{"status":"success","data":{"NSE_FO:TATATECH25SEP660CE":{"ohlc":{"open":34.6,"high":34.6,"low":26.9,"close":26.9},"depth":{"buy":[{"quantity":800,"price":27.35,"orders":1},{"quantity":800,"price":27.3,"orders":1},{"quantity":800,"price":27.25,"orders":1},{"quantity":800,"price":27.05,"orders":1},{"quantity":800,"price":26.2,"orders":1}],"sell":[{"quantity":800,"price":28.6,"orders":1},{"quantity":800,"price":28.65,"orders":1},{"quantity":800,"price":28.7,"orders":1},{"quantity":800,"price":28.8,"orders":1},{"quantity":800,"price":29.05,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|141021","symbol":"TATATECH25SEP660CE","last_price":26.9,"volume":8800,"average_price":30.35,"oi":102400.0,"net_change":-5.1,"total_buy_quantity":84000.0,"total_sell_quantity":96800.0,"lower_circuit_limit":8.6,"upper_circuit_limit":55.4,"last_trade_time":"1756978467032","oi_day_high":102400.0,"oi_day_low":101600.0},"NSE_FO:TORNTPOWER25SEP1240PE":{"ohlc":{"open":7.55,"high":12.1,"low":7.0,"close":11.45},"depth":{"buy":[{"quantity":375,"price":10.55,"orders":1},{"quantity":375,"price":10.5,"orders":1},{"quantity":750,"price":9.15,"orders":1},{"quantity":750,"price":8.3,"orders":1},{"quantity":750,"price":7.6,"orders":1}],"sell":[{"quantity":375,"price":14.65,"orders":1},{"quantity":375,"price":14.7,"orders":1},{"quantity":7500,"price":14.75,"orders":1},{"quantity":3375,"price":17.4,"orders":1},{"quantity":18750,"price":20.15,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|142662","symbol":"TORNTPOWER25SEP1240PE","last_price":11.45,"volume":38625,"average_price":9.09,"oi":73125.0,"net_change":1.95,"total_buy_quantity":101625.0,"total_sell_quantity":34500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.95,"last_trade_time":"1756979190364","oi_day_high":80625.0,"oi_day_low":73125.0},"NSE_FO:GODREJPROP25SEP2000PE":{"ohlc":{"open":43.05,"high":58.05,"low":34.55,"close":55.75},"depth":{"buy":[{"quantity":275,"price":55.9,"orders":1},{"quantity":275,"price":55.85,"orders":1},{"quantity":275,"price":55.7,"orders":1},{"quantity":275,"price":55.65,"orders":1},{"quantity":275,"price":55.45,"orders":1}],"sell":[{"quantity":550,"price":57.1,"orders":2},{"quantity":275,"price":57.15,"orders":1},{"quantity":275,"price":57.25,"orders":1},{"quantity":275,"price":57.35,"orders":1},{"quantity":275,"price":57.45,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|88151","symbol":"GODREJPROP25SEP2000PE","last_price":55.75,"volume":342100,"average_price":47.2,"oi":306900.0,"net_change":4.2,"total_buy_quantity":119075.0,"total_sell_quantity":30250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":115.1,"last_trade_time":"1756979903085","oi_day_high":341000.0,"oi_day_low":306075.0},"NSE_FO:SHRIRAMFIN25SEP570PE":{"ohlc":{"open":7.0,"high":9.6,"low":6.35,"close":8.9},"depth":{"buy":[{"quantity":825,"price":8.8,"orders":1},{"quantity":1650,"price":8.75,"orders":2},{"quantity":825,"price":8.7,"orders":1},{"quantity":825,"price":8.65,"orders":1},{"quantity":825,"price":8.55,"orders":1}],"sell":[{"quantity":2475,"price":8.95,"orders":3},{"quantity":825,"price":9.0,"orders":1},{"quantity":825,"price":9.1,"orders":1},{"quantity":825,"price":9.15,"orders":1},{"quantity":1650,"price":9.25,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|123537","symbol":"SHRIRAMFIN25SEP570PE","last_price":8.9,"volume":472725,"average_price":7.96,"oi":429000.0,"net_change":-0.3,"total_buy_quantity":183975.0,"total_sell_quantity":193050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.2,"last_trade_time":"1756979988183","oi_day_high":447975.0,"oi_day_low":423225.0},"NSE_FO:PNBHOUSING25SEP760CE":{"ohlc":{"open":44.0,"high":44.0,"low":31.7,"close":34.85},"depth":{"buy":[{"quantity":650,"price":33.7,"orders":1},{"quantity":650,"price":33.65,"orders":1},{"quantity":650,"price":33.5,"orders":1},{"quantity":650,"price":33.4,"orders":1},{"quantity":650,"price":33.35,"orders":1}],"sell":[{"quantity":650,"price":34.75,"orders":1},{"quantity":650,"price":34.8,"orders":1},{"quantity":650,"price":35.45,"orders":1},{"quantity":650,"price":36.2,"orders":1},{"quantity":1300,"price":36.65,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|126742","symbol":"PNBHOUSING25SEP760CE","last_price":34.85,"volume":319150,"average_price":38.55,"oi":1982500.0,"net_change":-6.95,"total_buy_quantity":94250.0,"total_sell_quantity":76700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":83.7,"last_trade_time":"1756979940018","oi_day_high":1982500.0,"oi_day_low":1979250.0},"NSE_FO:DABUR25SEP510CE":{"ohlc":{"open":62.55,"high":62.85,"low":46.6,"close":47.35},"depth":{"buy":[{"quantity":1250,"price":46.95,"orders":1},{"quantity":1250,"price":46.9,"orders":1},{"quantity":1250,"price":46.8,"orders":1},{"quantity":1250,"price":46.7,"orders":1},{"quantity":1250,"price":46.35,"orders":1}],"sell":[{"quantity":1250,"price":47.45,"orders":1},{"quantity":1250,"price":47.5,"orders":1},{"quantity":1250,"price":47.65,"orders":1},{"quantity":1250,"price":47.75,"orders":1},{"quantity":12500,"price":48.75,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|82065","symbol":"DABUR25SEP510CE","last_price":47.35,"volume":31250,"average_price":54.24,"oi":46250.0,"net_change":9.25,"total_buy_quantity":101250.0,"total_sell_quantity":92500.0,"lower_circuit_limit":18.1,"upper_circuit_limit":86.15,"last_trade_time":"1756974166686","oi_day_high":53750.0,"oi_day_low":46250.0},"NSE_FO:ETERNAL25SEP315CE":{"ohlc":{"open":17.9,"high":18.9,"low":15.25,"close":18.1},"depth":{"buy":[{"quantity":2425,"price":18.1,"orders":1},{"quantity":4850,"price":18.05,"orders":2},{"quantity":4850,"price":18.0,"orders":2},{"quantity":2425,"price":17.95,"orders":1},{"quantity":2425,"price":17.9,"orders":1}],"sell":[{"quantity":2425,"price":18.4,"orders":1},{"quantity":4850,"price":18.45,"orders":2},{"quantity":4850,"price":18.5,"orders":2},{"quantity":2425,"price":18.55,"orders":1},{"quantity":2425,"price":18.6,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|83507","symbol":"ETERNAL25SEP315CE","last_price":18.1,"volume":1125200,"average_price":16.74,"oi":1471975.0,"net_change":0.2,"total_buy_quantity":215825.0,"total_sell_quantity":371025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.9,"last_trade_time":"1756979965841","oi_day_high":1549575.0,"oi_day_low":1445300.0},"NSE_FO:BAJFINANCE25SEP880CE":{"ohlc":{"open":45.85,"high":73.05,"low":45.85,"close":61.35},"depth":{"buy":[{"quantity":750,"price":61.1,"orders":1},{"quantity":750,"price":61.05,"orders":1},{"quantity":1500,"price":61.0,"orders":2},{"quantity":750,"price":60.95,"orders":1},{"quantity":750,"price":60.9,"orders":1}],"sell":[{"quantity":750,"price":61.6,"orders":1},{"quantity":750,"price":61.65,"orders":1},{"quantity":750,"price":61.7,"orders":1},{"quantity":750,"price":61.75,"orders":1},{"quantity":750,"price":61.95,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|41222","symbol":"BAJFINANCE25SEP880CE","last_price":61.35,"volume":1049250,"average_price":62.86,"oi":216750.0,"net_change":28.5,"total_buy_quantity":50250.0,"total_sell_quantity":79500.0,"lower_circuit_limit":5.25,"upper_circuit_limit":121.0,"last_trade_time":"1756979918353","oi_day_high":416250.0,"oi_day_low":216750.0},"NSE_FO:CUMMINSIND25SEP3850PE":{"ohlc":{"open":70.45,"high":84.0,"low":57.5,"close":63.75},"depth":{"buy":[{"quantity":200,"price":62.35,"orders":1},{"quantity":200,"price":62.3,"orders":1},{"quantity":200,"price":62.05,"orders":1},{"quantity":400,"price":58.1,"orders":1},{"quantity":600,"price":57.3,"orders":1}],"sell":[{"quantity":200,"price":63.85,"orders":1},{"quantity":200,"price":64.0,"orders":1},{"quantity":200,"price":64.05,"orders":1},{"quantity":400,"price":65.3,"orders":2},{"quantity":600,"price":65.8,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|79602","symbol":"CUMMINSIND25SEP3850PE","last_price":63.75,"volume":39000,"average_price":64.41,"oi":32000.0,"net_change":-18.4,"total_buy_quantity":32200.0,"total_sell_quantity":18200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":178.5,"last_trade_time":"1756979942563","oi_day_high":32400.0,"oi_day_low":22000.0},"NSE_FO:TATAPOWER25SEP370PE":{"ohlc":{"open":1.7,"high":3.25,"low":1.7,"close":3.0},"depth":{"buy":[{"quantity":30450,"price":2.95,"orders":11},{"quantity":18850,"price":2.9,"orders":6},{"quantity":26100,"price":2.85,"orders":7},{"quantity":15950,"price":2.8,"orders":6},{"quantity":33350,"price":2.75,"orders":8}],"sell":[{"quantity":4350,"price":3.05,"orders":2},{"quantity":24650,"price":3.1,"orders":8},{"quantity":26100,"price":3.15,"orders":9},{"quantity":39150,"price":3.2,"orders":8},{"quantity":34800,"price":3.25,"orders":10}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|140070","symbol":"TATAPOWER25SEP370PE","last_price":3.0,"volume":1347050,"average_price":2.66,"oi":1392000.0,"net_change":1.1,"total_buy_quantity":759800.0,"total_sell_quantity":553900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1756979968071","oi_day_high":1528300.0,"oi_day_low":1390550.0},"NSE_FO:ICICIGI25SEP1860CE":{"ohlc":{"open":67.95,"high":81.9,"low":43.55,"close":52.0},"depth":{"buy":[{"quantity":325,"price":51.05,"orders":1},{"quantity":325,"price":50.8,"orders":1},{"quantity":325,"price":50.05,"orders":1},{"quantity":975,"price":50.0,"orders":3},{"quantity":325,"price":49.15,"orders":1}],"sell":[{"quantity":325,"price":51.75,"orders":1},{"quantity":650,"price":51.8,"orders":2},{"quantity":325,"price":51.95,"orders":1},{"quantity":650,"price":52.0,"orders":1},{"quantity":975,"price":52.35,"orders":2}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|93268","symbol":"ICICIGI25SEP1860CE","last_price":52.0,"volume":355225,"average_price":52.1,"oi":109200.0,"net_change":18.6,"total_buy_quantity":44200.0,"total_sell_quantity":55575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":154.75,"last_trade_time":"1756979956709","oi_day_high":113425.0,"oi_day_low":65000.0},"NSE_FO:SBICARD25SEP800PE":{"ohlc":{"open":16.5,"high":23.0,"low":14.85,"close":20.75},"depth":{"buy":[{"quantity":1600,"price":20.6,"orders":2},{"quantity":800,"price":20.45,"orders":1},{"quantity":800,"price":20.35,"orders":1},{"quantity":1600,"price":20.3,"orders":1},{"quantity":800,"price":20.25,"orders":1}],"sell":[{"quantity":800,"price":20.85,"orders":1},{"quantity":800,"price":20.95,"orders":1},{"quantity":800,"price":21.0,"orders":1},{"quantity":800,"price":21.25,"orders":1},{"quantity":2400,"price":21.3,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|131149","symbol":"SBICARD25SEP800PE","last_price":20.75,"volume":166400,"average_price":18.07,"oi":328800.0,"net_change":-0.25,"total_buy_quantity":87200.0,"total_sell_quantity":110400.0,"lower_circuit_limit":1.0,"upper_circuit_limit":41.0,"last_trade_time":"1756979971165","oi_day_high":336800.0,"oi_day_low":324800.0},"NSE_FO:ADANIENT25SEP2300CE":{"ohlc":{"open":70.1,"high":71.9,"low":52.45,"close":55.25},"depth":{"buy":[{"quantity":300,"price":55.15,"orders":1},{"quantity":300,"price":55.1,"orders":1},{"quantity":300,"price":