500PE":{"ohlc":{"open":54.0,"high":59.4,"low":40.7,"close":42.8},"depth":{"buy":[{"quantity":400,"price":42.15,"orders":1},{"quantity":400,"price":42.1,"orders":1},{"quantity":800,"price":41.5,"orders":2},{"quantity":1600,"price":41.45,"orders":2},{"quantity":1600,"price":41.4,"orders":2}],"sell":[{"quantity":800,"price":43.05,"orders":2},{"quantity":400,"price":43.3,"orders":1},{"quantity":400,"price":43.35,"orders":1},{"quantity":400,"price":43.4,"orders":1},{"quantity":400,"price":44.0,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|99644","symbol":"INFY25AUG1500PE","last_price":42.8,"volume":1017600,"average_price":48.89,"oi":1043600.0,"net_change":-8.95,"total_buy_quantity":73200.0,"total_sell_quantity":60000.0,"lower_circuit_limit":12.9,"upper_circuit_limit":90.6,"last_trade_time":"1754301591143","oi_day_high":1043600.0,"oi_day_low":994800.0},"NSE_FO:IGL25AUG205PE":{"ohlc":{"open":9.8,"high":9.9,"low":5.3,"close":5.45},"depth":{"buy":[{"quantity":2750,"price":5.4,"orders":1},{"quantity":2750,"price":5.35,"orders":1},{"quantity":8250,"price":5.3,"orders":3},{"quantity":5500,"price":5.25,"orders":2},{"quantity":22000,"price":5.2,"orders":3}],"sell":[{"quantity":5500,"price":5.45,"orders":2},{"quantity":11000,"price":5.5,"orders":4},{"quantity":8250,"price":5.55,"orders":3},{"quantity":27500,"price":5.6,"orders":4},{"quantity":22000,"price":5.65,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|104366","symbol":"IGL25AUG205PE","last_price":5.45,"volume":858000,"average_price":6.59,"oi":684750.0,"net_change":-5.25,"total_buy_quantity":550000.0,"total_sell_quantity":558250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.7,"last_trade_time":"1754301578383","oi_day_high":684750.0,"oi_day_low":530750.0},"NSE_FO:GODREJPROP25AUG2100PE":{"ohlc":{"open":95.55,"high":95.55,"low":60.25,"close":61.6},"depth":{"buy":[{"quantity":1100,"price":61.0,"orders":1},{"quantity":2750,"price":54.75,"orders":1},{"quantity":2750,"price":54.4,"orders":1},{"quantity":550,"price":53.35,"orders":1},{"quantity":825,"price":52.65,"orders":1}],"sell":[{"quantity":550,"price":62.0,"orders":1},{"quantity":550,"price":62.25,"orders":1},{"quantity":275,"price":66.0,"orders":1},{"quantity":550,"price":66.05,"orders":2},{"quantity":550,"price":66.1,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|96631","symbol":"GODREJPROP25AUG2100PE","last_price":61.6,"volume":277750,"average_price":74.07,"oi":162250.0,"net_change":-36.7,"total_buy_quantity":21725.0,"total_sell_quantity":36025.0,"lower_circuit_limit":17.4,"upper_circuit_limit":179.2,"last_trade_time":"1754301597661","oi_day_high":198550.0,"oi_day_low":161425.0},"NSE_FO:PNB25AUG105CE":{"ohlc":{"open":2.4,"high":3.05,"low":2.2,"close":2.75},"depth":{"buy":[{"quantity":48000,"price":2.7,"orders":5},{"quantity":112000,"price":2.65,"orders":10},{"quantity":216000,"price":2.6,"orders":8},{"quantity":80000,"price":2.55,"orders":7},{"quantity":96000,"price":2.5,"orders":11}],"sell":[{"quantity":88000,"price":2.75,"orders":10},{"quantity":368000,"price":2.8,"orders":16},{"quantity":96000,"price":2.85,"orders":9},{"quantity":128000,"price":2.9,"orders":8},{"quantity":32000,"price":2.95,"orders":4}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|126170","symbol":"PNB25AUG105CE","last_price":2.75,"volume":30088000,"average_price":2.5,"oi":1.9392E7,"net_change":0.45,"total_buy_quantity":4968000.0,"total_sell_quantity":2816000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1754301591327","oi_day_high":1.9512E7,"oi_day_low":1.4208E7},"NSE_FO:ADANIENT25AUG2450CE":{"ohlc":{"open":37.45,"high":41.6,"low":32.95,"close":38.4},"depth":{"buy":[{"quantity":300,"price":37.5,"orders":1},{"quantity":300,"price":37.2,"orders":1},{"quantity":300,"price":37.15,"orders":1},{"quantity":300,"price":36.85,"orders":1},{"quantity":300,"price":36.8,"orders":1}],"sell":[{"quantity":300,"price":38.5,"orders":1},{"quantity":300,"price":38.55,"orders":1},{"quantity":600,"price":38.6,"orders":2},{"quantity":300,"price":39.5,"orders":1},{"quantity":300,"price":39.95,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|63949","symbol":"ADANIENT25AUG2450CE","last_price":38.4,"volume":517800,"average_price":37.6,"oi":343500.0,"net_change":1.85,"total_buy_quantity":54000.0,"total_sell_quantity":78900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":118.0,"last_trade_time":"1754301594465","oi_day_high":362400.0,"oi_day_low":289500.0},"NSE_FO:KOTAKBANK25AUG1980PE":{"ohlc":{"open":31.9,"high":33.4,"low":21.85,"close":24.1},"depth":{"buy":[{"quantity":400,"price":24.0,"orders":1},{"quantity":800,"price":23.95,"orders":2},{"quantity":800,"price":23.9,"orders":2},{"quantity":400,"price":23.85,"orders":1},{"quantity":400,"price":23.75,"orders":1}],"sell":[{"quantity":400,"price":24.25,"orders":1},{"quantity":1200,"price":24.3,"orders":2},{"quantity":400,"price":24.6,"orders":1},{"quantity":1200,"price":24.65,"orders":3},{"quantity":2000,"price":24.95,"orders":3}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|105781","symbol":"KOTAKBANK25AUG1980PE","last_price":24.1,"volume":454000,"average_price":27.22,"oi":423200.0,"net_change":-8.2,"total_buy_quantity":138400.0,"total_sell_quantity":80000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.55,"last_trade_time":"1754301558775","oi_day_high":432400.0,"oi_day_low":414000.0},"NSE_FO:YESBANK25AUG19PE":{"ohlc":{"open":0.7,"high":0.9,"low":0.5,"close":0.5},"depth":{"buy":[{"quantity":4011900,"price":0.5,"orders":16},{"quantity":6966400,"price":0.45,"orders":19},{"quantity":4789400,"price":0.4,"orders":14},{"quantity":5162600,"price":0.35,"orders":10},{"quantity":3110000,"price":0.3,"orders":7}],"sell":[{"quantity":2799000,"price":0.55,"orders":20},{"quantity":3576500,"price":0.6,"orders":20},{"quantity":2923400,"price":0.65,"orders":17},{"quantity":2892300,"price":0.7,"orders":15},{"quantity":2830100,"price":0.75,"orders":16}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|144333","symbol":"YESBANK25AUG19PE","last_price":0.5,"volume":62013400,"average_price":0.69,"oi":4.40998E7,"net_change":-0.2,"total_buy_quantity":3.11311E7,"total_sell_quantity":2.46623E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1754301597083","oi_day_high":4.45974E7,"oi_day_low":3.46143E7},"NSE_FO:ZYDUSLIFE25AUG970CE":{"ohlc":{"open":24.85,"high":27.05,"low":21.0,"close":25.2},"depth":{"buy":[{"quantity":1800,"price":24.95,"orders":2},{"quantity":900,"price":24.9,"orders":1},{"quantity":900,"price":24.85,"orders":1},{"quantity":900,"price":24.75,"orders":1},{"quantity":1800,"price":24.65,"orders":2}],"sell":[{"quantity":1800,"price":25.65,"orders":2},{"quantity":900,"price":25.7,"orders":1},{"quantity":900,"price":25.9,"orders":1},{"quantity":900,"price":25.95,"orders":1},{"quantity":900,"price":26.25,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|144418","symbol":"ZYDUSLIFE25AUG970CE","last_price":25.2,"volume":202500,"average_price":24.58,"oi":99000.0,"net_change":4.1,"total_buy_quantity":158400.0,"total_sell_quantity":106200.0,"lower_circuit_limit":1.1,"upper_circuit_limit":41.1,"last_trade_time":"1754301085014","oi_day_high":122400.0,"oi_day_low":99000.0},"NSE_FO:SJVN25AUG92.5CE":{"ohlc":{"open":3.3,"high":4.05,"low":3.3,"close":4.05},"depth":{"buy":[{"quantity":11750,"price":4.0,"orders":2},{"quantity":11750,"price":3.95,"orders":2},{"quantity":11750,"price":3.9,"orders":2},{"quantity":5875,"price":3.85,"orders":1},{"quantity":5875,"price":3.8,"orders":1}],"sell":[{"quantity":11750,"price":4.1,"orders":2},{"quantity":11750,"price":4.15,"orders":2},{"quantity":11750,"price":4.2,"orders":2},{"quantity":11750,"price":4.25,"orders":2},{"quantity":5875,"price":4.3,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|134660","symbol":"SJVN25AUG92.5CE","last_price":4.05,"volume":381875,"average_price":3.75,"oi":152750.0,"net_change":0.65,"total_buy_quantity":611000.0,"total_sell_quantity":188000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1754301589762","oi_day_high":176250.0,"oi_day_low":82250.0},"NSE_FO:AMBER25AUG8000CE":{"ohlc":{"open":254.7,"high":316.8,"low":200.05,"close":275.0},"depth":{"buy":[{"quantity":100,"price":271.4,"orders":1},{"quantity":100,"price":270.05,"orders":1},{"quantity":100,"price":270.0,"orders":1},{"quantity":100,"price":269.95,"orders":1},{"quantity":100,"price":269.85,"orders":1}],"sell":[{"quantity":100,"price":275.0,"orders":1},{"quantity":100,"price":278.35,"orders":1},{"quantity":100,"price":278.4,"orders":1},{"quantity":300,"price":278.45,"orders":3},{"quantity":100,"price":278.55,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|65877","symbol":"AMBER25AUG8000CE","last_price":275.0,"volume":127200,"average_price":268.91,"oi":74100.0,"net_change":53.05,"total_buy_quantity":16200.0,"total_sell_quantity":25000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":575.75,"last_trade_time":"1754301599000","oi_day_high":75800.0,"oi_day_low":71000.0},"NSE_FO:BLUESTARCO25AUG1740PE":{"ohlc":{"open":64.5,"high":66.1,"low":57.1,"close":57.1},"depth":{"buy":[{"quantity":325,"price":54.65,"orders":1},{"quantity":325,"price":53.95,"orders":1},{"quantity":650,"price":53.9,"orders":2},{"quantity":1300,"price":53.2,"orders":2},{"quantity":975,"price":53.05,"orders":1}],"sell":[{"quantity":325,"price":56.75,"orders":1},{"quantity":325,"price":56.8,"orders":1},{"quantity":325,"price":56.9,"orders":1},{"quantity":325,"price":57.0,"orders":1},{"quantity":325,"price":57.1,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|74309","symbol":"BLUESTARCO25AUG1740PE","last_price":57.1,"volume":2925,"average_price":62.5,"oi":325.0,"net_change":-19.25,"total_buy_quantity":30875.0,"total_sell_quantity":41275.0,"lower_circuit_limit":11.45,"upper_circuit_limit":141.25,"last_trade_time":"1754301069985","oi_day_high":325.0,"oi_day_low":325.0},"NSE_FO:BANKINDIA25AUG112.5PE":{"ohlc":{"open":4.9,"high":4.9,"low":3.15,"close":3.3},"depth":{"buy":[{"quantity":26000,"price":3.25,"orders":4},{"quantity":20800,"price":3.2,"orders":3},{"quantity":31200,"price":3.15,"orders":5},{"quantity":20800,"price":3.1,"orders":3},{"quantity":57200,"price":3.05,"orders":3}],"sell":[{"quantity":15600,"price":3.35,"orders":3},{"quantity":26000,"price":3.4,"orders":5},{"quantity":20800,"price":3.45,"orders":4},{"quantity":52000,"price":3.5,"orders":3},{"quantity":5200,"price":3.55,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|72077","symbol":"BANKINDIA25AUG112.5PE","last_price":3.3,"volume":405600,"average_price":3.67,"oi":722800.0,"net_change":-1.9,"total_buy_quantity":847600.0,"total_sell_quantity":925600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.2,"last_trade_time":"1754301572404","oi_day_high":785200.0,"oi_day_low":712400.0},"NSE_FO:ABB25AUG5500CE":{"ohlc":{"open":75.0,"high":120.0,"low":32.9,"close":38.15},"depth":{"buy":[{"quantity":500,"price":38.0,"orders":1},{"quantity":125,"price":37.55,"orders":1},{"quantity":250,"price":37.5,"orders":1},{"quantity":250,"price":37.3,"orders":2},{"quantity":250,"price":37.2,"orders":2}],"sell":[{"quantity":125,"price":38.55,"orders":1},{"quantity":125,"price":38.6,"orders":1},{"quantity":125,"price":38.75,"orders":1},{"quantity":375,"price":38.8,"orders":2},{"quantity":125,"price":38.9,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|62788","symbol":"ABB25AUG5500CE","last_price":38.15,"volume":1608375,"average_price":55.63,"oi":281500.0,"net_change":-100.3,"total_buy_quantity":57875.0,"total_sell_quantity":53000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":292.7,"last_trade_time":"1754301594432","oi_day_high":298750.0,"oi_day_low":89750.0},"NSE_FO:MFSL25AUG1500PE":{"ohlc":{"open":60.05,"high":65.0,"low":50.0,"close":52.0},"depth":{"buy":[{"quantity":1600,"price":47.7,"orders":2},{"quantity":800,"price":47.25,"orders":1},{"quantity":800,"price":47.15,"orders":1},{"quantity":800,"price":46.85,"orders":1},{"quantity":1600,"price":46.25,"orders":1}],"sell":[{"quantity":800,"price":51.5,"orders":1},{"quantity":800,"price":51.55,"orders":1},{"quantity":800,"price":51.6,"orders":1},{"quantity":1600,"price":51.65,"orders":2},{"quantity":800,"price":51.75,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|113536","symbol":"MFSL25AUG1500PE","last_price":52.0,"volume":37600,"average_price":56.86,"oi":116800.0,"net_change":-8.1,"total_buy_quantity":60800.0,"total_sell_quantity":69600.0,"lower_circuit_limit":19.35,"upper_circuit_limit":100.85,"last_trade_time":"1754300996137","oi_day_high":116800.0,"oi_day_low":110400.0},"NSE_FO:SUNPHARMA25AUG1700PE":{"ohlc":{"open":79.65,"high":91.1,"low":64.7,"close":68.5},"depth":{"buy":[{"quantity":350,"price":68.0,"orders":1},{"quantity":700,"price":67.95,"orders":2},{"quantity":350,"price":67.9,"orders":1},{"quantity":350,"price":67.85,"orders":1},{"quantity":350,"price":66.95,"orders":1}],"sell":[{"quantity":350,"price":68.75,"orders":1},{"quantity":350,"price":68.8,"orders":1},{"quantity":350,"price":68.85,"orders":1},{"quantity":700,"price":68.9,"orders":2},{"quantity":350,"price":69.0,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|136264","symbol":"SUNPHARMA25AUG1700PE","last_price":68.5,"volume":149800,"average_price":76.62,"oi":179550.0,"net_change":-14.65,"total_buy_quantity":44800.0,"total_sell_quantity":47250.0,"lower_circuit_limit":37.95,"upper_circuit_limit":128.35,"last_trade_time":"1754301510089","oi_day_high":197750.0,"oi_day_low":176050.0},"NSE_FO:TATACHEM25AUG980CE":{"ohlc":{"open":18.1,"high":25.55,"low":18.1,"close":24.95},"depth":{"buy":[{"quantity":1300,"price":24.95,"orders":1},{"quantity":650,"price":24.65,"orders":1},{"quantity":650,"price":24.6,"orders":1},{"quantity":650,"price":24.55,"orders":1},{"quantity":650,"price":24.5,"orders":1}],"sell":[{"quantity":650,"price":25.0,"orders":1},{"quantity":1950,"price":25.05,"orders":2},{"quantity":650,"price":25.1,"orders":1},{"quantity":650,"price":25.15,"orders":1},{"quantity":650,"price":25.2,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|137209","symbol":"TATACHEM25AUG980CE","last_price":24.95,"volume":545350,"average_price":22.67,"oi":286000.0,"net_change":6.15,"total_buy_quantity":142350.0,"total_sell_quantity":115700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.4,"last_trade_time":"1754301599047","oi_day_high":289250.0,"oi_day_low":217750.0},"NSE_FO:360ONE25AUG1060PE":{"ohlc":{"open":26.75,"high":35.75,"low":26.7,"close":30.2},"depth":{"buy":[{"quantity":500,"price":26.1,"orders":1},{"quantity":500,"price":24.45,"orders":1},{"quantity":500,"price":24.4,"orders":1},{"quantity":9500,"price":24.35,"orders":1},{"quantity":3500,"price":24.15,"orders":2}],"sell":[{"quantity":500,"price":28.8,"orders":1},{"quantity":1000,"price":28.85,"orders":2},{"quantity":500,"price":28.9,"orders":1},{"quantity":500,"price":29.1,"orders":1},{"quantity":500,"price":29.3,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|62613","symbol":"360ONE25AUG1060PE","last_price":30.2,"volume":52500,"average_price":33.04,"oi":167000.0,"net_change":0.3,"total_buy_quantity":82500.0,"total_sell_quantity":38500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.45,"last_trade_time":"1754301509180","oi_day_high":179000.0,"oi_day_low":166500.0},"NSE_FO:PATANJALI25AUG1880CE":{"ohlc":{"open":56.2,"high":60.05,"low":50.0,"close":59.1},"depth":{"buy":[{"quantity":300,"price":58.75,"orders":1},{"quantity":300,"price":58.7,"orders":1},{"quantity":300,"price":57.15,"orders":1},{"quantity":300,"price":55.0,"orders":1},{"quantity":2100,"price":49.75,"orders":2}],"sell":[{"quantity":300,"price":59.8,"orders":1},{"quantity":300,"price":60.5,"orders":1},{"quantity":600,"price":60.8,"orders":2},{"quantity":300,"price":60.9,"orders":1},{"quantity":900,"price":64.15,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|126425","symbol":"PATANJALI25AUG1880CE","last_price":59.1,"volume":19200,"average_price":56.83,"oi":18300.0,"net_change":3.4,"total_buy_quantity":41700.0,"total_sell_quantity":44100.0,"lower_circuit_limit":2.2,"upper_circuit_limit":109.2,"last_trade_time":"1754301480760","oi_day_high":18900.0,"oi_day_low":16800.0},"NSE_FO:POLICYBZR25AUG1800CE":{"ohlc":{"open":61.35,"high":64.0,"low":36.9,"close":55.1},"depth":{"buy":[{"quantity":350,"price":55.0,"orders":1},{"quantity":700,"price":54.25,"orders":2},{"quantity":700,"price":54.2,"orders":2},{"quantity":700,"price":54.05,"orders":2},{"quantity":700,"price":53.95,"orders":1}],"sell":[{"quantity":1050,"price":55.7,"orders":3},{"quantity":350,"price":55.85,"orders":1},{"quantity":350,"price":55.95,"orders":1},{"quantity":700,"price":56.0,"orders":2},{"quantity":700,"price":56.7,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|129969","symbol":"POLICYBZR25AUG1800CE","last_price":55.1,"volume":383600,"average_price":50.38,"oi":139300.0,"net_change":-4.55,"total_buy_quantity":37450.0,"total_sell_quantity":50050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":131.9,"last_trade_time":"1754301599627","oi_day_high":142800.0,"oi_day_low":107450.0},"NSE_FO:RECLTD25AUG400CE":{"ohlc":{"open":7.0,"high":8.1,"low":6.5,"close":8.1},"depth":{"buy":[{"quantity":1275,"price":8.1,"orders":1},{"quantity":3825,"price":8.05,"orders":3},{"quantity":11475,"price":8.0,"orders":6},{"quantity":6375,"price":7.95,"orders":3},{"quantity":1275,"price":7.9,"orders":1}],"sell":[{"quantity":2550,"price":8.15,"orders":2},{"quantity":11475,"price":8.2,"orders":8},{"quantity":10200,"price":8.25,"orders":8},{"quantity":6375,"price":8.3,"orders":5},{"quantity":6375,"price":8.35,"orders":5}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|132065","symbol":"RECLTD25AUG400CE","last_price":8.1,"volume":5689050,"average_price":7.62,"oi":5342250.0,"net_change":1.4,"total_buy_quantity":462825.0,"total_sell_quantity":812175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.7,"last_trade_time":"1754301599148","oi_day_high":5342250.0,"oi_day_low":4699650.0},"NSE_FO:PGEL25AUG820CE":{"ohlc":{"open":21.5,"high":30.0,"low":21.5,"close":27.5},"depth":{"buy":[{"quantity":700,"price":27.2,"orders":1},{"quantity":700,"price":27.15,"orders":1},{"quantity":700,"price":27.1,"orders":1},{"quantity":2800,"price":26.95,"orders":3},{"quantity":1400,"price":26.75,"orders":2}],"sell":[{"quantity":700,"price":27.5,"orders":1},{"quantity":700,"price":28.15,"orders":1},{"quantity":2100,"price":28.2,"orders":2},{"quantity":7700,"price":28.5,"orders":1},{"quantity":700,"price":28.65,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|122920","symbol":"PGEL25AUG820CE","last_price":27.5,"volume":334600,"average_price":25.63,"oi":195300.0,"net_change":3.95,"total_buy_quantity":120400.0,"total_sell_quantity":155400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.9,"last_trade_time":"1754301593025","oi_day_high":215600.0,"oi_day_low":195300.0},"NSE_FO:HINDALCO25AUG680CE":{"ohlc":{"open":16.05,"high":22.4,"low":16.0,"close":21.7},"depth":{"buy":[{"quantity":1400,"price":21.7,"orders":1},{"quantity":1400,"price":21.6,"orders":1},{"quantity":2800,"price":21.55,"orders":2},{"quantity":9800,"price":21.5,"orders":3},{"quantity":2800,"price":21.4,"orders":2}],"sell":[{"quantity":5600,"price":21.8,"orders":3},{"quantity":4200,"price":21.85,"orders":2},{"quantity":4200,"price":21.9,"orders":2},{"quantity":2800,"price":21.95,"orders":2},{"quantity":1400,"price":22.0,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|100742","symbol":"HINDALCO25AUG680CE","last_price":21.7,"volume":2426200,"average_price":20.35,"oi":565600.0,"net_change":6.3,"total_buy_quantity":340200.0,"total_sell_quantity":240800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.4,"last_trade_time":"1754301585469","oi_day_high":645400.0,"oi_day_low":448000.0},"NSE_FO:MAXHEALTH25AUG1240PE":{"ohlc":{"open":32.0,"high":39.0,"low":28.1,"close":29.9},"depth":{"buy":[{"quantity":525,"price":28.85,"orders":1},{"quantity":525,"price":28.8,"orders":1},{"quantity":525,"price":28.05,"orders":1},{"quantity":1050,"price":26.9,"orders":1},{"quantity":1575,"price":25.6,"orders":1}],"sell":[{"quantity":1050,"price":29.85,"orders":2},{"quantity":525,"price":30.05,"orders":1},{"quantity":525,"price":30.1,"orders":1},{"quantity":525,"price":30.75,"orders":1},{"quantity":2100,"price":31.1,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|118395","symbol":"MAXHEALTH25AUG1240PE","last_price":29.9,"volume":80850,"average_price":33.02,"oi":78750.0,"net_change":-6.35,"total_buy_quantity":88200.0,"total_sell_quantity":88200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.05,"last_trade_time":"1754301575169","oi_day_high":78750.0,"oi_day_low":64050.0},"NSE_FO:TATAPOWER25AUG400PE":{"ohlc":{"open":17.1,"high":25.65,"low":14.7,"close":16.95},"depth":{"buy":[{"quantity":1450,"price":16.8,"orders":1},{"quantity":1450,"price":16.75,"orders":1},{"quantity":4350,"price":16.7,"orders":3},{"quantity":1450,"price":15.95,"orders":1},{"quantity":2900,"price":15.9,"orders":2}],"sell":[{"quantity":1450,"price":17.4,"orders":1},{"quantity":2900,"price":17.5,"orders":2},{"quantity":2900,"price":17.55,"orders":2},{"quantity":5800,"price":17.6,"orders":1},{"quantity":1450,"price":18.0,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|137888","symbol":"TATAPOWER25AUG400PE","last_price":16.95,"volume":1587750,"average_price":19.27,"oi":2733250.0,"net_change":-0.2,"total_buy_quantity":275500.0,"total_sell_quantity":232000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.15,"last_trade_time":"1754301574691","oi_day_high":2798500.0,"oi_day_low":2654950.0},"NSE_FO:GODREJCP25AUG1260CE":{"ohlc":{"open":39.0,"high":40.65,"low":22.05,"close":28.45},"depth":{"buy":[{"quantity":500,"price":27.55,"orders":1},{"quantity":500,"price":27.15,"orders":1},{"quantity":1000,"price":27.05,"orders":2},{"quantity":4000,"price":27.0,"orders":2},{"quantity":4500,"price":26.4,"orders":4}],"sell":[{"quantity":500,"price":28.45,"orders":1},{"quantity":500,"price":28.5,"orders":1},{"quantity":500,"price":28.55,"orders":1},{"quantity":500,"price":28.7,"orders":1},{"quantity":2000,"price":28.9,"orders":3}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|96449","symbol":"GODREJCP25AUG1260CE","last_price":28.45,"volume":886500,"average_price":28.98,"oi":126000.0,"net_change":-11.2,"total_buy_quantity":76500.0,"total_sell_quantity":95000.0,"lower_circuit_limit":4.85,"upper_circuit_limit":74.45,"last_trade_time":"1754301584806","oi_day_high":167500.0,"oi_day_low":108000.0},"NSE_FO:SRF25AUG3000CE":{"ohlc":{"open":88.25,"high":134.8,"low":88.25,"close":124.6},"depth":{"buy":[{"quantity":200,"price":118.75,"orders":1},{"quantity":600,"price":118.7,"orders":3},{"quantity":200,"price":118.65,"orders":1},{"quantity":200,"price":118.1,"orders":1},{"quantity":200,"price":118.0,"orders":1}],"sell":[{"quantity":200,"price":125.95,"orders":1},{"quantity":400,"price":126.0,"orders":1},{"quantity":200,"price":126.9,"orders":1},{"quantity":400,"price":126.95,"orders":2},{"quantity":400,"price":127.0,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|136484","symbol":"SRF25AUG3000CE","last_price":124.6,"volume":177400,"average_price":120.74,"oi":55600.0,"net_change":36.45,"total_buy_quantity":10600.0,"total_sell_quantity":24800.0,"lower_circuit_limit":6.45,"upper_circuit_limit":169.85,"last_trade_time":"1754301596511","oi_day_high":64600.0,"oi_day_low":55000.0},"NSE_FO:SBIN25AUG800CE":{"ohlc":{"open":15.35,"high":17.8,"low":13.55,"close":17.4},"depth":{"buy":[{"quantity":750,"price":17.5,"orders":1},{"quantity":1500,"price":17.4,"orders":2},{"quantity":6000,"price":17.35,"orders":4},{"quantity":3000,"price":17.3,"orders":4},{"quantity":5250,"price":17.25,"orders":6}],"sell":[{"quantity":2250,"price":17.55,"orders":3},{"quantity":6000,"price":17.6,"orders":7},{"quantity":6750,"price":17.65,"orders":8},{"quantity":15000,"price":17.7,"orders":15},{"quantity":6750,"price":17.75,"orders":8}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|134246","symbol":"SBIN25AUG800CE","last_price":17.4,"volume":14121750,"average_price":15.61,"oi":6387750.0,"net_change":2.0,"total_buy_quantity":358500.0,"total_sell_quantity":735000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.4,"last_trade_time":"1754301599573","oi_day_high":6663000.0,"oi_day_low":5843250.0},"NSE_FO:COFORGE25AUG1740PE":{"ohlc":{"open":74.0,"high":80.0,"low":47.3,"close":48.9},"depth":{"buy":[{"quantity":375,"price":48.2,"orders":1},{"quantity":375,"price":48.15,"orders":1},{"quantity":3375,"price":47.3,"orders":2},{"quantity":3000,"price":46.95,"orders":1},{"quantity":1125,"price":46.9,"orders":2}],"sell":[{"quantity":375,"price":49.7,"orders":1},{"quantity":375,"price":49.75,"orders":1},{"quantity":375,"price":49.8,"orders":1},{"quantity":375,"price":49.9,"orders":1},{"quantity":375,"price":49.95,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|79693","symbol":"COFORGE25AUG1740PE","last_price":48.9,"volume":159375,"average_price":55.99,"oi":125625.0,"net_change":-23.1,"total_buy_quantity":61500.0,"total_sell_quantity":61875.0,"lower_circuit_limit":9.7,"upper_circuit_limit":134.3,"last_trade_time":"1754301594328","oi_day_high":125625.0,"oi_day_low":105000.0},"NSE_FO:MPHASIS25AUG2800PE":{"ohlc":{"open":163.2,"high":163.2,"low":91.0,"close":108.8},"depth":{"buy":[{"quantity":550,"price":104.05,"orders":2},{"quantity":550,"price":104.0,"orders":2},{"quantity":275,"price":103.9,"orders":1},{"quantity":825,"price":98.75,"orders":1},{"quantity":1100,"price":93.95,"orders":1}],"sell":[{"quantity":1100,"price":119.75,"orders":3},{"quantity":2750,"price":119.8,"orders":2},{"quantity":275,"price":119.9,"orders":1},{"quantity":550,"price":120.0,"orders":2},{"quantity":2750,"price":120.05,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|43921","symbol":"MPHASIS25AUG2800PE","last_price":108.8,"volume":36025,"average_price":111.35,"oi":45925.0,"net_change":-0.95,"total_buy_quantity":15950.0,"total_sell_quantity":19525.0,"lower_circuit_limit":22.05,"upper_circuit_limit":197.45,"last_trade_time":"1754301525400","oi_day_high":51425.0,"oi_day_low":45925.0},"NSE_FO:BSE25AUG2450PE":{"ohlc":{"open":131.45,"high":160.25,"low":90.6,"close":92.7},"depth":{"buy":[{"quantity":750,"price":90.1,"orders":2},{"quantity":375,"price":90.05,"orders":1},{"quantity":750,"price":90.0,"orders":2},{"quantity":1125,"price":89.0,"orders":2},{"quantity":1125,"price":88.0,"orders":2}],"sell":[{"quantity":1125,"price":95.8,"orders":3},{"quantity":375,"price":95.85,"orders":1},{"quantity":375,"price":95.95,"orders":1},{"quantity":1125,"price":96.0,"orders":3},{"quantity":375,"price":97.0,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|76201","symbol":"BSE25AUG2450PE","last_price":92.7,"volume":502500,"average_price":115.24,"oi":190875.0,"net_change":-45.05,"total_buy_quantity":46875.0,"total_sell_quantity":54375.0,"lower_circuit_limit":13.2,"upper_circuit_limit":262.3,"last_trade_time":"1754301589019","oi_day_high":195750.0,"oi_day_low":166125.0},"NSE_FO:CDSL25AUG1480PE":{"ohlc":{"open":56.4,"high":56.4,"low":19.55,"close":21.5},"depth":{"buy":[{"quantity":475,"price":21.1,"orders":1},{"quantity":1425,"price":21.05,"orders":3},{"quantity":475,"price":20.9,"orders":1},{"quantity":475,"price":20.85,"orders":1},{"quantity":2850,"price":20.6,"orders":1}],"sell":[{"quantity":475,"price":21.55,"orders":1},{"quantity":475,"price":21.6,"orders":1},{"quantity":475,"price":21.75,"orders":1},{"quantity":1425,"price":21.8,"orders":1},{"quantity":1425,"price":21.9,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|86348","symbol":"CDSL25AUG1480PE","last_price":21.5,"volume":627000,"average_price":33.97,"oi":169575.0,"net_change":-36.95,"total_buy_quantity":200925.0,"total_sell_quantity":96900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":112.0,"last_trade_time":"1754301589067","oi_day_high":196650.0,"oi_day_low":155325.0},"NSE_FO:ONGC25AUG240CE":{"ohlc":{"open":5.25,"high":5.75,"low":2.0,"close":2.2},"depth":{"buy":[{"quantity":13500,"price":2.1,"orders":4},{"quantity":15750,"price":2.05,"orders":6},{"quantity":36000,"price":2.0,"orders":6},{"quantity":6750,"price":1.95,"orders":2},{"quantity":33750,"price":1.9,"orders":10}],"sell":[{"quantity":29250,"price":2.25,"orders":8},{"quantity":69750,"price":2.3,"orders":16},{"quantity":42750,"price":2.35,"orders":11},{"quantity":45000,"price":2.4,"orders":5},{"quantity":38250,"price":2.45,"orders":4}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|125680","symbol":"ONGC25AUG240CE","last_price":2.2,"volume":23017500,"average_price":2.92,"oi":1.1574E7,"net_change":-2.65,"total_buy_quantity":456750.0,"total_sell_quantity":1777500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.85,"last_trade_time":"1754301597176","oi_day_high":1.16775E7,"oi_day_low":2517750.0},"NSE_FO:KPITTECH25AUG1220PE":{"ohlc":{"open":50.0,"high":50.0,"low":32.2,"close":33.5},"depth":{"buy":[{"quantity":400,"price":33.8,"orders":1},{"quantity":400,"price":33.7,"orders":1},{"quantity":400,"price":33.65,"orders":1},{"quantity":400,"price":32.5,"orders":1},{"quantity":2400,"price":31.65,"orders":1}],"sell":[{"quantity":400,"price":34.6,"orders":1},{"quantity":400,"price":34.65,"orders":1},{"quantity":400,"price":34.7,"orders":1},{"quantity":400,"price":34.8,"orders":1},{"quantity":400,"price":35.1,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|106730","symbol":"KPITTECH25AUG1220PE","last_price":33.5,"volume":57600,"average_price":36.48,"oi":62000.0,"net_change":-14.15,"total_buy_quantity":63600.0,"total_sell_quantity":98400.0,"lower_circuit_limit":3.7,"upper_circuit_limit":91.6,"last_trade_time":"1754301189223","oi_day_high":62000.0,"oi_day_low":53200.0},"NSE_FO:TATAMOTORS25AUG670CE":{"ohlc":{"open":15.8,"high":17.9,"low":13.8,"close":15.95},"depth":{"buy":[{"quantity":4000,"price":15.85,"orders":5},{"quantity":4000,"price":15.8,"orders":5},{"quantity":5600,"price":15.75,"orders":5},{"quantity":1600,"price":15.7,"orders":1},{"quantity":3200,"price":15.65,"orders":2}],"sell":[{"quantity":1600,"price":15.95,"orders":2},{"quantity":4800,"price":16.0,"orders":5},{"quantity":2400,"price":16.05,"orders":3},{"quantity":4800,"price":16.1,"orders