55.05,"orders":1},{"quantity":300,"price":54.95,"orders":1},{"quantity":300,"price":54.9,"orders":1}],"sell":[{"quantity":300,"price":55.75,"orders":1},{"quantity":300,"price":55.85,"orders":1},{"quantity":300,"price":55.95,"orders":1},{"quantity":600,"price":56.0,"orders":2},{"quantity":300,"price":56.2,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|64073","symbol":"ADANIENT25SEP2300CE","last_price":55.25,"volume":900300,"average_price":61.03,"oi":981000.0,"net_change":-5.25,"total_buy_quantity":60000.0,"total_sell_quantity":165300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":156.65,"last_trade_time":"1756979988010","oi_day_high":981600.0,"oi_day_low":933600.0},"NSE_FO:LICI25SEP870CE":{"ohlc":{"open":41.5,"high":42.35,"low":21.9,"close":23.15},"depth":{"buy":[{"quantity":1400,"price":23.0,"orders":2},{"quantity":700,"price":22.5,"orders":1},{"quantity":700,"price":21.0,"orders":1},{"quantity":12600,"price":20.5,"orders":1},{"quantity":2100,"price":20.05,"orders":1}],"sell":[{"quantity":700,"price":23.15,"orders":1},{"quantity":3500,"price":23.2,"orders":1},{"quantity":1400,"price":23.5,"orders":2},{"quantity":700,"price":23.7,"orders":1},{"quantity":700,"price":23.8,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|104403","symbol":"LICI25SEP870CE","last_price":23.15,"volume":340200,"average_price":29.52,"oi":165900.0,"net_change":0.9,"total_buy_quantity":95900.0,"total_sell_quantity":99400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":94.75,"last_trade_time":"1756979996166","oi_day_high":171500.0,"oi_day_low":158200.0},"NSE_FO:LICHSGFIN25SEP550PE":{"ohlc":{"open":4.9,"high":8.9,"low":4.85,"close":8.0},"depth":{"buy":[{"quantity":1000,"price":8.0,"orders":1},{"quantity":1000,"price":7.9,"orders":1},{"quantity":1000,"price":7.85,"orders":1},{"quantity":1000,"price":7.8,"orders":1},{"quantity":2000,"price":7.75,"orders":1}],"sell":[{"quantity":1000,"price":8.15,"orders":1},{"quantity":1000,"price":8.2,"orders":1},{"quantity":2000,"price":8.25,"orders":2},{"quantity":1000,"price":8.4,"orders":1},{"quantity":4000,"price":8.45,"orders":2}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|103934","symbol":"LICHSGFIN25SEP550PE","last_price":8.0,"volume":305000,"average_price":7.07,"oi":965000.0,"net_change":0.5,"total_buy_quantity":203000.0,"total_sell_quantity":253000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.5,"last_trade_time":"1756979961962","oi_day_high":968000.0,"oi_day_low":932000.0},"NSE_FO:COALINDIA25SEP375CE":{"ohlc":{"open":16.3,"high":20.35,"low":15.3,"close":19.3},"depth":{"buy":[{"quantity":1350,"price":19.1,"orders":1},{"quantity":1350,"price":19.05,"orders":1},{"quantity":1350,"price":19.0,"orders":1},{"quantity":1350,"price":18.95,"orders":1},{"quantity":2700,"price":18.45,"orders":1}],"sell":[{"quantity":2700,"price":19.35,"orders":2},{"quantity":1350,"price":19.45,"orders":1},{"quantity":2700,"price":19.5,"orders":2},{"quantity":1350,"price":19.6,"orders":1},{"quantity":1350,"price":19.65,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|76635","symbol":"COALINDIA25SEP375CE","last_price":19.3,"volume":207900,"average_price":18.3,"oi":738450.0,"net_change":0.35,"total_buy_quantity":130950.0,"total_sell_quantity":220050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.95,"last_trade_time":"1756979280015","oi_day_high":801900.0,"oi_day_low":738450.0},"NSE_FO:ASTRAL25SEP1360CE":{"ohlc":{"open":73.8,"high":80.6,"low":68.0,"close":77.8},"depth":{"buy":[{"quantity":425,"price":77.05,"orders":1},{"quantity":425,"price":77.0,"orders":1},{"quantity":425,"price":76.9,"orders":1},{"quantity":425,"price":76.8,"orders":1},{"quantity":2125,"price":72.1,"orders":1}],"sell":[{"quantity":425,"price":78.5,"orders":1},{"quantity":425,"price":78.6,"orders":1},{"quantity":425,"price":78.65,"orders":1},{"quantity":425,"price":81.25,"orders":1},{"quantity":1275,"price":82.0,"orders":2}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|68811","symbol":"ASTRAL25SEP1360CE","last_price":77.8,"volume":12325,"average_price":73.93,"oi":24650.0,"net_change":-2.5,"total_buy_quantity":47175.0,"total_sell_quantity":66300.0,"lower_circuit_limit":24.1,"upper_circuit_limit":136.5,"last_trade_time":"1756979926799","oi_day_high":24650.0,"oi_day_low":20825.0},"NSE_FO:360ONE25SEP1040CE":{"ohlc":{"open":36.65,"high":38.5,"low":23.3,"close":27.5},"depth":{"buy":[{"quantity":500,"price":26.45,"orders":1},{"quantity":500,"price":26.35,"orders":1},{"quantity":500,"price":26.25,"orders":1},{"quantity":500,"price":24.7,"orders":1},{"quantity":10500,"price":21.1,"orders":1}],"sell":[{"quantity":500,"price":28.55,"orders":1},{"quantity":500,"price":28.65,"orders":1},{"quantity":500,"price":28.75,"orders":1},{"quantity":500,"price":29.0,"orders":1},{"quantity":500,"price":32.0,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|62717","symbol":"360ONE25SEP1040CE","last_price":27.5,"volume":87500,"average_price":31.37,"oi":112000.0,"net_change":-6.6,"total_buy_quantity":76000.0,"total_sell_quantity":49000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.45,"last_trade_time":"1756979986983","oi_day_high":115000.0,"oi_day_low":105000.0},"NSE_FO:TORNTPHARM25SEP3600PE":{"ohlc":{"open":54.0,"high":67.8,"low":45.75,"close":59.7},"depth":{"buy":[{"quantity":250,"price":58.0,"orders":1},{"quantity":250,"price":54.95,"orders":1},{"quantity":250,"price":53.3,"orders":1},{"quantity":500,"price":53.25,"orders":1},{"quantity":5500,"price":52.4,"orders":2}],"sell":[{"quantity":500,"price":64.1,"orders":2},{"quantity":250,"price":64.15,"orders":1},{"quantity":750,"price":68.45,"orders":1},{"quantity":5000,"price":71.1,"orders":1},{"quantity":1000,"price":71.5,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|142506","symbol":"TORNTPHARM25SEP3600PE","last_price":59.7,"volume":21000,"average_price":59.97,"oi":34500.0,"net_change":5.65,"total_buy_quantity":45000.0,"total_sell_quantity":13500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":123.05,"last_trade_time":"1756979726193","oi_day_high":34750.0,"oi_day_low":31250.0},"NSE_FO:BAJAJFINSV25SEP1920CE":{"ohlc":{"open":94.2,"high":129.5,"low":94.15,"close":103.65},"depth":{"buy":[{"quantity":1000,"price":102.4,"orders":2},{"quantity":500,"price":102.35,"orders":1},{"quantity":500,"price":101.9,"orders":1},{"quantity":2500,"price":90.15,"orders":1},{"quantity":1500,"price":88.25,"orders":1}],"sell":[{"quantity":1000,"price":104.55,"orders":2},{"quantity":500,"price":104.6,"orders":1},{"quantity":1000,"price":104.65,"orders":2},{"quantity":500,"price":104.7,"orders":1},{"quantity":1000,"price":105.5,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|70533","symbol":"BAJAJFINSV25SEP1920CE","last_price":103.65,"volume":125000,"average_price":113.73,"oi":57000.0,"net_change":29.5,"total_buy_quantity":14000.0,"total_sell_quantity":28500.0,"lower_circuit_limit":15.2,"upper_circuit_limit":215.2,"last_trade_time":"1756979821430","oi_day_high":91000.0,"oi_day_low":57000.0},"NSE_FO:SAIL25SEP120CE":{"ohlc":{"open":8.45,"high":8.75,"low":7.45,"close":7.7},"depth":{"buy":[{"quantity":4700,"price":7.6,"orders":1},{"quantity":4700,"price":7.55,"orders":1},{"quantity":9400,"price":7.35,"orders":2},{"quantity":23500,"price":7.3,"orders":2},{"quantity":47000,"price":7.25,"orders":2}],"sell":[{"quantity":4700,"price":7.75,"orders":1},{"quantity":4700,"price":7.8,"orders":1},{"quantity":4700,"price":7.85,"orders":1},{"quantity":4700,"price":7.9,"orders":1},{"quantity":4700,"price":7.95,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|130447","symbol":"SAIL25SEP120CE","last_price":7.7,"volume":460600,"average_price":8.26,"oi":2209000.0,"net_change":-1.95,"total_buy_quantity":573400.0,"total_sell_quantity":705000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.65,"last_trade_time":"1756979882028","oi_day_high":2241900.0,"oi_day_low":2209000.0},"NSE_FO:VBL25SEP500PE":{"ohlc":{"open":16.0,"high":21.0,"low":9.45,"close":20.05},"depth":{"buy":[{"quantity":1025,"price":20.0,"orders":1},{"quantity":1025,"price":19.95,"orders":1},{"quantity":2050,"price":19.9,"orders":2},{"quantity":2050,"price":19.85,"orders":2},{"quantity":2050,"price":19.8,"orders":2}],"sell":[{"quantity":1025,"price":20.25,"orders":1},{"quantity":2050,"price":20.3,"orders":2},{"quantity":2050,"price":20.35,"orders":2},{"quantity":1025,"price":20.4,"orders":1},{"quantity":1025,"price":20.45,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|143863","symbol":"VBL25SEP500PE","last_price":20.05,"volume":4101025,"average_price":15.02,"oi":484825.0,"net_change":7.55,"total_buy_quantity":227550.0,"total_sell_quantity":128125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.5,"last_trade_time":"1756979995718","oi_day_high":635500.0,"oi_day_low":366950.0},"NSE_FO:AMBUJACEM25SEP560CE":{"ohlc":{"open":34.0,"high":39.9,"low":17.9,"close":18.45},"depth":{"buy":[{"quantity":1050,"price":18.45,"orders":1},{"quantity":3150,"price":18.4,"orders":3},{"quantity":2100,"price":18.35,"orders":2},{"quantity":2100,"price":18.3,"orders":2},{"quantity":1050,"price":18.25,"orders":1}],"sell":[{"quantity":1050,"price":18.75,"orders":1},{"quantity":1050,"price":18.8,"orders":1},{"quantity":1050,"price":19.0,"orders":1},{"quantity":1050,"price":19.05,"orders":1},{"quantity":1050,"price":19.1,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|66386","symbol":"AMBUJACEM25SEP560CE","last_price":18.45,"volume":412650,"average_price":24.31,"oi":210000.0,"net_change":-3.75,"total_buy_quantity":150150.0,"total_sell_quantity":132300.0,"lower_circuit_limit":1.9,"upper_circuit_limit":71.45,"last_trade_time":"1756979981972","oi_day_high":210000.0,"oi_day_low":170100.0},"NSE_FO:KEI25SEP3850PE":{"ohlc":{"open":38.65,"high":38.7,"low":26.45,"close":30.05},"depth":{"buy":[{"quantity":350,"price":29.85,"orders":2},{"quantity":175,"price":28.4,"orders":1},{"quantity":350,"price":28.35,"orders":1},{"quantity":175,"price":28.1,"orders":1},{"quantity":525,"price":28.05,"orders":1}],"sell":[{"quantity":175,"price":31.3,"orders":1},{"quantity":175,"price":31.35,"orders":1},{"quantity":175,"price":32.0,"orders":1},{"quantity":175,"price":32.05,"orders":1},{"quantity":175,"price":32.7,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|102207","symbol":"KEI25SEP3850PE","last_price":30.05,"volume":15750,"average_price":29.9,"oi":9275.0,"net_change":-16.45,"total_buy_quantity":42175.0,"total_sell_quantity":33950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":154.35,"last_trade_time":"1756978921528","oi_day_high":9450.0,"oi_day_low":7175.0},"NSE_FO:HINDZINC25SEP420PE":{"ohlc":{"open":2.85,"high":4.6,"low":2.85,"close":3.7},"depth":{"buy":[{"quantity":3675,"price":3.5,"orders":3},{"quantity":3675,"price":3.45,"orders":3},{"quantity":2450,"price":3.4,"orders":2},{"quantity":1225,"price":3.35,"orders":1},{"quantity":1225,"price":3.3,"orders":1}],"sell":[{"quantity":3675,"price":3.65,"orders":3},{"quantity":3675,"price":3.7,"orders":3},{"quantity":4900,"price":3.75,"orders":4},{"quantity