":5},{"quantity":2400,"price":16.15,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|139338","symbol":"TATAMOTORS25AUG670CE","last_price":15.95,"volume":3527200,"average_price":16.26,"oi":2629600.0,"net_change":0.75,"total_buy_quantity":379200.0,"total_sell_quantity":443200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.2,"last_trade_time":"1754301595855","oi_day_high":2688800.0,"oi_day_low":2392000.0},"NSE_FO:VBL25AUG520PE":{"ohlc":{"open":20.3,"high":22.0,"low":17.45,"close":17.45},"depth":{"buy":[{"quantity":1025,"price":16.8,"orders":1},{"quantity":1025,"price":16.7,"orders":1},{"quantity":3075,"price":15.4,"orders":1},{"quantity":1025,"price":15.0,"orders":1},{"quantity":4100,"price":13.9,"orders":1}],"sell":[{"quantity":1025,"price":17.65,"orders":1},{"quantity":1025,"price":17.7,"orders":1},{"quantity":1025,"price":17.75,"orders":1},{"quantity":1025,"price":17.8,"orders":1},{"quantity":1025,"price":17.9,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|140802","symbol":"VBL25AUG520PE","last_price":17.45,"volume":281875,"average_price":19.49,"oi":520700.0,"net_change":-0.15,"total_buy_quantity":112750.0,"total_sell_quantity":65600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.6,"last_trade_time":"1754301595671","oi_day_high":565800.0,"oi_day_low":519675.0},"NSE_FO:PAYTM25AUG1080PE":{"ohlc":{"open":36.45,"high":41.25,"low":32.05,"close":37.55},"depth":{"buy":[{"quantity":725,"price":37.05,"orders":1},{"quantity":1450,"price":37.0,"orders":1},{"quantity":725,"price":36.9,"orders":1},{"quantity":725,"price":36.7,"orders":1},{"quantity":725,"price":36.65,"orders":1}],"sell":[{"quantity":725,"price":37.6,"orders":1},{"quantity":725,"price":37.65,"orders":1},{"quantity":725,"price":37.7,"orders":1},{"quantity":5075,"price":38.4,"orders":3},{"quantity":1450,"price":38.45,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|126648","symbol":"PAYTM25AUG1080PE","last_price":37.55,"volume":814900,"average_price":36.06,"oi":315375.0,"net_change":-3.8,"total_buy_quantity":92800.0,"total_sell_quantity":83375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":88.75,"last_trade_time":"1754301537636","oi_day_high":332050.0,"oi_day_low":282750.0},"NSE_FO:HDFCLIFE25AUG760CE":{"ohlc":{"open":11.15,"high":12.2,"low":7.0,"close":8.95},"depth":{"buy":[{"quantity":1100,"price":8.55,"orders":1},{"quantity":3300,"price":8.5,"orders":3},{"quantity":1100,"price":8.45,"orders":1},{"quantity":1100,"price":8.35,"orders":1},{"quantity":33000,"price":7.65,"orders":1}],"sell":[{"quantity":1100,"price":9.05,"orders":1},{"quantity":3300,"price":9.1,"orders":3},{"quantity":3300,"price":9.15,"orders":3},{"quantity":1100,"price":9.25,"orders":1},{"quantity":2200,"price":9.3,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|99608","symbol":"HDFCLIFE25AUG760CE","last_price":8.95,"volume":1293600,"average_price":9.39,"oi":767800.0,"net_change":-1.75,"total_buy_quantity":176000.0,"total_sell_quantity":232100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.7,"last_trade_time":"1754301599510","oi_day_high":782100.0,"oi_day_low":559900.0},"NSE_FO:NBCC25AUG107.5PE":{"ohlc":{"open":3.65,"high":3.95,"low":2.8,"close":2.8},"depth":{"buy":[{"quantity":6500,"price":2.8,"orders":1},{"quantity":26000,"price":2.75,"orders":4},{"quantity":13000,"price":2.7,"orders":2},{"quantity":58500,"price":2.65,"orders":3},{"quantity":6500,"price":2.6,"orders":1}],"sell":[{"quantity":19500,"price":2.9,"orders":3},{"quantity":32500,"price":2.95,"orders":5},{"quantity":19500,"price":3.0,"orders":3},{"quantity":58500,"price":3.05,"orders":3},{"quantity":13000,"price":3.1,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|116076","symbol":"NBCC25AUG107.5PE","last_price":2.8,"volume":149500,"average_price":3.38,"oi":149500.0,"net_change":-1.7,"total_buy_quantity":812500.0,"total_sell_quantity":1131000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.5,"last_trade_time":"1754301259763","oi_day_high":156000.0,"oi_day_low":136500.0},"NSE_FO:TITAN25AUG3350CE":{"ohlc":{"open":74.25,"high":95.0,"low":74.2,"close":89.2},"depth":{"buy":[{"quantity":350,"price":88.7,"orders":1},{"quantity":175,"price":88.05,"orders":1},{"quantity":350,"price":88.0,"orders":2},{"quantity":175,"price":87.15,"orders":1},{"quantity":350,"price":87.1,"orders":2}],"sell":[{"quantity":350,"price":89.0,"orders":2},{"quantity":175,"price":89.1,"orders":1},{"quantity":175,"price":89.25,"orders":1},{"quantity":350,"price":89.3,"orders":2},{"quantity":700,"price":89.35,"orders":3}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|142301","symbol":"TITAN25AUG3350CE","last_price":89.2,"volume":270725,"average_price":89.26,"oi":82600.0,"net_change":11.55,"total_buy_quantity":33775.0,"total_sell_quantity":42875.0,"lower_circuit_limit":9.35,"upper_circuit_limit":145.95,"last_trade_time":"1754301599101","oi_day_high":115150.0,"oi_day_low":82600.0},"NSE_FO:ASIANPAINT25AUG2400PE":{"ohlc":{"open":25.55,"high":26.6,"low":19.25,"close":20.8},"depth":{"buy":[{"quantity":250,"price":20.7,"orders":1},{"quantity":500,"price":20.65,"orders":2},{"quantity":1000,"price":20.6,"orders":4},{"quantity":250,"price":20.55,"orders":1},{"quantity":750,"price":20.5,"orders":3}],"sell":[{"quantity":750,"price":21.0,"orders":3},{"quantity":500,"price":21.1,"orders":2},{"quantity":250,"price":21.15,"orders":1},{"quantity":250,"price":21.2,"orders":1},{"quantity":250,"price":21.25,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|78022","symbol":"ASIANPAINT25AUG2400PE","last_price":20.8,"volume":707750,"average_price":21.7,"oi":436250.0,"net_change":-8.55,"total_buy_quantity":80250.0,"total_sell_quantity":91750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.85,"last_trade_time":"1754301559972","oi_day_high":488750.0,"oi_day_low":434250.0},"NSE_FO:OFSS25AUG8500PE":{"ohlc":{"open":325.1,"high":325.1,"low":191.0,"close":203.0},"depth":{"buy":[{"quantity":75,"price":200.6,"orders":1},{"quantity":75,"price":200.35,"orders":1},{"quantity":75,"price":200.3,"orders":1},{"quantity":375,"price":191.0,"orders":2},{"quantity":75,"price":190.0,"orders":1}],"sell":[{"quantity":75,"price":202.95,"orders":1},{"quantity":150,"price":203.0,"orders":1},{"quantity":75,"price":203.9,"orders":1},{"quantity":75,"price":203.95,"orders":1},{"quantity":75,"price":204.95,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|120074","symbol":"OFSS25AUG8500PE","last_price":203.0,"volume":45075,"average_price":241.83,"oi":34125.0,"net_change":-124.85,"total_buy_quantity":7350.0,"total_sell_quantity":8475.0,"lower_circuit_limit":40.25,"upper_circuit_limit":615.45,"last_trade_time":"1754301597235","oi_day_high":34575.0,"oi_day_low":31275.0},"NSE_FO:TORNTPHARM25AUG3750CE":{"ohlc":{"open":65.0,"high":66.3,"low":38.55,"close":38.0},"depth":{"buy":[{"quantity":250,"price":37.45,"orders":1},{"quantity":250,"price":37.0,"orders":1},{"quantity":250,"price":36.85,"orders":1},{"quantity":250,"price":36.55,"orders":1},{"quantity":500,"price":36.25,"orders":1}],"sell":[{"quantity":500,"price":39.9,"orders":2},{"quantity":250,"price":39.95,"orders":1},{"quantity":250,"price":40.2,"orders":1},{"quantity":250,"price":40.65,"orders":1},{"quantity":750,"price":41.15,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|142455","symbol":"TORNTPHARM25AUG3750CE","last_price":38.0,"volume":33250,"average_price":46.77,"oi":43250.0,"net_change":-20.7,"total_buy_quantity":49250.0,"total_sell_quantity":41250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":127.65,"last_trade_time":"1754301556435","oi_day_high":46250.0,"oi_day_low":41750.0},"NSE_FO:CYIENT25AUG1200PE":{"ohlc":{"open":42.85,"high":46.0,"low":25.0,"close":26.9},"depth":{"buy":[{"quantity":850,"price":26.75,"orders":2},{"quantity":425,"price":26.7,"orders":1},{"quantity":1275,"price":26.6,"orders":1},{"quantity":1275,"price":26.4,"orders":1},{"quantity":425,"price":24.35,"orders":1}],"sell":[{"quantity":425,"price":27.55,"orders":1},{"quantity":425,"price":27.65,"orders":1},{"quantity":425,"price":27.7,"orders":1},{"quantity":425,"price":27.75,"orders":1},{"quantity":425,"price":27.8,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|90261","symbol":"CYIENT25AUG1200PE","last_price":26.9,"volume":49725,"average_price":31.98,"oi":82450.0,"net_change":-18.4,"total_buy_quantity":74800.0,"total_sell_quantity":85000.0,"lower_circuit_limit":0.65,"upper_circuit_limit":89.95,"last_trade_time":"1754301586755","oi_day_high":98175.0,"oi_day_low":82025.0},"NSE_FO:JSL25AUG690PE":{"ohlc":{"open":20.0,"high":20.0,"low":10.0,"close":10.0},"depth":{"buy":[{"quantity":850,"price":9.45,"orders":1},{"quantity":850,"price":9.4,"orders":1},{"quantity":850,"price":9.35,"orders":1},{"quantity":850,"price":9.3,"orders":1},{"quantity":850,"price":9.25,"orders":1}],"sell":[{"quantity":1700,"price":9.95,"orders":2},{"quantity":850,"price":10.35,"orders":1},{"quantity":850,"price":10.55,"orders":1},{"quantity":6800,"price":10.6,"orders":1},{"quantity":850,"price":11.15,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|102959","symbol":"JSL25AUG690PE","last_price":10.0,"volume":27200,"average_price":13.16,"oi":36550.0,"net_change":-11.0,"total_buy_quantity":141950.0,"total_sell_quantity":145350.0,"lower_circuit_limit":1.0,"upper_circuit_limit":41.0,"last_trade_time":"1754301485560","oi_day_high":36550.0,"oi_day_low":28900.0},"NSE_FO:UNITDSPR25AUG1340PE":{"ohlc":{"open":40.6,"high":45.5,"low":30.65,"close":31.8},"depth":{"buy":[{"quantity":400,"price":31.5,"orders":1},{"quantity":400,"price":31.45,"orders":1},{"quantity":400,"price":31.4,"orders":1},{"quantity":800,"price":31.2,"orders":2},{"quantity":400,"price":30.85,"orders":1}],"sell":[{"quantity":800,"price":31.95,"orders":2},{"quantity":400,"price":32.05,"orders":1},{"quantity":400,"price":32.85,"orders":1},{"quantity":2400,"price":32.9,"orders":2},{"quantity":4000,"price":33.45,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|143427","symbol":"UNITDSPR25AUG1340PE","last_price":31.8,"volume":112800,"average_price":35.03,"oi":328000.0,"net_change":-11.45,"total_buy_quantity":72000.0,"total_sell_quantity":74000.0,"lower_circuit_limit":10.3,"upper_circuit_limit":76.2,"last_trade_time":"1754301576945","oi_day_high":330400.0,"oi_day_low":323600.0},"NSE_FO:SAIL25AUG125PE":{"ohlc":{"open":6.5,"high":6.5,"low":3.4,"close":3.4},"depth":{"buy":[{"quantity":28200,"price":3.35,"orders":6},{"quantity":9400,"price":3.3,"orders":2},{"quantity":94000,"price":3.25,"orders":4},{"quantity":4700,"price":3.2,"orders":1},{"quantity":4700,"price":3.15,"orders":1}],"sell":[{"quantity":18800,"price":3.45,"orders":4},{"quantity":18800,"price":3.5,"orders":4},{"quantity":23500,"price":3.55,"orders":4},{"quantity":14100,"price":3.6,"orders":3},{"quantity":9400,"price":3.65,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|133216","symbol":"SAIL25AUG125PE","last_price":3.4,"volume":2575600,"average_price":4.07,"oi":2801200.0,"net_change":-3.4,"total_buy_quantity":803700.0,"total_sell_quantity":1066900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.8,"last_trade_time":"1754301571740","oi_day_high":2848200.0,"oi_day_low":2566200.0},"NSE_FO:PIDILITIND25AUG2860PE":{"ohlc":{"open":33.8,"high":44.9,"low":29.5,"close":35.85},"depth":{"buy":[{"quantity":250,"price":21.95,"orders":1},{"quantity":7500,"price":21.9,"orders":1},{"quantity":1250,"price":13.5,"orders":1},{"quantity":1000,"price":8.75,"orders":1},{"quantity":7500,"price":1.35,"orders":1}],"sell":[{"quantity":250,"price":47.85,"orders":1},{"quantity":500,"price":47.9,"orders":2},{"quantity":7500,"price":49.1,"orders":1},{"quantity":1750,"price":49.5,"orders":2},{"quantity":1250,"price":51.0,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|124423","symbol":"PIDILITIND25AUG2860PE","last_price":35.85,"volume":44000,"average_price":34.84,"oi":16250.0,"net_change":-27.1,"total_buy_quantity":43500.0,"total_sell_quantity":24000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":110.65,"last_trade_time":"1754301217940","oi_day_high":22750.0,"oi_day_low":16000.0},"NSE_FO:WIPRO25AUG247.5PE":{"ohlc":{"open":10.05,"high":10.05,"low":6.5,"close":6.95},"depth":{"buy":[{"quantity":6000,"price":6.85,"orders":2},{"quantity":6000,"price":6.8,"orders":2},{"quantity":6000,"price":6.75,"orders":2},{"quantity":6000,"price":6.7,"orders":2},{"quantity":6000,"price":6.65,"orders":1}],"sell":[{"quantity":3000,"price":6.95,"orders":1},{"quantity":3000,"price":7.0,"orders":1},{"quantity":6000,"price":7.05,"orders":2},{"quantity":3000,"price":7.1,"orders":1},{"quantity":12000,"price":7.2,"orders":3}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|144193","symbol":"WIPRO25AUG247.5PE","last_price":6.95,"volume":768000,"average_price":7.25,"oi":573000.0,"net_change":-2.7,"total_buy_quantity":387000.0,"total_sell_quantity":453000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.65,"last_trade_time":"1754301589879","oi_day_high":594000.0,"oi_day_low":375000.0},"NSE_FO:TCS25AUG3040CE":{"ohlc":{"open":55.05,"high":85.0,"low":46.0,"close":84.4},"depth":{"buy":[{"quantity":175,"price":83.55,"orders":1},{"quantity":350,"price":83.5,"orders":2},{"quantity":350,"price":83.45,"orders":2},{"quantity":175,"price":83.3,"orders":1},{"quantity":175,"price":83.25,"orders":1}],"sell":[{"quantity":175,"price":84.6,"orders":1},{"quantity":525,"price":84.65,"orders":1},{"quantity":1575,"price":85.0,"orders":7},{"quantity":350,"price":85.3,"orders":2},{"quantity":175,"price":85.35,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|138362","symbol":"TCS25AUG3040CE","last_price":84.4,"volume":1132425,"average_price":62.92,"oi":334425.0,"net_change":32.35,"total_buy_quantity":19775.0,"total_sell_quantity":31325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":157.6,"last_trade_time":"1754301591297","oi_day_high":408800.0,"oi_day_low":334425.0},"NSE_FO:KAYNES25AUG6200CE":{"ohlc":{"open":410.0,"high":412.0,"low":261.1,"close":310.0},"depth":{"buy":[{"quantity":200,"price":301.55,"orders":2},{"quantity":200,"price":301.5,"orders":2},{"quantity":100,"price":301.45,"orders":1},{"quantity":100,"price":300.1,"orders":1},{"quantity":100,"price":296.8,"orders":1}],"sell":[{"quantity":100,"price":309.9,"orders":1},{"quantity":200,"price":310.0,"orders":2},{"quantity":100,"price":314.9,"orders":1},{"quantity":100,"price":315.0,"orders":1},{"quantity":100,"price":315.6,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|111815","symbol":"KAYNES25AUG6200CE","last_price":310.0,"volume":48800,"average_price":303.2,"oi":55700.0,"net_change":-52.45,"total_buy_quantity":12700.0,"total_sell_quantity":13700.0,"lower_circuit_limit":5.35,"upper_circuit_limit":719.55,"last_trade_time":"1754301480084","oi_day_high":64600.0,"oi_day_low":55700.0},"NSE_FO:MOTHERSON25AUG97.5CE":{"ohlc":{"open":3.35,"high":4.2,"low":3.25,"close":4.15},"depth":{"buy":[{"quantity":6150,"price":4.15,"orders":1},{"quantity":6150,"price":4.1,"orders":1},{"quantity":18450,"price":4.05,"orders":3},{"quantity":18450,"price":4.0,"orders":3},{"quantity":12300,"price":3.95,"orders":2}],"sell":[{"quantity":12300,"price":4.2,"orders":2},{"quantity":24600,"price":4.25,"orders":4},{"quantity":18450,"price":4.3,"orders":3},{"quantity":12300,"price":4.35,"orders":2},{"quantity":6150,"price":4.4,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|47267","symbol":"MOTHERSON25AUG97.5CE","last_price":4.15,"volume":2675250,"average_price":3.69,"oi":688800.0,"net_change":1.2,"total_buy_quantity":811800.0,"total_sell_quantity":639600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1754301575611","oi_day_high":867150.0,"oi_day_low":479700.0},"NSE_FO:UNIONBANK25AUG130PE":{"ohlc":{"open":4.2,"high":4.8,"low":3.4,"close":3.55},"depth":{"buy":[{"quantity":17700,"price":3.5,"orders":4},{"quantity":13275,"price":3.45,"orders":3},{"quantity":13275,"price":3.4,"orders":3},{"quantity":48675,"price":3.35,"orders":4},{"quantity":13275,"price":3.3,"orders":3}],"sell":[{"quantity":13275,"price":3.6,"orders":3},{"quantity":22125,"price":3.65,"orders":5},{"quantity":17700,"price":3.7,"orders":4},{"quantity":13275,"price":3.75,"orders":3},{"quantity":44250,"price":3.8,"orders":3}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|50607","symbol":"UNIONBANK25AUG130PE","last_price":3.55,"volume":1239000,"average_price":3.99,"oi":4084275.0,"net_change":-0.7,"total_buy_quantity":845175.0,"total_sell_quantity":986775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.25,"last_trade_time":"1754301541737","oi_day_high":4141800.0,"oi_day_low":4079850.0},"NSE_FO:PRESTIGE25AUG1620CE":{"ohlc":{"open":59.7,"high":78.0,"low":59.7,"close":74.05},"depth":{"buy":[{"quantity":450,"price":72.9,"orders":1},{"quantity":450,"price":72.85,"orders":1},{"quantity":450,"price":72.5,"orders":1},{"quantity":450,"price":72.45,"orders":1},{"quantity":450,"price":72.4,"orders":1}],"sell":[{"quantity":1350,"price":75.85,"orders":3},{"quantity":450,"price":75.9,"orders":1},{"quantity":450,"price":76.0,"orders":1},{"quantity":450,"price":76.1,"orders":1},{"quantity":450,"price":76.25,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|128192","symbol":"PRESTIGE25AUG1620CE","last_price":74.05,"volume":45450,"average_price":69.43,"oi":22050.0,"net_change":13.7,"total_buy_quantity":35550.0,"total_sell_quantity":36000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":123.05,"last_trade_time":"1754301453890","oi_day_high":24750.0,"oi_day_low":15300.0},"NSE_FO:SBILIFE25AUG1840CE":{"ohlc":{"open":23.6,"high":33.5,"low":17.9,"close":31.3},"depth":{"buy":[{"quantity":375,"price":31.25,"orders":1},{"quantity":375,"price":31.2,"orders":1},{"quantity":375,"price":30.65,"orders":1},{"quantity":750,"price":30.6,"orders":2},{"quantity":2250,"price":30.55,"orders":2}],"sell":[{"quantity":750,"price":31.5,"orders":2},{"quantity":375,"price":31.6,"orders":1},{"quantity":750,"price":32.0,"orders":2},{"quantity":750,"price":32.35,"orders":2},{"quantity":3000,"price":32.4,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|133796","symbol":"SBILIFE25AUG1840CE","last_price":31.3,"volume":687375,"average_price":28.55,"oi":219000.0,"net_change":7.6,"total_buy_quantity":152625.0,"total_sell_quantity":61500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.15,"last_trade_time":"1754301598902","oi_day_high":234750.0,"oi_day_low":148875.0},"NSE_FO:LAURUSLABS25AUG870CE":{"ohlc":{"open":22.35,"high":26.3,"low":18.1,"close":25.05},"depth":{"buy":[{"quantity":1700,"price":24.65,"orders":1},{"quantity":3400,"price":24.6,"orders":2},{"quantity":3400,"price":24.2,"orders":2},{"quantity":1700,"price":24.15,"orders":1},{"quantity":1700,"price":24.1,"orders":1}],"sell":[{"quantity":1700,"price":24.95,"orders":1},{"quantity":3400,"price":25.0,"orders":2},{"quantity":1700,"price":25.05,"orders":1},{"quantity":1700,"price":25.1,"orders":1},{"quantity":1700,"price":25.15,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|106953","symbol":"LAURUSLABS25AUG870CE","last_price":25.05,"volume":759900,"average_price":23.26,"oi":249900.0,"net_change":3.6,"total_buy_quantity":280500.0,"total_sell_quantity":214200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.35,"last_trade_time":"1754301575148","oi_day_high":253300.0,"oi_day_low":204000.0},"NSE_FO:OIL25AUG440CE":{"ohlc":{"open":13.5,"high":14.6,"low":10.4,"close":11.15},"depth":{"buy":[{"quantity":1400,"price":10.7,"orders":1},{"quantity":1400,"price":10.65,"orders":1},{"quantity":14000,"price":10.4,"orders":1},{"quantity":1400,"price":9.4,"orders":1},{"quantity":9800,"price":9.25,"orders":2}],"sell":[{"quantity":1400,"price":10.95,"orders":1},{"quantity":1400,"price":11.0,"orders":1},{"quantity":1400,"price":11.1,"orders":1},{"quantity":4200,"price":11.15,"orders":3},{"quantity":1400,"price":11.4,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|125428","symbol":"OIL25AUG440CE","last_price":11.15,"volume":305200,"average_price":12.17,"oi":252000.0,"net_change":-1.7,"total_buy_quantity":193200.0,"total_sell_quantity":219800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.85,"last_trade_time":"1754301519855","oi_day_high":256200.0,"oi_day_low":240800.0},"NSE_FO:PNBHOUSING25AUG980CE":{"ohlc":{"open":2.2,"high":2.2,"low":1.45,"close":1.45},"depth":{"buy":[{"quantity":1950,"price":1.15,"orders":2},{"quantity":1300,"price":1.1,"orders":1},{"quantity":10400,"price":1.05,"orders":2},{"quantity":11700,"price":1.0,"orders":2},{"quantity":650,"price":0.95,"orders":1}],"sell":[{"quantity":650,"price":1.85,"orders":1},{"quantity":650,"price":1.9,"orders":1},{"quantity":650,"price":2.0,"orders":1},{"quantity":650,"price":3.55,"orders":1},{"quantity":650,"price":3.95,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|126712","symbol":"PNBHOUSING25AUG980CE","last_price":1.45,"volume":47450,"average_price":1.63,"oi":279500.0,"net_change":-2.2,"total_buy_quantity":77350.0,"total_sell_quantity":19500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.65,"last_trade_time":"1754301573796","oi_day_high":321750.0,"oi_day_low":279500.0},"NSE_FO:OBEROIRLTY25AUG1640PE":{"ohlc":{"open":70.0,"high":72.35,"low":54.3,"close":56.15},"depth":{"buy":[{"quantity":350,"price":55.35,"orders":1},{"quantity":350,"price":55.3,"orders":1},{"quantity":350,"price":55.25,"orders":1},{"quantity":350,"price":55.2,"orders":1},{"quantity":350,"price":54.95,"orders":1}],"sell":[{"quantity":350,"price":56.1,"orders":1},{"quantity":350,"price":56.15,"orders":1},{"quantity":350,"price":56.75,"orders":1},{"quantity":350,"price":56.8,"orders":1},{"quantity":700,"price":58.95,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|124649","symbol":"OBEROIRLTY25AUG1640PE","last_price":56.15,"volume":25200,"average_price":64.45,"oi":106050.0,"net_change":-17.4,"total_buy_quantity":19600.0,"total_sell_quantity":29750.0,"lower_circuit_limit":13.8,"upper_circuit_limit":133.3,"last_trade_time":"1754300500286","oi_day_high":106400.0,"oi_day_low":99400.0},"NSE_FO:GRASIM25AUG2740PE":{"ohlc":{"open":76.4,"high":76.4,"low":43.45,"close":43.45},"depth":{"buy":[{"quantity":250,"price":43.3,"orders":1},{"quantity":250,"price":43.15,"orders":1},{"quantity":250,"price":42.1,"orders":1},{"quantity":1250,"price":41.75,"orders":1},{"quantity":2000,"price":41.3,"orders":1}],"sell":[{"quantity":250,"price":44.4,"orders":1},{"quantity":250,"price":44.6,"orders":1},{"quantity":250,"price":44.9,"orders":1},{"quantity":250,"price":45.45,"orders":1},{"quantity":750,"price":45.5,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|88524","symbol":"GRASIM25AUG2740PE","last_price":43.45,"volume":84750,"average_price":52.29,"oi":49500.0,"net_change":-32.95,"total_buy_quantity":35000.0,"total_sell_quantity":56500.0,"lower_circuit_limit":18.65,"upper_circuit_limit":134.15,"last_trade_time":"1754301454680","oi_day_high":50500.0,"oi_day_low":34500.0},"NSE_FO:DALBHARAT25AUG2220PE":{"ohlc":{"open":49.0,"high":49.0,"low":44.0,"close":44.0},"depth":{"buy":[{"quantity":325,"price":44.6,"orders":1},{"quantity":325,"price":44.55,"orders":1},{"quantity":325,"price":44.5,"orders":1},{"quantity":325,"price":44.45,"orders":1},{"quantity":325,"price":44.35,"orders":1}],"sell":[{"quantity":650,"price":54.4,"orders":2},{"quantity":325,"price":54.6,"orders":1},{"quantity":325,"price":54.7,"orders":1},{"quantity":325,"price":54.8,"orders":1},{"quantity":325,"price":55.05,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|82446","symbol":"DALBHARAT25AUG2220PE","last_price":44.0,"volume":975,"average_price":47.23,"oi":3250.0,"net_change":-20.15,"total_buy_quantity":32825.0,"total_sell_quantity":25025.0,"lower_circuit_limit":8.35,"upper_circuit_limit":119.95,"last_trade_time":"1754300532605","oi_day_high":3250.0,"oi_day_low":3250.0},"NSE_FO:INDIGO25AUG5900CE":{"ohlc":{"open":91.05,"high":94.85,"low":66.55,"close":74.25},"depth":{"buy":[{"quantity":150,"price":74.45,"orders":1},{"quantity":150,"price":74.4,"orders":1},{"quantity":150,"price":74.35,"orders":1},{"quantity":150,"price":74.3,"orders":1},{"quantity":300,"price":73.8,"orders":2}],"sell":[{"quantity":150,"price":75.35,"orders":1},{"quantity":150,"price":75.4,"orders":1},{"quantity":150,"price":75.45,"orders":1},{"quantity":150,"price":75.6,"orders":1},{"quantity":150,"price":75.65,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|105597","symbol":"INDIGO25AUG5900CE","last_price":74.25,"volume":248700,"average_price":77.71,"oi":124050.0,"net_change":-9.6,"total_buy_quantity":40350.0,"total_sell_quantity":38550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":226.75,"last_trade_time":"1754301542824","oi_day_high":124950.0,"oi_day_low":100650.0},"NSE_FO:NTPC25AUG335PE":{"ohlc":{"open":8.55,"high":10.05,"low":6.3,"close":6.4},"depth":{"buy":[{"quantity":4500,"price":6.45,"orders":3},{"quantity":9000,"price":6.4,"orders":6},{"quantity":10500,"price":6.35,"orders":6},{"quantity":6000,"price":6.3,"orders":3},{"quantity":3000,"price":6.25,"orders":1}],"sell":[{"quantity":1500,"price":6.5,"orders":1},{"quantity":6000,"price":6.55,"orders":4},{"quantity":12000,"price":6.6,"orders":5},{"quantity":10500,"price":6.65,"orders":5},{"quantity":6000,"price":6.7,"orders":3}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|118502","symbol":"NTPC25AUG335PE","last_price":6.4,"volume":3898500,"average_price":7.81,"oi":1023000.0,"net_change":-2.25,"total_buy_quantity":274500.0,"total_sell_quantity":193500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.65,"last_trade_time":"1754301576921","oi_day_high":1060500.0,"oi_day_low":781500.0},"NSE_FO:HUDCO25AUG210CE":{"ohlc":{"open":8.15,"high":13.95,"low":8.0,"close":13.05},"depth":{"buy":[{"quantity":2775,"price":13.05,"orders":1},{"quantity":2775,"price":13.0,"orders":1},{"quantity":5550,"price":12.95,"orders":2},{"quantity":5550,"price":12.9,"orders":2},{"quantity":2775,"price":12.8,"orders":1}],"sell":[{"quantity":5550,"price":13.15,"orders":2},{"quantity":2775,"price":13.35,"orders":1},{"quantity":5550,"price":13.4,"orders":2},{"quantity":16650,"price":13.45,"orders":3},{"quantity":22200,"price":13.5,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|102043","symbol":"HUDCO25AUG210CE","last_price":13.05,"volume":790875,"average_price":11.55,"oi":377400.0,"net_change":4.85,"total_buy_quantity":308025.0,"total_sell_quantity":213675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.2,"last_trade_time":"1754301597018","oi_day_high":438450.0,"oi_day_low":374625.0},"NSE_FO:BAJFINANCE25AUG900PE":{"ohlc":{"open":34.1,"high":34.9,"low":27.1,"close":27.15},"depth":{"buy":[{"quantity":2250,"price":27.25,"orders":3},{"quantity":750,"price":27.2,"orders":1},{"quantity":1500,"price":27.15,"orders":2},{"quantity":3750,"price":27.1,"orders":4},{"quantity":3000,"price":27.05,"orders":4}],"sell":[{"quantity":750,"price":27.65,"orders":1},{"quantity":750,"price":27.7,"orders":1},{"quantity":750,"price":27.75,"orders":1},{"quantity":750,"price":27.8,"orders":1},{"quantity":750,"price":28.05,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|79977","symbol":"BAJFINANCE25AUG900PE","last_price":27.15,"volume":938250,"average_price":29.62,"oi":3799500.0,"net_change":-8.45,"total_buy_quantity":55500.0,"total_sell_quantity":85500.0,"lower_circuit_limit":9.7,"upper_circuit_limit":61.5,"last_trade_time":"1754301516078","oi_day_high":3817500.0,"oi_day_low":3756000.0},"NSE_FO:IDFCFIRSTB25AUG69PE":{"ohlc":{"open":2.3,"high":2.5,"low":1.5,"close":1.55},"depth":{"buy":[{"quantity":18550,"price":1.55,"orders":1},{"quantity":92750,"price":1.5,"orders":9},{"quantity":129850,"price":1.45,"orders":7},{"quantity":55650,"price":1.4,"orders":5},{"quantity":259700,"price":1.35,"orders":4}],"sell":[{"quantity":166950,"price":1.6,"orders":9},{"quantity":129850,"price":1.65,"orders":7},{"quantity":241150,"price":1.7,"orders":7},{"quantity":27825,"price":1.75,"orders":3},{"quantity":102025,"price":1.8,"orders":5}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|96567","symbol":"IDFCFIRSTB25AUG69PE","last_price":1.55,"volume":3070025,"average_price":1.85,"oi":2309475.0,"net_change":-1.0,"total_buy_quantity":1650950.0,"total_sell_quantity":2615550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.55,"last_trade_time":"1754301400776","oi_day_high":2318750.0,"oi_day_low":2031225.0},"NSE_FO:ADANIENSOL25AUG800CE":{"ohlc":{"open":30.7,"high":32.0,"low":27.2,"close":35.0},"depth":{"buy":[{"quantity":1350,"price":29.8,"orders":2},{"quantity":675,"price":29.75,"orders":1},{"quantity":675,"price":29.45,"orders":1},{"quantity":675,"price":29.4,"orders":1},{"quantity":675,"price":29.15,"orders":1}],"sell":[{"quantity":2025,"price":29.95,"orders":1},{"quantity":1350,"price":30.3,"orders":2},{"quantity":675,"price":30.35,"orders":1},{"quantity":675,"price":30.4,"orders":1},{"quantity":2700,"price":30.45,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|75555","symbol":"ADANIENSOL25AUG800CE","last_price":35.0,"volume":787725,"average_price":29.45,"oi":561600.0,"net_change":7.3,"total_buy_quantity":144450.0,"total_sell_quantity":205875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.65,"last_trade_time":"1754301599074","oi_day_high":566325.0,"oi_day_low":383400.0},"NSE_FO:FORTIS25AUG860CE":{"ohlc":{"open":30.0,"high":32.0,"low":25.0,"close":28.9},"depth":{"buy":[{"quantity":2325,"price":29.15,"orders":3},{"quantity":775,"price":28.25,"orders":1},{"quantity":775,"price":28.2,"orders":1},{"quantity":775,"price":28.05,"orders":1},{"quantity":775,"price":28.0,"orders":1}],"sell":[{"quantity":775,"price":29.65,"orders":1},{"quantity":775,"price":29.95,"orders":1},{"quantity":1550,"price":30.0,"orders":2},{"quantity":775,"price":30.15,"orders":1},{"quantity":775,"price":30.8,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|95411","symbol":"FORTIS25AUG860CE","last_price":28.9,"volume":283650,"average_price":28.85,"oi":151125.0,"net_change":-1.4,"total_buy_quantity":113150.0,"total_sell_quantity":99200.0,"lower_circuit_limit":3.2,"upper_circuit_limit":57.4,"last_trade_time":"1754301571616","oi_day_high":165075.0,"oi_day_low":106950.0},"NSE_FO:CHOLAFIN25AUG1440CE":{"ohlc":{"open":41.95,"high":66.0,"low":41.0,"close":63.4},"depth":{"buy":[{"quantity":1250,"price":63.5,"orders":2},{"quantity":1250,"price":63.45,"orders":2},{"quantity":1250,"price":63.35,"orders":2},{"quantity":625,"price":63.3,"orders":1},{"quantity":1250,"price":62.3,"orders":2}],"sell":[{"quantity":625,"price":64.15,"orders":1},{"quantity":1250,"price":64.4,"orders":2},{"quantity":625,"price":64.45,"orders":1},{"quantity":1250,"price":64.5,"orders":2},{"quantity":625,"price":64.7,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|87246","symbol":"CHOLAFIN25AUG1440CE","last_price":63.4,"volume":1003125,"average_price":48.67,"oi":158750.0,"net_change":26.05,"total_buy_quantity":50625.0,"total_sell_quantity":55625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.2,"last_trade_time":"1754301580271","oi_day_high":206875.0,"oi_day_low":158750.0},"NSE_FO:NCC25AUG220CE":{"ohlc":{"open":6.8,"high":7.75,"low":4.85,"close":4.95},"depth":{"buy":[{"quantity":10800,"price":5.0,"orders":4},{"quantity":5400,"price":4.95,"orders":2},{"quantity":18900,"price":4.9,"orders":6},{"quantity":8100,"price":4.85,"orders":3},{"quantity":10800,"price":4.8,"orders":4}],"sell":[{"quantity":2700,"price":5.1,"orders":1},{"quantity":5400,"price":5.15,"orders":2},{"quantity":5400,"price":5.2,"orders":2},{"quantity":10800,"price":5.25,"orders":4},{"quantity":10800,"price":5.3,"orders":4}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|122106","symbol":"NCC25AUG220CE","last_price":4.95,"volume":2446200,"average_price":6.05,"oi":842400.0,"net_change":-1.2,"total_buy_quantity":477900.0,"total_sell_quantity":553500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.15,"last_trade_time":"1754301553210","oi_day_high":845100.0,"oi_day_low":561600.0},"NSE_FO:BOSCHLTD25AUG40500CE":{"ohlc":{"open":1579.45,"high":1946.2,"low":1382.45,"close":1837.6},"depth":{"buy":[{"quantity":50,"price":1722.95,"orders":2},{"quantity":25,"price":1722.9,"orders":1},{"quantity":25,"price":1722.7,"orders":1},{"quantity":25,"price":1722.3,"orders":1},{"quantity":150,"price":1682.25,"orders":2}],"sell":[{"quantity":25,"price":1959.9,"orders":1},{"quantity":25,"price":1959.95,"orders":1},{"quantity":25,"price":1960.0,"orders":1},{"quantity":25,"price":2000.0,"orders":1},{"quantity":250,"price":2057.6,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|74887","symbol":"BOSCHLTD25AUG40500CE","last_price":1837.6,"volume":19500,"average_price":1690.69,"oi":7500.0,"net_change":319.9,"total_buy_quantity":1000.0,"total_sell_quantity":1200.0,"lower_circuit_limit":545.05,"upper_circuit_limit":2490.35,"last_trade_time":"1754301590469","oi_day_high":7775.0,"oi_day_low":4375.0},"NSE_FO:MUTHOOTFIN25AUG2600PE":{"ohlc":{"open":93.9,"high":93.9,"low":57.0,"close":58.0},"depth":{"buy":[{"quantity":275,"price":57.45,"orders":1},{"quantity":275,"price":57.15,"orders":1},{"quantity":1375,"price":57.0,"orders":1},{"quantity":1375,"price":56.0,"orders":1},{"quantity":275,"price":55.75,"orders":1}],"sell":[{"quantity":275,"price":58.0,"orders":1},{"quantity":275,"price":58.65,"orders":1},{"quantity":275,"price":58.7,"orders":1},{"quantity":550,"price":59.0,"orders":2},{"quantity":275,"price":59.1,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|120582","symbol":"MUTHOOTFIN25AUG2600PE","last_price":58.0,"volume":125125,"average_price":69.1,"oi":101475.0,"net_change":-35.85,"total_buy_quantity":33550.0,"total_sell_quantity":40975.0,"lower_circuit_limit":24.55,"upper_circuit_limit":163.15,"last_trade_time":"1754301594475","oi_day_high":101475.0,"oi_day_low":84425.0},"NSE_FO:PFC25AUG410CE":{"ohlc":{"open":10.6,"high":14.65,"low":10.25,"close":14.65},"depth":{"buy":[{"quantity":3900,"price":14.6,"orders":3},{"quantity":9100,"price":14.55,"orders":7},{"quantity":2600,"price":14.5,"orders":2},{"quantity":1300,"price":14.4,"orders":1},{"quantity":1300,"price":14.3,"orders":1}],"sell":[{"quantity":9100,"price":14.65,"orders":1},{"quantity":1300,"price":14.7,"orders":1},{"quantity":2600,"price":14.75,"orders":2},{"quantity":7800,"price":14.85,"orders":3},{"quantity":5200,"price":14.9,"orders":4}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|122476","symbol":"PFC25AUG410CE","last_price":14.65,"volume":3001700,"average_price":13.24,"oi":2440100.0,"net_change":4.15,"total_buy_quantity":254800.0,"total_sell_quantity":534300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.5,"last_trade_time":"1754301597340","oi_day_high":2527200.0,"oi_day_low":2276300.0},"NSE_FO:DLF25AUG780PE":{"ohlc":{"open":27.35,"high":27.4,"low":16.65,"close":17.3},"depth":{"buy":[{"quantity":825,"price":16.65,"orders":1},{"quantity":825,"price":16.55,"orders":1},{"quantity":825,"price":16.4,"orders":1},{"quantity":825,"price":16.35,"orders":1},{"quantity":1650,"price":16.3,"orders":2}],"sell":[{"quantity":825,"price":17.1,"orders":1},{"quantity":825,"price":17.15,"orders":1},{"quantity":825,"price":17.2,"orders":1},{"quantity":825,"price":17.3,"orders":1},{"quantity":825,"price":17.45,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|92575","symbol":"DLF25AUG780PE","last_price":17.3,"volume":2896575,"average_price":20.66,"oi":1154175.0,"net_change":-8.7,"total_buy_quantity":148500.0,"total_sell_quantity":152625.0,"lower_circuit_limit":2.75,"upper_circuit_limit":49.25,"last_trade_time":"1754301596346","oi_day_high":1174800.0,"oi_day_low":952050.0},"NSE_FO:SHRIRAMFIN25AUG630CE":{"ohlc":{"open":17.35,"high":19.2,"low":15.95,"close":18.25},"depth":{"buy":[{"quantity":1650,"price":17.75,"orders":2},{"quantity":825,"price":17.7,"orders":1},{"quantity":2475,"price":17.0,"orders":1},{"quantity":1650,"price":16.75,"orders":1},{"quantity":4950,"price":16.05,"orders":2}],"sell":[{"quantity":825,"price":18.55,"orders":1},{"quantity":1650,"price":18.6,"orders":2},{"quantity":1650,"price":18.65,"orders":2},{"quantity":1650,"price":18.7,"orders":1},{"quantity":4125,"price":18.75,"orders":3}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|133702","symbol":"SHRIRAMFIN25AUG630CE","last_price":18.25,"volume":1521300,"average_price":17.86,"oi":589875.0,"net_change":3.55,"total_buy_quantity":108900.0,"total_sell_quantity":165000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.7,"last_trade_time":"1754301591260","oi_day_high":636900.0,"oi_day_low":583275.0},"NSE_FO:HINDZINC25AUG420PE":{"ohlc":{"open":13.05,"high":13.05,"low":8.45,"close":8.55},"depth":{"buy":[{"quantity":1225,"price":8.3,"orders":1},{"quantity":1225,"price":8.25,"orders":1},{"quantity":1225,"price":8.1,"orders":1},{"quantity":3675,"price":8.0,"orders":3},{"quantity":3675,"price":7.9,"orders":2}],"sell":[{"quantity":1225,"price":8.5,"orders":1},{"quantity":1225,"price":8.55,"orders":1},{"quantity":3675,"price":8.6,"orders":2},{"quantity":1225,"price":8.75,"orders":1},{"quantity":2450,"price":8.9,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|101769","symbol":"HINDZINC25AUG420PE","last_price":8.55,"volume":373625,"average_price":10.24,"oi":759500.0,"net_change":-4.2,"total_buy_quantity":309925.0,"total_sell_quantity":170275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.75,"last_trade_time":"1754301557142","oi_day_high":772975.0,"oi_day_low":616175.0},"NSE_FO:BANKBARODA25AUG237.5CE":{"ohlc":{"open":5.65,"high":8.85,"low":5.65,"close":8.5},"depth":{"buy":[{"quantity":2925,"price":8.45,"orders":1},{"quantity":2925,"price":8.4,"orders":1},{"quantity":5850,"price":8.35,"orders":2},{"quantity":5850,"price":8.2,"orders":2},{"quantity":23400,"price":8.15,"orders":1}],"sell":[{"quantity":2925,"price":8.55,"orders":1},{"quantity":11700,"price":8.6,"orders":4},{"quantity":5850,"price":8.65,"orders":2},{"quantity":2925,"price":8.7,"orders":1},{"quantity":5850,"price":8.75,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|71616","symbol":"BANKBARODA25AUG237.5CE","last_price":8.5,"volume":1743300,"average_price":7.18,"oi":386100.0,"net_change":3.4,"total_buy_quantity":330525.0,"total_sell_quantity":421200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.1,"last_trade_time":"1754301502856","oi_day_high":482625.0,"oi_day_low":383175.0},"NSE_FO:ABB25AUG5500PE":{"ohlc":{"open":253.5,"high":500.0,"low":236.15,"close":431.4},"depth":{"buy":[{"quantity":125,"price":415.8,"orders":1},{"quantity":1625,"price":415.75,"orders":2},{"quantity":125,"price":415.7,"orders":1},{"quantity":625,"price":415.65,"orders":1},{"quantity":125,"price":415.6,"orders":1}],"sell":[{"quantity":125,"price":428.05,"orders":1},{"quantity":125,"price":428.1,"orders":1},{"quantity":250,"price":428.15,"orders":1},{"quantity":125,"price":438.55,"orders":1},{"quantity":875,"price":445.15,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|62789","symbol":"ABB25AUG5500PE","last_price":431.4,"volume":160375,"average_price":330.33,"oi":85750.0,"net_change":179.45,"total_buy_quantity":12500.0,"total_sell_quantity":9000.0,"lower_circuit_limit":69.05,"upper_circuit_limit":725.25,"last_trade_time":"1754301543515","oi_day_high":106875.0,"oi_day_low":85750.0},"NSE_FO:POONAWALLA25AUG420PE":{"ohlc":{"open":15.15,"high":17.0,"low":9.0,"close":9.7},"depth":{"buy":[{"quantity":1700,"price":9.1,"orders":1},{"quantity":1700,"price":9.05,"orders":1},{"quantity":1700,"price":9.0,"orders":1},{"quantity":1700,"price":8.95,"orders":1},{"quantity":5100,"price":7.95,"orders":1}],"sell":[{"quantity":1700,"price":9.6,"orders":1},{"quantity":3400,"price":9.65,"orders":2},{"quantity":1700,"price":9.7,"orders":1},{"quantity":1700,"price":9.75,"orders":1},{"quantity":1700,"price":9.8,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|130491","symbol":"POONAWALLA25AUG420PE","last_price":9.7,"volume":280500,"average_price":12.43,"oi":249900.0,"net_change":-7.05,"total_buy_quantity":183600.0,"total_sell_quantity":227800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.75,"last_trade_time":"1754301367060","oi_day_high":249900.0,"oi_day_low":198900.0},"NSE_FO:360ONE25AUG1060CE":{"ohlc":{"open":31.0,"high":32.7,"low":24.85,"close":33.0},"depth":{"buy":[{"quantity":500,"price":30.25,"orders":1},{"quantity":500,"price":30.2,"orders":1},{"quantity":500,"price":30.05,"orders":1},{"quantity":3000,"price":30.0,"orders":2},{"quantity":8500,"price":28.95,"orders":1}],"sell":[{"quantity":500,"price":33.0,"orders":1},{"quantity":500,"price":33.9,"orders":1},{"quantity":500,"price":34.9,"orders":1},{"quantity":500,"price":34.95,"orders":1},{"quantity":4000,"price":35.3,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|62612","symbol":"360ONE25AUG1060CE","last_price":33.0,"volume":91000,"average_price":28.16,"oi":184500.0,"net_change":4.75,"total_buy_quantity":65500.0,"total_sell_quantity":58500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.55,"last_trade_time":"1754301588947","oi_day_high":184500.0,"oi_day_low":153500.0},"NSE_FO:ANGELONE25AUG2600CE":{"ohlc":{"open":86.1,"high":123.4,"low":80.0,"close":118.0},"depth":{"buy":[{"quantity":500,"price":117.5,"orders":2},{"quantity":250,"price":115.7,"orders":1},{"quantity":250,"price":115.65,"orders":1},{"quantity":750,"price":115.6,"orders":2},{"quantity":1000,"price":110.2,"orders":1}],"sell":[{"quantity":250,"price":121.7,"orders":1},{"quantity":250,"price":121.75,"orders":1},{"quantity":250,"price":121.85,"orders":1},{"quantity":500,"price":121.9,"orders":2},{"quantity":500,"price":122.0,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|77052","symbol":"ANGELONE25AUG2600CE","last_price":118.0,"volume":434000,"average_price":102.27,"oi":102000.0,"net_change":32.35,"total_buy_quantity":32250.0,"total_sell_quantity":25750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":206.35,"last_trade_time":"1754301591132","oi_day_high":132250.0,"oi_day_low":99250.0},"NSE_FO:CANBK25AUG107PE":{"ohlc":{"open":3.25,"high":3.25,"low":2.25,"close":2.3},"depth":{"buy":[{"quantity":40500,"price":2.25,"orders":6},{"quantity":20250,"price":2.2,"orders":3},{"quantity":27000,"price":2.15,"orders":4},{"quantity":67500,"price":2.1,"orders":3},{"quantity":135000,"price":2.05,"orders":3}],"sell":[{"quantity":40500,"price":2.35,"orders":6},{"quantity":47250,"price":2.4,"orders":7},{"quantity":81000,"price":2.45,"orders":5},{"quantity":27000,"price":2.5,"orders":4},{"quantity":20250,"price":2.55,"orders":3}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|76704","symbol":"CANBK25AUG107PE","last_price":2.3,"volume":2497500,"average_price":2.79,"oi":2524500.0,"net_change":-1.25,"total_buy_quantity":1120500.0,"total_sell_quantity":1329750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.55,"last_trade_time":"1754301595169","oi_day_high":2578500.0,"oi_day_low":2382750.0},"NSE_FO:TATAELXSI25AUG6100PE":{"ohlc":{"open":244.35,"high":263.0,"low":166.0,"close":192.0},"depth":{"buy":[{"quantity":100,"price":187.65,"orders":1},{"quantity":400,"price":168.05,"orders":1},{"quantity":300,"price":167.3,"orders":1},{"quantity":1000,"price":159.0,"orders":1},{"quantity":1500,"price":157.9,"orders":1}],"sell":[{"quantity":100,"price":200.25,"orders":1},{"quantity":100,"price":200.35,"orders":1},{"quantity":700,"price":220.15,"orders":2},{"quantity":500,"price":223.2,"orders":1},{"quantity":1000,"price":229.2,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|137654","symbol":"TATAELXSI25AUG6100PE","last_price":192.0,"volume":6200,"average_price":200.87,"oi":8000.0,"net_change":-52.35,"total_buy_quantity":6000.0,"total_sell_quantity":10100.0,"lower_circuit_limit":69.15,"upper_circuit_limit":419.55,"last_trade_time":"1754301375544","oi_day_high":8400.0,"oi_day_low":7800.0},"NSE_FO:INDIANB25AUG620CE":{"ohlc":{"open":21.3,"high":30.3,"low":19.4,"close":29.85},"depth":{"buy":[{"quantity":1000,"price":28.95,"orders":1},{"quantity":1000,"price":28.8,"orders":1},{"quantity":1000,"price":28.75,"orders":1},{"quantity":1000,"price":28.7,"orders":1},{"quantity":2000,"price":27.45,"orders":2}],"sell":[{"quantity":1000,"price":29.35,"orders":1},{"quantity":1000,"price":29.4,"orders":1},{"quantity":1000,"price":30.25,"orders":1},{"quantity":2000,"price":30.3,"orders":2},{"quantity":1000,"price":30.4,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|46073","symbol":"INDIANB25AUG620CE","last_price":29.85,"volume":198000,"average_price":24.75,"oi":112000.0,"net_change":11.3,"total_buy_quantity":98000.0,"total_sell_quantity":95000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.2,"last_trade_time":"1754301540001","oi_day_high":134000.0,"oi_day_low":106000.0},"NSE_FO:UNIONBANK25AUG130CE":{"ohlc":{"open":3.05,"high":3.65,"low":2.65,"close":3.45},"depth":{"buy":[{"quantity":13275,"price":3.4,"orders":3},{"quantity":17700,"price":3.35,"orders":4},{"quantity":13275,"price":3.3,"orders":3},{"quantity":57525,"price":3.25,"orders":5},{"quantity":13275,"price":3.2,"orders":3}],"sell":[{"quantity":13275,"price":3.45,"orders":3},{"quantity":75225,"price":3.5,"orders":11},{"quantity":22125,"price":3.55,"orders":4},{"quantity":106200,"price":3.6,"orders":7},{"quantity":53100,"price":3.65,"orders":3}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|50606","symbol":"UNIONBANK25AUG130CE","last_price":3.45,"volume":4407300,"average_price":3.13,"oi":4256850.0,"net_change":0.35,"total_buy_quantity":1101825.0,"total_sell_quantity":1482375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1754301589593","oi_day_high":4301100.0,"oi_day_low":4101975.0},"NSE_FO:DIVISLAB25AUG6600CE":{"ohlc":{"open":162.95,"high":188.15,"low":123.0,"close":183.45},"depth":{"buy":[{"quantity":100,"price":183.45,"orders":1},{"quantity":300,"price":182.8,"orders":1},{"quantity":400,"price":182.75,"orders":1},{"quantity":100,"price":180.35,"orders":1},{"quantity":100,"price":180.3,"orders":1}],"sell":[{"quantity":100,"price":184.9,"orders":1},{"quantity":100,"price":184.95,"orders":1},{"quantity":100,"price":185.0,"orders":1},{"quantity":100,"price":187.85,"orders":1},{"quantity":100,"price":187.9,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|91883","symbol":"DIVISLAB25AUG6600CE","last_price":183.45,"volume":96400,"average_price":163.84,"oi":38300.0,"net_change":40.1,"total_buy_quantity":22800.0,"total_sell_quantity":15100.0,"lower_circuit_limit":26.95,"upper_circuit_limit":259.75,"last_trade_time":"1754301592304","oi_day_high":39300.0,"oi_day_low":28500.0},"NSE_FO:SBIN25AUG800PE":{"ohlc":{"open":18.6,"high":22.85,"low":16.3,"close":16.4},"depth":{"buy":[{"quantity":2250,"price":16.5,"orders":3},{"quantity":2250,"price":16.45,"orders":3},{"quantity":1500,"price":16.4,"orders":2},{"quantity":2250,"price":16.35,"orders":3},{"quantity":3000,"price":16.3,"orders":3}],"sell":[{"quantity":1500,"price":16.65,"orders":2},{"quantity":2250,"price":16.7,"orders":3},{"quantity":3000,"price":16.75,"orders":4},{"quantity":750,"price":16.95,"orders":1},{"quantity":3750,"price":17.0,"orders":5}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|134247","symbol":"SBIN25AUG800PE","last_price":16.4,"volume":4989750,"average_price":19.53,"oi":6149250.0,"net_change":-3.05,"total_buy_quantity":230250.0,"total_sell_quantity":200250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.45,"last_trade_time":"1754301586916","oi_day_high":6153750.0,"oi_day_low":5998500.0},"NSE_FO:AUROPHARMA25AUG1140PE":{"ohlc":{"open":77.6,"high":79.05,"low":60.25,"close":70.1},"depth":{"buy":[{"quantity":550,"price":65.15,"orders":1},{"quantity":550,"price":65.1,"orders":1},{"quantity":550,"price":65.0,"orders":1},{"quantity":1100,"price":64.9,"orders":2},{"quantity":550,"price":64.8,"orders":1}],"sell":[{"quantity":1100,"price":69.1,"orders":2},{"quantity":550,"price":69.15,"orders":1},{"quantity":550,"price":69.2,"orders":1},{"quantity":2200,"price":69.7,"orders":1},{"quantity":2200,"price":70.15,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|69306","symbol":"AUROPHARMA25AUG1140PE","last_price":70.1,"volume":53900,"average_price":67.35,"oi":86900.0,"net_change":-11.2,"total_buy_quantity":23100.0,"total_sell_quantity":35200.0,"lower_circuit_limit":39.7,"upper_circuit_limit":122.9,"last_trade_time":"1754300946975","oi_day_high":94600.0,"oi_day_low":86350.0},"NSE_FO:TATAMOTORS25AUG670PE":{"ohlc":{"open":33.95,"high":33.95,"low":27.9,"close":28.3},"depth":{"buy":[{"quantity":1600,"price":28.2,"orders":2},{"quantity":1600,"price":28.15,"orders":2},{"quantity":1600,"price":28.1,"orders":2},{"quantity":800,"price":28.05,"orders":1},{"quantity":800,"price":27.85,"orders":1}],"sell":[{"quantity":2400,"price":28.4,"orders":3},{"quantity":2400,"price":28.45,"orders":3},{"quantity":1600,"price":28.5,"orders":2},{"quantity":800,"price":28.6,"orders":1},{"quantity":3200,"price":28.65,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|139339","symbol":"TATAMOTORS25AUG670PE","last_price":28.3,"volume":636000,"average_price":29.27,"oi":1734400.0,"net_change":-5.85,"total_buy_quantity":65600.0,"total_sell_quantity":139200.0,"lower_circuit_limit":12.0,"upper_circuit_limit":56.3,"last_trade_time":"1754301542999","oi_day_high":1734400.0,"oi_day_low":1679200.0},"NSE_FO:BHARATFORG25AUG1160CE":{"ohlc":{"open":36.6,"high":50.55,"low":36.5,"close":49.6},"depth":{"buy":[{"quantity":500,"price":48.9,"orders":1},{"quantity":500,"price":48.85,"orders":1},{"quantity":500,"price":48.05,"orders":1},{"quantity":2500,"price":44.75,"orders":1},{"quantity":3500,"price":44.4,"orders":2}],"sell":[{"quantity":500,"price":49.9,"orders":1},{"quantity":500,"price":49.95,"orders":1},{"quantity":1000,"price":50.0,"orders":1},{"quantity":500,"price":50.6,"orders":1},{"quantity":500,"price":50.65,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|81835","symbol":"BHARATFORG25AUG1160CE","last_price":49.6,"volume":245500,"average_price":44.3,"oi":134500.0,"net_change":13.75,"total_buy_quantity":32500.0,"total_sell_quantity":51500.0,"lower_circuit_limit":1.4,"upper_circuit_limit":70.3,"last_trade_time":"1754301534552","oi_day_high":139000.0,"oi_day_low":128500.0},"NSE_FO:BANDHANBNK25AUG167.5PE":{"ohlc":{"open":7.8,"high":8.25,"low":5.1,"close":5.25},"depth":{"buy":[{"quantity":7200,"price":5.2,"orders":2},{"quantity":7200,"price":5.15,"orders":2},{"quantity":3600,"price":5.1,"orders":1},{"quantity":14400,"price":5.05,"orders":4},{"quantity":10800,"price":4.95,"orders":3}],"sell":[{"quantity":7200,"price":5.3,"orders":2},{"quantity":7200,"price":5.35,"orders":2},{"quantity":3600,"price":5.4,"orders":1},{"quantity":3600,"price":5.45,"orders":1},{"quantity":3600,"price":5.55,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|71281","symbol":"BANDHANBNK25AUG167.5PE","last_price":5.25,"volume":558000,"average_price":6.08,"oi":331200.0,"net_change":-3.4,"total_buy_quantity":540000.0,"total_sell_quantity":644400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.65,"last_trade_time":"1754301222647","oi_day_high":331200.0,"oi_day_low":151200.0},"NSE_FO:CROMPTON25AUG325PE":{"ohlc":{"open":11.75,"high":13.1,"low":9.25,"close":9.5},"depth":{"buy":[{"quantity":3600,"price":9.35,"orders":2},{"quantity":1800,"price":9.3,"orders":1},{"quantity":1800,"price":9.1,"orders":1},{"quantity":3600,"price":9.05,"orders":2},{"quantity":3600,"price":9.0,"orders":1}],"sell":[{"quantity":3600,"price":9.6,"orders":2},{"quantity":1800,"price":9.65,"orders":1},{"quantity":1800,"price":9.7,"orders":1},{"quantity":5400,"price":10.05,"orders":2},{"quantity":16200,"price":10.35,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|80930","symbol":"CROMPTON25AUG325PE","last_price":9.5,"volume":160200,"average_price":11.06,"oi":248400.0,"net_change":-3.1,"total_buy_quantity":275400.0,"total_sell_quantity":288000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.6,"last_trade_time":"1754301587427","oi_day_high":252000.0,"oi_day_low":228600.0},"NSE_FO:ASHOKLEY25AUG120PE":{"ohlc":{"open":2.45,"high":2.45,"low":1.65,"close":1.7},"depth":{"buy":[{"quantity":25000,"price":1.65,"orders":5},{"quantity":10000,"price":1.6,"orders":2},{"quantity":15000,"price":1.55,"orders":3},{"quantity":40000,"price":1.5,"orders":7},{"quantity":5000,"price":1.45,"orders":1}],"sell":[{"quantity":5000,"price":1.7,"orders":1},{"quantity":40000,"price":1.75,"orders":6},{"quantity":35000,"price":1.8,"orders":4},{"quantity":25000,"price":1.85,"orders":3},{"quantity":10000,"price":1.9,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|77803","symbol":"ASHOKLEY25AUG120PE","last_price":1.7,"volume":3355000,"average_price":1.89,"oi":2150000.0,"net_change":-1.2,"total_buy_quantity":590000.0,"total_sell_quantity":1035000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1754301579451","oi_day_high":2150000.0,"oi_day_low":1910000.0},"NSE_FO:GAIL25AUG177.5CE":{"ohlc":{"open":3.5,"high":4.0,"low":2.95,"close":3.5},"depth":{"buy":[{"quantity":12600,"price":3.5,"orders":4},{"quantity":12600,"price":3.45,"orders":4},{"quantity":9450,"price":3.4,"orders":3},{"quantity":34650,"price":3.35,"orders":4},{"quantity":6300,"price":3.3,"orders":2}],"sell":[{"quantity":18900,"price":3.6,"orders":4},{"quantity":9450,"price":3.65,"orders":3},{"quantity":69300,"price":3.7,"orders":7},{"quantity":12600,"price":3.75,"orders":3},{"quantity":22050,"price":3.8,"orders":5}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|86617","symbol":"GAIL25AUG177.5CE","last_price":3.5,"volume":1108800,"average_price":3.46,"oi":982800.0,"net_change":0.0,"total_buy_quantity":689850.0,"total_sell_quantity":910350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1754301578517","oi_day_high":995400.0,"oi_day_low":869400.0},"NSE_FO:TRENT25AUG5000CE":{"ohlc":{"open":329.95,"high":389.9,"low":319.0,"close":357.75},"depth":{"buy":[{"quantity":100,"price":356.2,"orders":1},{"quantity":100,"price":356.15,"orders":1},{"quantity":100,"price":355.7,"orders":1},{"quantity":100,"price":355.65,"orders":1},{"quantity":100,"price":355.0,"orders":1}],"sell":[{"quantity":100,"price":359.9,"orders":1},{"quantity":100,"price":359.95,"orders":1},{"quantity":100,"price":360.0,"orders":1},{"quantity":100,"price":361.8,"orders":1},{"quantity":100,"price":365.1,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|139485","symbol":"TRENT25AUG5000CE","last_price":357.75,"volume":50100,"average_price":350.18,"oi":116800.0,"net_change":40.65,"total_buy_quantity":10000.0,"total_sell_quantity":11000.0,"lower_circuit_limit":61.05,"upper_circuit_limit":573.15,"last_trade_time":"1754301573366","oi_day_high":121700.0,"oi_day_low":116800.0},"NSE_FO:PAGEIND25AUG49000CE":{"ohlc":{"open":534.85,"high":540.15,"low":446.45,"close":446.45},"depth":{"buy":[{"quantity":15,"price":382.7,"orders":1},{"quantity":15,"price":382.65,"orders":1},{"quantity":15,"price":382.45,"orders":1},{"quantity":15,"price":380.05,"orders":1},{"quantity":15,"price":380.0,"orders":1}],"sell":[{"quantity":15,"price":484.95,"orders":1},{"quantity":15,"price":485.0,"orders":1},{"quantity":15,"price":524.5,"orders":1},{"quantity":15,"price":600.0,"orders":1},{"quantity":45,"price":645.0,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|126009","symbol":"PAGEIND25AUG49000CE","last_price":446.45,"volume":900,"average_price":496.91,"oi":1635.0,"net_change":-62.45,"total_buy_quantity":2700.0,"total_sell_quantity":660.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1191.05,"last_trade_time":"1754301270445","oi_day_high":1650.0,"oi_day_low":1305.0},"NSE_FO:ADANIGREEN25AUG980PE":{"ohlc":{"open":35.8,"high":39.9,"low":27.3,"close":28.85},"depth":{"buy":[{"quantity":600,"price":27.45,"orders":1},{"quantity":600,"price":27.4,"orders":1},{"quantity":600,"price":27.3,"orders":1},{"quantity":1800,"price":27.15,"orders":2},{"quantity":1200,"price":27.1,"orders":1}],"sell":[{"quantity":1200,"price":29.3,"orders":2},{"quantity":1200,"price":29.35,"orders":2},{"quantity":600,"price":29.4,"orders":1},{"quantity":600,"price":29.6,"orders":1},{"quantity":3000,"price":32.5,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|64162","symbol":"ADANIGREEN25AUG980PE","last_price":28.85,"volume":407400,"average_price":32.46,"oi":163800.0,"net_change":-11.15,"total_buy_quantity":116400.0,"total_sell_quantity":59400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.6,"last_trade_time":"1754301594329","oi_day_high":163800.0,"oi_day_low":139200.0},"NSE_FO:POLYCAB25AUG6800PE":{"ohlc":{"open":211.55,"high":217.45,"low":118.4,"close":120.7},"depth":{"buy":[{"quantity":125,"price":118.15,"orders":1},{"quantity":250,"price":118.1,"orders":2},{"quantity":125,"price":118.05,"orders":1},{"quantity":125,"price":118.0,"orders":1},{"quantity":125,"price":116.45,"orders":1}],"sell":[{"quantity":250,"price":120.7,"orders":2},{"quantity":125,"price":122.85,"orders":1},{"quantity":125,"price":122.9,"orders":1},{"quantity":125,"price":122.95,"orders":1},{"quantity":125,"price":123.0,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|130369","symbol":"POLYCAB25AUG6800PE","last_price":120.7,"volume":116250,"average_price":154.28,"oi":41250.0,"net_change":-115.25,"total_buy_quantity":21625.0,"total_sell_quantity":18000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":478.5,"last_trade_time":"1754301599040","oi_day_high":43750.0,"oi_day_low":39250.0},"NSE_FO:ASIANPAINT25AUG2400CE":{"ohlc":{"open":75.1,"high":90.55,"low":71.05,"close":77.0},"depth":{"buy":[{"quantity":1500,"price":77.0,"orders":1},{"quantity":250,"price":76.6,"orders":1},{"quantity":250,"price":76.15,"orders":1},{"quantity":250,"price":76.1,"orders":1},{"quantity":250,"price":76.05,"orders":1}],"sell":[{"quantity":250,"price":77.35,"orders":1},{"quantity":250,"price":77.4,"orders":1},{"quantity":250,"price":77.45,"orders":1},{"quantity":250,"price":77.5,"orders":1},{"quantity":250,"price":77.55,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|78021","symbol":"ASIANPAINT25AUG2400CE","last_price":77.0,"volume":344500,"average_price":80.31,"oi":324000.0,"net_change":9.45,"total_buy_quantity":23250.0,"total_sell_quantity":36000.0,"lower_circuit_limit":10.3,"upper_circuit_limit":124.8,"last_trade_time":"1754301567370","oi_day_high":340250.0,"oi_day_low":323250.0},"NSE_FO:HDFCLIFE25AUG760PE":{"ohlc":{"open":23.05,"high":31.3,"low":22.9,"close":26.1},"depth":{"buy":[{"quantity":1100,"price":24.35,"orders":1},{"quantity":1100,"price":24.3,"orders":1},{"quantity":1100,"price":24.25,"orders":1},{"quantity":7700,"price":24.2,"orders":1},{"quantity":1100,"price":24.15,"orders":1}],"sell":[{"quantity":1100,"price":26.65,"orders":1},{"quantity":1100,"price":26.75,"orders":1},{"quantity":1100,"price":26.85,"orders":1},{"quantity":1100,"price":26.9,"orders":1},{"quantity":11000,"price":30.3,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|99609","symbol":"HDFCLIFE25AUG760PE","last_price":26.1,"volume":114400,"average_price":26.49,"oi":270600.0,"net_change":0.1,"total_buy_quantity":110000.0,"total_sell_quantity":95700.0,"lower_circuit_limit":6.0,"upper_circuit_limit":46.0,"last_trade_time":"1754301446529","oi_day_high":271700.0,"oi_day_low":265100.0},"NSE_FO:SBICARD25AUG810PE":{"ohlc":{"open":20.0,"high":22.55,"low":17.1,"close":19.75},"depth":{"buy":[{"quantity":800,"price":19.75,"orders":1},{"quantity":1600,"price":19.6,"orders":2},{"quantity":800,"price":19.55,"orders":1},{"quantity":800,"price":19.5,"orders":1},{"quantity":800,"price":19.4,"orders":1}],"sell":[{"quantity":1600,"price":20.95,"orders":2},{"quantity":800,"price":21.5,"orders":1},{"quantity":5600,"price":24.1,"orders":2},{"quantity":12000,"price":24.15,"orders":2},{"quantity":9600,"price":25.4,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|131001","symbol":"SBICARD25AUG810PE","last_price":19.75,"volume":259200,"average_price":19.72,"oi":200800.0,"net_change":-2.25,"total_buy_quantity":95200.0,"total_sell_quantity":72000.0,"lower_circuit_limit":2.0,"upper_circuit_limit":42.0,"last_trade_time":"1754301515542","oi_day_high":200800.0,"oi_day_low":160000.0},"NSE_FO:IEX25AUG135CE":{"ohlc":{"open":5.85,"high":6.2,"low":4.6,"close":5.85},"depth":{"buy":[{"quantity":7500,"price":5.75,"orders":2},{"quantity":30000,"price":5.7,"orders":5},{"quantity":15000,"price":5.65,"orders":2},{"quantity":3750,"price":5.6,"orders":1},{"quantity":30000,"price":5.55,"orders":5}],"sell":[{"quantity":22500,"price":5.85,"orders":5},{"quantity":11250,"price":5.9,"orders":3},{"quantity":11250,"price":5.95,"orders":3},{"quantity":11250,"price":6.0,"orders":3},{"quantity":3750,"price":6.05,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|50290","symbol":"IEX25AUG135CE","last_price":5.85,"volume":5433750,"average_price":5.57,"oi":2355000.0,"net_change":0.15,"total_buy_quantity":840000.0,"total_sell_quantity":630000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.7,"last_trade_time":"1754301598581","oi_day_high":2381250.0,"oi_day_low":1923750.0},"NSE_FO:HUDCO25AUG210PE":{"ohlc":{"open":8.8,"high":9.0,"low":4.15,"close":4.65},"depth":{"buy":[{"quantity":8325,"price":4.55,"orders":3},{"quantity":8325,"price":4.5,"orders":3},{"quantity":8325,"price":4.45,"orders":3},{"quantity":11100,"price":4.4,"orders":4},{"quantity":8325,"price":4.35,"orders":3}],"sell":[{"quantity":8325,"price":4.65,"orders":3},{"quantity":11100,"price":4.7,"orders":4},{"quantity":8325,"price":4.75,"orders":3},{"quantity":8325,"price":4.8,"orders":3},{"quantity":8325,"price":4.85,"orders":3}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|102058","symbol":"HUDCO25AUG210PE","last_price":4.65,"volume":1501275,"average_price":5.69,"oi":849150.0,"net_change":-4.6,"total_buy_quantity":502275.0,"total_sell_quantity":549450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.25,"last_trade_time":"1754301494503","oi_day_high":854700.0,"oi_day_low":763125.0},"NSE_FO:HDFCAMC25AUG5700CE":{"ohlc":{"open":124.95,"high":152.0,"low":98.5,"close":131.55},"depth":{"buy":[{"quantity":150,"price":130.55,"orders":1},{"quantity":300,"price":130.5,"orders":1},{"quantity":150,"price":130.35,"orders":1},{"quantity":450,"price":130.0,"orders":1},{"quantity":450,"price":129.75,"orders":1}],"sell":[{"quantity":150,"price":132.65,"orders":1},{"quantity":150,"price":132.75,"orders":1},{"quantity":150,"price":132.8,"orders":1},{"quantity":300,"price":132.85,"orders":2},{"quantity":150,"price":132.9,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|42386","symbol":"HDFCAMC25AUG5700CE","last_price":131.55,"volume":501300,"average_price":135.37,"oi":159450.0,"net_change":22.1,"total_buy_quantity":31950.0,"total_sell_quantity":37650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":263.85,"last_trade_time":"1754301597955","oi_day_high":178350.0,"oi_day_low":159450.0},"NSE_FO:GRANULES25AUG470PE":{"ohlc":{"open":27.75,"high":28.8,"low":20.7,"close":24.8},"depth":{"buy":[{"quantity":1075,"price":23.3,"orders":1},{"quantity":1075,"price":23.25,"orders":1},{"quantity":1075,"price":23.2,"orders":1},{"quantity":1075,"price":23.1,"orders":1},{"quantity":3225,"price":23.05,"orders":1}],"sell":[{"quantity":1075,"price":24.75,"orders":1},{"quantity":8600,"price":24.9,"orders":2},{"quantity":5375,"price":25.05,"orders":1},{"quantity":1075,"price":25.45,"orders":1},{"quantity":1075,"price":26.05,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|88360","symbol":"GRANULES25AUG470PE","last_price":24.8,"volume":67725,"average_price":24.46,"oi":262300.0,"net_change":-2.65,"total_buy_quantity":165550.0,"total_sell_quantity":153725.0,"lower_circuit_limit":7.45,"upper_circuit_limit":47.45,"last_trade_time":"1754300860414","oi_day_high":275200.0,"oi_day_low":262300.0},"NSE_FO:NESTLEIND25AUG2240PE":{"ohlc":{"open":22.4,"high":29.3,"low":19.35,"close":20.8},"depth":{"buy":[{"quantity":250,"price":20.85,"orders":1},{"quantity":250,"price":20.8,"orders":1},{"quantity":500,"price":20.75,"orders":2},{"quantity":250,"price":20.6,"orders":1},{"quantity":250,"price":20.5,"orders":1}],"sell":[{"quantity":500,"price":21.15,"orders":2},{"quantity":500,"price":21.2,"orders":2},{"quantity":500,"price":21.4,"orders":2},{"quantity":250,"price":21.45,"orders":1},{"quantity":250,"price":21.7,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|122339","symbol":"NESTLEIND25AUG2240PE","last_price":20.8,"volume":113000,"average_price":24.08,"oi":121250.0,"net_change":-3.3,"total_buy_quantity":61750.0,"total_sell_quantity":57500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.05,"last_trade_time":"1754301595508","oi_day_high":124500.0,"oi_day_low":111250.0},"NSE_FO:TECHM25AUG1460CE":{"ohlc":{"open":27.95,"high":44.5,"low":22.45,"close":44.15},"depth":{"buy":[{"quantity":600,"price":44.15,"orders":1},{"quantity":600,"price":44.1,"orders":1},{"quantity":600,"price":44.05,"orders":1},{"quantity":1800,"price":44.0,"orders":3},{"quantity":600,"price":43.7,"orders":1}],"sell":[{"quantity":600,"price":44.5,"orders":1},{"quantity":600,"price":44.6,"orders":1},{"quantity":1200,"price":44.65,"orders":2},{"quantity":1200,"price":44.7,"orders":2},{"quantity":600,"price":44.75,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|42091","symbol":"TECHM25AUG1460CE","last_price":44.15,"volume":561000,"average_price":34.76,"oi":253800.0,"net_change":17.1,"total_buy_quantity":55200.0,"total_sell_quantity":49800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.85,"last_trade_time":"1754301590824","oi_day_high":285000.0,"oi_day_low":252000.0},"NSE_FO:INOXWIND25AUG150CE":{"ohlc":{"open":7.35,"high":8.25,"low":6.95,"close":8.25},"depth":{"buy":[{"quantity":3272,"price":8.05,"orders":1},{"quantity":3272,"price":8.0,"orders":1},{"quantity":3272,"price":7.95,"orders":1},{"quantity":16360,"price":7.85,"orders":5},{"quantity":16360,"price":7.8,"orders":2}],"sell":[{"quantity":3272,"price":8.25,"orders":1},{"quantity":3272,"price":8.3,"orders":1},{"quantity":16360,"price":8.35,"orders":2},{"quantity":3272,"price":8.4,"orders":1},{"quantity":13088,"price":8.45,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|51733","symbol":"INOXWIND25AUG150CE","last_price":8.25,"volume":196320,"average_price":7.71,"oi":143968.0,"net_change":0.65,"total_buy_quantity":310840.0,"total_sell_quantity":337016.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.6,"last_trade_time":"1754301563029","oi_day_high":143968.0,"oi_day_low":114520.0},"NSE_FO:KEI25AUG3850PE":{"ohlc":{"open":129.6,"high":155.2,"low":86.75,"close":86.75},"depth":{"buy":[{"quantity":175,"price":86.7,"orders":1},{"quantity":175,"price":85.2,"orders":1},{"quantity":175,"price":84.55,"orders":1},{"quantity":350,"price":84.5,"orders":1},{"quantity":525,"price":78.1,"orders":1}],"sell":[{"quantity":175,"price":93.3,"orders":1},{"quantity":175,"price":93.35,"orders":1},{"quantity":350,"price":94.05,"orders":1},{"quantity":700,"price":94.9,"orders":1},{"quantity":875,"price":108.05,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|104858","symbol":"KEI25AUG3850PE","last_price":86.75,"volume":29400,"average_price":127.94,"oi":36925.0,"net_change":-50.75,"total_buy_quantity":15750.0,"total_sell_quantity":7875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":290.95,"last_trade_time":"1754301563001","oi_day_high":44625.0,"oi_day_low":36400.0},"NSE_FO:HINDPETRO25AUG420PE":{"ohlc":{"open":24.1,"high":26.4,"low":19.05,"close":19.15},"depth":{"buy":[{"quantity":4050,"price":19.25,"orders":2},{"quantity":2025,"price":19.15,"orders":1},{"quantity":2025,"price":19.1,"orders":1},{"quantity":2025,"price":19.05,"orders":1},{"quantity":2025,"price":18.5,"orders":1}],"sell":[{"quantity":4050,"price":19.45,"orders":2},{"quantity":4050,"price":19.5,"orders":2},{"quantity":4050,"price":19.55,"orders":2},{"quantity":4050,"price":19.65,"orders":1},{"quantity":2025,"price":19.85,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|100926","symbol":"HINDPETRO25AUG420PE","last_price":19.15,"volume":214650,"average_price":22.06,"oi":599400.0,"net_change":-5.2,"total_buy_quantity":188325.0,"total_sell_quantity":212625.0,"lower_circuit_limit":4.35,"upper_circuit_limit":44.35,"last_trade_time":"1754301522907","oi_day_high":643950.0,"oi_day_low":589275.0},"NSE_FO:NHPC25AUG84CE":{"ohlc":{"open":1.85,"high":2.5,"low":1.85,"close":2.5},"depth":{"buy":[{"quantity":44800,"price":2.4,"orders":6},{"quantity":19200,"price":2.35,"orders":3},{"quantity":19200,"price":2.3,"orders":3},{"quantity":6400,"price":2.25,"orders":1},{"quantity":12800,"price":2.2,"orders":2}],"sell":[{"quantity":44800,"price":2.5,"orders":7},{"quantity":19200,"price":2.55,"orders":3},{"quantity":12800,"price":2.6,"orders":2},{"quantity":6400,"price":2.65,"orders":1},{"quantity":6400,"price":2.7,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|122867","symbol":"NHPC25AUG84CE","last_price":2.5,"volume":377600,"average_price":2.14,"oi":620800.0,"net_change":0.45,"total_buy_quantity":1036800.0,"total_sell_quantity":864000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1754301434318","oi_day_high":620800.0,"oi_day_low":550400.0},"NSE_FO:KAYNES25AUG6200PE":{"ohlc":{"open":161.05,"high":210.95,"low":140.0,"close":174.0},"depth":{"buy":[{"quantity":200,"price":172.95,"orders":2},{"quantity":200,"price":172.9,"orders":2},{"quantity":100,"price":172.65,"orders":1},{"quantity":100,"price":172.6,"orders":1},{"quantity":200,"price":168.2,"orders":2}],"sell":[{"quantity":100,"price":177.25,"orders":1},{"quantity":100,"price":177.3,"orders":1},{"quantity":200,"price":180.1,"orders":2},{"quantity":100,"price":180.15,"orders":1},{"quantity":100,"price":181.9,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|111816","symbol":"KAYNES25AUG6200PE","last_price":174.0,"volume":161700,"average_price":184.27,"oi":40200.0,"net_change":4.15,"total_buy_quantity":27200.0,"total_sell_quantity":27900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":397.3,"last_trade_time":"1754301573330","oi_day_high":52300.0,"oi_day_low":40200.0},"NSE_FO:DMART25AUG4250CE":{"ohlc":{"open":101.8,"high":110.25,"low":70.6,"close":98.0},"depth":{"buy":[{"quantity":150,"price":96.1,"orders":1},{"quantity":150,"price":96.05,"orders":1},{"quantity":150,"price":96.0,"orders":1},{"quantity":600,"price":82.7,"orders":2},{"quantity":6000,"price":82.65,"orders":1}],"sell":[{"quantity":150,"price":99.75,"orders":1},{"quantity":150,"price":99.95,"orders":1},{"quantity":300,"price":100.0,"orders":2},{"quantity":150,"price":102.0,"orders":1},{"quantity":600,"price":103.9,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|83964","symbol":"DMART25AUG4250CE","last_price":98.0,"volume":74400,"average_price":90.29,"oi":44250.0,"net_change":4.6,"total_buy_quantity":26100.0,"total_sell_quantity":18600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":202.5,"last_trade_time":"1754301578336","oi_day_high":44850.0,"oi_day_low":31950.0},"NSE_FO:BAJFINANCE25AUG900CE":{"ohlc":{"open":15.25,"high":18.75,"low":15.05,"close":17.3},"depth":{"buy":[{"quantity":750,"price":17.15,"orders":1},{"quantity":1500,"price":17.1,"orders":2},{"quantity":4500,"price":17.05,"orders":3},{"quantity":7500,"price":17.0,"orders":9},{"quantity":1500,"price":16.95,"orders":2}],"sell":[{"quantity":3750,"price":17.3,"orders":2},{"quantity":750,"price":17.35,"orders":1},{"quantity":6750,"price":17.4,"orders":3},{"quantity":1500,"price":17.45,"orders":2},{"quantity":7500,"price":17.5,"orders":7}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|79976","symbol":"BAJFINANCE25AUG900CE","last_price":17.3,"volume":5123250,"average_price":16.9,"oi":6316500.0,"net_change":2.8,"total_buy_quantity":312000.0,"total_sell_quantity":771750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.5,"last_trade_time":"1754301595882","oi_day_high":6377250.0,"oi_day_low":6177000.0},"NSE_FO:BDL25AUG1600PE":{"ohlc":{"open":79.9,"high":79.9,"low":60.45,"close":61.9},"depth":{"buy":[{"quantity":325,"price":60.85,"orders":1},{"quantity":325,"price":60.8,"orders":1},{"quantity":325,"price":60.05,"orders":1},{"quantity":325,"price":60.0,"orders":1},{"quantity":325,"price":58.0,"orders":1}],"sell":[{"quantity":325,"price":62.3,"orders":1},{"quantity":325,"price":62.35,"orders":1},{"quantity":650,"price":66.0,"orders":2},{"quantity":1625,"price":67.45,"orders":1},{"quantity":2275,"price":67.55,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|81447","symbol":"BDL25AUG1600PE","last_price":61.9,"volume":95875,"average_price":66.54,"oi":191100.0,"net_change":-16.1,"total_buy_quantity":19175.0,"total_sell_quantity":32825.0,"lower_circuit_limit":6.8,"upper_circuit_limit":149.2,"last_trade_time":"1754301334713","oi_day_high":208000.0,"oi_day_low":189475.0},"NSE_FO:FORTIS25AUG860PE":{"ohlc":{"open":29.35,"high":32.3,"low":23.35,"close":25.6},"depth":{"buy":[{"quantity":775,"price":25.15,"orders":1},{"quantity":775,"price":25.1,"orders":1},{"quantity":775,"price":24.7,"orders":1},{"quantity":775,"price":24.65,"orders":1},{"quantity":775,"price":24.6,"orders":1}],"sell":[{"quantity":1550,"price":25.5,"orders":2},{"quantity":775,"price":25.95,"orders":1},{"quantity":775,"price":26.4,"orders":1},{"quantity":775,"price":26.5,"orders":1},{"quantity":775,"price":26.6,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|95412","symbol":"FORTIS25AUG860PE","last_price":25.6,"volume":73625,"average_price":27.97,"oi":65100.0,"net_change":-4.05,"total_buy_quantity":109275.0,"total_sell_quantity":122450.0,"lower_circuit_limit":5.9,"upper_circuit_limit":53.4,"last_trade_time":"1754301571616","oi_day_high":65875.0,"oi_day_low":58900.0},"NSE_FO:HINDUNILVR25AUG2520CE":{"ohlc":{"open":80.85,"high":96.0,"low":64.0,"close":67.05},"depth":{"buy":[{"quantity":300,"price":67.0,"orders":1},{"quantity":300,"price":66.3,"orders":1},{"quantity":600,"price":65.7,"orders":2},{"quantity":600,"price":65.65,"orders":2},{"quantity":300,"price":65.45,"orders":1}],"sell":[{"quantity":300,"price":67.85,"orders":1},{"quantity":900,"price":70.0,"orders":2},{"quantity":900,"price":70.3,"orders":1},{"quantity":1500,"price":70.75,"orders":1},{"quantity":4200,"price":80.5,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|101447","symbol":"HINDUNILVR25AUG2520CE","last_price":67.05,"volume":83100,"average_price":74.18,"oi":68400.0,"net_change":-10.35,"total_buy_quantity":26700.0,"total_sell_quantity":37800.0,"lower_circuit_limit":18.8,"upper_circuit_limit":136.0,"last_trade_time":"1754301578991","oi_day_high":81000.0,"oi_day_low":68400.0},"NSE_FO:SOLARINDS25AUG14250CE":{"ohlc":{"open":319.0,"high":586.55,"low":317.15,"close":586.45},"depth":{"buy":[{"quantity":75,"price":560.0,"orders":1},{"quantity":75,"price":550.0,"orders":1},{"quantity":225,"price":519.15,"orders":1},{"quantity":300,"price":518.2,"orders":1},{"quantity":75,"price":511.0,"orders":1}],"sell":[{"quantity":75,"price":586.45,"orders":1},{"quantity":150,"price":586.55,"orders":1},{"quantity":75,"price":602.5,"orders":1},{"quantity":225,"price":612.45,"orders":1},{"quantity":750,"price":626.0,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|135069","symbol":"SOLARINDS25AUG14250CE","last_price":586.45,"volume":16050,"average_price":457.24,"oi":4050.0,"net_change":275.25,"total_buy_quantity":8100.0,"total_sell_quantity":2700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":706.5,"last_trade_time":"1754301573378","oi_day_high":5175.0,"oi_day_low":3150.0},"NSE_FO:TATACONSUM25AUG1070PE":{"ohlc":{"open":21.7,"high":26.9,"low":18.2,"close":18.5},"depth":{"buy":[{"quantity":550,"price":17.15,"orders":1},{"quantity":550,"price":17.1,"orders":1},{"quantity":550,"price":17.05,"orders":1},{"quantity":550,"price":16.8,"orders":1},{"quantity":16500,"price":15.65,"orders":1}],"sell":[{"quantity":550,"price":22.0,"orders":1},{"quantity":11000,"price":22.05,"orders":1},{"quantity":3850,"price":23.5,"orders":2},{"quantity":2750,"price":24.0,"orders":1},{"quantity":6600,"price":25.1,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|138265","symbol":"TATACONSUM25AUG1070PE","last_price":18.5,"volume":222200,"average_price":22.97,"oi":119900.0,"net_change":-4.4,"total_buy_quantity":93500.0,"total_sell_quantity":35750.0,"lower_circuit_limit":1.2,"upper_circuit_limit":44.6,"last_trade_time":"1754301540004","oi_day_high":119900.0,"oi_day_low":98450.0},"NSE_FO:HEROMOTOCO25AUG4250CE":{"ohlc":{"open":154.1,"high":307.05,"low":148.6,"close":303.6},"depth":{"buy":[{"quantity":300,"price":293.3,"orders":2},{"quantity":150,"price":293.25,"orders":1},{"quantity":150,"price":291.7,"orders":1},{"quantity":150,"price":290.9,"orders":1},{"quantity":1650,"price":288.1,"orders":1}],"sell":[{"quantity":1500,"price":313.0,"orders":1},{"quantity":600,"price":322.05,"orders":1},{"quantity":150,"price":322.7,"orders":1},{"quantity":750,"price":328.35,"orders":1},{"quantity":1500,"price":328.85,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|91488","symbol":"HEROMOTOCO25AUG4250CE","last_price":303.6,"volume":99150,"average_price":221.93,"oi":31500.0,"net_change":162.95,"total_buy_quantity":15750.0,"total_sell_quantity":6900.0,"lower_circuit_limit":15.6,"upper_circuit_limit":449.25,"last_trade_time":"1754301564277","oi_day_high":46950.0,"oi_day_low":31500.0},"NSE_FO:IRCTC25AUG730CE":{"ohlc":{"open":14.4,"high":20.3,"low":14.15,"close":19.55},"depth":{"buy":[{"quantity":1750,"price":19.3,"orders":2},{"quantity":7000,"price":19.15,"orders":1},{"quantity":7875,"price":19.0,"orders":2},{"quantity":14875,"price":16.85,"orders":1},{"quantity":3500,"price":16.65,"orders":1}],"sell":[{"quantity":1750,"price":19.95,"orders":2},{"quantity":1750,"price":20.0,"orders":2},{"quantity":875,"price":20.05,"orders":1},{"quantity":875,"price":20.1,"orders":1},{"quantity":875,"price":20.35,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|101075","symbol":"IRCTC25AUG730CE","last_price":19.55,"volume":700875,"average_price":17.15,"oi":403375.0,"net_change":4.75,"total_buy_quantity":157500.0,"total_sell_quantity":133875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.8,"last_trade_time":"1754301598442","oi_day_high":416500.0,"oi_day_low":329875.0},"NSE_FO:SYNGENE25AUG710PE":{"ohlc":{"open":20.0,"high":26.25,"low":18.1,"close":18.8},"depth":{"buy":[{"quantity":2000,"price":18.75,"orders":2},{"quantity":1000,"price":18.7,"orders":1},{"quantity":2000,"price":18.1,"orders":2},{"quantity":1000,"price":17.8,"orders":1},{"quantity":1000,"price":17.75,"orders":1}],"sell":[{"quantity":1000,"price":19.0,"orders":1},{"quantity":1000,"price":19.05,"orders":1},{"quantity":1000,"price":19.1,"orders":1},{"quantity":2000,"price":19.25,"orders":2},{"quantity":2000,"price":19.45,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|137106","symbol":"SYNGENE25AUG710PE","last_price":18.8,"volume":131000,"average_price":20.42,"oi":63000.0,"net_change":-2.6,"total_buy_quantity":196000.0,"total_sell_quantity":167000.0,"lower_circuit_limit":1.4,"upper_circuit_limit":41.4,"last_trade_time":"1754301338324","oi_day_high":84000.0,"oi_day_low":61000.0},"NSE_FO:INDHOTEL25AUG740CE":{"ohlc":{"open":19.8,"high":25.0,"low":17.1,"close":23.2},"depth":{"buy":[{"quantity":2000,"price":23.7,"orders":2},{"quantity":1000,"price":23.65,"orders":1},{"quantity":1000,"price":23.2,"orders":1},{"quantity":1000,"price":23.15,"orders":1},{"quantity":5000,"price":22.95,"orders":2}],"sell":[{"quantity":1000,"price":24.0,"orders":1},{"quantity":1000,"price":24.1,"orders":1},{"quantity":2000,"price":24.15,"orders":2},{"quantity":1000,"price":24.2,"orders":1},{"quantity":1000,"price":24.25,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|105023","symbol":"INDHOTEL25AUG740CE","last_price":23.2,"volume":732000,"average_price":20.58,"oi":294000.0,"net_change":3.45,"total_buy_quantity":106000.0,"total_sell_quantity":150000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.95,"last_trade_time":"1754301593666","oi_day_high":342000.0,"oi_day_low":287000.0},"NSE_FO:SHREECEM25AUG30750CE":{"ohlc":{"open":917.05,"high":1140.45,"low":608.8,"close":794.05},"depth":{"buy":[{"quantity":25,"price":794.05,"orders":1},{"quantity":50,"price":779.0,"orders":2},{"quantity":25,"price":765.0,"orders":1},{"quantity":175,"price":707.65,"orders":2},{"quantity":100,"price":700.0,"orders":3}],"sell":[{"quantity":25,"price":829.8,"orders":1},{"quantity":25,"price":830.0,"orders":1},{"quantity":25,"price":858.0,"orders":1},{"quantity":150,"price":860.0,"orders":3},{"quantity":25,"price":880.0,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|132809","symbol":"SHREECEM25AUG30750CE","last_price":794.05,"volume":41600,"average_price":861.53,"oi":5075.0,"net_change":-122.65,"total_buy_quantity":1875.0,"total_sell_quantity":1850.0,"lower_circuit_limit":238.75,"upper_circuit_limit":1594.65,"last_trade_time":"1754301574517","oi_day_high":5775.0,"oi_day_low":325.0},"NSE_FO:JSWSTEEL25AUG1050PE":{"ohlc":{"open":35.4,"high":35.65,"low":22.45,"close":22.7},"depth":{"buy":[{"quantity":675,"price":22.75,"orders":1},{"quantity":675,"price":22.7,"orders":1},{"quantity":1350,"price":22.65,"orders":2},{"quantity":675,"price":22.6,"orders":1},{"quantity":1350,"price":22.45,"orders":2}],"sell":[{"quantity":675,"price":23.2,"orders":1},{"quantity":1350,"price":23.25,"orders":2},{"quantity":675,"price":23.35,"orders":1},{"quantity":1350,"price":23.4,"orders":2},{"quantity":675,"price":23.5,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|103293","symbol":"JSWSTEEL25AUG1050PE","last_price":22.7,"volume":899100,"average_price":26.41,"oi":394875.0,"net_change":-16.75,"total_buy_quantity":111375.0,"total_sell_quantity":170775.0,"lower_circuit_limit":11.1,"upper_circuit_limit":67.8,"last_trade_time":"1754301594906","oi_day_high":395550.0,"oi_day_low":217350.0},"NSE_FO:CUMMINSIND25AUG3550CE":{"ohlc":{"open":134.4,"high":141.75,"low":104.7,"close":133.65},"depth":{"buy":[{"quantity":200,"price":136.25,"orders":1},{"quantity":200,"price":135.35,"orders":1},{"quantity":400,"price":133.25,"orders":2},{"quantity":200,"price":133.2,"orders":1},{"quantity":200,"price":132.05,"orders":1}],"sell":[{"quantity":200,"price":138.4,"orders":1},{"quantity":1000,"price":140.0,"orders":1},{"quantity":800,"price":145.0,"orders":3},{"quantity":1000,"price":145.05,"orders":1},{"quantity":1600,"price":146.7,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|81210","symbol":"CUMMINSIND25AUG3550CE","last_price":133.65,"volume":112400,"average_price":127.85,"oi":41400.0,"net_change":-0.25,"total_buy_quantity":28200.0,"total_sell_quantity":26200.0,"lower_circuit_limit":14.6,"upper_circuit_limit":253.2,"last_trade_time":"1754301556574","oi_day_high":43400.0,"oi_day_low":12000.0},"NSE_FO:BAJAJFINSV25AUG1940CE":{"ohlc":{"open":48.3,"high":54.9,"low":44.6,"close":49.0},"depth":{"buy":[{"quantity":500,"price":49.05,"orders":1},{"quantity":1000,"price":49.0,"orders":2},{"quantity":2500,"price":48.65,"orders":1},{"quantity":1000,"price":48.3,"orders":2},{"quantity":1500,"price":48.25,"orders":2}],"sell":[{"quantity":4500,"price":49.4,"orders":1},{"quantity":500,"price":49.5,"orders":1},{"quantity":500,"price":50.15,"orders":1},{"quantity":500,"price":50.2,"orders":1},{"quantity":500,"price":50.35,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|70260","symbol":"BAJAJFINSV25AUG1940CE","last_price":49.0,"volume":1037500,"average_price":49.53,"oi":193000.0,"net_change":5.05,"total_buy_quantity":74500.0,"total_sell_quantity":72000.0,"lower_circuit_limit":1.25,"upper_circuit_limit":86.65,"last_trade_time":"1754301597407","oi_day_high":287000.0,"oi_day_low":173000.0},"NSE_FO:GMRAIRPORT25AUG90PE":{"ohlc":{"open":2.8,"high":2.95,"low":1.45,"close":1.45},"depth":{"buy":[{"quantity":62775,"price":1.4,"orders":5},{"quantity":55800,"price":1.35,"orders":4},{"quantity":62775,"price":1.3,"orders":5},{"quantity":104625,"price":1.25,"orders":4},{"quantity":27900,"price":1.2,"orders":2}],"sell":[{"quantity":13950,"price":1.45,"orders":2},{"quantity":41850,"price":1.5,"orders":6},{"quantity":104625,"price":1.55,"orders":6},{"quantity":27900,"price":1.6,"orders":4},{"quantity":27900,"price":1.65,"orders":4}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|96227","symbol":"GMRAIRPORT25AUG90PE","last_price":1.45,"volume":4150125,"average_price":2.0,"oi":7777125.0,"net_change":-1.3,"total_buy_quantity":830025.0,"total_sell_quantity":1646100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.75,"last_trade_time":"1754301597425","oi_day_high":8921025.0,"oi_day_low":7742250.0},"NSE_FO:BIOCON25AUG390CE":{"ohlc":{"open":13.15,"high":14.25,"low":8.35,"close":11.1},"depth":{"buy":[{"quantity":2500,"price":11.05,"orders":1},{"quantity":2500,"price":11.0,"orders":1},{"quantity":2500,"price":10.95,"orders":1},{"quantity":2500,"price":10.7,"orders":1},{"quantity":5000,"price":10.65,"orders":1}],"sell":[{"quantity":2500,"price":11.35,"orders":1},{"quantity":5000,"price":11.4,"orders":2},{"quantity":2500,"price":11.45,"orders":1},{"quantity":5000,"price":11.5,"orders":2},{"quantity":2500,"price":11.55,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|82612","symbol":"BIOCON25AUG390CE","last_price":11.1,"volume":1945000,"average_price":10.86,"oi":602500.0,"net_change":-1.7,"total_buy_quantity":300000.0,"total_sell_quantity":275000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.8,"last_trade_time":"1754301597641","oi_day_high":637500.0,"oi_day_low":565000.0},"NSE_FO:BHARTIARTL25AUG1920PE":{"ohlc":{"open":51.8,"high":59.95,"low":36.5,"close":37.5},"depth":{"buy":[{"quantity":950,"price":37.3,"orders":2},{"quantity":1900,"price":37.2,"orders":2},{"quantity":1425,"price":37.15,"orders":1},{"quantity":475,"price":37.05,"orders":1},{"quantity":1900,"price":37.0,"orders":2}],"sell":[{"quantity":475,"price":38.1,"orders":1},{"quantity":475,"price":38.15,"orders":1},{"quantity":475,"price":38.2,"orders":1},{"quantity":475,"price":38.85,"orders":1},{"quantity":1425,"price":38.9,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|82099","symbol":"BHARTIARTL25AUG1920PE","last_price":37.5,"volume":558125,"average_price":42.78,"oi":360525.0,"net_change":-19.4,"total_buy_quantity":50350.0,"total_sell_quantity":76475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":101.5,"last_trade_time":"1754301570154","oi_day_high":361475.0,"oi_day_low":280250.0},"NSE_FO:ADANIPORTS25AUG1380PE":{"ohlc":{"open":51.95,"high":54.05,"low":28.85,"close":29.2},"depth":{"buy":[{"quantity":475,"price":28.85,"orders":1},{"quantity":475,"price":28.8,"orders":1},{"quantity":475,"price":28.7,"orders":1},{"quantity":475,"price":28.65,"orders":1},{"quantity":475,"price":28.1,"orders":1}],"sell":[{"quantity":475,"price":29.5,"orders":1},{"quantity":475,"price":29.8,"orders":1},{"quantity":475,"price":31.0,"orders":1},{"quantity":475,"price":32.9,"orders":1},{"quantity":475,"price":33.4,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|64476","symbol":"ADANIPORTS25AUG1380PE","last_price":29.2,"volume":636025,"average_price":37.33,"oi":311125.0,"net_change":-24.15,"total_buy_quantity":54625.0,"total_sell_quantity":58900.0,"lower_circuit_limit":3.95,"upper_circuit_limit":102.75,"last_trade_time":"1754301596239","oi_day_high":351500.0,"oi_day_low":266475.0},"NSE_FO:DABUR25AUG530CE":{"ohlc":{"open":16.25,"high":17.6,"low":10.7,"close":11.55},"depth":{"buy":[{"quantity":1250,"price":11.55,"orders":1},{"quantity":2500,"price":11.5,"orders":2},{"quantity":2500,"price":11.4,"orders":2},{"quantity":13750,"price":11.1,"orders":2},{"quantity":1250,"price":11.0,"orders":1}],"sell":[{"quantity":1250,"price":11.75,"orders":1},{"quantity":1250,"price":11.9,"orders":1},{"quantity":1250,"price":11.95,"orders":1},{"quantity":2500,"price":12.05,"orders":2},{"quantity":2500,"price":12.1,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|90838","symbol":"DABUR25AUG530CE","last_price":11.55,"volume":1061250,"average_price":13.37,"oi":572500.0,"net_change":-3.65,"total_buy_quantity":221250.0,"total_sell_quantity":238750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.2,"last_trade_time":"1754301589435","oi_day_high":613750.0,"oi_day_low":541250.0},"NSE_FO:APOLLOHOSP25AUG7500PE":{"ohlc":{"open":272.05,"high":285.0,"low":240.0,"close":269.1},"depth":{"buy":[{"quantity":125,"price":261.0,"orders":1},{"quantity":125,"price":260.95,"orders":1},{"quantity":125,"price":260.8,"orders":1},{"quantity":125,"price":260.65,"orders":1},{"quantity":125,"price":259.2,"orders":1}],"sell":[{"quantity":125,"price":268.95,"orders":1},{"quantity":125,"price":269.0,"orders":1},{"quantity":125,"price":272.0,"orders":1},{"quantity":125,"price":275.8,"orders":1},{"quantity":125,"price":291.3,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|77606","symbol":"APOLLOHOSP25AUG7500PE","last_price":269.1,"volume":21000,"average_price":259.4,"oi":33625.0,"net_change":-1.15,"total_buy_quantity":4000.0,"total_sell_quantity":11250.0,"lower_circuit_limit":93.3,"upper_circuit_limit":447.2,"last_trade_time":"1754301446156","oi_day_high":33875.0,"oi_day_low":29375.0},"NSE_FO:EICHERMOT25AUG5450PE":{"ohlc":{"open":65.05,"high":66.45,"low":40.7,"close":49.9},"depth":{"buy":[{"quantity":175,"price":30.0,"orders":1},{"quantity":350,"price":29.95,"orders":2},{"quantity":700,"price":28.1,"orders":1},{"quantity":525,"price":27.6,"orders":1},{"quantity":175,"price":27.1,"orders":1}],"sell":[{"quantity":175,"price":49.65,"orders":1},{"quantity":175,"price":49.9,"orders":1},{"quantity":350,"price":50.15,"orders":1},{"quantity":700,"price":62.45,"orders":1},{"quantity":525,"price":63.9,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|84512","symbol":"EICHERMOT25AUG5450PE","last_price":49.9,"volume":58450,"average_price":51.11,"oi":15575.0,"net_change":-33.7,"total_buy_quantity":13475.0,"total_sell_quantity":19075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":183.05,"last_trade_time":"1754301558988","oi_day_high":22925.0,"oi_day_low":15575.0},"NSE_FO:MARUTI25AUG12600PE":{"ohlc":{"open":382.05,"high":436.8,"low":305.15,"close":336.0},"depth":{"buy":[{"quantity":50,"price":331.25,"orders":1},{"quantity":100,"price":331.2,"orders":1},{"quantity":50,"price":325.95,"orders":1},{"quantity":50,"price":325.9,"orders":1},{"quantity":50,"price":321.2,"orders":1}],"sell":[{"quantity":50,"price":336.7,"orders":1},{"quantity":100,"price":336.9,"orders":2},{"quantity":50,"price":338.85,"orders":1},{"quantity":100,"price":338.9,"orders":2},{"quantity":50,"price":338.95,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|118229","symbol":"MARUTI25AUG12600PE","last_price":336.0,"volume":19950,"average_price":368.61,"oi":29050.0,"net_change":-65.85,"total_buy_quantity":4200.0,"total_sell_quantity":8650.0,"lower_circuit_limit":110.4,"upper_circuit