":3675,"price":3.8,"orders":3},{"quantity":6125,"price":3.85,"orders":4}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|94377","symbol":"HINDZINC25SEP420PE","last_price":3.7,"volume":493675,"average_price":3.81,"oi":597800.0,"net_change":0.85,"total_buy_quantity":355250.0,"total_sell_quantity":372400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1756979971643","oi_day_high":608825.0,"oi_day_low":568400.0},"NSE_FO:BHEL25SEP210CE":{"ohlc":{"open":12.0,"high":13.0,"low":7.0,"close":7.2},"depth":{"buy":[{"quantity":2625,"price":7.2,"orders":1},{"quantity":10500,"price":7.15,"orders":4},{"quantity":13125,"price":7.1,"orders":2},{"quantity":2625,"price":7.05,"orders":1},{"quantity":60375,"price":7.0,"orders":5}],"sell":[{"quantity":7875,"price":7.3,"orders":2},{"quantity":10500,"price":7.35,"orders":4},{"quantity":5250,"price":7.4,"orders":2},{"quantity":5250,"price":7.45,"orders":2},{"quantity":42000,"price":7.55,"orders":2}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|73703","symbol":"BHEL25SEP210CE","last_price":7.2,"volume":3181500,"average_price":8.67,"oi":1911000.0,"net_change":-3.9,"total_buy_quantity":330750.0,"total_sell_quantity":585375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.1,"last_trade_time":"1756979993676","oi_day_high":1911000.0,"oi_day_low":1598625.0},"NSE_FO:GRASIM25SEP2780PE":{"ohlc":{"open":27.75,"high":41.8,"low":25.0,"close":36.8},"depth":{"buy":[{"quantity":250,"price":35.15,"orders":1},{"quantity":250,"price":35.1,"orders":1},{"quantity":250,"price":35.05,"orders":1},{"quantity":7500,"price":31.4,"orders":1},{"quantity":1250,"price":30.15,"orders":2}],"sell":[{"quantity":250,"price":37.65,"orders":1},{"quantity":250,"price":37.7,"orders":1},{"quantity":250,"price":37.9,"orders":1},{"quantity":250,"price":37.95,"orders":1},{"quantity":250,"price":38.85,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|87139","symbol":"GRASIM25SEP2780PE","last_price":36.8,"volume":72250,"average_price":30.01,"oi":33750.0,"net_change":-8.75,"total_buy_quantity":54000.0,"total_sell_quantity":65750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":99.25,"last_trade_time":"1756979947990","oi_day_high":35000.0,"oi_day_low":29750.0},"NSE_FO:HAL25SEP4300CE":{"ohlc":{"open":212.0,"high":235.15,"low":194.75,"close":197.75},"depth":{"buy":[{"quantity":150,"price":187.15,"orders":1},{"quantity":150,"price":187.1,"orders":1},{"quantity":150,"price":187.05,"orders":1},{"quantity":150,"price":186.95,"orders":1},{"quantity":150,"price":186.9,"orders":1}],"sell":[{"quantity":150,"price":197.7,"orders":1},{"quantity":150,"price":197.75,"orders":1},{"quantity":150,"price":197.8,"orders":1},{"quantity":150,"price":197.85,"orders":1},{"quantity":150,"price":205.0,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|87829","symbol":"HAL25SEP4300CE","last_price":197.75,"volume":54150,"average_price":209.91,"oi":124650.0,"net_change":-25.95,"total_buy_quantity":15600.0,"total_sell_quantity":14400.0,"lower_circuit_limit":32.35,"upper_circuit_limit":415.05,"last_trade_time":"1756979946032","oi_day_high":127050.0,"oi_day_low":124650.0},"NSE_FO:DALBHARAT25SEP2360PE":{"ohlc":{"open":22.1,"high":46.8,"low":22.1,"close":36.0},"depth":{"buy":[{"quantity":325,"price":33.85,"orders":1},{"quantity":325,"price":33.8,"orders":1},{"quantity":325,"price":33.75,"orders":1},{"quantity":325,"price":31.8,"orders":1},{"quantity":8125,"price":31.75,"orders":1}],"sell":[{"quantity":325,"price":35.95,"orders":1},{"quantity":325,"price":36.0,"orders":1},{"quantity":325,"price":36.05,"orders":1},{"quantity":325,"price":36.5,"orders":1},{"quantity":325,"price":37.2,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|82665","symbol":"DALBHARAT25SEP2360PE","last_price":36.0,"volume":41600,"average_price":37.66,"oi":67275.0,"net_change":-0.3,"total_buy_quantity":44525.0,"total_sell_quantity":54275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.35,"last_trade_time":"1756979392603","oi_day_high":67600.0,"oi_day_low":58175.0},"NSE_FO:ABCAPITAL25SEP275PE":{"ohlc":{"open":5.25,"high":6.85,"low":4.75,"close":6.1},"depth":{"buy":[{"quantity":6200,"price":6.0,"orders":2},{"quantity":12400,"price":5.95,"orders":4},{"quantity":3100,"price":5.9,"orders":1},{"quantity":27900,"price":5.85,"orders":2},{"quantity":24800,"price":5.8,"orders":1}],"sell":[{"quantity":3100,"price":6.1,"orders":1},{"quantity":9300,"price":6.15,"orders":3},{"quantity":24800,"price":6.2,"orders":4},{"quantity":31000,"price":6.25,"orders":3},{"quantity":34100,"price":6.3,"orders":4}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|61415","symbol":"ABCAPITAL25SEP275PE","last_price":6.1,"volume":1184200,"average_price":5.66,"oi":961000.0,"net_change":0.35,"total_buy_quantity":564200.0,"total_sell_quantity":778100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.75,"last_trade_time":"1756979777695","oi_day_high":1088100.0,"oi_day_low":920700.0},"NSE_FO:NYKAA25SEP235PE":{"ohlc":{"open":6.05,"high":7.15,"low":5.1,"close":5.3},"depth":{"buy":[{"quantity":31250,"price":5.3,"orders":1},{"quantity":6250,"price":5.25,"orders":2},{"quantity":9375,"price":5.2,"orders":2},{"quantity":12500,"price":5.15,"orders":3},{"quantity":9375,"price":5.1,"orders":2}],"sell":[{"quantity":6250,"price":5.35,"orders":2},{"quantity":18750,"price":5.4,"orders":4},{"quantity":6250,"price":5.45,"orders":2},{"quantity":3125,"price":5.5,"orders":1},{"quantity":6250,"price":5.55,"orders":2}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|119061","symbol":"NYKAA25SEP235PE","last_price":5.3,"volume":2200000,"average_price":5.88,"oi":475000.0,"net_change":-2.7,"total_buy_quantity":809375.0,"total_sell_quantity":528125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.0,"last_trade_time":"1756979922882","oi_day_high":590625.0,"oi_day_low":337500.0},"NSE_FO:APOLLOHOSP25SEP7750CE":{"ohlc":{"open":162.85,"high":250.8,"low":153.45,"close":243.25},"depth":{"buy":[{"quantity":125,"price":234.85,"orders":1},{"quantity":125,"price":234.8,"orders":1},{"quantity":125,"price":234.7,"orders":1},{"quantity":250,"price":229.5,"orders":2},{"quantity":375,"price":228.45,"orders":1}],"sell":[{"quantity":125,"price":244.35,"orders":1},{"quantity":125,"price":244.4,"orders":1},{"quantity":125,"price":245.2,"orders":1},{"quantity":375,"price":252.55,"orders":1},{"quantity":250,"price":254.9,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|63885","symbol":"APOLLOHOSP25SEP7750CE","last_price":243.25,"volume":71500,"average_price":194.25,"oi":16875.0,"net_change":90.4,"total_buy_quantity":15000.0,"total_sell_quantity":8500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":329.9,"last_trade_time":"1756979970091","oi_day_high":26125.0,"oi_day_low":16875.0},"NSE_FO:ASIANPAINT25SEP2480CE":{"ohlc":{"open":110.55,"high":125.4,"low":110.55,"close":117.0},"depth":{"buy":[{"quantity":250,"price":114.45,"orders":1},{"quantity":500,"price":114.4,"orders":2},{"quantity":250,"price":114.35,"orders":1},{"quantity":250,"price":114.25,"orders":1},{"quantity":250,"price":114.0,"orders":1}],"sell":[{"quantity":250,"price":116.9,"orders":1},{"quantity":250,"price":116.95,"orders":1},{"quantity":250,"price":117.05,"orders":1},{"quantity":250,"price":117.15,"orders":1},{"quantity":250,"price":118.75,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|68560","symbol":"ASIANPAINT25SEP2480CE","last_price":117.0,"volume":6000,"average_price":118.46,"oi":42500.0,"net_change":11.15,"total_buy_quantity":29500.0,"total_sell_quantity":37000.0,"lower_circuit_limit":37.45,"upper_circuit_limit":174.25,"last_trade_time":"1756969094766","oi_day_high":43500.0,"oi_day_low":42500.0},"NSE_FO:TRENT25SEP5200CE":{"ohlc":{"open":406.55,"high":516.2,"low":368.9,"close":409.9},"depth":{"buy":[{"quantity":100,"price":407.9,"orders":1},{"quantity":100,"price":407.85,"orders":1},{"quantity":100,"price":407.8,"orders":1},{"quantity":100,"price":407.7,"orders":1},{"quantity":100,"price":407.45,"orders":1}],"sell":[{"quantity":100,"price":412.85,"orders":1},{"quantity":100,"price":412.9,"orders":1},{"quantity":100,"price":416.4,"orders":1},{"quantity":100,"price":416.5,"orders":1},{"quantity":100,"price":419.9,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|142763","symbol":"TRENT25SEP5200CE","last_price":409.9,"volume":22500,"average_price":449.08,"oi":17300.0,"net_change":56.6,"total_buy_quantity":10300.0,"total_sell_quantity":14400.0,"lower_circuit_limit":72.65,"upper_circuit_limit":865.25,"last_trade_time":"1756979983746","oi_day_high":22300.0,"oi_day_low":16800.0},"NSE_FO:CONCOR25SEP530CE":{"ohlc":{"open":27.3,"high":27.3,"low":19.65,"close":20.85},"depth":{"buy":[{"quantity":2500,"price":20.75,"orders":2},{"quantity":1250,"price":20.5,"orders":1},{"quantity":1250,"price":20.15,"orders":1},{"quantity":2500,"price":20.1,"orders":1},{"quantity":5000,"price":19.9,"orders":2}],"sell":[{"quantity":1250,"price":21.2,"orders":1},{"quantity":1250,"price":21.25,"orders":1},{"quantity":1250,"price":21.3,"orders":1},{"quantity":1250,"price":21.6,"orders":1},{"quantity":2500,"price":21.65,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|78743","symbol":"CONCOR25SEP530CE","last_price":20.85,"volume":48750,"average_price":22.48,"oi":315000.0,"net_change":-5.7,"total_buy_quantity":102500.0,"total_sell_quantity":112500.0,"lower_circuit_limit":4.6,"upper_circuit_limit":48.5,"last_trade_time":"1756979719068","oi_day_high":321250.0,"oi_day_low":315000.0},"NSE_FO:SUZLON25SEP56CE":{"ohlc":{"open":3.75,"high":3.75,"low":2.7,"close":2.7},"depth":{"buy":[{"quantity":16000,"price":2.75,"orders":2},{"quantity":40000,"price":2.7,"orders":5},{"quantity":80000,"price":2.65,"orders":3},{"quantity":16000,"price":2.6,"orders":2},{"quantity":48000,"price":2.55,"orders":2}],"sell":[{"quantity":8000,"price":2.85,"orders":1},{"quantity":32000,"price":2.9,"orders":4},{"quantity":224000,"price":2.95,"orders":7},{"quantity":24000,"price":3.0,"orders":3},{"quantity":56000,"price":3.05,"orders":3}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|126189","symbol":"SUZLON25SEP56CE","last_price":2.7,"volume":336000,"average_price":3.15,"oi":2264000.0,"net_change":-0.6,"total_buy_quantity":1104000.0,"total_sell_quantity":976000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.3,"last_trade_time":"1756979598045","oi_day_high":2264000.0,"oi_day_low":2144000.0},"NSE_FO:PATANJALI25SEP1760CE":{"ohlc":{"open":83.05,"high":83.05,"low":83.05,"close":83.05},"depth":{"buy":[{"quantity":600,"price":71.7,"orders":2},{"quantity":600,"price":71.65,"orders":2},{"quantity":900,"price":71.45,"orders":1},{"quantity":1500,"price":71.35,"orders":1},{"quantity":1200,"price":71.3,"orders":1}],"sell":[{"quantity":300,"price":79.55,"orders":1},{"quantity":1200,"price":80.95,"orders":1},{"quantity":900,"price":83.15,"orders":1},{"quantity":3000,"price":84.75,"orders":1},{"quantity":15000,"price":100.45,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|121415","symbol":"PATANJALI25SEP1760CE","last_price":83.05,"volume":0,"average_price":0.0,"oi":4200.0,"net_change":-0.95,"total_buy_quantity":8700.0,"total_sell_quantity":20400.0,"lower_circuit_limit":16.8,"upper_circuit_limit":151.2,"last_trade_time":"1756893217000","oi_day_high":4500.0,"oi_day_low":4200.0},"NSE_FO:DMART25SEP4700CE":{"ohlc":{"open":206.8,"high":222.2,"low":156.5,"close":188.55},"depth":{"buy":[{"quantity":150,"price":174.6,"orders":1},{"quantity":750,"price":174.55,"orders":2},{"quantity":750,"price":174.5,"orders":1},{"quantity":300,"price":174.4,"orders":2},{"quantity":150,"price":174.35,"orders":1}],"sell":[{"quantity":150,"price":189.95,"orders":1},{"quantity":150,"price":190.05,"orders":1},{"quantity":150,"price":190.15,"orders":1},{"quantity":150,"price":194.95,"orders":1},{"quantity":150,"price":195.0,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|84177","symbol":"DMART25SEP4700CE","last_price":188.55,"volume":276000,"average_price":182.57,"oi":86700.0,"net_change":39.15,"total_buy_quantity":12150.0,"total_sell_quantity":17550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":542.5,"last_trade_time":"1756979956046","oi_day_high":106050.0,"oi_day_low":66300.0},"NSE_FO:ADANIPORTS25SEP1320CE":{"ohlc":{"open":46.6,"high":47.25,"low":33.9,"close":36.15},"depth":{"buy":[{"quantity":475,"price":35.9,"orders":1},{"quantity":475,"price":35.5,"orders":1},{"quantity":475,"price":35.3,"orders":1},{"quantity":475,"price":35.25,"orders":1},{"quantity":950,"price":35.0,"orders":1}],"sell":[{"quantity":950,"price":36.15,"orders":2},{"quantity":475,"price":36.3,"orders":1},{"quantity":1425,"price":36.35,"orders":2},{"quantity":950,"price":36.4,"orders":2},{"quantity":475,"price":36.65,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|64531","symbol":"ADANIPORTS25SEP1320CE","last_price":36.15,"volume":405650,"average_price":39.43,"oi":333925.0,"net_change":-4.7,"total_buy_quantity":203775.0,"total_sell_quantity":134900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.15,"last_trade_time":"1756979993556","oi_day_high":338675.0,"oi_day_low":331550.0},"NSE_FO:TECHM25SEP1500PE":{"ohlc":{"open":26.05,"high":31.85,"low":25.6,"close":30.9},"depth":{"buy":[{"quantity":600,"price":30.8,"orders":1},{"quantity":600,"price":30.75,"orders":1},{"quantity":600,"price":30.7,"orders":1},{"quantity":600,"price":30.25,"orders":1},{"quantity":600,"price":30.2,"orders":1}],"sell":[{"quantity":600,"price":31.35,"orders":1},{"quantity":600,"price":31.4,"orders":1},{"quantity":600,"price":31.45,"orders":1},{"quantity":600,"price":31.5,"orders":1},{"quantity":600,"price":31.9,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|129856","symbol":"TECHM25SEP1500PE","last_price":30.9,"volume":441600,"average_price":28.47,"oi":406800.0,"net_change":5.05,"total_buy_quantity":85200.0,"total_sell_quantity":118800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.5,"last_trade_time":"1756979997761","oi_day_high":418200.0,"oi_day_low":393600.0},"NSE_FO:PIIND25SEP3700PE":{"ohlc":{"open":55.25,"high":74.7,"low":54.3,"close":69.0},"depth":{"buy":[{"quantity":525,"price":67.55,"orders":3},{"quantity":175,"price":67.5,"orders":1},{"quantity":175,"price":67.4,"orders":1},{"quantity":175,"price":67.3,"orders":1},{"quantity":175,"price":66.55,"orders":1}],"sell":[{"quantity":175,"price":71.2,"orders":1},{"quantity":175,"price":71.25,"orders":1},{"quantity":175,"price":71.3,"orders":1},{"quantity":175,"price":71.35,"orders":1},{"quantity":175,"price":72.2,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|125756","symbol":"PIIND25SEP3700PE","last_price":69.0,"volume":20650,"average_price":66.36,"oi":29750.0,"net_change":5.6,"total_buy_quantity":17675.0,"total_sell_quantity":20650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":136.2,"last_trade_time":"1756979675740","oi_day_high":32900.0,"oi_day_low":29750.0},"NSE_FO:HINDALCO25SEP700PE":{"ohlc":{"open":4.65,"high":4.7,"low":3.95,"close":4.3},"depth":{"buy":[{"quantity":15400,"price":4.2,"orders":5},{"quantity":8400,"price":4.15,"orders":6},{"quantity":8400,"price":4.1,"orders":6},{"quantity":8400,"price":4.05,"orders":5},{"quantity":12600,"price":4.0,"orders":4}],"sell":[{"quantity":9800,"price":4.3,"orders":6},{"quantity":8400,"price":4.35,"orders":6},{"quantity":5600,"price":4.4,"orders":4},{"quantity":11200,"price":4.45,"orders":7},{"quantity":12600,"price":4.5,"orders":8}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|92785","symbol":"HINDALCO25SEP700PE","last_price":4.3,"volume":907200,"average_price":4.28,"oi":1409800.0,"net_change":-0.4,"total_buy_quantity":424200.0,"total_sell_quantity":336000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.7,"last_trade_time":"1756979993499","oi_day_high":1453200.0,"oi_day_low":1398600.0},"NSE_FO:SUNPHARMA25SEP1580CE":{"ohlc":{"open":40.0,"high":40.0,"low":26.85,"close":31.55},"depth":{"buy":[{"quantity":350,"price":31.55,"orders":1},{"quantity":700,"price":31.35,"orders":2},{"quantity":700,"price":31.3,"orders":2},{"quantity":700,"price":31.25,"orders":2},{"quantity":700,"price":31.2,"orders":2}],"sell":[{"quantity":700,"price":31.95,"orders":2},{"quantity":350,"price":32.0,"orders":1},{"quantity":350,"price":32.05,"orders":1},{"quantity":1050,"price":32.1,"orders":3},{"quantity":350,"price":32.15,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|125163","symbol":"SUNPHARMA25SEP1580CE","last_price":31.55,"volume":1208200,"average_price":31.77,"oi":425600.0,"net_change":-2.15,"total_buy_quantity":355950.0,"total_sell_quantity":143850.0,"lower_circuit_limit":0.5,"upper_circuit_limit":66.9,"last_trade_time":"1756979978616","oi_day_high":510300.0,"oi_day_low":417550.0},"NSE_FO:APLAPOLLO25SEP1600CE":{"ohlc":{"open":85.8,"high":96.7,"low":85.8,"close":91.0},"depth":{"buy":[{"quantity":350,"price":88.55,"orders":1},{"quantity":350,"price":88.5,"orders":1},{"quantity":350,"price":88.45,"orders":1},{"quantity":350,"price":87.55,"orders":1},{"quantity":350,"price":86.6,"orders":1}],"sell":[{"quantity":350,"price":94.65,"orders":1},{"quantity":350,"price":94.7,"orders":1},{"quantity":350,"price":95.85,"orders":1},{"quantity":2450,"price":97.5,"orders":2},{"quantity":350,"price":98.0,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|67027","symbol":"APLAPOLLO25SEP1600CE","last_price":91.0,"volume":3850,"average_price":90.36,"oi":148750.0,"net_change":-3.45,"total_buy_quantity":33600.0,"total_sell_quantity":29750.0,"lower_circuit_limit":25.95,"upper_circuit_limit":162.95,"last_trade_time":"1756978837261","oi_day_high":149800.0,"oi_day_low":148750.0},"NSE_FO:KALYANKJIL25SEP510PE":{"ohlc":{"open":14.7,"high":23.3,"low":14.7,"close":22.15},"depth":{"buy":[{"quantity":1175,"price":21.8,"orders":1},{"quantity":1175,"price":21.75,"orders":1},{"quantity":1175,"price":21.7,"orders":1},{"quantity":1175,"price":21.55,"orders":1},{"quantity":1175,"price":21.25,"orders":1}],"sell":[{"quantity":1175,"price":22.1,"orders":1},{"quantity":2350,"price":22.15,"orders":2},{"quantity":1175,"price":22.2,"orders":1},{"quantity":1175,"price":22.3,"orders":1},{"quantity":2350,"price":22.35,"orders":2}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|101693","symbol":"KALYANKJIL25SEP510PE","last_price":22.15,"volume":799000,"average_price":21.01,"oi":479400.0,"net_change":6.25,"total_buy_quantity":2660200.0,"total_sell_quantity":169200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.9,"last_trade_time":"1756979940007","oi_day_high":489975.0,"oi_day_low":439450.0},"NSE_FO:YESBANK25SEP19CE":{"ohlc":{"open":1.6,"high":1.65,"low":1.45,"close":1.45},"depth":{"buy":[{"quantity":155500,"price":1.45,"orders":4},{"quantity":746400,"price":1.4,"orders":9},{"quantity":590900,"price":1.35,"orders":5},{"quantity":31100,"price":1.3,"orders":1},{"quantity":124400,"price":1.25,"orders":3}],"sell":[{"quantity":559800,"price":1.5,"orders":10},{"quantity":435400,"price":1.55,"orders":12},{"quantity":311000,"price":1.6,"orders":5},{"quantity":435400,"price":1.65,"orders":4},{"quantity":124400,"price":1.7,"orders":4}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|134838","symbol":"YESBANK25SEP19CE","last_price":1.45,"volume":9609900,"average_price":1.53,"oi":2.55642E7,"net_change":-0.15,"total_buy_quantity":3918600.0,"total_sell_quantity":2643500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1756979913327","oi_day_high":2.64661E7,"oi_day_low":2.50666E7},"NSE_FO:BDL25SEP1450PE":{"ohlc":{"open":34.1,"high":54.0,"low":33.45,"close":51.0},"depth":{"buy":[{"quantity":325,"price":50.3,"orders":1},{"quantity":325,"price":50.25,"orders":1},{"quantity":325,"price":50.2,"orders":1},{"quantity":325,"price":50.15,"orders":1},{"quantity":325,"price":50.1,"orders":1}],"sell":[{"quantity":325,"price":51.25,"orders":1},{"quantity":325,"price":51.3,"orders":1},{"quantity":325,"price":51.35,"orders":1},{"quantity":650,"price":51.55,"orders":2},{"quantity":325,"price":51.6,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|68543","symbol":"BDL25SEP1450PE","last_price":51.0,"volume":163150,"average_price":45.98,"oi":116675.0,"net_change":14.6,"total_buy_quantity":59800.0,"total_sell_quantity":24050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.75,"last_trade_time":"1756979966906","oi_day_high":121550.0,"oi_day_low":111150.0},"NSE_FO:LT25SEP3550PE":{"ohlc":{"open":30.55,"high":43.6,"low":29.5,"close":37.8},"depth":{"buy":[{"quantity":175,"price":37.15,"orders":1},{"quantity":175,"price":37.1,"orders":1},{"quantity":175,"price":36.9,"orders":1},{"quantity":175,"price":36.45,"orders":1},{"quantity":175,"price":36.4,"orders":1}],"sell":[{"quantity":175,"price":37.95,"orders":1},{"quantity":350,"price":38.0,"orders":2},{"quantity":175,"price":38.2,"orders":1},{"quantity":175,"price":38.3,"orders":1},{"quantity":175,"price":38.45,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|105073","symbol":"LT25SEP3550PE","last_price":37.8,"volume":296100,"average_price":37.17,"oi":143850.0,"net_change":1.25,"total_buy_quantity":109900.0,"total_sell_quantity":34475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":101.6,"last_trade_time":"1756979971807","oi_day_high":147000.0,"oi_day_low":139300.0},"NSE_FO:MANAPPURAM25SEP265CE":{"ohlc":{"open":24.0,"high":24.9,"low":21.55,"close":21.6},"depth":{"buy":[{"quantity":3000,"price":22.1,"orders":1},{"quantity":3000,"price":22.05,"orders":1},{"quantity":3000,"price":22.0,"orders":1},{"quantity":3000,"price":21.65,"orders":1},{"quantity":6000,"price":21.0,"orders":2}],"sell":[{"quantity":3000,"price":22.3,"orders":1},{"quantity":3000,"price":22.35,"orders":1},{"quantity":3000,"price":22.4,"orders":1},{"quantity":3000,"price":22.45,"orders":1},{"quantity":3000,"price":22.5,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|106939","symbol":"MANAPPURAM25SEP265CE","last_price":21.6,"volume":87000,"average_price":22.86,"oi":306000.0,"net_change":-4.9,"total_buy_quantity":216000.0,"total_sell_quantity":243000.0,"lower_circuit_limit":6.5,"upper_circuit_limit":46.5,"last_trade_time":"1756978774722","oi_day_high":315000.0,"oi_day_low":306000.0},