_limit":693.3,"last_trade_time":"1754301430125","oi_day_high":31900.0,"oi_day_low":29050.0},"NSE_FO:PETRONET25AUG290CE":{"ohlc":{"open":4.05,"high":5.3,"low":3.65,"close":4.45},"depth":{"buy":[{"quantity":16200,"price":4.45,"orders":6},{"quantity":5400,"price":4.4,"orders":3},{"quantity":7200,"price":4.35,"orders":4},{"quantity":7200,"price":4.3,"orders":4},{"quantity":3600,"price":4.25,"orders":2}],"sell":[{"quantity":14400,"price":4.6,"orders":5},{"quantity":5400,"price":4.65,"orders":3},{"quantity":5400,"price":4.7,"orders":3},{"quantity":5400,"price":4.75,"orders":3},{"quantity":3600,"price":4.8,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|127184","symbol":"PETRONET25AUG290CE","last_price":4.45,"volume":1085400,"average_price":4.48,"oi":1731600.0,"net_change":0.1,"total_buy_quantity":358200.0,"total_sell_quantity":363600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.35,"last_trade_time":"1754301584286","oi_day_high":1746000.0,"oi_day_low":1596600.0},"NSE_FO:BPCL25AUG330CE":{"ohlc":{"open":5.75,"high":6.45,"low":4.5,"close":4.9},"depth":{"buy":[{"quantity":13825,"price":4.85,"orders":5},{"quantity":7900,"price":4.8,"orders":4},{"quantity":9875,"price":4.75,"orders":5},{"quantity":5925,"price":4.7,"orders":3},{"quantity":5925,"price":4.65,"orders":3}],"sell":[{"quantity":1975,"price":4.95,"orders":1},{"quantity":7900,"price":5.0,"orders":4},{"quantity":15800,"price":5.05,"orders":5},{"quantity":7900,"price":5.1,"orders":4},{"quantity":5925,"price":5.15,"orders":3}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|84566","symbol":"BPCL25AUG330CE","last_price":4.9,"volume":2093500,"average_price":5.06,"oi":1518775.0,"net_change":-0.85,"total_buy_quantity":446350.0,"total_sell_quantity":505600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.75,"last_trade_time":"1754301582420","oi_day_high":1518775.0,"oi_day_low":1238325.0},"NSE_FO:HAVELLS25AUG1500CE":{"ohlc":{"open":28.95,"high":42.0,"low":24.95,"close":40.4},"depth":{"buy":[{"quantity":1500,"price":40.8,"orders":3},{"quantity":500,"price":40.75,"orders":1},{"quantity":500,"price":40.7,"orders":1},{"quantity":500,"price":40.65,"orders":1},{"quantity":500,"price":40.2,"orders":1}],"sell":[{"quantity":500,"price":41.4,"orders":1},{"quantity":500,"price":41.45,"orders":1},{"quantity":500,"price":41.95,"orders":1},{"quantity":500,"price":42.0,"orders":1},{"quantity":2500,"price":42.5,"orders":3}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|89426","symbol":"HAVELLS25AUG1500CE","last_price":40.4,"volume":340500,"average_price":34.64,"oi":161000.0,"net_change":11.5,"total_buy_quantity":64000.0,"total_sell_quantity":67000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.8,"last_trade_time":"1754301599119","oi_day_high":183000.0,"oi_day_low":160000.0},"NSE_FO:DIXON25AUG16750CE":{"ohlc":{"open":738.9,"high":809.9,"low":625.8,"close":735.0},"depth":{"buy":[{"quantity":50,"price":733.4,"orders":1},{"quantity":50,"price":733.25,"orders":1},{"quantity":50,"price":733.2,"orders":1},{"quantity":50,"price":733.05,"orders":1},{"quantity":50,"price":729.75,"orders":1}],"sell":[{"quantity":50,"price":744.6,"orders":1},{"quantity":50,"price":744.7,"orders":1},{"quantity":50,"price":744.9,"orders":1},{"quantity":50,"price":748.85,"orders":1},{"quantity":50,"price":750.0,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|83512","symbol":"DIXON25AUG16750CE","last_price":735.0,"volume":68400,"average_price":705.26,"oi":17100.0,"net_change":81.8,"total_buy_quantity":10750.0,"total_sell_quantity":5350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1355.05,"last_trade_time":"1754301590095","oi_day_high":27750.0,"oi_day_low":17050.0},"NSE_FO:ASTRAL25AUG1400CE":{"ohlc":{"open":50.85,"high":62.45,"low":45.35,"close":61.65},"depth":{"buy":[{"quantity":425,"price":61.4,"orders":1},{"quantity":425,"price":61.35,"orders":1},{"quantity":425,"price":60.7,"orders":1},{"quantity":425,"price":60.65,"orders":1},{"quantity":850,"price":59.85,"orders":2}],"sell":[{"quantity":425,"price":62.0,"orders":1},{"quantity":425,"price":62.7,"orders":1},{"quantity":850,"price":64.2,"orders":2},{"quantity":850,"price":65.0,"orders":2},{"quantity":1275,"price":65.95,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|78248","symbol":"ASTRAL25AUG1400CE","last_price":61.65,"volume":178500,"average_price":52.57,"oi":177650.0,"net_change":12.55,"total_buy_quantity":35700.0,"total_sell_quantity":21250.0,"lower_circuit_limit":9.65,"upper_circuit_limit":88.55,"last_trade_time":"1754301459632","oi_day_high":203575.0,"oi_day_low":177650.0},"NSE_FO:LICHSGFIN25AUG590CE":{"ohlc":{"open":8.1,"high":14.3,"low":7.45,"close":11.7},"depth":{"buy":[{"quantity":1000,"price":11.7,"orders":1},{"quantity":4000,"price":11.3,"orders":3},{"quantity":2000,"price":11.25,"orders":2},{"quantity":8000,"price":11.2,"orders":1},{"quantity":1000,"price":11.1,"orders":1}],"sell":[{"quantity":2000,"price":11.75,"orders":1},{"quantity":1000,"price":11.9,"orders":1},{"quantity":1000,"price":11.95,"orders":1},{"quantity":2000,"price":12.0,"orders":2},{"quantity":2000,"price":12.1,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|107168","symbol":"LICHSGFIN25AUG590CE","last_price":11.7,"volume":2440000,"average_price":11.64,"oi":863000.0,"net_change":3.2,"total_buy_quantity":241000.0,"total_sell_quantity":278000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.5,"last_trade_time":"1754301592960","oi_day_high":972000.0,"oi_day_low":830000.0},"NSE_FO:MANKIND25AUG2550CE":{"ohlc":{"open":120.0,"high":142.95,"low":107.9,"close":140.5},"depth":{"buy":[{"quantity":225,"price":138.7,"orders":1},{"quantity":225,"price":138.65,"orders":1},{"quantity":225,"price":138.6,"orders":1},{"quantity":225,"price":138.5,"orders":1},{"quantity":225,"price":138.1,"orders":1}],"sell":[{"quantity":225,"price":142.95,"orders":1},{"quantity":225,"price":144.05,"orders":1},{"quantity":225,"price":147.2,"orders":1},{"quantity":675,"price":147.25,"orders":1},{"quantity":450,"price":147.35,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|110863","symbol":"MANKIND25AUG2550CE","last_price":140.5,"volume":19125,"average_price":124.45,"oi":12825.0,"net_change":29.9,"total_buy_quantity":21825.0,"total_sell_quantity":22275.0,"lower_circuit_limit":26.9,"upper_circuit_limit":194.3,"last_trade_time":"1754301296241","oi_day_high":15075.0,"oi_day_low":12600.0},"NSE_FO:KFINTECH25AUG1100CE":{"ohlc":{"open":46.5,"high":58.05,"low":41.45,"close":55.0},"depth":{"buy":[{"quantity":450,"price":53.7,"orders":1},{"quantity":900,"price":53.5,"orders":1},{"quantity":450,"price":53.3,"orders":1},{"quantity":450,"price":53.25,"orders":1},{"quantity":450,"price":53.2,"orders":1}],"sell":[{"quantity":450,"price":55.0,"orders":1},{"quantity":450,"price":55.7,"orders":1},{"quantity":450,"price":55.75,"orders":1},{"quantity":450,"price":55.8,"orders":1},{"quantity":450,"price":55.85,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|105452","symbol":"KFINTECH25AUG1100CE","last_price":55.0,"volume":346050,"average_price":50.12,"oi":78300.0,"net_change":9.7,"total_buy_quantity":45900.0,"total_sell_quantity":41850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":102.05,"last_trade_time":"1754301588153","oi_day_high":114750.0,"oi_day_low":78300.0},"NSE_FO:AXISBANK25AUG1070PE":{"ohlc":{"open":25.0,"high":25.8,"low":18.05,"close":18.4},"depth":{"buy":[{"quantity":625,"price":18.2,"orders":1},{"quantity":625,"price":18.0,"orders":1},{"quantity":1250,"price":17.95,"orders":2},{"quantity":1250,"price":17.9,"orders":2},{"quantity":625,"price":17.85,"orders":1}],"sell":[{"quantity":625,"price":18.45,"orders":1},{"quantity":1875,"price":18.5,"orders":2},{"quantity":625,"price":18.55,"orders":1},{"quantity":2500,"price":18.6,"orders":2},{"quantity":1875,"price":18.65,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|69537","symbol":"AXISBANK25AUG1070PE","last_price":18.4,"volume":1869375,"average_price":21.23,"oi":835625.0,"net_change":-5.1,"total_buy_quantity":110000.0,"total_sell_quantity":93750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.05,"last_trade_time":"1754301558085","oi_day_high":842500.0,"oi_day_low":727500.0},"NSE_FO:PHOENIXLTD25AUG1480PE":{"ohlc":{"open":54.0,"high":58.45,"low":40.4,"close":44.45},"depth":{"buy":[{"quantity":700,"price":43.25,"orders":2},{"quantity":700,"price":43.2,"orders":2},{"quantity":350,"price":43.15,"orders":1},{"quantity":350,"price":43.1,"orders":1},{"quantity":350,"price":42.0,"orders":1}],"sell":[{"quantity":700,"price":44.55,"orders":2},{"quantity":350,"price":45.2,"orders":1},{"quantity":350,"price":45.35,"orders":1},{"quantity":1050,"price":47.85,"orders":1},{"quantity":3500,"price":48.3,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|123705","symbol":"PHOENIXLTD25AUG1480PE","last_price":44.45,"volume":38500,"average_price":43.25,"oi":31500.0,"net_change":-9.55,"total_buy_quantity":48650.0,"total_sell_quantity":40600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":110.8,"last_trade_time":"1754301594886","oi_day_high":32550.0,"oi_day_low":9100.0},"NSE_FO:IOC25AUG145PE":{"ohlc":{"open":7.55,"high":7.55,"low":4.85,"close":4.85},"depth":{"buy":[{"quantity":14625,"price":4.85,"orders":3},{"quantity":39000,"price":4.8,"orders":8},{"quantity":14625,"price":4.75,"orders":3},{"quantity":14625,"price":4.7,"orders":3},{"quantity":4875,"price":4.65,"orders":1}],"sell":[{"quantity":19500,"price":4.95,"orders":4},{"quantity":19500,"price":5.0,"orders":4},{"quantity":53625,"price":5.05,"orders":4},{"quantity":14625,"price":5.1,"orders":3},{"quantity":9750,"price":5.15,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|100394","symbol":"IOC25AUG145PE","last_price":4.85,"volume":2905500,"average_price":5.75,"oi":3368625.0,"net_change":-1.1,"total_buy_quantity":687375.0,"total_sell_quantity":726375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.95,"last_trade_time":"1754301561924","oi_day_high":3407625.0,"oi_day_low":3144375.0},"NSE_FO:JUBLFOOD25AUG660PE":{"ohlc":{"open":25.0,"high":26.15,"low":20.3,"close":23.3},"depth":{"buy":[{"quantity":2500,"price":23.1,"orders":2},{"quantity":1250,"price":23.0,"orders":1},{"quantity":1250,"price":22.95,"orders":1},{"quantity":2500,"price":22.9,"orders":2},{"quantity":1250,"price":22.6,"orders":1}],"sell":[{"quantity":1250,"price":23.6,"orders":1},{"quantity":1250,"price":23.65,"orders":1},{"quantity":1250,"price":24.3,"orders":1},{"quantity":1250,"price":24.85,"orders":1},{"quantity":1250,"price":24.95,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|110739","symbol":"JUBLFOOD25AUG660PE","last_price":23.3,"volume":95000,"average_price":23.08,"oi":108750.0,"net_change":-6.1,"total_buy_quantity":113750.0,"total_sell_quantity":105000.0,"lower_circuit_limit":8.3,"upper_circuit_limit":50.5,"last_trade_time":"1754301438739","oi_day_high":118750.0,"oi_day_low":105000.0},"NSE_FO:ETERNAL25AUG310CE":{"ohlc":{"open":8.6,"high":10.2,"low":7.5,"close":8.9},"depth":{"buy":[{"quantity":4850,"price":8.9,"orders":2},{"quantity":9700,"price":8.85,"orders":4},{"quantity":7275,"price":8.8,"orders":3},{"quantity":7275,"price":8.75,"orders":2},{"quantity":2425,"price":8.7,"orders":1}],"sell":[{"quantity":2425,"price":9.05,"orders":1},{"quantity":12125,"price":9.1,"orders":5},{"quantity":7275,"price":9.15,"orders":3},{"quantity":7275,"price":9.2,"orders":3},{"quantity":2425,"price":9.3,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|94100","symbol":"ETERNAL25AUG310CE","last_price":8.9,"volume":6714825,"average_price":8.71,"oi":7299250.0,"net_change":-0.45,"total_buy_quantity":601400.0,"total_sell_quantity":773575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.35,"last_trade_time":"1754301587476","oi_day_high":7519925.0,"oi_day_low":7117375.0},"NSE_FO:AMBER25AUG8000PE":{"ohlc":{"open":268.05,"high":350.0,"low":225.0,"close":274.0},"depth":{"buy":[{"quantity":100,"price":263.45,"orders":1},{"quantity":100,"price":263.4,"orders":1},{"quantity":100,"price":263.35,"orders":1},{"quantity":100,"price":263.3,"orders":1},{"quantity":100,"price":263.1,"orders":1}],"sell":[{"quantity":300,"price":272.9,"orders":2},{"quantity":100,"price":272.95,"orders":1},{"quantity":100,"price":274.0,"orders":1},{"quantity":200,"price":284.05,"orders":2},{"quantity":100,"price":289.05,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|65878","symbol":"AMBER25AUG8000PE","last_price":274.0,"volume":35100,"average_price":275.28,"oi":56100.0,"net_change":-48.25,"total_buy_quantity":16300.0,"total_sell_quantity":10900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":679.15,"last_trade_time":"1754301542318","oi_day_high":58500.0,"oi_day_low":55000.0},"NSE_FO:NATIONALUM25AUG190PE":{"ohlc":{"open":11.0,"high":11.0,"low":7.45,"close":7.55},"depth":{"buy":[{"quantity":3750,"price":7.45,"orders":1},{"quantity":3750,"price":7.35,"orders":1},{"quantity":7500,"price":7.3,"orders":2},{"quantity":7500,"price":7.2,"orders":2},{"quantity":7500,"price":7.05,"orders":2}],"sell":[{"quantity":11250,"price":7.55,"orders":3},{"quantity":11250,"price":7.6,"orders":3},{"quantity":11250,"price":7.65,"orders":3},{"quantity":3750,"price":7.75,"orders":1},{"quantity":3750,"price":7.8,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|120901","symbol":"NATIONALUM25AUG190PE","last_price":7.55,"volume":648750,"average_price":8.69,"oi":1537500.0,"net_change":-4.65,"total_buy_quantity":363750.0,"total_sell_quantity":513750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.2,"last_trade_time":"1754301591424","oi_day_high":1552500.0,"oi_day_low":1473750.0},"NSE_FO:HAL25AUG4500PE":{"ohlc":{"open":188.6,"high":193.7,"low":114.5,"close":114.75},"depth":{"buy":[{"quantity":150,"price":114.0,"orders":1},{"quantity":150,"price":113.6,"orders":1},{"quantity":150,"price":113.55,"orders":1},{"quantity":150,"price":113.5,"orders":1},{"quantity":150,"price":113.25,"orders":1}],"sell":[{"quantity":150,"price":116.25,"orders":1},{"quantity":450,"price":116.3,"orders":3},{"quantity":150,"price":118.75,"orders":1},{"quantity":450,"price":118.8,"orders":2},{"quantity":150,"price":118.9,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|97794","symbol":"HAL25AUG4500PE","last_price":114.75,"volume":417000,"average_price":133.32,"oi":392400.0,"net_change":-72.15,"total_buy_quantity":18900.0,"total_sell_quantity":43650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":341.55,"last_trade_time":"1754301588094","oi_day_high":396450.0,"oi_day_low":372150.0},"NSE_FO:MANAPPURAM25AUG255CE":{"ohlc":{"open":4.8,"high":13.55,"low":4.6,"close":12.8},"depth":{"buy":[{"quantity":3000,"price":12.6,"orders":1},{"quantity":3000,"price":12.55,"orders":1},{"quantity":3000,"price":12.35,"orders":1},{"quantity":9000,"price":12.3,"orders":3},{"quantity":3000,"price":12.25,"orders":1}],"sell":[{"quantity":3000,"price":12.85,"orders":1},{"quantity":3000,"price":12.9,"orders":1},{"quantity":6000,"price":12.95,"orders":2},{"quantity":3000,"price":13.0,"orders":1},{"quantity":3000,"price":13.05,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|110715","symbol":"MANAPPURAM25AUG255CE","last_price":12.8,"volume":4167000,"average_price":8.28,"oi":918000.0,"net_change":8.65,"total_buy_quantity":297000.0,"total_sell_quantity":396000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.35,"last_trade_time":"1754301548504","oi_day_high":1140000.0,"oi_day_low":918000.0},"NSE_FO:INFY25AUG1500CE":{"ohlc":{"open":21.2,"high":26.95,"low":18.0,"close":26.45},"depth":{"buy":[{"quantity":800,"price":26.05,"orders":2},{"quantity":7600,"price":26.0,"orders":7},{"quantity":400,"price":25.9,"orders":1},{"quantity":800,"price":25.85,"orders":2},{"quantity":400,"price":25.8,"orders":1}],"sell":[{"quantity":1200,"price":26.5,"orders":2},{"quantity":2000,"price":26.55,"orders":4},{"quantity":1200,"price":26.6,"orders":3},{"quantity":800,"price":26.65,"orders":2},{"quantity":800,"price":26.7,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|99643","symbol":"INFY25AUG1500CE","last_price":26.45,"volume":4325200,"average_price":22.52,"oi":1739600.0,"net_change":2.1,"total_buy_quantity":285600.0,"total_sell_quantity":215600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.85,"last_trade_time":"1754301598927","oi_day_high":1800000.0,"oi_day_low":1524400.0},"NSE_FO:ABFRL25AUG73PE":{"ohlc":{"open":2.75,"high":2.75,"low":1.15,"close":1.15},"depth":{"buy":[{"quantity":10400,"price":1.15,"orders":4},{"quantity":31200,"price":1.1,"orders":5},{"quantity":13000,"price":1.05,"orders":3},{"quantity":2600,"price":1.0,"orders":1},{"quantity":2600,"price":0.95,"orders":1}],"sell":[{"quantity":7800,"price":1.25,"orders":2},{"quantity":10400,"price":1.3,"orders":3},{"quantity":15600,"price":1.35,"orders":5},{"quantity":33800,"price":1.4,"orders":5},{"quantity":10400,"price":1.45,"orders":3}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|63371","symbol":"ABFRL25AUG73PE","last_price":1.15,"volume":530400,"average_price":1.72,"oi":1071200.0,"net_change":-1.35,"total_buy_quantity":241800.0,"total_sell_quantity":644800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1754301416715","oi_day_high":1081600.0,"oi_day_low":915200.0},"NSE_FO:RBLBANK25AUG265CE":{"ohlc":{"open":8.95,"high":11.9,"low":7.3,"close":11.9},"depth":{"buy":[{"quantity":3175,"price":10.9,"orders":1},{"quantity":6350,"price":10.85,"orders":1},{"quantity":12700,"price":10.3,"orders":1},{"quantity":9525,"price":10.25,"orders":1},{"quantity":15875,"price":10.15,"orders":1}],"sell":[{"quantity":3175,"price":12.45,"orders":1},{"quantity":9525,"price":13.35,"orders":1},{"quantity":12700,"price":13.5,"orders":1},{"quantity":31750,"price":14.15,"orders":1},{"quantity":6350,"price":14.7,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|43142","symbol":"RBLBANK25AUG265CE","last_price":11.9,"volume":2098675,"average_price":9.64,"oi":466725.0,"net_change":3.4,"total_buy_quantity":257175.0,"total_sell_quantity":222250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.5,"last_trade_time":"1754301570232","oi_day_high":488950.0,"oi_day_low":339725.0},"NSE_FO:INDUSINDBK25AUG800CE":{"ohlc":{"open":21.85,"high":29.5,"low":19.05,"close":27.7},"depth":{"buy":[{"quantity":1400,"price":27.75,"orders":2},{"quantity":2100,"price":27.7,"orders":3},{"quantity":1400,"price":27.65,"orders":2},{"quantity":700,"price":27.6,"orders":1},{"quantity":2100,"price":27.55,"orders":2}],"sell":[{"quantity":700,"price":28.05,"orders":1},{"quantity":2800,"price":28.1,"orders":3},{"quantity":1400,"price":28.15,"orders":2},{"quantity":700,"price":28.2,"orders":1},{"quantity":2800,"price":28.25,"orders":3}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|106004","symbol":"INDUSINDBK25AUG800CE","last_price":27.7,"volume":3054800,"average_price":25.74,"oi":1292200.0,"net_change":6.7,"total_buy_quantity":193200.0,"total_sell_quantity":194600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.35,"last_trade_time":"1754301599011","oi_day_high":1388100.0,"oi_day_low":1081500.0},"NSE_FO:COLPAL25AUG2240CE":{"ohlc":{"open":59.95,"high":62.0,"low":50.0,"close":58.5},"depth":{"buy":[{"quantity":225,"price":57.0,"orders":1},{"quantity":225,"price":55.8,"orders":1},{"quantity":225,"price":55.05,"orders":1},{"quantity":450,"price":54.6,"orders":2},{"quantity":225,"price":54.25,"orders":1}],"sell":[{"quantity":225,"price":60.4,"orders":1},{"quantity":225,"price":60.45,"orders":1},{"quantity":225,"price":60.5,"orders":1},{"quantity":225,"price":60.55,"orders":1},{"quantity":450,"price":60.85,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|88928","symbol":"COLPAL25AUG2240CE","last_price":58.5,"volume":40050,"average_price":56.13,"oi":51750.0,"net_change":-1.65,"total_buy_quantity":26550.0,"total_sell_quantity":19800.0,"lower_circuit_limit":1.0,"upper_circuit_limit":119.3,"last_trade_time":"1754301423414","oi_day_high":54000.0,"oi_day_low":51750.0},"NSE_FO:UPL25AUG700CE":{"ohlc":{"open":10.8,"high":31.7,"low":10.8,"close":27.2},"depth":{"buy":[{"quantity":2710,"price":27.2,"orders":2},{"quantity":1355,"price":27.15,"orders":1},{"quantity":2710,"price":27.1,"orders":2},{"quantity":2710,"price":27.05,"orders":2},{"quantity":4065,"price":27.0,"orders":3}],"sell":[{"quantity":2710,"price":27.65,"orders":2},{"quantity":4065,"price":27.7,"orders":3},{"quantity":4065,"price":27.75,"orders":3},{"quantity":1355,"price":27.8,"orders":1},{"quantity":1355,"price":27.85,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|140714","symbol":"UPL25AUG700CE","last_price":27.2,"volume":16493060,"average_price":23.13,"oi":1600255.0,"net_change":18.45,"total_buy_quantity":352300.0,"total_sell_quantity":230350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.7,"last_trade_time":"1754301599191","oi_day_high":2474230.0,"oi_day_low":1600255.0},"NSE_FO:JIOFIN25AUG330PE":{"ohlc":{"open":9.0,"high":9.5,"low":6.1,"close":6.35},"depth":{"buy":[{"quantity":4700,"price":6.25,"orders":2},{"quantity":14100,"price":6.2,"orders":6},{"quantity":14100,"price":6.15,"orders":6},{"quantity":25850,"price":6.1,"orders":9},{"quantity":4700,"price":6.05,"orders":2}],"sell":[{"quantity":2350,"price":6.35,"orders":1},{"quantity":7050,"price":6.4,"orders":3},{"quantity":21150,"price":6.45,"orders":6},{"quantity":18800,"price":6.5,"orders":7},{"quantity":25850,"price":6.55,"orders":3}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|109488","symbol":"JIOFIN25AUG330PE","last_price":6.35,"volume":8854800,"average_price":7.86,"oi":3102000.0,"net_change":-3.45,"total_buy_quantity":547550.0,"total_sell_quantity":697950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.8,"last_trade_time":"1754301599731","oi_day_high":3102000.0,"oi_day_low":2483950.0},"NSE_FO:NMDC25AUG71PE":{"ohlc":{"open":2.7,"high":2.7,"low":1.45,"close":1.95},"depth":{"buy":[{"quantity":13500,"price":1.85,"orders":1},{"quantity":40500,"price":1.8,"orders":3},{"quantity":40500,"price":1.75,"orders":3},{"quantity":54000,"price":1.7,"orders":4},{"quantity":40500,"price":1.65,"orders":3}],"sell":[{"quantity":40500,"price":1.9,"orders":3},{"quantity":67500,"price":1.95,"orders":5},{"quantity":54000,"price":2.0,"orders":4},{"quantity":54000,"price":2.05,"orders":3},{"quantity":54000,"price":2.1,"orders":4}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|118006","symbol":"NMDC25AUG71PE","last_price":1.95,"volume":4941000,"average_price":1.88,"oi":1.188E7,"net_change":-0.85,"total_buy_quantity":1242000.0,"total_sell_quantity":1755000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1754301549052","oi_day_high":1.20285E7,"oi_day_low":1.18665E7},"NSE_FO:CAMS25AUG3700PE":{"ohlc":{"open":136.75,"high":136.75,"low":69.65,"close":80.35},"depth":{"buy":[{"quantity":150,"price":78.2,"orders":1},{"quantity":150,"price":71.1,"orders":1},{"quantity":300,"price":71.05,"orders":2},{"quantity":3750,"price":68.0,"orders":1},{"quantity":600,"price":67.0,"orders":1}],"sell":[{"quantity":150,"price":81.65,"orders":1},{"quantity":300,"price":81.75,"orders":2},{"quantity":150,"price":81.9,"orders":1},{"quantity":150,"price":81.95,"orders":1},{"quantity":150,"price":82.0,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|85578","symbol":"CAMS25AUG3700PE","last_price":80.35,"volume":260700,"average_price":99.31,"oi":64200.0,"net_change":-71.6,"total_buy_quantity":11550.0,"total_sell_quantity":12750.0,"lower_circuit_limit":17.35,"upper_circuit_limit":286.55,"last_trade_time":"1754301584223","oi_day_high":66900.0,"oi_day_low":44700.0},"NSE_FO:TIINDIA25AUG2850PE":{"ohlc":{"open":82.2,"high":85.3,"low":55.65,"close":60.5},"depth":{"buy":[{"quantity":200,"price":60.85,"orders":1},{"quantity":200,"price":60.8,"orders":1},{"quantity":200,"price":60.65,"orders":1},{"quantity":200,"price":60.55,"orders":1},{"quantity":200,"price":60.5,"orders":1}],"sell":[{"quantity":200,"price":63.75,"orders":1},{"quantity":400,"price":63.8,"orders":1},{"quantity":200,"price":66.45,"orders":1},{"quantity":200,"price":66.5,"orders":1},{"quantity":200,"price":78.65,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|142002","symbol":"TIINDIA25AUG2850PE","last_price":60.5,"volume":83800,"average_price":68.93,"oi":18000.0,"net_change":-58.25,"total_buy_quantity":29000.0,"total_sell_quantity":17600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":218.9,"last_trade_time":"1754301565118","oi_day_high":18600.0,"oi_day_low":7600.0},"NSE_FO:RELIANCE25AUG1390PE":{"ohlc":{"open":29.25,"high":29.25,"low":17.85,"close":18.95},"depth":{"buy":[{"quantity":4500,"price":18.95,"orders":6},{"quantity":2000,"price":18.9,"orders":4},{"quantity":5000,"price":18.85,"orders":5},{"quantity":6500,"price":18.8,"orders":6},{"quantity":3000,"price":18.75,"orders":4}],"sell":[{"quantity":1500,"price":19.15,"orders":3},{"quantity":6000,"price":19.2,"orders":3},{"quantity":2500,"price":19.25,"orders":5},{"quantity":3500,"price":19.3,"orders":4},{"quantity":2500,"price":19.35,"orders":3}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|129034","symbol":"RELIANCE25AUG1390PE","last_price":18.95,"volume":2067500,"average_price":20.92,"oi":1127000.0,"net_change":-10.3,"total_buy_quantity":200500.0,"total_sell_quantity":124000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.75,"last_trade_time":"1754301590356","oi_day_high":1152500.0,"oi_day_low":1070000.0},"NSE_FO:IREDA25AUG145CE":{"ohlc":{"open":5.6,"high":7.45,"low":5.6,"close":7.35},"depth":{"buy":[{"quantity":13800,"price":7.35,"orders":4},{"quantity":3450,"price":7.3,"orders":1},{"quantity":6900,"price":7.25,"orders":2},{"quantity":3450,"price":7.2,"orders":1},{"quantity":13800,"price":7.15,"orders":2}],"sell":[{"quantity":10350,"price":7.5,"orders":3},{"quantity":3450,"price":7.6,"orders":1},{"quantity":3450,"price":7.65,"orders":1},{"quantity":20700,"price":7.7,"orders":3},{"quantity":17250,"price":7.8,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|108039","symbol":"IREDA25AUG145CE","last_price":7.35,"volume":524400,"average_price":6.45,"oi":338100.0,"net_change":1.65,"total_buy_quantity":389850.0,"total_sell_quantity":203550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.7,"last_trade_time":"1754301586655","oi_day_high":410550.0,"oi_day_low":331200.0},"NSE_FO:RVNL25AUG350CE":{"ohlc":{"open":12.6,"high":15.5,"low":11.6,"close":15.2},"depth":{"buy":[{"quantity":1375,"price":15.1,"orders":1},{"quantity":2750,"price":15.0,"orders":2},{"quantity":1375,"price":14.5,"orders":1},{"quantity":1375,"price":14.35,"orders":1},{"quantity":1375,"price":14.3,"orders":1}],"sell":[{"quantity":1375,"price":15.2,"orders":1},{"quantity":1375,"price":15.45,"orders":1},{"quantity":4125,"price":15.5,"orders":3},{"quantity":2750,"price":15.6,"orders":2},{"quantity":2750,"price":15.9,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|129863","symbol":"RVNL25AUG350CE","last_price":15.2,"volume":1043625,"average_price":13.91,"oi":242000.0,"net_change":3.0,"total_buy_quantity":203500.0,"total_sell_quantity":174625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.2,"last_trade_time":"1754301552371","oi_day_high":358875.0,"oi_day_low":242000.0},"NSE_FO:IRB25AUG45PE":{"ohlc":{"open":2.1,"high":2.25,"low":1.5,"close":1.5},"depth":{"buy":[{"quantity":23350,"price":1.45,"orders":2},{"quantity":11675,"price":1.4,"orders":1},{"quantity":93400,"price":1.35,"orders":3},{"quantity":81725,"price":1.3,"orders":2},{"quantity":116750,"price":1.25,"orders":1}],"sell":[{"quantity":11675,"price":1.5,"orders":1},{"quantity":35025,"price":1.55,"orders":3},{"quantity":81725,"price":1.6,"orders":3},{"quantity":81725,"price":1.65,"orders":2},{"quantity":175125,"price":1.75,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|100911","symbol":"IRB25AUG45PE","last_price":1.5,"volume":782225,"average_price":1.99,"oi":1295925.0,"net_change":-0.65,"total_buy_quantity":840600.0,"total_sell_quantity":1249225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1754301410900","oi_day_high":1307600.0,"oi_day_low":1062425.0},"NSE_FO:BEL25AUG385PE":{"ohlc":{"open":13.45,"high":14.5,"low":6.95,"close":7.1},"depth":{"buy":[{"quantity":2850,"price":7.1,"orders":1},{"quantity":14250,"price":7.05,"orders":3},{"quantity":5700,"price":7.0,"orders":2},{"quantity":17100,"price":6.95,"orders":4},{"quantity":17100,"price":6.9,"orders":5}],"sell":[{"quantity":37050,"price":7.2,"orders":10},{"quantity":14250,"price":7.25,"orders":4},{"quantity":14250,"price":7.3,"orders":4},{"quantity":17100,"price":7.35,"orders":4},{"quantity":39900,"price":7.4,"orders":6}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|72572","symbol":"BEL25AUG385PE","last_price":7.1,"volume":6688950,"average_price":8.85,"oi":1949400.0,"net_change":-6.75,"total_buy_quantity":581400.0,"total_sell_quantity":658350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.85,"last_trade_time":"1754301592056","oi_day_high":2046300.0,"oi_day_low":1464900.0},"NSE_FO:ATGL25AUG600CE":{"ohlc":{"open":21.0,"high":25.15,"low":19.95,"close":24.6},"depth":{"buy":[{"quantity":875,"price":24.15,"orders":1},{"quantity":875,"price":24.1,"orders":1},{"quantity":875,"price":24.05,"orders":1},{"quantity":875,"price":24.0,"orders":1},{"quantity":875,"price":23.1,"orders":1}],"sell":[{"quantity":875,"price":24.6,"orders":1},{"quantity":875,"price":24.9,"orders":1},{"quantity":875,"price":24.95,"orders":1},{"quantity":875,"price":25.65,"orders":1},{"quantity":1750,"price":25.8,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|78376","symbol":"ATGL25AUG600CE","last_price":24.6,"volume":115500,"average_price":22.58,"oi":40250.0,"net_change":3.9,"total_buy_quantity":112000.0,"total_sell_quantity":63000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.5,"last_trade_time":"1754301573790","oi_day_high":50750.0,"oi_day_low":40250.0},"NSE_FO:LUPIN25AUG1920PE":{"ohlc":{"open":91.7,"high":92.75,"low":78.85,"close":78.85},"depth":{"buy":[{"quantity":425,"price":76.35,"orders":1},{"quantity":425,"price":76.3,"orders":1},{"quantity":425,"price":76.25,"orders":1},{"quantity":425,"price":76.2,"orders":1},{"quantity":425,"price":76.15,"orders":1}],"sell":[{"quantity":425,"price":79.6,"orders":1},{"quantity":425,"price