"NSE_FO:SUPREMEIND25SEP4500CE":{"ohlc":{"open":208.0,"high":208.0,"low":175.5,"close":198.5},"depth":{"buy":[{"quantity":175,"price":198.8,"orders":1},{"quantity":175,"price":198.75,"orders":1},{"quantity":175,"price":198.7,"orders":1},{"quantity":350,"price":197.6,"orders":2},{"quantity":175,"price":197.55,"orders":1}],"sell":[{"quantity":175,"price":202.1,"orders":1},{"quantity":175,"price":202.2,"orders":1},{"quantity":175,"price":202.3,"orders":1},{"quantity":175,"price":202.85,"orders":1},{"quantity":175,"price":204.6,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|125482","symbol":"SUPREMEIND25SEP4500CE","last_price":198.5,"volume":7350,"average_price":195.5,"oi":7000.0,"net_change":-29.3,"total_buy_quantity":12775.0,"total_sell_quantity":19425.0,"lower_circuit_limit":29.7,"upper_circuit_limit":425.9,"last_trade_time":"1756979982241","oi_day_high":8050.0,"oi_day_low":6825.0},"NSE_FO:PAGEIND25SEP44000CE":{"ohlc":{"open":1650.05,"high":1650.05,"low":1650.0,"close":1650.0},"depth":{"buy":[{"quantity":15,"price":1500.2,"orders":1},{"quantity":15,"price":1500.0,"orders":1},{"quantity":15,"price":1494.2,"orders":1},{"quantity":15,"price":1477.55,"orders":1},{"quantity":15,"price":1442.8,"orders":1}],"sell":[{"quantity":45,"price":1694.2,"orders":2},{"quantity":15,"price":1694.25,"orders":1},{"quantity":15,"price":1694.65,"orders":1},{"quantity":60,"price":1747.9,"orders":1},{"quantity":15,"price":1793.4,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|121137","symbol":"PAGEIND25SEP44000CE","last_price":1650.0,"volume":135,"average_price":1650.0,"oi":855.0,"net_change":-393.5,"total_buy_quantity":930.0,"total_sell_quantity":1065.0,"lower_circuit_limit":593.1,"upper_circuit_limit":3493.9,"last_trade_time":"1756979506789","oi_day_high":870.0,"oi_day_low":855.0},"NSE_FO:RBLBANK25SEP250PE":{"ohlc":{"open":3.0,"high":3.5,"low":2.75,"close":2.75},"depth":{"buy":[{"quantity":6350,"price":2.8,"orders":1},{"quantity":15875,"price":2.75,"orders":2},{"quantity":6350,"price":2.7,"orders":1},{"quantity":28575,"price":2.65,"orders":1},{"quantity":6350,"price":2.6,"orders":1}],"sell":[{"quantity":3175,"price":3.95,"orders":1},{"quantity":15875,"price":4.0,"orders":4},{"quantity":9525,"price":4.1,"orders":2},{"quantity":6350,"price":4.75,"orders":1},{"quantity":3175,"price":4.8,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|128760","symbol":"RBLBANK25SEP250PE","last_price":2.75,"volume":28575,"average_price":3.07,"oi":1527175.0,"net_change":-0.25,"total_buy_quantity":161925.0,"total_sell_quantity":111125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1756978342160","oi_day_high":1552575.0,"oi_day_low":1527175.0},"NSE_FO:LUPIN25SEP1920PE":{"ohlc":{"open":29.95,"high":35.65,"low":28.95,"close":31.45},"depth":{"buy":[{"quantity":425,"price":30.95,"orders":1},{"quantity":425,"price":30.9,"orders":1},{"quantity":425,"price":30.65,"orders":1},{"quantity":425,"price":30.55,"orders":1},{"quantity":425,"price":30.3,"orders":1}],"sell":[{"quantity":425,"price":31.6,"orders":1},{"quantity":425,"price":31.65,"orders":1},{"quantity":425,"price":31.7,"orders":1},{"quantity":425,"price":31.75,"orders":1},{"quantity":850,"price":31.8,"orders":2}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|109972","symbol":"LUPIN25SEP1920PE","last_price":31.45,"volume":141950,"average_price":32.26,"oi":87125.0,"net_change":-0.05,"total_buy_quantity":76925.0,"total_sell_quantity":73100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.65,"last_trade_time":"1756979940004","oi_day_high":102425.0,"oi_day_low":85425.0},"NSE_FO:KFINTECH25SEP1050CE":{"ohlc":{"open":52.0,"high":52.0,"low":39.05,"close":42.1},"depth":{"buy":[{"quantity":900,"price":40.7,"orders":2},{"quantity":450,"price":40.65,"orders":1},{"quantity":450,"price":40.6,"orders":1},{"quantity":450,"price":40.55,"orders":1},{"quantity":450,"price":40.5,"orders":1}],"sell":[{"quantity":450,"price":41.95,"orders":1},{"quantity":450,"price":42.75,"orders":1},{"quantity":450,"price":42.8,"orders":1},{"quantity":450,"price":42.9,"orders":1},{"quantity":450,"price":42.95,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|102580","symbol":"KFINTECH25SEP1050CE","last_price":42.1,"volume":30600,"average_price":43.35,"oi":74700.0,"net_change":-6.1,"total_buy_quantity":35550.0,"total_sell_quantity":90450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":105.45,"last_trade_time":"1756979701907","oi_day_high":75600.0,"oi_day_low":67950.0},"NSE_FO:FEDERALBNK25SEP192.5CE":{"ohlc":{"open":5.4,"high":5.4,"low":2.45,"close":2.85},"depth":{"buy":[{"quantity":40000,"price":2.85,"orders":8},{"quantity":30000,"price":2.8,"orders":4},{"quantity":25000,"price":2.75,"orders":3},{"quantity":25000,"price":2.7,"orders":3},{"quantity":85000,"price":2.65,"orders":5}],"sell":[{"quantity":25000,"price":2.95,"orders":4},{"quantity":35000,"price":3.0,"orders":7},{"quantity":30000,"price":3.05,"orders":4},{"quantity":15000,"price":3.1,"orders":3},{"quantity":70000,"price":3.15,"orders":3}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|84381","symbol":"FEDERALBNK25SEP192.5CE","last_price":2.85,"volume":4480000,"average_price":3.36,"oi":1480000.0,"net_change":-1.85,"total_buy_quantity":1035000.0,"total_sell_quantity":1205000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.7,"last_trade_time":"1756979951601","oi_day_high":1520000.0,"oi_day_low":925000.0},"NSE_FO:TATAELXSI25SEP5300PE":{"ohlc":{"open":96.0,"high":117.6,"low":85.9,"close":92.75},"depth":{"buy":[{"quantity":200,"price":92.8,"orders":2},{"quantity":100,"price":92.6,"orders":1},{"quantity":100,"price":90.8,"orders":1},{"quantity":100,"price":90.75,"orders":1},{"quantity":100,"price":88.45,"orders":1}],"sell":[{"quantity":100,"price":95.95,"orders":1},{"quantity":100,"price":96.0,"orders":1},{"quantity":100,"price":96.05,"orders":1},{"quantity":100,"price":96.15,"orders":1},{"quantity":200,"price":100.9,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|127675","symbol":"TATAELXSI25SEP5300PE","last_price":92.75,"volume":24800,"average_price":101.62,"oi":27100.0,"net_change":-5.75,"total_buy_quantity":24200.0,"total_sell_quantity":4200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":212.7,"last_trade_time":"1756979953299","oi_day_high":28600.0,"oi_day_low":22400.0},"NSE_FO:EICHERMOT25SEP6150PE":{"ohlc":{"open":10.0,"high":42.95,"low":10.0,"close":39.9},"depth":{"buy":[{"quantity":175,"price":39.35,"orders":1},{"quantity":175,"price":39.15,"orders":1},{"quantity":175,"price":39.1,"orders":1},{"quantity":175,"price":39.05,"orders":1},{"quantity":175,"price":39.0,"orders":1}],"sell":[{"quantity":175,"price":40.1,"orders":1},{"quantity":175,"price":40.15,"orders":1},{"quantity":175,"price":40.25,"orders":1},{"quantity":175,"price":40.35,"orders":1},{"quantity":175,"price":40.45,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|83050","symbol":"EICHERMOT25SEP6150PE","last_price":39.9,"volume":46725,"average_price":33.28,"oi":26425.0,"net_change":-26.6,"total_buy_quantity":86450.0,"total_sell_quantity":21350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":151.35,"last_trade_time":"1756979948475","oi_day_high":36050.0,"oi_day_low":26250.0},"NSE_FO:ICICIPRULI25SEP610CE":{"ohlc":{"open":35.5,"high":35.5,"low":11.6,"close":12.0},"depth":{"buy":[{"quantity":925,"price":11.9,"orders":1},{"quantity":925,"price":11.85,"orders":1},{"quantity":925,"price":11.8,"orders":1},{"quantity":3700,"price":11.75,"orders":3},{"quantity":1850,"price":11.7,"orders":2}],"sell":[{"quantity":1850,"price":12.25,"orders":2},{"quantity":925,"price":12.35,"orders":1},{"quantity":6475,"price":12.4,"orders":3},{"quantity":925,"price":12.45,"orders":1},{"quantity":925,"price":12.5,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|93957","symbol":"ICICIPRULI25SEP610CE","last_price":12.0,"volume":945350,"average_price":18.24,"oi":360750.0,"net_change":-4.45,"total_buy_quantity":221075.0,"total_sell_quantity":197025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.05,"last_trade_time":"1756979991196","oi_day_high":360750.0,"oi_day_low":145225.0},"NSE_FO:UPL25SEP720PE":{"ohlc":{"open":19.95,"high":36.5,"low":18.45,"close":36.25},"depth":{"buy":[{"quantity":1355,"price":35.9,"orders":1},{"quantity":1355,"price":35.75,"orders":1},{"quantity":1355,"price":35.65,"orders":1},{"quantity":8130,"price":34.8,"orders":2},{"quantity":1355,"price":34.6,"orders":1}],"sell":[{"quantity":2710,"price":36.5,"orders":2},{"quantity":1355,"price":36.55,"orders":1},{"quantity":1355,"price":36.65,"orders":1},{"quantity":6775,"price":39.2,"orders":2},{"quantity":6775,"price":39.4,"orders":2}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|143681","symbol":"UPL25SEP720PE","last_price":36.25,"volume":397015,"average_price":26.31,"oi":596200.0,"net_change":15.05,"total_buy_quantity":135500.0,"total_sell_quantity":32520.0,"lower_circuit_limit":1.2,"upper_circuit_limit":41.2,"last_trade_time":"1756979984707","oi_day_high":611105.0,"oi_day_low":596200.0},"NSE_FO:HDFCLIFE25SEP780CE":{"ohlc":{"open":24.05,"high":29.2,"low":8.25,"close":9.65},"depth":{"buy":[{"quantity":2200,"price":9.6,"orders":1},{"quantity":4400,"price":9.55,"orders":4},{"quantity":5500,"price":9.5,"orders":5},{"quantity":3300,"price":9.45,"orders":3},{"quantity":1100,"price":9.35,"orders":1}],"sell":[{"quantity":1100,"price":9.7,"orders":1},{"quantity":1100,"price":9.75,"orders":1},{"quantity":3300,"price":9.8,"orders":3},{"quantity":4400,"price":9.85,"orders":4},{"quantity":4400,"price":9.9,"orders":3}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|91319","symbol":"HDFCLIFE25SEP780CE","last_price":9.65,"volume":10200300,"average_price":17.18,"oi":1875500.0,"net_change":-8.9,"total_buy_quantity":713900.0,"total_sell_quantity":621500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.75,"last_trade_time":"1756979992622","oi_day_high":1887600.0,"oi_day_low":668800.0},"NSE_FO:NUVAMA25SEP6500CE":{"ohlc":{"open":279.95,"high":295.7,"low":201.0,"close":208.25},"depth":{"buy":[{"quantity":150,"price":204.25,"orders":2},{"quantity":75,"price":204.2,"orders":1},{"quantity":75,"price":204.15,"orders":1},{"quantity":75,"price":201.8,"orders":1},{"quantity":75,"price":200.05,"orders":1}],"sell":[{"quantity":75,"price":217.9,"orders":1},{"quantity":75,"price":217.95,"orders":1},{"quantity":75,"price":218.0,"orders":1},{"quantity":75,"price":218.1,"orders":1},{"quantity":225,"price":229.1,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|113655","symbol":"NUVAMA25SEP6500CE","last_price":208.25,"volume":15150,"average_price":253.67,"oi":8700.0,"net_change":-44.0,"total_buy_quantity":14925.0,"total_sell_quantity":5550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":560.8,"last_trade_time":"1756979940006","oi_day_high":9525.0,"oi_day_low":8625.0},"NSE_FO:UNIONBANK25SEP127.5PE":{"ohlc":{"open":2.3,"high":3.75,"low":2.3,"close":3.5},"depth":{"buy":[{"quantity":4425,"price":3.45,"orders":1},{"quantity":13275,"price":3.4,"orders":3},{"quantity":13275,"price":3.35,"orders":3},{"quantity":8850,"price":3.3,"orders":2},{"quantity":70800,"price":3.25,"orders":6}],"sell":[{"quantity":4425,"price":3.5,"orders":1},{"quantity":13275,"price":3.55,"orders":3},{"quantity":22125,"price":3.6,"orders":4},{"quantity":22125,"price":3.65,"orders":4},{"quantity":92925,"price":3.7,"orders":6}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|132445","symbol":"UNIONBANK25SEP127.5PE","last_price":3.5,"volume":1380600,"average_price":3.17,"oi":973500.0,"net_change":0.55,"total_buy_quantity":1075275.0,"total_sell_quantity":623925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1756979986778","oi_day_high":1066425.0,"oi_day_low":951375.0},"NSE_FO:AUROPHARMA25SEP1020PE":{"ohlc":{"open":18.05,"high":20.95,"low":16.3,"close":19.4},"depth":{"buy":[{"quantity":550,"price":18.55,"orders":1},{"quantity":550,"price":18.5,"orders":1},{"quantity":550,"price":18.25,"orders":1},{"quantity":1100,"price":17.1,"orders":1},{"quantity":2200,"price":16.9,"orders":1}],"sell":[{"quantity":550,"price":19.5,"orders":1},{"quantity":1100,"price":19.55,"orders":2},{"quantity":550,"price":19.75,"orders":1},{"quantity":2200,"price":20.1,"orders":1},{"quantity":1650,"price":20.15,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|65579","symbol":"AUROPHARMA25SEP1020PE","last_price":19.4,"volume":148500,"average_price":18.27,"oi":263450.0,"net_change":-1.75,"total_buy_quantity":120450.0,"total_sell_quantity":155650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.0,"last_trade_time":"1756979879339","oi_day_high":276100.0,"oi_day_low":260700.0},"NSE_FO:RVNL25SEP310PE":{"ohlc":{"open":6.15,"high":9.35,"low":6.0,"close":9.05},"depth":{"buy":[{"quantity":2750,"price":9.1,"orders":2},{"quantity":2750,"price":9.05,"orders":2},{"quantity":1375,"price":9.0,"orders":1},{"quantity":1375,"price":8.9,"orders":1},{"quantity":1375,"price":8.85,"orders":1}],"sell":[{"quantity":2750,"price":9.25,"orders":2},{"quantity":1375,"price":9.3,"orders":1},{"quantity":2750,"price":9.35,"orders":2},{"quantity":1375,"price":9.4,"orders":1},{"quantity":5500,"price":9.45,"orders":2}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|121267","symbol":"RVNL25SEP310PE","last_price":9.05,"volume":882750,"average_price":7.88,"oi":522500.0,"net_change":2.1,"total_buy_quantity":341000.0,"total_sell_quantity":309375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.95,"last_trade_time":"1756979936052","oi_day_high":598125.0,"oi_day_low":474375.0},"NSE_FO:HINDPETRO25SEP380PE":{"ohlc":{"open":6.15,"high":8.45,"low":6.05,"close":8.0},"depth":{"buy":[{"quantity":4050,"price":7.9,"orders":2},{"quantity":2025,"price":7.8,"orders":1},{"quantity":2025,"price":7.75,"orders":1},{"quantity":2025,"price":7.6,"orders":1},{"quantity":2025,"price":7.55,"orders":1}],"sell":[{"quantity":4050,"price":8.05,"orders":2},{"quantity":2025,"price":8.2,"orders":1},{"quantity":4050,"price":8.25,"orders":2},{"quantity":4050,"price":8.3,"orders":2},{"quantity":2025,"price":8.35,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|45521","symbol":"HINDPETRO25SEP380PE","last_price":8.0,"volume":534600,"average_price":7.37,"oi":712800.0,"net_change":0.55,"total_buy_quantity":324000.0,"total_sell_quantity":326025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.45,"last_trade_time":"1756979941241","oi_day_high":716850.0,"oi_day_low":639900.0},"NSE_FO:DELHIVERY25SEP470CE":{"ohlc":{"open":20.7,"high":21.0,"low":14.0,"close":15.3},"depth":{"buy":[{"quantity":2075,"price":14.6,"orders":1},{"quantity":2075,"price":14.35,"orders":1},{"quantity":2075,"price":14.3,"orders":1},{"quantity":2075,"price":14.05,"orders":1},{"quantity":6225,"price":14.0,"orders":2}],"sell":[{"quantity":2075,"price":15.25,"orders":1},{"quantity":2075,"price":15.3,"orders":1},{"quantity":2075,"price":15.45,"orders":1},{"quantity":6225,"price":16.65,"orders":1},{"quantity":2075,"price":17.0,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|83162","symbol":"DELHIVERY25SEP470CE","last_price":15.3,"volume":437825,"average_price":17.01,"oi":541575.0,"net_change":-4.95,"total_buy_quantity":93375.0,"total_sell_quantity":192975.0,"lower_circuit_limit":0.25,"upper_circuit_limit":40.25,"last_trade_time":"1756979940005","oi_day_high":541575.0,"oi_day_low":485550.0},"NSE_FO:MOTHERSON25SEP92.5CE":{"ohlc":{"open":6.65,"high":6.65,"low":4.2,"close":4.4},"depth":{"buy":[{"quantity":30750,"price":4.35,"orders":5},{"quantity":36900,"price":4.3,"orders":5},{"quantity":24600,"price":4.25,"orders":4},{"quantity":18450,"price":4.2,"orders":3},{"quantity":43050,"price":4.15,"orders":3}],"sell":[{"quantity":12300,"price":4.45,"orders":2},{"quantity":18450,"price":4.5,"orders":3},{"quantity":12300,"price":4.55,"orders":2},{"quantity":6150,"price":4.6,"orders":1},{"quantity":36900,"price":4.65,"orders":2}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|110107","symbol":"MOTHERSON25SEP92.5CE","last_price":4.4,"volume":565800,"average_price":5.17,"oi":725700.0,"net_change":-1.6,"total_buy_quantity":738000.0,"total_sell_quantity":768750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.0,"last_trade_time":"1756979959408","oi_day_high":738000.0,"oi_day_low":670350.0},"NSE_FO:INDHOTEL25SEP770PE":{"ohlc":{"open":11.65,"high":15.45,"low":9.95,"close":13.95},"depth":{"buy":[{"quantity":1000,"price":13.6,"orders":1},{"quantity":1000,"price":13.55,"orders":1},{"quantity":1000,"price":13.5,"orders":1},{"quantity":1000,"price":13.0,"orders":1},{"quantity":4000,"price":12.45,"orders":1}],"sell":[{"quantity":1000,"price":14.8,"orders":1},{"quantity":1000,"price":14.85,"orders":1},{"quantity":2000,"price":15.0,"orders":2},{"quantity":1000,"price":15.5,"orders":1},{"quantity":1000,"price":15.8,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|95567","symbol":"INDHOTEL25SEP770PE","last_price":13.95,"volume":612000,"average_price":12.82,"oi":332000.0,"net_change":-0.85,"total_buy_quantity":128000.0,"total_sell_quantity":126000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.9,"last_trade_time":"1756979973915","oi_day_high":337000.0,"oi_day_low":305000.0},"NSE_FO:MCX25SEP7400CE":{"ohlc":{"open":470.0,"high":470.0,"low":375.0,"close":380.05},"depth":{"buy":[{"quantity":250,"price":374.5,"orders":2},{"quantity":125,"price":374.45,"orders":1},{"quantity":125,"price":374.35,"orders":1},{"quantity":125,"price":374.25,"orders":1},{"quantity":125,"price":374.15,"orders":1}],"sell":[{"quantity":125,"price":383.3,"orders":1},{"quantity":125,"price":383.35,"orders":1},{"quantity":125,"price":383.45,"orders":1},{"quantity":125,"price":383.55,"orders":1},{"quantity":125,"price":383.6,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|113269","symbol":"MCX25SEP7400CE","last_price":380.05,"volume":28250,"average_price":420.34,"oi":39250.0,"net_change":-83.55,"total_buy_quantity":9250.0,"total_sell_quantity":11250.0,"lower_circuit_limit":74.75,"upper_circuit_limit":852.45,"last_trade_time":"1756979827246","oi_day_high":39250.0,"oi_day_low":25875.0},"NSE_FO:M&M25SEP3300PE":{"ohlc":{"open":30.05,"high":41.0,"low":14.9,"close":26.0},"depth":{"buy":[{"quantity":200,"price":26.0,"orders":1},{"quantity":800,"price":25.95,"orders":2},{"quantity":1400,"price":25.9,"orders":4},{"quantity":600,"price":25.85,"orders":3},{"quantity":800,"price":25.8,"orders":1}],"sell":[{"quantity":200,"price":26.3,"orders":1},{"quantity":200,"price":26.45,"orders":1},{"quantity":9800,"price":26.5,"orders":6},{"quantity":400,"price":26.55,"orders":2},{"quantity":800,"price":26.65,"orders":3}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|110356","symbol":"M&M25SEP3300PE","last_price":26.0,"volume":2616000,"average_price":25.02,"oi":496600.0,"net_change":-63.4,"total_buy_quantity":424200.0,"total_sell_quantity":75200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":174.6,"last_trade_time":"1756979996665","oi_day_high":526200.0,"oi_day_low":282000.0},"NSE_FO:NCC25SEP210PE":{"ohlc":{"open":4.55,"high":7.8,"low":4.25,"close":7.65},"depth":{"buy":[{"quantity":2700,"price":7.6,"orders":1},{"quantity":2700,"price":7.55,"orders":1},{"quantity":2700,"price":7.5,"orders":1},{"quantity":2700,"price":7.4,"orders":1},{"quantity":2700,"price":7.35,"orders":1}],"sell":[{"quantity":5400,"price":7.7,"orders":2},{"quantity":2700,"price":7.75,"orders":1},{"quantity":5400,"price":7.8,"orders":2},{"quantity":5400,"price":7.85,"orders":2},{"quantity":10800,"price":8.0,"orders":2}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|116386","symbol":"NCC25SEP210PE","last_price":7.65,"volume":909900,"average_price":5.83,"oi":739800.0,"net_change":2.9,"total_buy_quantity":313200.0,"total_sell_quantity":288900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.75,"last_trade_time":"1756979995204","oi_day_high":742500.0,"oi_day_low":661500.0},"NSE_FO:AXISBANK25SEP1050PE":{"ohlc":{"open":13.45,"high":18.25,"low":11.3,"close":16.95},"depth":{"buy":[{"quantity":1875,"price":17.2,"orders":3},{"quantity":2500,"price":17.15,"orders":4},{"quantity":5625,"price":17.1,"orders":2},{"quantity":625,"price":17.05,"orders":1},{"quantity":625,"price":17.0,"orders":1}],"sell":[{"quantity":1250,"price":17.5,"orders":2},{"quantity":6250,"price":17.55,"orders":3},{"quantity":2500,"price":17.6,"orders":4},{"quantity":625,"price":17.65,"orders":1},{"quantity":1875,"price":17.75,"orders":2}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|66104","symbol":"AXISBANK25SEP1050PE","last_price":16.95,"volume":2194375,"average_price":14.85,"oi":1376250.0,"net_change":1.6,"total_buy_quantity":426875.0,"total_sell_quantity":146875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.35,"last_trade_time":"1756979994609","oi_day_high":1378750.0,"oi_day_low":1203750.0},"NSE_FO:TIINDIA25SEP2950CE":{"ohlc":{"open":185.0,"high":185.0,"low":131.15,"close":131.15},"depth":{"buy":[{"quantity":200,"price":131.1,"orders":1},{"quantity":400,"price":131.05,"orders":2},{"quantity":200,"price":130.5,"orders":1},{"quantity":200,"price":130.45,"orders":1},{"quantity":400,"price":123.2,"orders":1}],"sell":[{"quantity":200,"price":134.0,"orders":1},{"quantity":200,"price":134.05,"orders":1},{"quantity":200,"price":134.1,"orders":1},{"quantity":200,"price":134.2,"orders":1},{"quantity":200,"price":138.55,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|130136","symbol":"TIINDIA25SEP2950CE","last_price":131.15,"volume":2800,"average_price":163.53,"oi":6400.0,"net_change":-37.35,"total_buy_quantity":8600.0,"total_sell_quantity":16800.0,"lower_circuit_limit":33.75,"upper_circuit_limit":303.25,"last_trade_time":"1756979661244","oi_day_high":6600.0,"oi_day_low":5800.0},"NSE_FO:BANDHANBNK25SEP162.5PE":{"ohlc":{"open":3.25,"high":4.6,"low":3.25,"close":4.55},"depth":{"buy":[{"quantity":25200,"price":4.3,"orders":5},{"quantity":21600,"price":4.25,"orders":3},{"quantity":25200,"price":4.2,"orders":4},{"quantity":18000,"price":4.15,"orders":2},{"quantity":54000,"price":4.1,"orders":5}],"sell":[{"quantity":14400,"price":4.45,"orders":4},{"quantity":14400,"price":4.5