":79.85,"orders":1},{"quantity":425,"price":80.1,"orders":1},{"quantity":425,"price":81.3,"orders":1},{"quantity":425,"price":81.35,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|115729","symbol":"LUPIN25AUG1920PE","last_price":78.85,"volume":8925,"average_price":85.93,"oi":24650.0,"net_change":-18.9,"total_buy_quantity":22525.0,"total_sell_quantity":51425.0,"lower_circuit_limit":39.85,"upper_circuit_limit":155.65,"last_trade_time":"1754301540003","oi_day_high":26350.0,"oi_day_low":24225.0},"NSE_FO:TITAGARH25AUG860PE":{"ohlc":{"open":43.85,"high":43.85,"low":34.2,"close":34.5},"depth":{"buy":[{"quantity":725,"price":33.1,"orders":1},{"quantity":725,"price":33.05,"orders":1},{"quantity":725,"price":31.85,"orders":1},{"quantity":2175,"price":31.55,"orders":1},{"quantity":725,"price":31.35,"orders":1}],"sell":[{"quantity":725,"price":35.8,"orders":1},{"quantity":725,"price":35.85,"orders":1},{"quantity":725,"price":36.0,"orders":1},{"quantity":725,"price":36.15,"orders":1},{"quantity":725,"price":36.8,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|142084","symbol":"TITAGARH25AUG860PE","last_price":34.5,"volume":106575,"average_price":38.85,"oi":374825.0,"net_change":-14.7,"total_buy_quantity":97150.0,"total_sell_quantity":103675.0,"lower_circuit_limit":8.4,"upper_circuit_limit":90.0,"last_trade_time":"1754301526588","oi_day_high":379175.0,"oi_day_low":358150.0},"NSE_FO:MARICO25AUG710CE":{"ohlc":{"open":23.55,"high":34.4,"low":19.45,"close":27.35},"depth":{"buy":[{"quantity":1200,"price":26.55,"orders":1},{"quantity":2400,"price":26.35,"orders":2},{"quantity":4800,"price":25.5,"orders":3},{"quantity":2400,"price":25.1,"orders":2},{"quantity":2400,"price":25.0,"orders":2}],"sell":[{"quantity":2400,"price":27.55,"orders":2},{"quantity":1200,"price":27.6,"orders":1},{"quantity":2400,"price":27.65,"orders":1},{"quantity":1200,"price":27.85,"orders":1},{"quantity":2400,"price":27.9,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|111228","symbol":"MARICO25AUG710CE","last_price":27.35,"volume":3285600,"average_price":24.69,"oi":402000.0,"net_change":3.8,"total_buy_quantity":109200.0,"total_sell_quantity":117600.0,"lower_circuit_limit":3.55,"upper_circuit_limit":66.45,"last_trade_time":"1754301578280","oi_day_high":482400.0,"oi_day_low":102000.0},"NSE_FO:DIXON25AUG16750PE":{"ohlc":{"open":480.0,"high":505.0,"low":350.0,"close":378.0},"depth":{"buy":[{"quantity":250,"price":374.6,"orders":1},{"quantity":50,"price":371.35,"orders":1},{"quantity":100,"price":371.3,"orders":2},{"quantity":300,"price":371.25,"orders":2},{"quantity":50,"price":349.0,"orders":1}],"sell":[{"quantity":50,"price":379.9,"orders":1},{"quantity":50,"price":379.95,"orders":1},{"quantity":50,"price":380.0,"orders":1},{"quantity":50,"price":380.05,"orders":1},{"quantity":50,"price":383.1,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|83513","symbol":"DIXON25AUG16750PE","last_price":378.0,"volume":113100,"average_price":430.76,"oi":31650.0,"net_change":-128.45,"total_buy_quantity":10900.0,"total_sell_quantity":10750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1066.05,"last_trade_time":"1754301588155","oi_day_high":36900.0,"oi_day_low":19850.0},"NSE_FO:PIIND25AUG4250PE":{"ohlc":{"open":173.2,"high":237.25,"low":173.2,"close":197.0},"depth":{"buy":[{"quantity":175,"price":192.7,"orders":1},{"quantity":175,"price":192.65,"orders":1},{"quantity":175,"price":192.55,"orders":1},{"quantity":175,"price":192.35,"orders":1},{"quantity":175,"price":192.25,"orders":1}],"sell":[{"quantity":175,"price":200.1,"orders":1},{"quantity":175,"price":200.15,"orders":1},{"quantity":175,"price":200.2,"orders":1},{"quantity":175,"price":200.3,"orders":1},{"quantity":175,"price":202.8,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|125507","symbol":"PIIND25AUG4250PE","last_price":197.0,"volume":4900,"average_price":209.1,"oi":7525.0,"net_change":28.3,"total_buy_quantity":7175.0,"total_sell_quantity":11900.0,"lower_circuit_limit":57.95,"upper_circuit_limit":279.45,"last_trade_time":"1754300730469","oi_day_high":8225.0,"oi_day_low":7525.0},"NSE_FO:POWERGRID25AUG290PE":{"ohlc":{"open":6.1,"high":8.7,"low":5.6,"close":6.3},"depth":{"buy":[{"quantity":1900,"price":6.3,"orders":1},{"quantity":5700,"price":6.25,"orders":3},{"quantity":13300,"price":6.2,"orders":4},{"quantity":3800,"price":6.15,"orders":2},{"quantity":1900,"price":6.1,"orders":1}],"sell":[{"quantity":1900,"price":6.4,"orders":1},{"quantity":5700,"price":6.45,"orders":3},{"quantity":7600,"price":6.5,"orders":4},{"quantity":3800,"price":6.55,"orders":2},{"quantity":15200,"price":6.6,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|130817","symbol":"POWERGRID25AUG290PE","last_price":6.3,"volume":3399100,"average_price":6.73,"oi":1554200.0,"net_change":0.5,"total_buy_quantity":410400.0,"total_sell_quantity":281200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.8,"last_trade_time":"1754301584427","oi_day_high":1584600.0,"oi_day_low":1487700.0},"NSE_FO:TORNTPHARM25AUG3750PE":{"ohlc":{"open":132.65,"high":156.55,"low":131.0,"close":133.2},"depth":{"buy":[{"quantity":250,"price":152.6,"orders":1},{"quantity":500,"price":152.55,"orders":2},{"quantity":500,"price":152.5,"orders":2},{"quantity":250,"price":152.4,"orders":1},{"quantity":250,"price":152.3,"orders":1}],"sell":[{"quantity":250,"price":161.75,"orders":1},{"quantity":250,"price":161.8,"orders":1},{"quantity":250,"price":164.35,"orders":1},{"quantity":1000,"price":167.9,"orders":1},{"quantity":1000,"price":168.9,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|142456","symbol":"TORNTPHARM25AUG3750PE","last_price":133.2,"volume":8000,"average_price":142.46,"oi":10500.0,"net_change":13.0,"total_buy_quantity":16250.0,"total_sell_quantity":11250.0,"lower_circuit_limit":29.2,"upper_circuit_limit":211.2,"last_trade_time":"1754286746152","oi_day_high":12250.0,"oi_day_low":10500.0},"NSE_FO:MANKIND25AUG2550PE":{"ohlc":{"open":82.2,"high":82.2,"low":46.5,"close":47.0},"depth":{"buy":[{"quantity":225,"price":45.6,"orders":1},{"quantity":225,"price":45.5,"orders":1},{"quantity":225,"price":45.45,"orders":1},{"quantity":225,"price":44.65,"orders":1},{"quantity":225,"price":44.1,"orders":1}],"sell":[{"quantity":450,"price":47.1,"orders":2},{"quantity":225,"price":48.05,"orders":1},{"quantity":225,"price":48.3,"orders":1},{"quantity":225,"price":48.35,"orders":1},{"quantity":225,"price":48.9,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|110864","symbol":"MANKIND25AUG2550PE","last_price":47.0,"volume":25650,"average_price":58.99,"oi":15300.0,"net_change":-35.3,"total_buy_quantity":36900.0,"total_sell_quantity":42075.0,"lower_circuit_limit":17.15,"upper_circuit_limit":147.45,"last_trade_time":"1754301549366","oi_day_high":15300.0,"oi_day_low":11250.0},"NSE_FO:ULTRACEMCO25AUG12200CE":{"ohlc":{"open":225.45,"high":301.65,"low":208.45,"close":274.65},"depth":{"buy":[{"quantity":50,"price":273.15,"orders":1},{"quantity":50,"price":273.1,"orders":1},{"quantity":50,"price":273.05,"orders":1},{"quantity":100,"price":272.0,"orders":1},{"quantity":150,"price":269.55,"orders":1}],"sell":[{"quantity":50,"price":286.6,"orders":1},{"quantity":50,"price":286.65,"orders":1},{"quantity":50,"price":286.7,"orders":1},{"quantity":100,"price":287.0,"orders":2},{"quantity":50,"price":289.8,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|139913","symbol":"ULTRACEMCO25AUG12200CE","last_price":274.65,"volume":115450,"average_price":255.55,"oi":19900.0,"net_change":53.4,"total_buy_quantity":8900.0,"total_sell_quantity":7300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":472.5,"last_trade_time":"1754301593238","oi_day_high":26250.0,"oi_day_low":19900.0},"NSE_FO:CDSL25AUG1480CE":{"ohlc":{"open":49.25,"high":107.35,"low":49.25,"close":103.95},"depth":{"buy":[{"quantity":1425,"price":103.25,"orders":3},{"quantity":475,"price":103.2,"orders":1},{"quantity":475,"price":102.05,"orders":1},{"quantity":2375,"price":101.0,"orders":1},{"quantity":2375,"price":100.35,"orders":1}],"sell":[{"quantity":475,"price":104.35,"orders":1},{"quantity":475,"price":105.05,"orders":1},{"quantity":475,"price":105.1,"orders":1},{"quantity":950,"price":106.05,"orders":2},{"quantity":2375,"price":106.6,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|86347","symbol":"CDSL25AUG1480CE","last_price":103.95,"volume":424175,"average_price":69.24,"oi":86925.0,"net_change":55.6,"total_buy_quantity":51775.0,"total_sell_quantity":34675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":206.7,"last_trade_time":"1754301596593","oi_day_high":133475.0,"oi_day_low":86925.0},"NSE_FO:MPHASIS25AUG2800CE":{"ohlc":{"open":52.05,"high":73.4,"low":48.9,"close":62.15},"depth":{"buy":[{"quantity":550,"price":54.1,"orders":2},{"quantity":275,"price":54.05,"orders":1},{"quantity":275,"price":54.0,"orders":1},{"quantity":275,"price":53.95,"orders":1},{"quantity":1375,"price":53.2,"orders":3}],"sell":[{"quantity":550,"price":63.1,"orders":2},{"quantity":550,"price":63.15,"orders":2},{"quantity":1650,"price":63.2,"orders":2},{"quantity":275,"price":63.95,"orders":1},{"quantity":275,"price":64.0,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|43920","symbol":"MPHASIS25AUG2800CE","last_price":62.15,"volume":256850,"average_price":63.97,"oi":85525.0,"net_change":-6.25,"total_buy_quantity":49775.0,"total_sell_quantity":25575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":148.0,"last_trade_time":"1754301598005","oi_day_high":102025.0,"oi_day_low":75625.0},"NSE_FO:COFORGE25AUG1740CE":{"ohlc":{"open":42.65,"high":59.4,"low":37.75,"close":58.0},"depth":{"buy":[{"quantity":375,"price":57.9,"orders":1},{"quantity":375,"price":57.75,"orders":1},{"quantity":375,"price":57.5,"orders":1},{"quantity":375,"price":57.45,"orders":1},{"quantity":750,"price":56.35,"orders":2}],"sell":[{"quantity":375,"price":58.65,"orders":1},{"quantity":750,"price":58.7,"orders":2},{"quantity":750,"price":58.75,"orders":2},{"quantity":375,"price":58.85,"orders":1},{"quantity":375,"price":58.95,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|79692","symbol":"COFORGE25AUG1740CE","last_price":58.0,"volume":526875,"average_price":49.82,"oi":206625.0,"net_change":14.35,"total_buy_quantity":80250.0,"total_sell_quantity":156375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":98.7,"last_trade_time":"1754301594328","oi_day_high":223875.0,"oi_day_low":186000.0},"NSE_FO:VBL25AUG520CE":{"ohlc":{"open":10.05,"high":11.6,"low":7.8,"close":10.0},"depth":{"buy":[{"quantity":2050,"price":9.65,"orders":2},{"quantity":1025,"price":9.6,"orders":1},{"quantity":4100,"price":9.45,"orders":2},{"quantity":3075,"price":9.4,"orders":1},{"quantity":2050,"price":9.3,"orders":1}],"sell":[{"quantity":1025,"price":9.95,"orders":1},{"quantity":1025,"price":10.0,"orders":1},{"quantity":1025,"price":10.05,"orders":1},{"quantity":2050,"price":10.1,"orders":2},{"quantity":3075,"price":10.2,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|140801","symbol":"VBL25AUG520CE","last_price":10.0,"volume":1241275,"average_price":9.38,"oi":1142875.0,"net_change":-1.85,"total_buy_quantity":221400.0,"total_sell_quantity":273675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.85,"last_trade_time":"1754301596161","oi_day_high":1162350.0,"oi_day_low":1075225.0},"NSE_FO:POLICYBZR25AUG1800PE":{"ohlc":{"open":73.75,"high":101.4,"low":66.5,"close":71.3},"depth":{"buy":[{"quantity":350,"price":69.95,"orders":1},{"quantity":350,"price":69.9,"orders":1},{"quantity":350,"price":68.7,"orders":1},{"quantity":1050,"price":64.35,"orders":3},{"quantity":350,"price":63.7,"orders":1}],"sell":[{"quantity":350,"price":71.0,"orders":1},{"quantity":350,"price":72.85,"orders":1},{"quantity":350,"price":73.0,"orders":1},{"quantity":350,"price":73.35,"orders":1},{"quantity":350,"price":76.8,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|129970","symbol":"POLICYBZR25AUG1800PE","last_price":71.3,"volume":154700,"average_price":81.48,"oi":81200.0,"net_change":-2.8,"total_buy_quantity":9100.0,"total_sell_quantity":18900.0,"lower_circuit_limit":3.8,"upper_circuit_limit":144.4,"last_trade_time":"1754301587650","oi_day_high":109200.0,"oi_day_low":78750.0},"NSE_FO:SUNPHARMA25AUG1700CE":{"ohlc":{"open":17.0,"high":17.1,"low":11.15,"close":15.65},"depth":{"buy":[{"quantity":700,"price":15.5,"orders":1},{"quantity":700,"price":15.45,"orders":2},{"quantity":350,"price":15.25,"orders":1},{"quantity":700,"price":15.2,"orders":2},{"quantity":350,"price":15.15,"orders":1}],"sell":[{"quantity":350,"price":15.65,"orders":1},{"quantity":2800,"price":15.7,"orders":2},{"quantity":1750,"price":15.75,"orders":4},{"quantity":700,"price":15.8,"orders":2},{"quantity":1050,"price":15.85,"orders":3}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|136263","symbol":"SUNPHARMA25AUG1700CE","last_price":15.65,"volume":1430800,"average_price":14.52,"oi":772100.0,"net_change":-0.6,"total_buy_quantity":222600.0,"total_sell_quantity":228900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.25,"last_trade_time":"1754301567276","oi_day_high":891450.0,"oi_day_low":772100.0},"NSE_FO:FEDERALBNK25AUG202.5PE":{"ohlc":{"open":11.0,"high":11.5,"low":8.35,"close":8.6},"depth":{"buy":[{"quantity":5000,"price":8.5,"orders":1},{"quantity":5000,"price":8.45,"orders":1},{"quantity":10000,"price":8.3,"orders":2},{"quantity":20000,"price":7.85,"orders":1},{"quantity":15000,"price":7.75,"orders":1}],"sell":[{"quantity":5000,"price":8.65,"orders":1},{"quantity":10000,"price":8.7,"orders":2},{"quantity":5000,"price":8.75,"orders":1},{"quantity":20000,"price":9.15,"orders":1},{"quantity":15000,"price":9.35,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|85639","symbol":"FEDERALBNK25AUG202.5PE","last_price":8.6,"volume":1695000,"average_price":9.96,"oi":700000.0,"net_change":-2.3,"total_buy_quantity":565000.0,"total_sell_quantity":290000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.9,"last_trade_time":"1754301487636","oi_day_high":700000.0,"oi_day_low":580000.0},"NSE_FO:TITAN25AUG3350PE":{"ohlc":{"open":98.0,"high":98.0,"low":64.45,"close":69.85},"depth":{"buy":[{"quantity":175,"price":69.8,"orders":1},{"quantity":175,"price":69.75,"orders":1},{"quantity":175,"price":69.7,"orders":1},{"quantity":525,"price":69.2,"orders":3},{"quantity":175,"price":69.15,"orders":1}],"sell":[{"quantity":525,"price":70.45,"orders":3},{"quantity":175,"price":70.5,"orders":1},{"quantity":175,"price":70.6,"orders":1},{"quantity":175,"price":70.65,"orders":1},{"quantity":175,"price":70.7,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|142302","symbol":"TITAN25AUG3350PE","last_price":69.85,"volume":154700,"average_price":73.07,"oi":140350.0,"net_change":-25.75,"total_buy_quantity":30800.0,"total_sell_quantity":30975.0,"lower_circuit_limit":21.7,"upper_circuit_limit":169.5,"last_trade_time":"1754301590627","oi_day_high":144550.0,"oi_day_low":131600.0},"NSE_FO:HINDALCO25AUG680PE":{"ohlc":{"open":24.55,"high":25.3,"low":15.9,"close":15.95},"depth":{"buy":[{"quantity":1400,"price":16.0,"orders":1},{"quantity":1400,"price":15.95,"orders":1},{"quantity":2800,"price":15.9,"orders":2},{"quantity":2800,"price":15.85,"orders":2},{"quantity":4200,"price":15.8,"orders":3}],"sell":[{"quantity":2800,"price":16.2,"orders":2},{"quantity":2800,"price":16.25,"orders":2},{"quantity":2800,"price":16.3,"orders":1},{"quantity":1400,"price":16.35,"orders":1},{"quantity":4200,"price":16.4,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|100743","symbol":"HINDALCO25AUG680PE","last_price":15.95,"volume":1820000,"average_price":18.94,"oi":651000.0,"net_change":-10.65,"total_buy_quantity":204400.0,"total_sell_quantity":324800.0,"lower_circuit_limit":6.6,"upper_circuit_limit":46.6,"last_trade_time":"1754301561590","oi_day_high":684600.0,"oi_day_low":358400.0},"NSE_FO:INDIGO25AUG5900PE":{"ohlc":{"open":205.1,"high":238.85,"low":186.25,"close":209.05},"depth":{"buy":[{"quantity":150,"price":206.45,"orders":1},{"quantity":150,"price":206.4,"orders":1},{"quantity":150,"price":206.2,"orders":1},{"quantity":150,"price":206.15,"orders":1},{"quantity":300,"price":206.0,"orders":1}],"sell":[{"quantity":150,"price":209.7,"orders":1},{"quantity":150,"price":209.75,"orders":1},{"quantity":150,"price":210.15,"orders":1},{"quantity":300,"price":210.35,"orders":2},{"quantity":150,"price":210.4,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|105598","symbol":"INDIGO25AUG5900PE","last_price":209.05,"volume":42150,"average_price":213.34,"oi":46500.0,"net_change":-7.85,"total_buy_quantity":11550.0,"total_sell_quantity":21000.0,"lower_circuit_limit":44.0,"upper_circuit_limit":389.8,"last_trade_time":"1754301540005","oi_day_high":46650.0,"oi_day_low":37500.0},"NSE_FO:UNITDSPR25AUG1340CE":{"ohlc":{"open":28.7,"high":36.5,"low":24.55,"close":35.45},"depth":{"buy":[{"quantity":400,"price":35.1,"orders":1},{"quantity":400,"price":35.05,"orders":1},{"quantity":400,"price":35.0,"orders":1},{"quantity":800,"price":34.95,"orders":2},{"quantity":400,"price":34.9,"orders":1}],"sell":[{"quantity":400,"price":35.45,"orders":1},{"quantity":4000,"price":35.5,"orders":1},{"quantity":400,"price":35.7,"orders":1},{"quantity":400,"price":35.95,"orders":1},{"quantity":1600,"price":36.0,"orders":3}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|143426","symbol":"UNITDSPR25AUG1340CE","last_price":35.45,"volume":399600,"average_price":31.22,"oi":362800.0,"net_change":7.4,"total_buy_quantity":181200.0,"total_sell_quantity":113600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.2,"last_trade_time":"1754301579636","oi_day_high":378000.0,"oi_day_low":344800.0},"NSE_FO:UNOMINDA25AUG1040PE":{"ohlc":{"open":30.15,"high":33.75,"low":25.25,"close":26.25},"depth":{"buy":[{"quantity":550,"price":25.25,"orders":1},{"quantity":550,"price":25.2,"orders":1},{"quantity":550,"price":24.5,"orders":1},{"quantity":2200,"price":22.65,"orders":1},{"quantity":1650,"price":22.45,"orders":1}],"sell":[{"quantity":1100,"price":26.15,"orders":2},{"quantity":7700,"price":27.0,"orders":4},{"quantity":550,"price":27.05,"orders":1},{"quantity":4400,"price":27.95,"orders":1},{"quantity":550,"price":28.0,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|140531","symbol":"UNOMINDA25AUG1040PE","last_price":26.25,"volume":64350,"average_price":29.66,"oi":71500.0,"net_change":-10.95,"total_buy_quantity":85800.0,"total_sell_quantity":107250.0,"lower_circuit_limit":5.5,"upper_circuit_limit":68.9,"last_trade_time":"1754301531010","oi_day_high":71500.0,"oi_day_low":42900.0},"NSE_FO:BSE25AUG2450CE":{"ohlc":{"open":94.95,"high":147.1,"low":91.65,"close":147.05},"depth":{"buy":[{"quantity":375,"price":145.45,"orders":1},{"quantity":375,"price":145.25,"orders":1},{"quantity":750,"price":145.2,"orders":2},{"quantity":375,"price":145.15,"orders":1},{"quantity":375,"price":145.1,"orders":1}],"sell":[{"quantity":750,"price":146.75,"orders":2},{"quantity":375,"price":146.8,"orders":1},{"quantity":375,"price":146.9,"orders":1},{"quantity":375,"price":146.95,"orders":1},{"quantity":1125,"price":147.05,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|76200","symbol":"BSE25AUG2450CE","last_price":147.05,"volume":1452750,"average_price":118.55,"oi":242625.0,"net_change":45.2,"total_buy_quantity":40500.0,"total_sell_quantity":42375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":230.3,"last_trade_time":"1754301595697","oi_day_high":277125.0,"oi_day_low":235500.0},"NSE_FO:MFSL25AUG1500CE":{"ohlc":{"open":37.15,"high":43.1,"low":32.0,"close":42.8},"depth":{"buy":[{"quantity":1600,"price":40.85,"orders":2},{"quantity":800,"price":40.8,"orders":1},{"quantity":800,"price":38.75,"orders":1},{"quantity":800,"price":38.65,"orders":1},{"quantity":1600,"price":38.35,"orders":1}],"sell":[{"quantity":800,"price":43.1,"orders":1},{"quantity":800,"price":44.05,"orders":1},{"quantity":2400,"price":44.2,"orders":1},{"quantity":800,"price":45.3,"orders":1},{"quantity":800,"price":45.35,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|113535","symbol":"MFSL25AUG1500CE","last_price":42.8,"volume":42400,"average_price":38.61,"oi":60800.0,"net_change":5.65,"total_buy_quantity":88000.0,"total_sell_quantity":100000.0,"lower_circuit_limit":4.05,"upper_circuit_limit":70.25,"last_trade_time":"1754301598667","oi_day_high":60800.0,"oi_day_low":58400.0},"NSE_FO:TATATECH25AUG700CE":{"ohlc":{"open":16.4,"high":17.75,"low":13.05,"close":17.45},"depth":{"buy":[{"quantity":800,"price":16.5,"orders":1},{"quantity":800,"price":16.4,"orders":1},{"quantity":800,"price":16.35,"orders":1},{"quantity":800,"price":16.0,"orders":1},{"quantity":800,"price":15.55,"orders":1}],"sell":[{"quantity":800,"price":17.45,"orders":1},{"quantity":1600,"price":17.5,"orders":2},{"quantity":1600,"price":17.6,"orders":2},{"quantity":800,"price":17.65,"orders":1},{"quantity":800,"price":17.75,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|138108","symbol":"TATATECH25AUG700CE","last_price":17.45,"volume":563200,"average_price":15.71,"oi":314400.0,"net_change":0.65,"total_buy_quantity":192000.0,"total_sell_quantity":121600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.8,"last_trade_time":"1754301578112","oi_day_high":323200.0,"oi_day_low":292000.0},"NSE_FO:HEROMOTOCO25AUG4250PE":{"ohlc":{"open":111.6,"high":113.0,"low":37.4,"close":42.45},"depth":{"buy":[{"quantity":150,"price":40.85,"orders":1},{"quantity":150,"price":40.1,"orders":1},{"quantity":450,"price":40.0,"orders":3},{"quantity":150,"price":39.9,"orders":1},{"quantity":150,"price":39.85,"orders":1}],"sell":[{"quantity":150,"price":42.85,"orders":1},{"quantity":150,"price":42.9,"orders":1},{"quantity":300,"price":50.6,"orders":2},{"quantity":3000,"price":51.7,"orders":1},{"quantity":450,"price":56.1,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|91489","symbol":"HEROMOTOCO25AUG4250PE","last_price":42.45,"volume":243000,"average_price":62.9,"oi":49200.0,"net_change":-79.05,"total_buy_quantity":15000.0,"total_sell_quantity":16650.0,"lower_circuit_limit":12.9,"upper_circuit_limit":202.4,"last_trade_time":"1754301592664","oi_day_high":55800.0,"oi_day_low":46800.0},"NSE_FO:MOTHERSON25AUG97.5PE":{"ohlc":{"open":4.6,"high":4.65,"low":2.85,"close":2.9},"depth":{"buy":[{"quantity":30750,"price":2.85,"orders":5},{"quantity":12300,"price":2.8,"orders":2},{"quantity":12300,"price":2.75,"orders":2},{"quantity":12300,"price":2.7,"orders":2},{"quantity":6150,"price":2.65,"orders":1}],"sell":[{"quantity":12300,"price":2.95,"orders":2},{"quantity":24600,"price":3.0,"orders":4},{"quantity":18450,"price":3.05,"orders":3},{"quantity":18450,"price":3.1,"orders":3},{"quantity":18450,"price":3.15,"orders":3}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|47268","symbol":"MOTHERSON25AUG97.5PE","last_price":2.9,"volume":1340700,"average_price":3.45,"oi":793350.0,"net_change":-1.7,"total_buy_quantity":867150.0,"total_sell_quantity":1020900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.6,"last_trade_time":"1754301447694","oi_day_high":805650.0,"oi_day_low":621150.0},"NSE_FO:LAURUSLABS25AUG870PE":{"ohlc":{"open":38.45,"high":42.75,"low":27.8,"close":28.8},"depth":{"buy":[{"quantity":1700,"price":28.3,"orders":1},{"quantity":1700,"price":28.25,"orders":1},{"quantity":1700,"price":28.2,"orders":1},{"quantity":1700,"price":28.15,"orders":1},{"quantity":3400,"price":28.1,"orders":2}],"sell":[{"quantity":1700,"price":28.7,"orders":1},{"quantity":3400,"price":28.75,"orders":2},{"quantity":1700,"price":28.8,"orders":1},{"quantity":1700,"price":28.85,"orders":1},{"quantity":1700,"price":29.1,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|106954","symbol":"LAURUSLABS25AUG870PE","last_price":28.8,"volume":249900,"average_price":33.07,"oi":226100.0,"net_change":-9.65,"total_buy_quantity":96900.0,"total_sell_quantity":164900.0,"lower_circuit_limit":7.0,"upper_circuit_limit":69.9,"last_trade_time":"1754301595522","oi_day_high":232900.0,"oi_day_low":210800.0},"NSE_FO:CGPOWER25AUG660CE":{"ohlc":{"open":17.0,"high":21.5,"low":14.5,"close":20.75},"depth":{"buy":[{"quantity":2550,"price":20.75,"orders":3},{"quantity":850,"price":20.65,"orders":1},{"quantity":850,"price":20.55,"orders":1},{"quantity":3400,"price":20.0,"orders":2},{"quantity":850,"price":19.95,"orders":1}],"sell":[{"quantity":9350,"price":20.8,"orders":1},{"quantity":5100,"price":20.9,"orders":1},{"quantity":850,"price":21.1,"orders":1},{"quantity":850,"price":21.15,"orders":1},{"quantity":1700,"price":21.4,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|86856","symbol":"CGPOWER25AUG660CE","last_price":20.75,"volume":395250,"average_price":19.39,"oi":223550.0,"net_change":3.05,"total_buy_quantity":147050.0,"total_sell_quantity":138550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.25,"last_trade_time":"1754301595448","oi_day_high":224400.0,"oi_day_low":173400.0},"NSE_FO:PRESTIGE25AUG1620PE":{"ohlc":{"open":66.5,"high":70.0,"low":52.35,"close":56.0},"depth":{"buy":[{"quantity":450,"price":55.15,"orders":1},{"quantity":1350,"price":50.15,"orders":1},{"quantity":1800,"price":49.3,"orders":1},{"quantity":4500,"price":48.3,"orders":1},{"quantity":2250,"price":45.6,"orders":1}],"sell":[{"quantity":900,"price":56.35,"orders":2},{"quantity":450,"price":56.4,"orders":1},{"quantity":450,"price":57.2,"orders":1},{"quantity":450,"price":57.3,"orders":1},{"quantity":450,"price":57.35,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|128193","symbol":"PRESTIGE25AUG1620PE","last_price":56.0,"volume":16200,"average_price":59.92,"oi":12150.0,"net_change":-21.2,"total_buy_quantity":43650.0,"total_sell_quantity":46800.0,"lower_circuit_limit":13.15,"upper_circuit_limit":141.25,"last_trade_time":"1754301008518","oi_day_high":12600.0,"oi_day_low":7650.0},"NSE_FO:LTIM25AUG5100CE":{"ohlc":{"open":80.0,"high":124.95,"low":71.95,"close":119.5},"depth":{"buy":[{"quantity":150,"price":119.1,"orders":1},{"quantity":450,"price":119.0,"orders":1},{"quantity":150,"price":118.05,"orders":1},{"quantity":300,"price":118.0,"orders":1},{"quantity":150,"price":117.1,"orders":1}],"sell":[{"quantity":300,"price":119.5,"orders":2},{"quantity":150,"price":119.8,"orders":1},{"quantity":300,"price":120.0,"orders":2},{"quantity":150,"price":120.9,"orders":1},{"quantity":300,"price":120.95,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|115481","symbol":"LTIM25AUG5100CE","last_price":119.5,"volume":362700,"average_price":109.05,"oi":77100.0,"net_change":30.05,"total_buy_quantity":37200.0,"total_sell_quantity":20550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":215.8,"last_trade_time":"1754301592103","oi_day_high":91800.0,"oi_day_low":51750.0},"NSE_FO:CAMS25AUG3700CE":{"ohlc":{"open":104.65,"high":199.0,"low":96.5,"close":184.95},"depth":{"buy":[{"quantity":150,"price":182.15,"orders":1},{"quantity":150,"price":182.1,"orders":1},{"quantity":150,"price":182.05,"orders":1},{"quantity":150,"price":182.0,"orders":1},{"quantity":300,"price":181.8,"orders":2}],"sell":[{"quantity":150,"price":184.8,"orders":1},{"quantity":150,"price":184.85,"orders":1},{"quantity":150,"price":185.0,"orders":1},{"quantity":150,"price":189.2,"orders":1},{"quantity":150,"price":189.25,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|85577","symbol":"CAMS25AUG3700CE","last_price":184.95,"volume":455100,"average_price":150.35,"oi":41700.0,"net_change":84.15,"total_buy_quantity":14400.0,"total_sell_quantity":13500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":228.7,"last_trade_time":"1754301592747","oi_day_high":61200.0,"oi_day_low":41250.0},"NSE_FO:OBEROIRLTY25AUG1640CE":{"ohlc":{"open":30.85,"high":35.85,"low":26.1,"close":35.0},"depth":{"buy":[{"quantity":350,"price":34.5,"orders":1},{"quantity":350,"price":34.45,"orders":1},{"quantity":350,"price":34.2,"orders":1},{"quantity":350,"price":34.15,"orders":1},{"quantity":1050,"price":33.1,"orders":2}],"sell":[{"quantity":350,"price":35.15,"orders":1},{"quantity":1400,"price":35.2,"orders":1},{"quantity":1400,"price":35.25,"orders":1},{"quantity":700,"price":35.7,"orders":2},{"quantity":1400,"price":36.0,"orders":4}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|124648","symbol":"OBEROIRLTY25AUG1640CE","last_price":35.0,"volume":146300,"average_price":31.95,"oi":92050.0,"net_change":5.0,"total_buy_quantity":68950.0,"total_sell_quantity":60900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.6,"last_trade_time":"1754301524653","oi_day_high":94850.0,"oi_day_low":73850.0},"NSE_FO:GRASIM25AUG2740CE":{"ohlc":{"open":64.45,"high":93.15,"low":64.45,"close":92.05},"depth":{"buy":[{"quantity":250,"price":91.35,"orders":1},{"quantity":250,"price":91.3,"orders":1},{"quantity":250,"price":90.4,"orders":1},{"quantity":250,"price":90.25,"orders":1},{"quantity":250,"price":89.75,"orders":1}],"sell":[{"quantity":250,"price":93.5,"orders":1},{"quantity":250,"price":93.55,"orders":1},{"quantity":250,"price":93.9,"orders":1},{"quantity":1000,"price":95.45,"orders":1},{"quantity":1250,"price":96.2,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|88521","symbol":"GRASIM25AUG2740CE","last_price":92.05,"volume":134750,"average_price":83.52,"oi":53500.0,"net_change":33.7,"total_buy_quantity":30500.0,"total_sell_quantity":12500.0,"lower_circuit_limit":0.5,"upper_circuit_limit":116.2,"last_trade_time":"1754301540002","oi_day_high":55250.0,"oi_day_low":40000.0},"NSE_FO:MAZDOCK25AUG2800PE":{"ohlc":{"open":150.85,"high":150.85,"low":102.25,"close":103.0},"depth":{"buy":[{"quantity":7000,"price":103.0,"orders":1},{"quantity":7000,"price":102.0,"orders":1},{"quantity":175,"price":101.0,"orders":1},{"quantity":175,"price":100.6,"orders":1},{"quantity":1575,"price":100.35,"orders":2}],"sell":[{"quantity":175,"price":103.9,"orders":1},{"quantity":175,"price":103.95,"orders":1},{"quantity":175,"price":104.0,"orders":1},{"quantity":175,"price":104.45,"orders":1},{"quantity":350,"price":106.6,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|118809","symbol":"MAZDOCK25AUG2800PE","last_price":103.0,"volume":122500,"average_price":116.89,"oi":70525.0,"net_change":-44.45,"total_buy_quantity":44975.0,"total