,"orders":4},{"quantity":10800,"price":4.55,"orders":3},{"quantity":7200,"price":4.6,"orders":2},{"quantity":14400,"price":4.65,"orders":3}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|67894","symbol":"BANDHANBNK25SEP162.5PE","last_price":4.55,"volume":230400,"average_price":3.86,"oi":356400.0,"net_change":1.1,"total_buy_quantity":1083600.0,"total_sell_quantity":702000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.45,"last_trade_time":"1756979649283","oi_day_high":374400.0,"oi_day_low":352800.0},"NSE_FO:TITAN25SEP3650CE":{"ohlc":{"open":108.0,"high":114.5,"low":83.95,"close":90.0},"depth":{"buy":[{"quantity":175,"price":88.6,"orders":1},{"quantity":175,"price":88.5,"orders":1},{"quantity":350,"price":88.45,"orders":2},{"quantity":350,"price":88.0,"orders":1},{"quantity":700,"price":80.45,"orders":1}],"sell":[{"quantity":175,"price":90.2,"orders":1},{"quantity":175,"price":90.25,"orders":1},{"quantity":175,"price":90.3,"orders":1},{"quantity":175,"price":91.25,"orders":1},{"quantity":175,"price":91.3,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|130660","symbol":"TITAN25SEP3650CE","last_price":90.0,"volume":240800,"average_price":99.46,"oi":158900.0,"net_change":-8.75,"total_buy_quantity":14350.0,"total_sell_quantity":30275.0,"lower_circuit_limit":6.5,"upper_circuit_limit":191.0,"last_trade_time":"1756979985460","oi_day_high":166075.0,"oi_day_low":158900.0},"NSE_FO:NATIONALUM25SEP185PE":{"ohlc":{"open":1.05,"high":1.15,"low":0.9,"close":0.95},"depth":{"buy":[{"quantity":37500,"price":0.95,"orders":4},{"quantity":63750,"price":0.9,"orders":8},{"quantity":52500,"price":0.85,"orders":4},{"quantity":180000,"price":0.8,"orders":12},{"quantity":48750,"price":0.75,"orders":7}],"sell":[{"quantity":11250,"price":1.0,"orders":2},{"quantity":22500,"price":1.05,"orders":5},{"quantity":11250,"price":1.1,"orders":3},{"quantity":15000,"price":1.15,"orders":3},{"quantity":11250,"price":1.2,"orders":3}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|110674","symbol":"NATIONALUM25SEP185PE","last_price":0.95,"volume":1192500,"average_price":1.0,"oi":1935000.0,"net_change":-0.1,"total_buy_quantity":1976250.0,"total_sell_quantity":540000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1756979899450","oi_day_high":2025000.0,"oi_day_low":1822500.0},"NSE_FO:IIFL25SEP440CE":{"ohlc":{"open":17.4,"high":17.45,"low":11.65,"close":11.8},"depth":{"buy":[{"quantity":1650,"price":11.5,"orders":1},{"quantity":4950,"price":11.45,"orders":3},{"quantity":1650,"price":11.2,"orders":1},{"quantity":1650,"price":11.05,"orders":1},{"quantity":1650,"price":11.0,"orders":1}],"sell":[{"quantity":1650,"price":12.3,"orders":1},{"quantity":1650,"price":12.45,"orders":1},{"quantity":1650,"price":12.5,"orders":1},{"quantity":1650,"price":12.65,"orders":1},{"quantity":3300,"price":13.0,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|97545","symbol":"IIFL25SEP440CE","last_price":11.8,"volume":239250,"average_price":13.85,"oi":326700.0,"net_change":-3.25,"total_buy_quantity":321750.0,"total_sell_quantity":265650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.05,"last_trade_time":"1756979823166","oi_day_high":328350.0,"oi_day_low":273900.0},"NSE_FO:CGPOWER25SEP660PE":{"ohlc":{"open":2.3,"high":2.6,"low":1.9,"close":2.25},"depth":{"buy":[{"quantity":850,"price":2.15,"orders":1},{"quantity":850,"price":2.1,"orders":1},{"quantity":850,"price":2.05,"orders":1},{"quantity":1700,"price":2.0,"orders":2},{"quantity":10200,"price":1.95,"orders":5}],"sell":[{"quantity":1700,"price":2.25,"orders":1},{"quantity":10200,"price":2.3,"orders":3},{"quantity":3400,"price":2.35,"orders":4},{"quantity":850,"price":2.4,"orders":1},{"quantity":4250,"price":2.45,"orders":4}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|78227","symbol":"CGPOWER25SEP660PE","last_price":2.25,"volume":67150,"average_price":2.1,"oi":246500.0,"net_change":-0.75,"total_buy_quantity":139400.0,"total_sell_quantity":165750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1756979820054","oi_day_high":259250.0,"oi_day_low":246500.0},"NSE_FO:CANBK25SEP105CE":{"ohlc":{"open":4.9,"high":4.9,"low":3.2,"close":3.4},"depth":{"buy":[{"quantity":27000,"price":3.35,"orders":4},{"quantity":27000,"price":3.3,"orders":4},{"quantity":20250,"price":3.25,"orders":3},{"quantity":6750,"price":3.2,"orders":1},{"quantity":13500,"price":3.15,"orders":2}],"sell":[{"quantity":20250,"price":3.45,"orders":3},{"quantity":27000,"price":3.5,"orders":4},{"quantity":13500,"price":3.55,"orders":2},{"quantity":27000,"price":3.6,"orders":4},{"quantity":20250,"price":3.65,"orders":3}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|74407","symbol":"CANBK25SEP105CE","last_price":3.4,"volume":1687500,"average_price":3.88,"oi":4495500.0,"net_change":-1.4,"total_buy_quantity":472500.0,"total_sell_quantity":931500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.8,"last_trade_time":"1756979961620","oi_day_high":4495500.0,"oi_day_low":4191750.0},"NSE_FO:RELIANCE25SEP1390PE":{"ohlc":{"open":38.4,"high":41.8,"low":33.4,"close":40.8},"depth":{"buy":[{"quantity":500,"price":40.55,"orders":1},{"quantity":500,"price":40.5,"orders":1},{"quantity":1500,"price":40.45,"orders":2},{"quantity":500,"price":40.3,"orders":1},{"quantity":1000,"price":40.2,"orders":1}],"sell":[{"quantity":500,"price":40.9,"orders":1},{"quantity":500,"price":40.95,"orders":1},{"quantity":500,"price":41.0,"orders":1},{"quantity":1500,"price":41.05,"orders":2},{"quantity":500,"price":41.1,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|120707","symbol":"RELIANCE25SEP1390PE","last_price":40.8,"volume":554000,"average_price":37.58,"oi":1863000.0,"net_change":6.55,"total_buy_quantity":46500.0,"total_sell_quantity":57500.0,"lower_circuit_limit":4.7,"upper_circuit_limit":63.8,"last_trade_time":"1756979940005","oi_day_high":1864500.0,"oi_day_low":1827500.0},"NSE_FO:NHPC25SEP78PE":{"ohlc":{"open":1.3,"high":2.1,"low":1.3,"close":1.95},"depth":{"buy":[{"quantity":19200,"price":1.9,"orders":3},{"quantity":19200,"price":1.85,"orders":3},{"quantity":76800,"price":1.8,"orders":5},{"quantity":6400,"price":1.75,"orders":1},{"quantity":44800,"price":1.7,"orders":3}],"sell":[{"quantity":19200,"price":1.95,"orders":3},{"quantity":32000,"price":2.0,"orders":5},{"quantity":19200,"price":2.05,"orders":3},{"quantity":64000,"price":2.1,"orders":3},{"quantity":38400,"price":2.15,"orders":2}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|117809","symbol":"NHPC25SEP78PE","last_price":1.95,"volume":403200,"average_price":1.74,"oi":646400.0,"net_change":0.65,"total_buy_quantity":2329600.0,"total_sell_quantity":812800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1756979975136","oi_day_high":659200.0,"oi_day_low":614400.0},"NSE_FO:LTIM25SEP5200CE":{"ohlc":{"open":123.25,"high":149.0,"low":111.95,"close":125.0},"depth":{"buy":[{"quantity":150,"price":122.95,"orders":1},{"quantity":150,"price":122.85,"orders":1},{"quantity":150,"price":122.75,"orders":1},{"quantity":150,"price":120.05,"orders":1},{"quantity":600,"price":120.0,"orders":3}],"sell":[{"quantity":600,"price":125.0,"orders":1},{"quantity":300,"price":127.75,"orders":2},{"quantity":150,"price":127.9,"orders":1},{"quantity":150,"price":129.4,"orders":1},{"quantity":150,"price":129.5,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|109647","symbol":"LTIM25SEP5200CE","last_price":125.0,"volume":201600,"average_price":129.46,"oi":89100.0,"net_change":2.85,"total_buy_quantity":30450.0,"total_sell_quantity":18750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":266.75,"last_trade_time":"1756979995104","oi_day_high":92850.0,"oi_day_low":78300.0},"NSE_FO:ADANIGREEN25SEP920CE":{"ohlc":{"open":52.85,"high":53.6,"low":35.5,"close":38.05},"depth":{"buy":[{"quantity":1200,"price":38.05,"orders":2},{"quantity":1200,"price":38.0,"orders":2},{"quantity":600,"price":37.95,"orders":1},{"quantity":600,"price":37.15,"orders":1},{"quantity":1800,"price":36.15,"orders":1}],"sell":[{"quantity":600,"price":38.5,"orders":1},{"quantity":600,"price":38.55,"orders":1},{"quantity":600,"price":38.6,"orders":1},{"quantity":600,"price":38.95,"orders":1},{"quantity":600,"price":39.0,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|64199","symbol":"ADANIGREEN25SEP920CE","last_price":38.05,"volume":105600,"average_price":44.76,"oi":147000.0,"net_change":-4.8,"total_buy_quantity":73800.0,"total_sell_quantity":112200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":93.55,"last_trade_time":"1756979940004","oi_day_high":147000.0,"oi_day_low":135600.0},"NSE_FO:SBILIFE25SEP1820PE":{"ohlc":{"open":11.65,"high":64.5,"low":11.65,"close":52.1},"depth":{"buy":[{"quantity":2625,"price":52.0,"orders":2},{"quantity":375,"price":51.45,"orders":1},{"quantity":1875,"price":49.75,"orders":1},{"quantity":1875,"price":49.45,"orders":1},{"quantity":2625,"price":49.15,"orders":2}],"sell":[{"quantity":375,"price":52.6,"orders":1},{"quantity":375,"price":52.75,"orders":1},{"quantity":375,"price":52.8,"orders":1},{"quantity":375,"price":54.55,"orders":1},{"quantity":375,"price":54.6,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|121981","symbol":"SBILIFE25SEP1820PE","last_price":52.1,"volume":294375,"average_price":40.68,"oi":90000.0,"net_change":11.6,"total_buy_quantity":229125.0,"total_sell_quantity":49125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":77.65,"last_trade_time":"1756979992679","oi_day_high":97500.0,"oi_day_low":81750.0},"NSE_FO:JSWSTEEL25SEP1040PE":{"ohlc":{"open":10.4,"high":11.3,"low":9.95,"close":10.0},"depth":{"buy":[{"quantity":4050,"price":9.85,"orders":2},{"quantity":675,"price":9.7,"orders":1},{"quantity":675,"price":9.65,"orders":1},{"quantity":675,"price":9.55,"orders":1},{"quantity":2025,"price":9.5,"orders":1}],"sell":[{"quantity":675,"price":10.2,"orders":1},{"quantity":675,"price":10.25,"orders":1},{"quantity":675,"price":10.3,"orders":1},{"quantity":675,"price":10.35,"orders":1},{"quantity":675,"price":10.45,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|103548","symbol":"JSWSTEEL25SEP1040PE","last_price":10.0,"volume":187650,"average_price":10.56,"oi":206550.0,"net_change":-0.4,"total_buy_quantity":279450.0,"total_sell_quantity":137700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.4,"last_trade_time":"1756979980525","oi_day_high":208575.0,"oi_day_low":184275.0},"NSE_FO:NTPC25SEP330PE":{"ohlc":{"open":3.65,"high":5.45,"low":3.5,"close":5.2},"depth":{"buy":[{"quantity":3000,"price":5.15,"orders":2},{"quantity":21000,"price":5.1,"orders":11},{"quantity":18000,"price":5.05,"orders":8},{"quantity":16500,"price":5.0,"orders":8},{"quantity":7500,"price":4.95,"orders":5}],"sell":[{"quantity":4500,"price":5.2,"orders":3},{"quantity":16500,"price":5.25,"orders":9},{"quantity":12000,"price":5.3,"orders":7},{"quantity":15000,"price":5.35,"orders":7},{"quantity":22500,"price":5.4,"orders":4}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|118623","symbol":"NTPC25SEP330PE","last_price":5.2,"volume":4680000,"average_price