_sell_quantity":22750.0,"lower_circuit_limit":2.1,"upper_circuit_limit":292.8,"last_trade_time":"1754301596887","oi_day_high":87150.0,"oi_day_low":70525.0},"NSE_FO:IIFL25AUG480CE":{"ohlc":{"open":3.5,"high":6.15,"low":2.15,"close":5.3},"depth":{"buy":[{"quantity":1650,"price":5.45,"orders":1},{"quantity":1650,"price":5.4,"orders":1},{"quantity":1650,"price":5.35,"orders":1},{"quantity":1650,"price":5.3,"orders":1},{"quantity":1650,"price":5.25,"orders":1}],"sell":[{"quantity":3300,"price":5.55,"orders":2},{"quantity":1650,"price":5.6,"orders":1},{"quantity":1650,"price":5.65,"orders":1},{"quantity":4950,"price":5.8,"orders":3},{"quantity":1650,"price":5.85,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|104708","symbol":"IIFL25AUG480CE","last_price":5.3,"volume":1272150,"average_price":4.06,"oi":323400.0,"net_change":1.6,"total_buy_quantity":410850.0,"total_sell_quantity":277200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1754301590406","oi_day_high":433950.0,"oi_day_low":323400.0},"NSE_FO:HCLTECH25AUG1460PE":{"ohlc":{"open":32.1,"high":38.0,"low":22.2,"close":24.35},"depth":{"buy":[{"quantity":700,"price":23.05,"orders":2},{"quantity":1400,"price":23.0,"orders":4},{"quantity":350,"price":22.9,"orders":1},{"quantity":350,"price":22.85,"orders":1},{"quantity":350,"price":22.8,"orders":1}],"sell":[{"quantity":700,"price":24.65,"orders":2},{"quantity":1050,"price":24.7,"orders":3},{"quantity":350,"price":24.8,"orders":1},{"quantity":350,"price":24.85,"orders":1},{"quantity":350,"price":24.9,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|89856","symbol":"HCLTECH25AUG1460PE","last_price":24.35,"volume":756700,"average_price":28.43,"oi":346150.0,"net_change":-10.85,"total_buy_quantity":54600.0,"total_sell_quantity":81200.0,"lower_circuit_limit":1.15,"upper_circuit_limit":69.25,"last_trade_time":"1754301599035","oi_day_high":346150.0,"oi_day_low":296800.0},"NSE_FO:VOLTAS25AUG1320CE":{"ohlc":{"open":38.45,"high":51.75,"low":37.4,"close":49.0},"depth":{"buy":[{"quantity":375,"price":47.7,"orders":1},{"quantity":750,"price":47.65,"orders":2},{"quantity":375,"price":47.6,"orders":1},{"quantity":375,"price":47.45,"orders":1},{"quantity":3750,"price":44.0,"orders":1}],"sell":[{"quantity":375,"price":52.15,"orders":1},{"quantity":375,"price":52.2,"orders":1},{"quantity":375,"price":52.25,"orders":1},{"quantity":375,"price":52.3,"orders":1},{"quantity":750,"price":53.0,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|141012","symbol":"VOLTAS25AUG1320CE","last_price":49.0,"volume":240375,"average_price":44.19,"oi":150750.0,"net_change":14.4,"total_buy_quantity":31125.0,"total_sell_quantity":19500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":77.75,"last_trade_time":"1754301561901","oi_day_high":175125.0,"oi_day_low":150750.0},"NSE_FO:NCC25AUG220PE":{"ohlc":{"open":12.3,"high":16.0,"low":10.65,"close":14.85},"depth":{"buy":[{"quantity":2700,"price":15.35,"orders":1},{"quantity":2700,"price":15.3,"orders":1},{"quantity":2700,"price":15.25,"orders":1},{"quantity":2700,"price":15.2,"orders":1},{"quantity":21600,"price":12.9,"orders":2}],"sell":[{"quantity":2700,"price":15.6,"orders":1},{"quantity":2700,"price":15.65,"orders":1},{"quantity":2700,"price":15.75,"orders":1},{"quantity":2700,"price":15.9,"orders":1},{"quantity":8100,"price":16.5,"orders":3}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|122107","symbol":"NCC25AUG220PE","last_price":14.85,"volume":548100,"average_price":13.61,"oi":413100.0,"net_change":1.3,"total_buy_quantity":253800.0,"total_sell_quantity":172800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.55,"last_trade_time":"1754301058711","oi_day_high":423900.0,"oi_day_low":369900.0},"NSE_FO:MCX25AUG7700CE":{"ohlc":{"open":330.0,"high":500.0,"low":311.0,"close":438.95},"depth":{"buy":[{"quantity":125,"price":439.75,"orders":1},{"quantity":125,"price":439.7,"orders":1},{"quantity":125,"price":439.65,"orders":1},{"quantity":125,"price":439.6,"orders":1},{"quantity":125,"price":439.55,"orders":1}],"sell":[{"quantity":125,"price":445.65,"orders":1},{"quantity":125,"price":445.7,"orders":1},{"quantity":125,"price":447.15,"orders":1},{"quantity":125,"price":447.35,"orders":1},{"quantity":375,"price":453.5,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|112703","symbol":"MCX25AUG7700CE","last_price":438.95,"volume":179625,"average_price":418.73,"oi":33000.0,"net_change":171.35,"total_buy_quantity":28250.0,"total_sell_quantity":12125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1019.7,"last_trade_time":"1754301578325","oi_day_high":51375.0,"oi_day_low":33000.0},"NSE_FO:EXIDEIND25AUG385CE":{"ohlc":{"open":10.05,"high":16.2,"low":10.05,"close":16.15},"depth":{"buy":[{"quantity":5400,"price":16.15,"orders":3},{"quantity":7200,"price":16.1,"orders":1},{"quantity":1800,"price":15.85,"orders":1},{"quantity":10800,"price":15.8,"orders":2},{"quantity":14400,"price":15.7,"orders":1}],"sell":[{"quantity":1800,"price":16.5,"orders":1},{"quantity":3600,"price":16.55,"orders":2},{"quantity":3600,"price":16.6,"orders":2},{"quantity":1800,"price":16.65,"orders":1},{"quantity":1800,"price":16.7,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|85298","symbol":"EXIDEIND25AUG385CE","last_price":16.15,"volume":2210400,"average_price":13.01,"oi":338400.0,"net_change":5.7,"total_buy_quantity":298800.0,"total_sell_quantity":275400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.45,"last_trade_time":"1754301599021","oi_day_high":505800.0,"oi_day_low":185400.0},"NSE_FO:PAYTM25AUG1080CE":{"ohlc":{"open":46.95,"high":49.7,"low":40.55,"close":43.1},"depth":{"buy":[{"quantity":725,"price":42.7,"orders":1},{"quantity":725,"price":42.65,"orders":1},{"quantity":725,"price":42.6,"orders":1},{"quantity":1450,"price":42.55,"orders":2},{"quantity":725,"price":42.5,"orders":1}],"sell":[{"quantity":725,"price":43.15,"orders":1},{"quantity":725,"price":43.2,"orders":1},{"quantity":725,"price":43.3,"orders":1},{"quantity":725,"price":43.4,"orders":1},{"quantity":1450,"price":43.65,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|126647","symbol":"PAYTM25AUG1080CE","last_price":43.1,"volume":803300,"average_price":45.09,"oi":389325.0,"net_change":0.25,"total_buy_quantity":50750.0,"total_sell_quantity":114550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":97.0,"last_trade_time":"1754301574835","oi_day_high":397300.0,"oi_day_low":358150.0},"NSE_FO:HFCL25AUG75PE":{"ohlc":{"open":4.25,"high":4.3,"low":3.0,"close":3.0},"depth":{"buy":[{"quantity":25800,"price":2.95,"orders":4},{"quantity":19350,"price":2.9,"orders":3},{"quantity":32250,"price":2.85,"orders":3},{"quantity":6450,"price":2.8,"orders":1},{"quantity":6450,"price":2.75,"orders":1}],"sell":[{"quantity":32250,"price":3.05,"orders":5},{"quantity":12900,"price":3.1,"orders":2},{"quantity":12900,"price":3.15,"orders":2},{"quantity":12900,"price":3.2,"orders":2},{"quantity":12900,"price":3.25,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|92164","symbol":"HFCL25AUG75PE","last_price":3.0,"volume":1657650,"average_price":3.53,"oi":3141150.0,"net_change":-1.25,"total_buy_quantity":986850.0,"total_sell_quantity":1193250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.25,"last_trade_time":"1754301532024","oi_day_high":3270150.0,"oi_day_low":2838000.0},"NSE_FO:CUMMINSIND25AUG3550PE":{"ohlc":{"open":114.75,"high":129.4,"low":98.25,"close":111.25},"depth":{"buy":[{"quantity":400,"price":108.1,"orders":2},{"quantity":200,"price":108.05,"orders":1},{"quantity":200,"price":107.0,"orders":1},{"quantity":600,"price":105.4,"orders":1},{"quantity":200,"price":103.9,"orders":1}],"sell":[{"quantity":200,"price":112.6,"orders":1},{"quantity":200,"price":112.65,"orders":1},{"quantity":200,"price":115.45,"orders":1},{"quantity":200,"price":115.5,"orders":1},{"quantity":200,"price":115.7,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|81211","symbol":"CUMMINSIND25AUG3550PE","last_price":111.25,"volume":74800,"average_price":112.62,"oi":18400.0,"net_change":-0.7,"total_buy_quantity":31600.0,"total_sell_quantity":26800.0,"lower_circuit_limit":17.1,"upper_circuit_limit":206.8,"last_trade_time":"1754301334394","oi_day_high":25200.0,"oi_day_low":18200.0},"NSE_FO:SIEMENS25AUG3050CE":{"ohlc":{"open":70.4,"high":84.6,"low":53.55,"close":80.0},"depth":{"buy":[{"quantity":125,"price":79.5,"orders":1},{"quantity":250,"price":79.45,"orders":2},{"quantity":500,"price":79.4,"orders":1},{"quantity":250,"price":79.25,"orders":1},{"quantity":375,"price":79.15,"orders":2}],"sell":[{"quantity":125,"price":81.8,"orders":1},{"quantity":250,"price":81.85,"orders":2},{"quantity":125,"price":81.9,"orders":1},{"quantity":875,"price":82.0,"orders":2},{"quantity":250,"price":83.1,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|134140","symbol":"SIEMENS25AUG3050CE","last_price":80.0,"volume":168250,"average_price":68.86,"oi":32000.0,"net_change":-8.75,"total_buy_quantity":21625.0,"total_sell_quantity":18875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":190.75,"last_trade_time":"1754301587167","oi_day_high":32250.0,"oi_day_low":23750.0},"NSE_FO:IDEA25AUG7CE":{"ohlc":{"open":0.2,"high":0.25,"low":0.15,"close":0.25},"depth":{"buy":[{"quantity":57966225,"price":0.2,"orders":124},{"quantity":80838225,"price":0.15,"orders":162},{"quantity":82410675,"price":0.1,"orders":124},{"quantity":71189100,"price":0.05,"orders":87},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":17582850,"price":0.25,"orders":75},{"quantity":49103325,"price":0.3,"orders":112},{"quantity":24158550,"price":0.35,"orders":49},{"quantity":24658875,"price":0.4,"orders":58},{"quantity":13222875,"price":0.45,"orders":33}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|96328","symbol":"IDEA25AUG7CE","last_price":0.25,"volume":230721300,"average_price":0.2,"oi":2.2857705E8,"net_change":0.05,"total_buy_quantity":2.92404225E8,"total_sell_quantity":1.57030575E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1754301587404","oi_day_high":2.36224875E8,"oi_day_low":2.19213825E8},"NSE_FO:SBILIFE25AUG1840PE":{"ohlc":{"open":57.65,"high":68.55,"low":34.75,"close":37.55},"depth":{"buy":[{"quantity":750,"price":37.2,"orders":2},{"quantity":1125,"price":32.65,"orders":1},{"quantity":375,"price":32.6,"orders":1},{"quantity":1500,"price":30.4,"orders":1},{"quantity":1125,"price":28.9,"orders":1}],"sell":[{"quantity":375,"price":38.1,"orders":1},{"quantity":375,"price":38.15,"orders":1},{"quantity":375,"price":38.25,"orders":1},{"quantity":375,"price":40.35,"orders":1},{"quantity":750,"price":40.4,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|133798","symbol":"SBILIFE25AUG1840PE","last_price":37.55,"volume":139500,"average_price":42.09,"oi":90750.0,"net_change":-22.1,"total_buy_quantity":18000.0,"total_sell_quantity":35625.0,"lower_circuit_limit":13.4,"upper_circuit_limit":105.9,"last_trade_time":"1754301598903","oi_day_high":93750.0,"oi_day_low":69375.0},"NSE_FO:ADANIENSOL25AUG800PE":{"ohlc":{"open":27.9,"high":29.95,"low":23.0,"close":23.9},"depth":{"buy":[{"quantity":675,"price":23.55,"orders":1},{"quantity":675,"price":23.5,"orders":1},{"quantity":675,"price":23.45,"orders":1},{"quantity":1350,"price":23.35,"orders":2},{"quantity":675,"price":23.3,"orders":1}],"sell":[{"quantity":1350,"price":23.9,"orders":2},{"quantity":1350,"price":24.4,"orders":2},{"quantity":2700,"price":24.6,"orders":3},{"quantity":675,"price":24.65,"orders":1},{"quantity":5400,"price":24.95,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|75556","symbol":"ADANIENSOL25AUG800PE","last_price":23.9,"volume":278775,"average_price":26.5,"oi":328050.0,"net_change":-6.15,"total_buy_quantity":158625.0,"total_sell_quantity":102600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.05,"last_trade_time":"1754301598532","oi_day_high":329400.0,"oi_day_low":303075.0},"NSE_FO:DELHIVERY25AUG425CE":{"ohlc":{"open":28.1,"high":44.05,"low":27.35,"close":42.0},"depth":{"buy":[{"quantity":2075,"price":41.85,"orders":1},{"quantity":2075,"price":41.8,"orders":1},{"quantity":4150,"price":41.7,"orders":2},{"quantity":2075,"price":41.65,"orders":1},{"quantity":2075,"price":41.5,"orders":1}],"sell":[{"quantity":2075,"price":42.45,"orders":1},{"quantity":2075,"price":42.5,"orders":1},{"quantity":2075,"price":42.55,"orders":1},{"quantity":4150,"price":42.6,"orders":2},{"quantity":2075,"price":42.85,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|82903","symbol":"DELHIVERY25AUG425CE","last_price":42.0,"volume":350675,"average_price":32.92,"oi":103750.0,"net_change":20.95,"total_buy_quantity":159775.0,"total_sell_quantity":149400.0,"lower_circuit_limit":1.05,"upper_circuit_limit":62.3,"last_trade_time":"1754301512464","oi_day_high":145250.0,"oi_day_low":103750.0},"NSE_FO:ICICIBANK25AUG1480PE":{"ohlc":{"open":25.2,"high":33.4,"low":25.2,"close":32.05},"depth":{"buy":[{"quantity":700,"price":32.0,"orders":1},{"quantity":700,"price":31.95,"orders":1},{"quantity":2100,"price":31.9,"orders":2},{"quantity":1400,"price":31.85,"orders":1},{"quantity":1400,"price":31.5,"orders":2}],"sell":[{"quantity":700,"price":32.5,"orders":1},{"quantity":700,"price":32.65,"orders":1},{"quantity":1400,"price":32.7,"orders":2},{"quantity":700,"price":32.9,"orders":1},{"quantity":700,"price":32.95,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|102459","symbol":"ICICIBANK25AUG1480PE","last_price":32.05,"volume":1819300,"average_price":30.31,"oi":693700.0,"net_change":2.65,"total_buy_quantity":62300.0,"total_sell_quantity":90300.0,"lower_circuit_limit":3.35,"upper_circuit_limit":55.45,"last_trade_time":"1754301597375","oi_day_high":796600.0,"oi_day_low":693000.0},"NSE_FO:PFC25AUG410PE":{"ohlc":{"open":16.6,"high":16.6,"low":10.9,"close":11.0},"depth":{"buy":[{"quantity":5200,"price":10.8,"orders":4},{"quantity":2600,"price":10.75,"orders":2},{"quantity":1300,"price":10.7,"orders":1},{"quantity":2600,"price":10.65,"orders":2},{"quantity":2600,"price":10.6,"orders":2}],"sell":[{"quantity":1300,"price":11.0,"orders":1},{"quantity":3900,"price":11.05,"orders":3},{"quantity":2600,"price":11.1,"orders":2},{"quantity":27300,"price":11.15,"orders":2},{"quantity":1300,"price":11.3,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|122477","symbol":"PFC25AUG410PE","last_price":11.0,"volume":1251900,"average_price":13.05,"oi":2208700.0,"net_change":-6.3,"total_buy_quantity":286000.0,"total_sell_quantity":262600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.3,"last_trade_time":"1754301576272","oi_day_high":2229500.0,"oi_day_low":2012400.0},"NSE_FO:TATACHEM25AUG980PE":{"ohlc":{"open":29.9,"high":39.1,"low":27.0,"close":27.8},"depth":{"buy":[{"quantity":650,"price":27.3,"orders":1},{"quantity":650,"price":27.25,"orders":1},{"quantity":1300,"price":27.2,"orders":2},{"quantity":650,"price":27.05,"orders":1},{"quantity":650,"price":27.0,"orders":1}],"sell":[{"quantity":1300,"price":29.1,"orders":2},{"quantity":1300,"price":29.15,"orders":2},{"quantity":650,"price":29.2,"orders":1},{"quantity":10400,"price":32.4,"orders":1},{"quantity":650,"price":36.0,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|137210","symbol":"TATACHEM25AUG980PE","last_price":27.8,"volume":84500,"average_price":31.79,"oi":222950.0,"net_change":-11.25,"total_buy_quantity":21450.0,"total_sell_quantity":74750.0,"lower_circuit_limit":8.3,"upper_circuit_limit":69.8,"last_trade_time":"1754301508919","oi_day_high":225550.0,"oi_day_low":216450.0},"NSE_FO:IREDA25AUG145PE":{"ohlc":{"open":5.35,"high":5.4,"low":3.4,"close":3.4},"depth":{"buy":[{"quantity":3450,"price":3.4,"orders":1},{"quantity":3450,"price":3.35,"orders":1},{"quantity":20700,"price":3.3,"orders":5},{"quantity":10350,"price":3.25,"orders":3},{"quantity":34500,"price":3.2,"orders":3}],"sell":[{"quantity":10350,"price":3.45,"orders":3},{"quantity":17250,"price":3.5,"orders":5},{"quantity":24150,"price":3.55,"orders":7},{"quantity":44850,"price":3.6,"orders":6},{"quantity":6900,"price":3.65,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|108040","symbol":"IREDA25AUG145PE","last_price":3.4,"volume":1183350,"average_price":4.42,"oi":1224750.0,"net_change":-2.05,"total_buy_quantity":603750.0,"total_sell_quantity":824550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.45,"last_trade_time":"1754301599039","oi_day_high":1252350.0,"oi_day_low":1000500.0},"NSE_FO:PNBHOUSING25AUG980PE":{"ohlc":{"open":168.9,"high":168.9,"low":168.9,"close":168.9},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":650,"price":224.85,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|126713","symbol":"PNBHOUSING25AUG980PE","last_price":168.9,"volume":0,"average_price":0.0,"oi":87750.0,"net_change":0.6,"total_buy_quantity":0.0,"total_sell_quantity":650.0,"lower_circuit_limit":107.55,"upper_circuit_limit":229.05,"last_trade_time":"1754040752000","oi_day_high":91650.0,"oi_day_low":73450.0},"NSE_FO:KALYANKJIL25AUG590PE":{"ohlc":{"open":29.35,"high":31.5,"low":18.5,"close":19.5},"depth":{"buy":[{"quantity":2350,"price":19.35,"orders":2},{"quantity":2350,"price":19.15,"orders":2},{"quantity":3525,"price":19.1,"orders":3},{"quantity":1175,"price":19.05,"orders":1},{"quantity":3525,"price":19.0,"orders":2}],"sell":[{"quantity":1175,"price":19.7,"orders":1},{"quantity":1175,"price":19.75,"orders":1},{"quantity":1175,"price":20.3,"orders":1},{"quantity":1175,"price":20.35,"orders":1},{"quantity":5875,"price":20.5,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|104181","symbol":"KALYANKJIL25AUG590PE","last_price":19.5,"volume":629800,"average_price":22.91,"oi":126900.0,"net_change":-7.2,"total_buy_quantity":152750.0,"total_sell_quantity":231475.0,"lower_circuit_limit":2.45,"upper_circuit_limit":50.95,"last_trade_time":"1754301559772","oi_day_high":200925.0,"oi_day_low":111625.0},"NSE_FO:TIINDIA25AUG2850CE":{"ohlc":{"open":80.2,"high":175.0,"low":69.35,"close":129.95},"depth":{"buy":[{"quantity":200,"price":116.85,"orders":1},{"quantity":2000,"price":116.8,"orders":1},{"quantity":2000,"price":115.4,"orders":1},{"quantity":1400,"price":114.55,"orders":2},{"quantity":1000,"price":107.8,"orders":1}],"sell":[{"quantity":200,"price":128.0,"orders":1},{"quantity":400,"price":128.05,"orders":2},{"quantity":200,"price":128.15,"orders":1},{"quantity":200,"price":128.45,"orders":1},{"quantity":200,"price":129.3,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|142001","symbol":"TIINDIA25AUG2850CE","last_price":129.95,"volume":204000,"average_price":133.82,"oi":11000.0,"net_change":53.55,"total_buy_quantity":16600.0,"total_sell_quantity":12600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":327.75,"last_trade_time":"1754301565118","oi_day_high":23600.0,"oi_day_low":11000.0},"NSE_FO:PGEL25AUG820PE":{"ohlc":{"open":58.75,"high":59.35,"low":49.6,"close":59.3},"depth":{"buy":[{"quantity":1400,"price":49.3,"orders":2},{"quantity":700,"price":49.25,"orders":1},{"quantity":700,"price":49.15,"orders":1},{"quantity":700,"price":49.05,"orders":1},{"quantity":700,"price":48.95,"orders":1}],"sell":[{"quantity":700,"price":52.3,"orders":1},{"quantity":700,"price":52.35,"orders":1},{"quantity":4900,"price":55.0,"orders":2},{"quantity":3500,"price":55.3,"orders":1},{"quantity":7000,"price":55.9,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|122921","symbol":"PGEL25AUG820PE","last_price":59.3,"volume":26600,"average_price":55.25,"oi":98700.0,"net_change":-2.95,"total_buy_quantity":30800.0,"total_sell_quantity":60900.0,"lower_circuit_limit":16.55,"upper_circuit_limit":107.95,"last_trade_time":"1754284776258","oi_day_high":98700.0,"oi_day_low":96600.0},"NSE_FO:TATAPOWER25AUG400CE":{"ohlc":{"open":7.55,"high":7.8,"low":3.4,"close":5.35},"depth":{"buy":[{"quantity":10150,"price":5.3,"orders":7},{"quantity":10150,"price":5.25,"orders":7},{"quantity":11600,"price":5.2,"orders":6},{"quantity":7250,"price":5.15,"orders":4},{"quantity":8700,"price":5.1,"orders":5}],"sell":[{"quantity":7250,"price":5.45,"orders":4},{"quantity":20300,"price":5.5,"orders":11},{"quantity":11600,"price":5.55,"orders":6},{"quantity":13050,"price":5.6,"orders":7},{"quantity":26100,"price":5.65,"orders":7}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|137887","symbol":"TATAPOWER25AUG400CE","last_price":5.35,"volume":18457050,"average_price":4.67,"oi":5353400.0,"net_change":-2.2,"total_buy_quantity":1020800.0,"total_sell_quantity":849700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.55,"last_trade_time":"1754301599502","oi_day_high":5789850.0,"oi_day_low":3952700.0},"NSE_FO:ICICIPRULI25AUG620CE":{"ohlc":{"open":8.95,"high":11.0,"low":7.7,"close":10.6},"depth":{"buy":[{"quantity":1850,"price":10.3,"orders":2},{"quantity":1850,"price":9.75,"orders":2},{"quantity":1850,"price":9.65,"orders":1},{"quantity":3700,"price":9.4,"orders":2},{"quantity":925,"price":9.2,"orders":1}],"sell":[{"quantity":1850,"price":10.6,"orders":2},{"quantity":925,"price":10.85,"orders":1},{"quantity":2775,"price":10.9,"orders":3},{"quantity":2775,"price":11.1,"orders":3},{"quantity":5550,"price":11.2,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|103564","symbol":"ICICIPRULI25AUG620CE","last_price":10.6,"volume":196100,"average_price":9.6,"oi":378325.0,"net_change":2.65,"total_buy_quantity":163725.0,"total_sell_quantity":186850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.95,"last_trade_time":"1754301572857","oi_day_high":381100.0,"oi_day_low":365375.0},"NSE_FO:SUPREMEIND25AUG4300PE":{"ohlc":{"open":158.0,"high":176.55,"low":123.15,"close":123.15},"depth":{"buy":[{"quantity":175,"price":127.15,"orders":1},{"quantity":175,"price":127.1,"orders":1},{"quantity":175,"price":127.0,"orders":1},{"quantity":175,"price":123.1,"orders":1},{"quantity":175,"price":123.0,"orders":1}],"sell":[{"quantity":175,"price":132.25,"orders":1},{"quantity":175,"price":132.3,"orders":1},{"quantity":175,"price":139.3,"orders":1},{"quantity":175,"price":139.8,"orders":1},{"quantity":1400,"price":141.0,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|136839","symbol":"SUPREMEIND25AUG4300PE","last_price":123.15,"volume":6650,"average_price":142.1,"oi":12075.0,"net_change":-34.3,"total_buy_quantity":18900.0,"total_sell_quantity":16975.0,"lower_circuit_limit":10.55,"upper_circuit_limit":304.35,"last_trade_time":"1754301312694","oi_day_high":12075.0,"oi_day_low":9975.0},"NSE_FO:DALBHARAT25AUG2220CE":{"ohlc":{"open":48.2,"high":64.0,"low":48.2,"close":58.8},"depth":{"buy":[{"quantity":325,"price":58.3,"orders":1},{"quantity":325,"price":58.25,"orders":1},{"quantity":325,"price":58.15,"orders":1},{"quantity":325,"price":58.1,"orders":1},{"quantity":325,"price":57.5,"orders":1}],"sell":[{"quantity":650,"price":61.65,"orders":2},{"quantity":325,"price":61.7,"orders":1},{"quantity":325,"price":61.8,"orders":1},{"quantity":650,"price":63.0,"orders":1},{"quantity":2925,"price":64.0,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|82445","symbol":"DALBHARAT25AUG2220CE","last_price":58.8,"volume":32175,"average_price":61.15,"oi":10075.0,"net_change":4.45,"total_buy_quantity":50700.0,"total_sell_quantity":35425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":110.8,"last_trade_time":"1754301586851","oi_day_high":11050.0,"oi_day_low":3575.0},"NSE_FO:PAGEIND25AUG49000PE":{"ohlc":{"open":3694.25,"high":3694.8,"low":3694.25,"close":3694.8},"depth":{"buy":[{"quantity":30,"price":3306.1,"orders":2},{"quantity":60,"price":3251.95,"orders":1},{"quantity":150,"price":3012.5,"orders":1},{"quantity":150,"price":2997.45,"orders":1},{"quantity":105,"price":2869.95,"orders":2}],"sell":[{"quantity":15,"price":3719.5,"orders":1},{"quantity":30,"price":3719.55,"orders":1},{"quantity":75,"price":3749.85,"orders":1},{"quantity":150,"price":3795.75,"orders":1},{"quantity":60,"price":3806.15,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|126010","symbol":"PAGEIND25AUG49000PE","last_price":3694.8,"volume":30,"average_price":3694.52,"oi":0.0,"net_change":-147.95,"total_buy_quantity":495.0,"total_sell_quantity":555.0,"lower_circuit_limit":1177.95,"upper_circuit_limit":4203.35,"last_trade_time":"1754281934522","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:BHARATFORG25AUG1160PE":{"ohlc":{"open":44.7,"high":44.75,"low":28.3,"close":29.55},"depth":{"buy":[{"quantity":500,"price":29.25,"orders":1},{"quantity":1000,"price":29.2,"orders":2},{"quantity":5000,"price":29.0,"orders":1},{"quantity":500,"price":28.85,"orders":1},{"quantity":500,"price":27.0,"orders":1}],"sell":[{"quantity":500,"price":29.85,"orders":1},{"quantity":500,"price":30.0,"orders":1},{"quantity":500,"price":30.45,"orders":1},{"quantity":500,"price":30.95,"orders":1},{"quantity":1500,"price":32.9,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|81836","symbol":"BHARATFORG25AUG1160PE","last_price":29.55,"volume":207000,"average_price":36.09,"oi":143500.0,"net_change":-18.25,"total_buy_quantity":68500.0,"total_sell_quantity":72000.0,"lower_circuit_limit":11.85,"upper_circuit_limit":83.75,"last_trade_time":"1754301584381","oi_day_high":158000.0,"oi_day_low":126500.0},"NSE_FO:MUTHOOTFIN25AUG2600CE":{"ohlc":{"open":98.3,"high":135.0,"low":98.3,"close":132.65},"depth":{"buy":[{"quantity":275,"price":130.8,"orders":1},{"quantity":275,"price":130.75,"orders":1},{"quantity":550,"price":130.7,"orders":2},{"quantity":275,"price":130.55,"orders":1},{"quantity":275,"price":130.5,"orders":1}],"sell":[{"quantity":275,"price":132.8,"orders":1},{"quantity":275,"price":133.3,"orders":1},{"quantity":275,"price":133.35,"orders":1},{"quantity":550,"price":133.4,"orders":2},{"quantity":550,"price":133.55,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|120581","symbol":"MUTHOOTFIN25AUG2600CE","last_price":132.65,"volume":240900,"average_price":118.4,"oi":416625.0,"net_change":37.0,"total_buy_quantity":20625.0,"total_sell_quantity":15125.0,"lower_circuit_limit":19.35,"upper_circuit_limit":171.95,"last_trade_time":"1754301594155","oi_day_high":465575.0,"oi_day_low":416075.0},"NSE_FO:JSWENERGY25AUG520CE":{"ohlc":{"open":17.05,"high":31.0,"low":17.05,"close":29.1},"depth":{"buy":[{"quantity":5000,"price":28.7,"orders":1},{"quantity":1000,"price":28.65,"orders":1},{"quantity":2000,"price":28.6,"orders":2},{"quantity":2000,"price":28.55,"orders":2},{"quantity":2000,"price":28.05,"orders":2}],"sell":[{"quantity":2000,"price":28.9,"orders":2},{"quantity":1000,"price":28.95,"orders":1},{"quantity":2000,"price":29.05,"orders":2},{"quantity":3000,"price":29.1,"orders":3},{"quantity":3000,"price":29.15,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|109908","symbol":"JSWENERGY25AUG520CE","last_price":29.1,"volume":3488000,"average_price":24.57,"oi":566000.0,"net_change":12.35,"total_buy_quantity":194000.0,"total_sell_quantity":121000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.2,"last_trade_time":"1754301561171","oi_day_high":1220000.0,"oi_day_low":566000.0},"NSE_FO:DRREDDY25AUG1280CE":{"ohlc":{"open":15.1,"high":15.55,"low":10.9,"close":11.1},"depth":{"buy":[{"quantity":1250,"price":10.95,"orders":2},{"quantity":1875,"price":10.9,"orders":3},{"quantity":1250,"price":10.85,"orders":2},{"quantity":1875,"price":10.8,"orders":1},{"quantity":1875,"price":10.75,"orders":3}],"sell":[{"quantity":625,"price":11.25,"orders":1},{"quantity":625,"price":11.3,"orders":1},{"quantity":625,"price":11.35,"orders":1},{"quantity":1250,"price":11.4,"orders":2},{"quantity":625,"price":11.45,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|93288","symbol":"DRREDDY25AUG1280CE","last_price":11.1,"volume":385625,"average_price":12.82,"oi":445000.0,"net_change":-1.05,"total_buy_quantity":240625.0,"total_sell_quantity":118125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.15,"last_trade_time":"1754301581177","oi_day_high":463125.0,"oi_day_low":431250.0},"NSE_FO:TORNTPOWER25AUG1320CE":{"ohlc":{"open":35.95,"high":52.0,"low":32.4,"close":47.5},"depth":{"buy":[{"quantity":375,"price":46.55,"orders":1},{"quantity":375,"price":45.55,"orders":1},{"quantity":375,"price":45.45,"orders":1},{"quantity":375,"price":43.15,"orders":1},{"quantity":375,"price":42.95,"orders":1}],"sell":[{"quantity":375,"price":50.35,"orders":1},{"quantity":375,"price":50.4,"orders":1},{"quantity":375,"price":51.05,"orders":1},{"quantity":375,"price":51.4,"orders":1},{"quantity":375,"price":51.45,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|139366","symbol":"TORNTPOWER25AUG1320CE","last_price":47.5,"volume":18375,"average_price":45.97,"oi":7875.0,"net_change":10.95,"total_buy_quantity":80625.0,"total_sell_quantity":39750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.3,"last_trade_time":"1754301500409","oi_day_high":7875.0,"oi_day_low":6375.0},"NSE_FO:PNB25AUG105PE":{"ohlc":{"open":3.65,"high":3.65,"low":2.35,"close":2.45},"depth":{"buy":[{"quantity":16000,"price":2.45,"orders":2},{"quantity":64000,"price":2.4,"orders":8},{"quantity":120000,"price":2.35,"orders":6},{"quantity":88000,"price":2.3,"orders":4},{"quantity":40000,"price":2.25,"orders":3}],"sell":[{"quantity":104000,"price":2.5,"orders":11},{"quantity":56000,"price":2.55,"orders":7},{"quantity":112000,"price":2.6,"orders":7},{"quantity":104000,"price":2.65,"orders":6},{"quantity":32000,"price":2.7,"orders":4}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|126171","symbol":"PNB25AUG105PE","last_price":2.45,"volume":8096000,"average_price":2.95,"oi":1.7936E7,"net_change":-1.3,"total_buy_quantity":1520000.0,"total_sell_quantity":1904000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.75,"last_trade_time":"1754301571936","oi_day_high":1.856E7,"oi_day_low":1.7936E7},"NSE_FO:BOSCHLTD25AUG40500PE":{"ohlc":{"open":1598.85,"high":1680.85,"low":1050.0,"close":1050.0},"depth":{"buy":[{"quantity":25,"price":1050.05,"orders":1},{"quantity":25,"price":1050.0,"orders":1},{"quantity":25,"price":1040.0,"orders":1},{"quantity":25,"price":1017.55,"orders":1},{"quantity":25,"price":1000.0,"orders":1}],"sell":[{"quantity":25,"price":1119.85,"orders":1},{"quantity":25,"price":1119.9,"orders":1},{"quantity":25,"price":1120.0,"orders":1},{"quantity":25,"price":1137.25,"orders":1},{"quantity":25,"price":1143.5,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|74888","symbol":"BOSCHLTD25AUG40500PE","last_price":1050.0,"volume":5250,"average_price":1263.72,"oi":3600.0,"net_change":-525.0,"total_buy_quantity":925.0,"total_sell_quantity":2175.0,"lower_circuit_limit":686.15,"upper_circuit_limit":2463.85,"last_trade_time":"1754301590469","oi_day_high":3600.0,"oi_day_low":1950.0},"NSE_FO:NTPC25AUG335CE":{"ohlc":{"open":5.35,"high":5.75,"low":3.45,"close":4.45},"depth":{"buy":[{"quantity":21000,"price":4.35,"orders":12},{"quantity":30000,"price":4.3,"orders":8},{"quantity":18000,"price":4.25,"orders":10},{"quantity":15000,"price":4.2,"orders":6},{"quantity":24000,"price":4.15,"orders":10}],"sell":[{"quantity":3000,"price":4.45,"orders":2},{"quantity":37500,"price":4.5,"orders":13},{"quantity":16500,"price":4.55,"orders":7},{"quantity":21000,"price":4.6,"orders":6},{"quantity":10500,"price":4.65,"orders":4}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|118501","symbol":"NTPC25AUG335CE","last_price":4.45,"volume":10170000,"average_price":4.27,"oi":2359500.0,"net_change":-0.8,"total_buy_quantity":657000.0,"total_sell_quantity":631500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.25,"last_trade_time":"1754301565008","oi_day_high":2409000.0,"oi_day_low":1212000.0},"NSE_FO:AUBANK25AUG740PE":{"ohlc":{"open":18.5,"high":20.3,"low":13.9,"close":14.25},"depth":{"buy":[{"quantity":1000,"price":14.05,"orders":1},{"quantity":2000,"price":14.0,"orders":2},{"quantity":1000,"price":13.85,"orders":1},{"quantity":1000,"price":13.8,"orders":1},{"quantity":1000,"price":13.1,"orders":1}],"sell":[{"quantity":1000,"price":14.25,"orders":1},{"quantity":2000,"price":14.3,"orders":2},{"quantity":2000,"price":14.35,"orders":2},{"quantity":1000,"price":14.45,"orders":1},{"quantity":1000,"price":14.7,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|78849","symbol":"AUBANK25AUG740PE","last_price":14.25,"volume":541000,"average_price":16.75,"oi":254000.0,"net_change":-6.55,"total_buy_quantity":111000.0,"total_sell_quantity":177000.0,"lower_circuit_limit":0.35,"upper_circuit_limit":41.25,"last_trade_time":"1754301486286","oi_day_high":261000.0,"oi_day_low":213000.0},"NSE_FO:SONACOMS25AUG450PE":{"ohlc":{"open":27.75,"high":29.3,"low":20.75,"close":21.75},"depth":{"buy":[{"quantity":1050,"price":20.25,"orders":1},{"quantity":2100,"price":20.2,"orders":1},{"quantity":1050,"price":20.15,"orders":1},{"quantity":1050,"price":20.1,"orders":1},{"quantity":7350,"price":20.0,"orders":3}],"sell":[{"quantity":2100,"price":26.6,"orders":2},{"quantity":7350,"price":26.65,"orders":1},{"quantity":7350,"price":26.7,"orders":2},{"quantity":5250,"price":26.9,"orders":1},{"quantity":10500,"price":27.35,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|135653","symbol":"SONACOMS25AUG450PE","last_price":21.75,"volume":543900,"average_price":23.31,"oi":326550.0,"net_change":-7.0,"total_buy_quantity":42000.0,"total_sell_quantity":109200.0,"lower_circuit_limit":8.75,"upper_circuit_limit":48.75,"last_trade_time":"1754301551073","oi_day_high":339150.0,"oi_day_low":256200.0},"NSE_FO:ASHOKLEY25AUG120CE":{"ohlc":{"open":3.95,"high":5.7,"low":3.95,"close":5.1},"depth":{"buy":[{"quantity":15000,"price":4.95,"orders":3},{"quantity":15000,"price":4.9,"orders":3},{"quantity":10000,"price":4.85,"orders":2},{"quantity":10000,"price":4.8,"orders":2},{"quantity":15000,"price":4.75,"orders":3}],"sell":[{"quantity":10000,"price":5.1,"orders":2},{"quantity":15000,"price":5.15,"orders":3},{"quantity":10000,"price":5.2,"orders":2},{"quantity":10000,"price":5.25,"orders":2},{"quantity":5000,"price":5.3,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|77802","symbol":"ASHOKLEY25AUG120CE","last_price":5.1,"volume":2420000,"average_price":5.06,"oi":1240000.0,"net_change":1.2,"total_buy_quantity":740000.0,"total_sell_quantity":520000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.9,"last_trade_time":"1754301587450","oi_day_high":1365000.0,"oi_day_low":1220000.0},"NSE_FO:ABCAPITAL25AUG255CE":{"ohlc":{"open":8.5,"high":28.55,"low":8.5,"close":26.45},"depth":{"buy":[{"quantity":3100,"price":26.95,"orders":1},{"quantity":3100,"price":26.8,"orders":1},{"quantity":6200,"price":26.7,"orders":2},{"quantity":21700,"price":25.9,"orders":2},{"quantity":31000,"price":25.55,"orders":1}],"sell":[{"quantity":6200,"price":28.25,"orders":2},{"quantity":6200,"price":28.3,"orders":1},{"quantity":3100,"price":28.35,"orders":1},{"quantity":12400,"price":29.3,"orders":1},{"quantity":3100,"price":29.95,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|74980","symbol":"ABCAPITAL25AUG255CE","last_price":26.45,"volume":2538900,"average_price":13.56,"oi":254200.0,"net_change":18.8,"total_buy_quantity":217000.0,"total_sell_quantity":170500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.2,"last_trade_time":"1754301529472","oi_day_high":536300.0,"oi_day_low":254200.0},"NSE_FO:SBICARD25AUG810CE":{"ohlc":{"open":18.6,"high":23.9,"low":16.85,"close":20.5},"depth":{"buy":[{"quantity":800,"price":20.05,"orders":1},{"quantity":800,"price":20.0,"orders":1},{"quantity":2400,"price":19.5,"orders":1},{"quantity":24000,"price":17.15,"orders":1},{"quantity":8800,"price":16.5,"orders":3}],"sell":[{"quantity":3200,"price":20.5,"orders":4},{"quantity":800,"price":20.85,"orders":1},{"quantity":1600,"price":20.9,"orders":2},{"quantity":1600,"price":20.95,"orders":2},{"quantity":2400,"price":21.0,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|131000","symbol":"SBICARD25AUG810CE","last_price":20.5,"volume":613600,"average_price":21.33,"oi":253600.0,"net_change":1.65,"total_buy_quantity":97600.0,"total_sell_quantity":116800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.85,"last_trade_time":"1754301565703","oi_day_high":254400.0,"oi_day_low":160800.0},"NSE_FO:TVSMOTOR25AUG2800CE":{"ohlc":{"open":136.0,"high":194.75,"low":136.0,"close":165.5},"depth":{"buy":[{"quantity":700,"price":165.0,"orders":2},{"quantity":350,"price":163.05,"orders":1},{"quantity":350,"price":163.0,"orders":1},{"quantity":1750,"price":158.4,"orders":2},{"quantity":350,"price":158.3,"orders":1}],"sell":[{"quantity":350,"price":166.2,"orders":1},{"quantity":700,"price":166.25,"orders":2},{"quantity":350,"price":166.3,"orders":1},{"quantity":350,"price":167.95,"orders":1},{"quantity":700,"price":169.8,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|139680","symbol":"TVSMOTOR25AUG2800CE","last_price":165.5,"volume":154000,"average_price":161.83,"oi":198100.0,"net_change":50.15,"total_buy_quantity":25200.0,"total_sell_quantity":46900.0,"lower_circuit_limit":24.0,"upper_circuit_limit":338.4,"last_trade_time":"1754301546710","oi_day_high":228900.0,"oi_day_low":198100.0},"NSE_FO:APLAPOLLO25AUG1600CE":{"ohlc":{"open":33.95,"high":40.4,"low":28.15,"close":30.45},"depth":{"buy":[{"quantity":700,"price":30.15,"orders":2},{"quantity":350,"price":30.0,"orders":1},{"quantity":350,"price":28.6,"orders":1},{"quantity":350,"price":28.55,"orders":1},{"quantity":350,"price":28.5,"orders":1}],"sell":[{"quantity":350,"price":30.7,"orders":1},{"quantity":350,"price":32.6,"orders":1},{"quantity":1050,"price":32.65,"orders":1},{"quantity":350,"price":32.85,"orders":1},{"quantity":2800,"price":32.95,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|77234","symbol":"APLAPOLLO25AUG1600CE","last_price":30.45,"volume":343000,"average_price":34.13,"oi":290500.0,"net_change":-4.6,"total_buy_quantity":79800.0,"total_sell_quantity":75600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.75,"last_trade_time":"1754301590961","oi_day_high":294000.0,"oi_day_low":269500.0},"NSE_FO:LICI25AUG900CE":{"ohlc":{"open":16.95,"high":23.5,"low":16.95,"close":23.4},"depth":{"buy":[{"quantity":700,"price":23.55,"orders":1},{"quantity":700,"price":23.5,"orders":1},{"quantity":1400,"price":22.85,"orders":2},{"quantity":700,"price":22.7,"orders":1},{"quantity":1400,"price":22.35,"orders":1}],"sell":[{"quantity":700,"price":23.95,"orders":1},{"quantity":11900,"price":24.0,"orders":4},{"quantity":700,"price":24.1,"orders":1},{"quantity":2100,"price":25.0,"orders":2},{"quantity":2800,"price":25.5,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|113968","symbol":"LICI25AUG900CE","last_price":23.4,"volume":453600,"average_price":20.44,"oi":452900.0,"net_change":5.65,"total_buy_quantity":148400.0,"total_sell_quantity":114100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.95,"last_trade_time":"1754301518494","oi_day_high":501900.0,"oi_day_low":437500.0},"NSE_FO:COALINDIA25AUG375CE":{"ohlc":{"open":4.3,"high":5.35,"low":3.4,"close":4.35},"depth":{"buy":[{"quantity":2700,"price":4.3,"orders":2},{"quantity":4050,"price":4.25,"orders":3},{"quantity":1350,"price":4.2,"orders":1},{"quantity":1350,"price":4.15,"orders":1},{"quantity":2700,"price":4.1,"orders":2}],"sell":[{"quantity":4050,"price":4.4,"orders":3},{"quantity":5400,"price":4.45,"orders":4},{"quantity":1350,"price":4.5,"orders":1},{"quantity":22950,"price":4.55,"orders":5},{"quantity":16200,"price":4.6,"orders":4}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|79331","symbol":"COALINDIA25AUG375CE","last_price":4.35,"volume":9127350,"average_price":4.32,"oi":2482650.0,"net_change":-0.05,"total_buy_quantity":418500.0,"total_sell_quantity":635850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.4,"last_trade_time":"1754301599967","oi_day_high":2563650.0,"oi_day_low":2020950.0},"NSE_FO:BRITANNIA25AUG5750CE":{"ohlc":{"open":183.9,"high":197.0,"low":164.4,"close":178.25},"depth":{"buy":[{"quantity":125,"price":180.65,"orders":1},{"quantity":125,"price":180.6,"orders":1},{"quantity":125,"price":180.55,"orders":1},{"quantity":125,"price":177.8,"orders":1},{"quantity":125,"price":175.55,"orders":1}],"sell":[{"quantity":125,"price":189.55,"orders":1},{"quantity":250,"price":197.0,"orders":2},{"quantity":1250,"price":202.4,"orders":1},{"quantity":375,"price":204.55,"orders":1},{"quantity":500,"price":205.55,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|75710","symbol":"BRITANNIA25AUG5750CE","last_price":178.25,"volume":28750,"average_price":180.96,"oi":15500.0,"net_change":13.5,"total_buy_quantity":10875.0,"total_sell_quantity":9250.0,"lower_circuit_limit":36.8,"upper_circuit_limit":292.7,"last_trade_time":"1754301598176","oi_day_high":15500.0,"oi_day_low":7375.0},"NSE_FO:WIPRO25AUG247.5CE":{"ohlc":{"open":4.0,"high":5.25,"low":3.65,"close":4.95},"depth":{"buy":[{"quantity":3000,"price":4.9,"orders":1},{"quantity":12000,"price":4.85,"orders":4},{"quantity":15000,"price":4.8,"orders":5},{"quantity":15000,"price":4.75,"orders":4},{"quantity":39000,"price":4.7,"orders":5}],"sell":[{"quantity":6000,"price":4.95,"orders":2},{"quantity":21000,"price":5.0,"orders":7},{"quantity":12000,"price":5.05,"orders":4},{"quantity":24000,"price":5.1,"orders":6},{"quantity":6000,"price":5.15,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|144192","symbol":"WIPRO25AUG247.5CE","last_price":4.95,"volume":2004000,"average_price":4.58,"oi":543000.0,"net_change":0.95,"total_buy_quantity":816000.0,"total_sell_quantity":639000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.0,"last_trade_time":"1754301583029","oi_day_high":690000.0,"oi_day_low":504000.0},"NSE_FO:IRFC25AUG127.5CE":{"ohlc":{"open":4.25,"high":5.7,"low":4.25,"close":5.55},"depth":{"buy":[{"quantity":25500,"price":5.55,"orders":5},{"quantity":21250,"price":5.5,"orders":5},{"quantity":21250,"price":5.45,"orders":4},{"quantity":25500,"price":5.4,"orders":4},{"quantity":42500,"price":5.35,"orders":3}],"sell":[{"quantity":21250,"price":5.65,"orders":4},{"quantity":21250,"price":5.7,"orders":4},{"quantity":21250,"price":5.75,"orders":4},{"quantity":59500,"price":5.8,"orders":5},{"quantity":55250,"price":5.85,"orders":4}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|101429","symbol":"IRFC25AUG127.5CE","last_price":5.55,"volume":1946500,"average_price":5.05,"oi":752250.0,"net_change":1.3,"total_buy_quantity":922250.0,"total_sell_quantity":408000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.25,"last_trade_time":"1754301540005","oi_day_high":841500.0,"oi_day_low":688500.0},"NSE_FO:TRENT25AUG5000PE":{"ohlc":{"open":123.2,"high":128.0,"low":85.75,"close":90.6},"depth":{"buy":[{"quantity":100,"price":91.0,"orders":1},{"quantity":100,"price":89.8,"orders":1},{"quantity":200,"price":89.75,"orders":2},{"quantity":100,"price":89.7,"orders":1},{"quantity":100,"price":88.25,"orders":1}],"sell":[{"quantity":100,"price":91.45,"orders":1},{"quantity":100,"price":91.5,"orders":1},{"quantity":100,"price":91.6,"orders":1},{"quantity":200,"price":91.65,"orders":2},{"quantity":100,"price":91.95,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|139486","symbol":"TRENT25AUG5000PE","last_price":90.6,"volume":308000,"average_price":103.76,"oi":232000.0,"net_change":-32.65,"total_buy_quantity":28000.0,"total_sell_quantity":30700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":263.95,"last_trade_time":"1754301596481","oi_day_high":236600.0,"oi_day_low":210700.0},"NSE_FO:GAIL25AUG177.5PE":{"ohlc":{"open":7.6,"high":7.6,"low":5.3,"close":5.4},"depth":{"buy":[{"quantity":3150,"price":5.4,"orders":1},{"quantity":15750,"price":5.35,"orders":5},{"quantity":15750,"price":5.3,"orders":5},{"quantity":6300,"price":5.25,"orders":2},{"quantity":31500,"price":5.2,"orders":3}],"sell":[{"quantity":12600,"price":5.5,"orders":4},{"quantity":6300,"price":5.55,"orders":2},{"quantity":3150,"price":5.6,"orders":1},{"quantity":28350,"price":5.65,"orders":2},{"quantity":6300,"price":5.7,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|86618","symbol":"GAIL25AUG177.5PE","last_price":5.4,"volume":447300,"average_price":6.17,"oi":872550.0,"net_change":-1.75,"total_buy_quantity":585900.0,"total_sell_quantity":425250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.15,"last_trade_time":"1754301563440","oi_day_high":875700.0,"oi_day_low":831600.0},"NSE_FO:IGL25AUG205CE":{"ohlc":{"open":4.75,"high":7.4,"low":4.7,"close":7.3},"depth":{"buy":[{"quantity":13750,"price":7.2,"orders":5},{"quantity":5500,"price":7.15,"orders":1},{"quantity":5500,"price":7.1,"orders":2},{"quantity":27500,"price":7.05,"orders":2},{"quantity":16500,"price":7.0,"orders":6}],"sell":[{"quantity":2750,"price":7.35,"orders":1},{"quantity":5500,"price":7.4,"orders":2},{"quantity":13750,"price":7.45,"orders":2},{"quantity":19250,"price":7.5,"orders":4},{"quantity":24750,"price":7.6,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|104365","symbol":"IGL25AUG205CE","last_price":7.3,"volume":1790250,"average_price":6.48,"oi":808500.0,"net_change":2.95,"total_buy_quantity":607750.0,"total_sell_quantity":594000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.35,"last_trade_time":"1754301599034","oi_day_high":863500.0,"oi_day_low":624250.0},"NSE_FO:SJVN25AUG92.5PE":{"ohlc":{"open":4.4,"high":4.4,"low":2.95,"close":2.95},"depth":{"buy":[{"quantity":17625,"price":2.9,"orders":3},{"quantity":11750,"price":2.85,"orders":2},{"quantity":11750,"price":2.8,"orders":2},{"quantity":23500,"price":2.75,"orders":2},{"quantity":5875,"price":2.7,"orders":1}],"sell":[{"quantity":11750,"price":3.05,"orders":2},{"quantity":11750,"price":3.1,"orders":2},{"quantity":17625,"price":3.15,"orders":3},{"quantity":5875,"price":3.2,"orders":1},{"quantity":5875,"price":3.25,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|134661","symbol":"SJVN25AUG92.5PE","last_price":2.95,"volume":493500,"average_price":3.35,"oi":622750.0,"net_change":-1.1,"total_buy_quantity":705000.0,"total_sell_quantity":804875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.05,"last_trade_time":"1754301512791","oi_day_high":622750.0,"oi_day_low":346625.0},"NSE_FO:INOXWIND25AUG150PE":{"ohlc":{"open":5.25,"high":5.35,"low":3.4,"close":3.4},"depth":{"buy":[{"quantity":6544,"price":3.4,"orders":2},{"quantity":6544,"price":3.35,"orders":2},{"quantity":6544,"price":3.3,"orders":2},{"quantity":9816,"price":3.25,"orders":3},{"quantity":29448,"price":3.2,"orders":2}],"sell":[{"quantity":6544,"price":3.5,"orders":2},{"quantity":6544,"price":3.55,"orders":2},{"quantity":6544,"price":3.6,"orders":2},{"quantity":6544,"price":3.65,"orders":2},{"quantity":9816,"price":3.7,"orders":3}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|51740","symbol":"INOXWIND25AUG150PE","last_price":3.4,"volume":222496,"average_price":4.17,"oi":261760.0,"net_change":-1.9,"total_buy_quantity":566056.0,"total_sell_quantity":765648.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.3,"last_trade_time":"1754301540006","oi_day_high":265032.0,"oi_day_low":229040.0},"NSE_FO:LODHA25AUG1240CE":{"ohlc":{"open":33.95,"high":44.0,"low":30.05,"close":42.55},"depth":{"buy":[{"quantity":900,"price":42.5,"orders":2},{"quantity":450,"price":42.4,"orders":1},{"quantity":450,"price":41.8,"orders":1},{"quantity":450,"price":41.75,"orders":1},{"quantity":450,"price":41.7,"orders":1}],"sell":[{"quantity":450,"price":43.2,"orders":1},{"quantity":900,"price":43.25,"orders":2},{"quantity":450,"price":43.95,"orders":1},{"quantity":450,"price":44.0,"orders":1},{"quantity":450,"price":44.3,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|114150","symbol":"LODHA25AUG1240CE","last_price":42.55,"volume":392400,"average_price":37.98,"oi":145350.0,"net_change":11.75,"total_buy_quantity":70650.0,"total_sell_quantity":55350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.3,"last_trade_time":"1754301595844","oi_day_high":151200.0,"oi_day_low":135900.0},"NSE_FO:BDL25AUG1600CE":{"ohlc":{"open":47.95,"high":59.9,"low":47.25,"close":59.0},"depth":{"buy":[{"quantity":325,"price":58.65,"orders":1},{"quantity":325,"price":58.6,"orders":1},{"quantity":325,"price":58.5,"orders":1},{"quantity":650,"price":58.45,"orders":2},{"quantity":325,"price":58.4,"orders":1}],"sell":[{"quantity":325,"price":59.8,"orders":1},{"quantity":325,"price":59.85,"orders":1},{"quantity":650,"price":59.9,"orders":2},{"quantity":325,"price":59.95,"orders":1},{"quantity":2275,"price":60.0,"orders":6}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|81446","symbol":"BDL25AUG1600CE","last_price":59.0,"volume":558025,"average_price":55.86,"oi":187850.0,"net_change":10.45,"total_buy_quantity":49075.0,"total_sell_quantity":53625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":114.3,"last_trade_time":"1754301590000","oi_day_high":210275.0,"oi_day_low":187850.0},"NSE_FO:NBCC25AUG107.5CE":{"ohlc":{"open":4.85,"high":6.55,"low":4.65,"close":6.45},"depth":{"buy":[{"quantity":6500,"price":6.5,"orders":1},{"quantity":6500,"price":6.45,"orders":1},{"quantity":13000,"price":6.4,"orders":2},{"quantity":19500,"price":6.35,"orders":3},{"quantity":6500,"price":6.3,"orders":1}],"sell":[{"quantity":6500,"price":6.7,"orders":1},{"quantity":13000,"price":6.75,"orders":2},{"quantity":26000,"price":6.8,"orders":2},{"quantity":32500,"price":6.85,"orders":1},{"quantity":19500,"price":7.05,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|116075","symbol":"NBCC25AUG107.5CE","last_price":6.45,"volume":312000,"average_price":5.41,"oi":123500.0,"net_change":2.15,"total_buy_quantity":728000.0,"total_sell_quantity":643500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.3,"last_trade_time":"1754301363729","oi_day_high":149500.0,"oi_day_low":104000.0},"NSE_FO:NYKAA25AUG210PE":{"ohlc":{"open":7.0,"high":7.7,"low":5.1,"close":5.6},"depth":{"buy":[{"quantity":3125,"price":5.5,"orders":1},{"quantity":3125,"price":5.45,"orders":1},{"quantity":3125,"price":5.4,"orders":1},{"quantity":3125,"price":5.2,"orders":1},{"quantity":6250,"price":5.0,"orders":2}],"sell":[{"quantity":3125,"price":5.6,"orders":1},{"quantity":6250,"price":5.65,"orders":2},{"quantity":3125,"price":5.7,"orders":1},{"quantity":3125,"price":5.8,"orders":1},{"quantity":3125,"price":5.9,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|124312","symbol":"NYKAA25AUG210PE","last_price":5.6,"volume":662500,"average_price":6.0,"oi":368750.0,"net_change":-2.3,"total_buy_quantity":456250.0,"total_sell_quantity":375000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.9,"last_trade_time":"1754301556161","oi_day_high":381250.0,"oi_day_low":350000.0},"NSE_FO:AMBUJACEM25AUG595PE":{"ohlc":{"open":10.3,"high":10.7,"low":8.15,"close":10.1},"depth":{"buy":[{"quantity":1050,"price":9.75,"orders":1},{"quantity":1050,"price":9.7,"orders":1},{"quantity":1050,"price":9.65,"orders":1},{"quantity":1050,"price":9.6,"orders":1},{"quantity":1050,"price":9.55,"orders":1}],"sell":[{"quantity":2100,"price":10.05,"orders":2},{"quantity":1050,"price":10.1,"orders":1},{"quantity":1050,"price":10.25,"orders":1},{"quantity":1050,"price":10.3,"orders":1},{"quantity":1050,"price":10.45,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|66260","symbol":"AMBUJACEM25AUG595PE","last_price":10.1,"volume":122850,"average_price":9.44,"oi":92400.0,"net_change":-1.4,"total_buy_quantity":210000.0,"total_sell_quantity":152250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.5,"last_trade_time":"1754301496001","oi_day_high":97650.0,"oi_day_low":68250.0},"NSE_FO:GLENMARK25AUG2140CE":{"ohlc":{"open":57.95,"high":58.05,"low":42.15,"close":43.4},"depth":{"buy":[{"quantity":375,"price":42.6,"orders":1},{"quantity":375,"price":42.55,"orders":1},{"quantity":750,"price":42.2,"orders":1},{"quantity":1125,"price":41.85,"orders":2},{"quantity":750,"price":41.65,"orders":1}],"sell":[{"quantity":750,"price":43.8,"orders":2},{"quantity":375,"price":43.85,"orders":1},{"quantity":375,"price":43.9,"orders":1},{"quantity":375,"price":44.2,"orders":1},{"quantity":375,"price":44.25,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|87280","symbol":"GLENMARK25AUG2140CE","last_price":43.4,"volume":52875,"average_price":49.96,"oi":43500.0,"net_change":-8.35,"total_buy_quantity":83625.0,"total_sell_quantity":84375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":105.4,"last_trade_time":"1754301442332","oi_day_high":45750.0,"oi_day_low":39750.0},"NSE_FO:TATASTEEL25AUG157.5CE":{"ohlc":{"open":3.0,"high":5.8,"low":2.9,"close":5.15},"depth":{"buy":[{"quantity":16500,"price":5.15,"orders":3},{"quantity":49500,"price":5.1,"orders":9},{"quantity":44000,"price":5.05,"orders":6},{"quantity":104500,"price":5.0,"orders":10},{"quantity":44000,"price":4.95,"orders":5}],"sell":[{"quantity":16500,"price":5.2,"orders":3},{"quantity":44000,"price":5.25,"orders":8},{"quantity":71500,"price":5.3,"orders":5},{"quantity":16500,"price":5.35,"orders":3},{"quantity":16500,"price":5.4,"orders":2}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|140280","symbol":"TATASTEEL25AUG157.5CE","last_price":5.15,"volume":20982500,"average_price":4.34,"oi":2662000.0,"net_change":2.5,"total_buy_quantity":1892000.0,"total_sell_quantity":1166000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1754301598051","oi_day_high":3311000.0,"oi_day_low":2662000.0},"NSE_FO:SOLARINDS25AUG14250PE":{"ohlc":{"open":725.9,"high":725.9,"low":390.0,"close":390.0},"depth":{"buy":[{"quantity":75,"price":384.0,"orders":1},{"quantity":75,"price":380.15,"orders":1},{"quantity":75,"price":363.85,"orders":1},{"quantity":300,"price":359.9,"orders":1},{"quantity":225,"price":359.05,"orders":1}],"sell":[{"quantity":75,"price":398.3,"orders":1},{"quantity":75,"price":398.35,"orders":1},{"quantity":75,"price":398.4,"orders":1},{"quantity":75,"price":414.95,"orders":1},{"quantity":75,"price":415.0,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|135070","symbol":"SOLARINDS25AUG14250PE","last_price":390.0,"volume":7350,"average_price":473.46,"oi":5325.0,"net_change":-303.15,"total_buy_quantity":5100.0,"total_sell_quantity":5475.0,"lower_circuit_limit":158.75,"upper_circuit_limit":1227.55,"last_trade_time":"1754301412473","oi_day_high":5325.0,"oi_day_low":3975.0},"NSE_FO:YESBANK25AUG19CE":{"ohlc":{"open":0.35,"high":0.7,"low":0.3,"close":0.55},"depth":{"buy":[{"quantity":3856400,"price":0.5,"orders":34},{"quantity":6313300,"price":0.45,"orders":31},{"quantity":8552500,"price":0.4,"orders":44},{"quantity":6220000,"price":0.35,"orders":30},{"quantity":9392200,"price":0.3,"orders":40}],"sell":[{"quantity":1212900,"price":0.55,"orders":9},{"quantity":3141100,"price":0.6,"orders":14},{"quantity":5100400,"price":0.65,"orders":25},{"quantity":2736800,"price":0.7,"orders":20},{"quantity":1586100,"price":0.75,"orders":13}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|144332","symbol":"YESBANK25AUG19CE","last_price":0.55,"volume":101168300,"average_price":0.47,"oi":3.51741E7,"net_change":0.15,"total_buy_quantity":8.58049E7,"total_sell_quantity":1.8349E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1754301596330","oi_day_high":4.02434E7,"oi_day_low":3.22818E7},"NSE_FO:PATANJALI25AUG1880PE":{"ohlc":{"open":72.1,"high":72.1,"low":64.5,"close":67.05},"depth":{"buy":[{"quantity":300,"price":68.45,"orders":1},{"quantity":300,"price":68.4,"orders":1},{"quantity":300,"price":68.3,"orders":1},{"quantity":900,"price":62.8,"orders":1},{"quantity":1200,"price":59.75,"orders":1}],"sell":[{"quantity":600,"price":71.1,"orders":2},{"quantity":300,"price":71.15,"orders":1},{"quantity":300,"price":72.15,"orders":1},{"quantity":900,"price":75.5,"orders":1},{"quantity":1200,"price":76.65,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|126469","symbol":"PATANJALI25AUG1880PE","last_price":67.05,"volume":14100,"average_price":67.56,"oi":22800.0,"net_change":-6.15,"total_buy_quantity":15300.0,"total_sell_quantity":25500.0,"lower_circuit_limit":18.5,"upper_circuit_limit":127.9,"last_trade_time":"1754301040118","oi_day_high":22800.0,"oi_day_low":19200.0},"NSE_FO:BLUESTARCO25AUG1740CE":{"ohlc":{"open":55.0,"high":65.5,"low":55.0,"close":65.5},"depth":{"buy":[{"quantity":325,"price":66.4,"orders":1},{"quantity":325,"price":66.35,"orders":1},{"quantity":325,"price":66.0,"orders":1},{"quantity":650,"price":65.5,"orders":2},{"quantity":975,"price":58.05,"orders":1}],"sell":[{"quantity":325,"price":68.95,"orders":1},{"quantity":975,"price":75.4,"orders":1},{"quantity":975,"price":75.45,"orders":1},{"quantity":975,"price":75.7,"orders":1},{"quantity":3250,"price":78.85,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|74308","symbol":"BLUESTARCO25AUG1740CE","last_price":65.5,"volume":1625,"average_price":58.3,"oi":2600.0,"net_change":22.7,"total_buy_quantity":29250.0,"total_sell_quantity":6825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":96.25,"last_trade_time":"1754299901760","oi_day_high":2600.0,"oi_day_low":1625.0},"NSE_FO:PERSISTENT25AUG5200CE":{"ohlc":{"open":119.5,"high":161.0,"low":102.35,"close":156.5},"depth":{"buy":[{"quantity":200,"price":156.3,"orders":1},{"quantity":100,"price":156.25,"orders":1},{"quantity":100,"price":155.95,"orders":1},{"quantity":100,"price":155.5,"orders":1},{"quantity":100,"price":155.45,"orders":1}],"sell":[{"quantity":100,"price":157.0,"orders":1},{"quantity":100,"price":157.15,"orders":1},{"quantity":100,"price":157.5,"orders":1},{"quantity":100,"price":157.95,"orders":1},{"quantity":500,"price":158.0,"orders":4}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|126975","symbol":"PERSISTENT25AUG5200CE","last_price":156.5,"volume":329000,"average_price":137.24,"oi":195300.0,"net_change":37.0,"total_buy_quantity":18500.0,"total_sell_quantity":29100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":270.95,"last_trade_time":"1754301592329","oi_day_high":221900.0,"oi_day_low":195300.0},"NSE_FO:ALKEM25AUG5050PE":{"ohlc":{"open":278.6,"high":282.0,"low":266.0,"close":266.0},"depth":{"buy":[{"quantity":125,"price":204.3,"orders":1},{"quantity":125,"price":204.05,"orders":1},{"quantity":125,"price":203.95,"orders":1},{"quantity":125,"price":203.9,"orders":1},{"quantity":375,"price":188.55,"orders":1}],"sell":[{"quantity":125,"price":226.55,"orders":1},{"quantity":125,"price":226.6,"orders":1},{"quantity":125,"price":226.7,"orders":1},{"quantity":125,"price":226.75,"orders":1},{"quantity":375,"price":243.1,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|65001","symbol":"ALKEM25AUG5050PE","last_price":266.0,"volume":1250,"average_price":273.49,"oi":1125.0,"net_change":13.3,"total_buy_quantity":4500.0,"total_sell_quantity":11000.0,"lower_circuit_limit":115.3,"upper_circuit_limit":390.1,"last_trade_time":"1754286033366","oi_day_high":1125.0,"oi_day_low":1125.0},"NSE_FO:SRF25AUG3000PE":{"ohlc":{"open":85.3,"high":85.55,"low":53.45,"close":54.5},"depth":{"buy":[{"quantity":200,"price":51.45,"orders":1},{"quantity":200,"price":51.35,"orders":1},{"quantity":200,"price":51.3,"orders":1},{"quantity":800,"price":51.0,"orders":4},{"quantity":200,"price":48.0,"orders":1}],"sell":[{"quantity":200,"price":56.95,"orders":1},{"quantity":600,"price":57.0,"orders":2},{"quantity":400,"price":57.45,"orders":2},{"quantity":200,"price":57.5,"orders":1},{"quantity":600,"price":57.95,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|136485","symbol":"SRF25AUG3000PE","last_price":54.5,"volume":229200,"average_price":61.12,"oi":121200.0,"net_change":-38.9,"total_buy_quantity":30200.0,"total_sell_quantity":26600.0,"lower_circuit_limit":16.1,"upper_circuit_limit":170.7,"last_trade_time":"1754301587127","oi_day_high":131000.0,"oi_day_low":98200.0},"NSE_FO:GODREJPROP25AUG2100CE":{"ohlc":{"open":51.0,"high":78.8,"low":50.8,"close":77.8},"depth":{"buy":[{"quantity":275,"price":76.8,"orders":1},{"quantity":550,"price":76.7,"orders":2},{"quantity":275,"price":76.45,"orders":1},{"quantity":825,"price":76.4,"orders":3},{"quantity":275,"price":76.35,"orders":1}],"sell":[{"quantity":550,"price":77.8,"orders":1},{"quantity":275,"price":79.0,"orders":1},{"quantity":550,"price":79.05,"orders":2},{"quantity":275,"price":79.9,"orders":1},{"quantity":825,"price":79.95,"orders":1}]},"timestamp":"2025-08-04T15:46:00.112+05:30","instrument_token":"NSE_FO|96630","symbol":"GODREJPROP25AUG2100CE","last_price":77.8,"volume":832425,"average_price":67.09,"oi":279675.0,"net_change":21.9,"total_buy_quantity":130075.0,"total_sell_quantity":41800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":124.7,"last_trade_time":"1754301595903","oi_day_high":340175.0,"oi_day_low":279675.0}}}