":4.58,"oi":2061000.0,"net_change":0.25,"total_buy_quantity":741000.0,"total_sell_quantity":450000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.95,"last_trade_time":"1756979971142","oi_day_high":2118000.0,"oi_day_low":1845000.0},"NSE_FO:UNOMINDA25SEP1280PE":{"ohlc":{"open":35.2,"high":39.25,"low":23.75,"close":37.1},"depth":{"buy":[{"quantity":550,"price":36.55,"orders":1},{"quantity":550,"price":36.5,"orders":1},{"quantity":550,"price":36.45,"orders":1},{"quantity":550,"price":36.4,"orders":1},{"quantity":550,"price":35.55,"orders":1}],"sell":[{"quantity":550,"price":37.8,"orders":1},{"quantity":550,"price":37.85,"orders":1},{"quantity":550,"price":37.9,"orders":1},{"quantity":550,"price":37.95,"orders":1},{"quantity":550,"price":38.0,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|143585","symbol":"UNOMINDA25SEP1280PE","last_price":37.1,"volume":88550,"average_price":32.11,"oi":47850.0,"net_change":1.85,"total_buy_quantity":144100.0,"total_sell_quantity":106150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.65,"last_trade_time":"1756979986779","oi_day_high":57750.0,"oi_day_low":47850.0},"NSE_FO:PNB25SEP101PE":{"ohlc":{"open":0.9,"high":1.3,"low":0.9,"close":1.15},"depth":{"buy":[{"quantity":24000,"price":1.2,"orders":2},{"quantity":144000,"price":1.15,"orders":9},{"quantity":304000,"price":1.1,"orders":6},{"quantity":184000,"price":1.05,"orders":2},{"quantity":184000,"price":1.0,"orders":2}],"sell":[{"quantity":64000,"price":1.25,"orders":6},{"quantity":112000,"price":1.3,"orders":10},{"quantity":232000,"price":1.35,"orders":12},{"quantity":184000,"price":1.4,"orders":3},{"quantity":184000,"price":1.45,"orders":2}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|118530","symbol":"PNB25SEP101PE","last_price":1.15,"volume":3440000,"average_price":1.1,"oi":1616000.0,"net_change":0.15,"total_buy_quantity":2360000.0,"total_sell_quantity":1944000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1756979940005","oi_day_high":1976000.0,"oi_day_low":1576000.0},"NSE_FO:MAZDOCK25SEP2600CE":{"ohlc":{"open":175.0,"high":179.55,"low":140.0,"close":147.95},"depth":{"buy":[{"quantity":175,"price":145.3,"orders":1},{"quantity":350,"price":145.25,"orders":2},{"quantity":175,"price":145.2,"orders":1},{"quantity":175,"price":145.15,"orders":1},{"quantity":175,"price":144.4,"orders":1}],"sell":[{"quantity":175,"price":147.35,"orders":1},{"quantity":175,"price":147.4,"orders":1},{"quantity":175,"price":147.45,"orders":1},{"quantity":175,"price":147.5,"orders":1},{"quantity":175,"price":147.6,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|112444","symbol":"MAZDOCK25SEP2600CE","last_price":147.95,"volume":38325,"average_price":159.42,"oi":50050.0,"net_change":-25.75,"total_buy_quantity":28000.0,"total_sell_quantity":13825.0,"lower_circuit_limit":1.1,"upper_circuit_limit":346.3,"last_trade_time":"1756979777188","oi_day_high":50050.0,"oi_day_low":42525.0},"NSE_FO:CAMS25SEP3700PE":{"ohlc":{"open":52.05,"high":74.0,"low":50.15,"close":66.75},"depth":{"buy":[{"quantity":150,"price":63.75,"orders":1},{"quantity":150,"price":63.7,"orders":1},{"quantity":150,"price":63.6,"orders":1},{"quantity":150,"price":63.55,"orders":1},{"quantity":150,"price":60.0,"orders":1}],"sell":[{"quantity":150,"price":66.55,"orders":1},{"quantity":300,"price":66.6,"orders":2},{"quantity":600,"price":66.7,"orders":1},{"quantity":150,"price":69.9,"orders":1},{"quantity":2100,"price":70.0,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|73961","symbol":"CAMS25SEP3700PE","last_price":66.75,"volume":107550,"average_price":64.8,"oi":61950.0,"net_change":7.5,"total_buy_quantity":28500.0,"total_sell_quantity":15600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":159.25,"last_trade_time":"1756979944598","oi_day_high":66900.0,"oi_day_low":60750.0},"NSE_FO:BHARATFORG25SEP1120PE":{"ohlc":{"open":15.0,"high":27.45,"low":15.0,"close":26.2},"depth":{"buy":[{"quantity":500,"price":26.1,"orders":1},{"quantity":500,"price":25.95,"orders":1},{"quantity":500,"price":25.9,"orders":1},{"quantity":500,"price":25.85,"orders":1},{"quantity":500,"price":25.8,"orders":1}],"sell":[{"quantity":500,"price":26.95,"orders":1},{"quantity":500,"price":27.0,"orders":1},{"quantity":500,"price":27.55,"orders":1},{"quantity":3000,"price":27.6,"orders":2},{"quantity":2500,"price":30.0,"orders":2}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|72971","symbol":"BHARATFORG25SEP1120PE","last_price":26.2,"volume":148000,"average_price":23.33,"oi":327000.0,"net_change":2.7,"total_buy_quantity":120000.0,"total_sell_quantity":42000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.65,"last_trade_time":"1756979986446","oi_day_high":330500.0,"oi_day_low":318000.0},"NSE_FO:SYNGENE25SEP630CE":{"ohlc":{"open":33.95,"high":41.95,"low":33.95,"close":35.0},"depth":{"buy":[{"quantity":1000,"price":33.7,"orders":1},{"quantity":1000,"price":33.65,"orders":1},{"quantity":1000,"price":33.6,"orders":1},{"quantity":2000,"price":33.55,"orders":2},{"quantity":1000,"price":33.05,"orders":1}],"sell":[{"quantity":1000,"price":34.95,"orders":1},{"quantity":1000,"price":35.0,"orders":1},{"quantity":1000,"price":35.05,"orders":1},{"quantity":1000,"price":35.15,"orders":1},{"quantity":2000,"price":36.0,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|126629","symbol":"SYNGENE25SEP630CE","last_price":35.0,"volume":34000,"average_price":36.98,"oi":41000.0,"net_change":3.4,"total_buy_quantity":106000.0,"total_sell_quantity":152000.0,"lower_circuit_limit":7.8,"upper_circuit_limit":55.4,"last_trade_time":"1756979892796","oi_day_high":54000.0,"oi_day_low":41000.0},"NSE_FO:WIPRO25SEP250PE":{"ohlc":{"open":5.95,"high":8.75,"low":5.9,"close":8.2},"depth":{"buy":[{"quantity":3000,"price":8.15,"orders":1},{"quantity":3000,"price":8.1,"orders":1},{"quantity":3000,"price":8.05,"orders":1},{"quantity":6000,"price":8.0,"orders":2},{"quantity":6000,"price":7.85,"orders":1}],"sell":[{"quantity":18000,"price":8.3,"orders":4},{"quantity":6000,"price":8.35,"orders":2},{"quantity":9000,"price":8.4,"orders":3},{"quantity":3000,"price":8.5,"orders":1},{"quantity":6000,"price":8.55,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|144273","symbol":"WIPRO25SEP250PE","last_price":8.2,"volume":2694000,"average_price":7.3,"oi":2379000.0,"net_change":1.8,"total_buy_quantity":348000.0,"total_sell_quantity":426000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.4,"last_trade_time":"1756979988503","oi_day_high":2520000.0,"oi_day_low":2376000.0},"NSE_FO:OFSS25SEP8400PE":{"ohlc":{"open":195.0,"high":282.55,"low":182.5,"close":279.0},"depth":{"buy":[{"quantity":75,"price":278.35,"orders":1},{"quantity":75,"price":278.3,"orders":1},{"quantity":75,"price":278.0,"orders":1},{"quantity":75,"price":272.95,"orders":1},{"quantity":75,"price":272.9,"orders":1}],"sell":[{"quantity":75,"price":282.4,"orders":1},{"quantity":75,"price":283.15,"orders":1},{"quantity":75,"price":285.2,"orders":1},{"quantity":225,"price":285.25,"orders":2},{"quantity":75,"price":288.0,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|120258","symbol":"OFSS25SEP8400PE","last_price":279.0,"volume":48000,"average_price":230.38,"oi":11025.0,"net_change":65.85,"total_buy_quantity":24075.0,"total_sell_quantity":11625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":461.05,"last_trade_time":"1756979996591","oi_day_high":12900.0,"oi_day_low":9000.0},"NSE_FO:DLF25SEP740CE":{"ohlc":{"open":40.0,"high":44.3,"low":30.0,"close":32.0},"depth":{"buy":[{"quantity":825,"price":31.9,"orders":1},{"quantity":1650,"price":31.85,"orders":2},{"quantity":825,"price":31.75,"orders":1},{"quantity":825,"price":30.45,"orders":1},{"quantity":1650,"price":30.0,"orders":1}],"sell":[{"quantity":825,"price":32.2,"orders":1},{"quantity":825,"price":32.25,"orders":1},{"quantity":825,"price":32.3,"orders":1},{"quantity":825,"price":32.4,"orders":1},{"quantity":825,"price":32.7,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|82151","symbol":"DLF25SEP740CE","last_price":32.0,"volume":477675,"average_price":35.21,"oi":509025.0,"net_change":-3.85,"total_buy_quantity":74250.0,"total_sell_quantity":94050.0,"lower_circuit_limit":5.25,"upper_circuit_limit":66.45,"last_trade_time":"1756979979261","oi_day_high":532125.0,"oi_day_low":509025.0},"NSE_FO:PFC25SEP380CE":{"ohlc":{"open":21.3,"high":22.05,"low":16.15,"close":17.1},"depth":{"buy":[{"quantity":1300,"price":16.95,"orders":1},{"quantity":1300,"price":16.9,"orders":1},{"quantity":2600,"price":16.85,"orders":2},{"quantity":1300,"price":16.55,"orders":1},{"quantity":2600,"price":16.5,"orders":1}],"sell":[{"quantity":1300,"price":17.2,"orders":1},{"quantity":2600,"price":17.25,"orders":2},{"quantity":1300,"price":17.35,"orders":1},{"quantity":1300,"price":17.4,"orders":1},{"quantity":1300,"price":17.45,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|122550","symbol":"PFC25SEP380CE","last_price":17.1,"volume":492700,"average_price":18.63,"oi":998400.0,"net_change":-3.5,"total_buy_quantity":152100.0,"total_sell_quantity":249600.0,"lower_circuit_limit":0.6,"upper_circuit_limit":40.6,"last_trade_time":"1756979952266","oi_day_high":999700.0,"oi_day_low":933400.0},"NSE_FO:VOLTAS25SEP1360PE":{"ohlc":{"open":15.5,"high":27.0,"low":12.35,"close":24.55},"depth":{"buy":[{"quantity":375,"price":24.65,"orders":1},{"quantity":375,"price":24.6,"orders":1},{"quantity":375,"price":24.45,"orders":1},{"quantity":750,"price":23.05,"orders":1},{"quantity":375,"price":23.0,"orders":1}],"sell":[{"quantity":375,"price":25.45,"orders":1},{"quantity":375,"price":25.5,"orders":1},{"quantity":375,"price":25.75,"orders":1},{"quantity":375,"price":26.0,"orders":1},{"quantity":1500,"price":26.2,"orders":2}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|144147","symbol":"VOLTAS25SEP1360PE","last_price":24.55,"volume":213375,"average_price":21.75,"oi":118500.0,"net_change":4.45,"total_buy_quantity":226125.0,"total_sell_quantity":98625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.3,"last_trade_time":"1756979977473","oi_day_high":136875.0,"oi_day_low":104625.0},"NSE_FO:LTF25SEP217.5CE":{"ohlc":{"open":13.5,"high":14.5,"low":12.7,"close":13.75},"depth":{"buy":[{"quantity":4462,"price":13.8,"orders":1},{"quantity":4462,"price":13.05,"orders":1},{"quantity":17848,"price":13.0,"orders":2},{"quantity":17848,"price":12.95,"orders":1},{"quantity":22310,"price":12.85,"orders":1}],"sell":[{"quantity":4462,"price":14.05,"orders":1},{"quantity":4462,"price":14.1,"orders":1},{"quantity":4462,"price":14.15,"orders":1},{"quantity":4462,"price":14.25,"orders":1},{"quantity":4462,"price":14.3,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|105413","symbol":"LTF25SEP217.5CE","last_price":13.75,"volume":71392,"average_price":13.47,"oi":401580.0,"net_change":0.5,"total_buy_quantity":343574.0,"total_sell_quantity":508668.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.25,"last_trade_time":"1756978770595","oi_day_high":401580.0,"oi_day_low":397118.0},"NSE_FO:INDUSINDBK25SEP750PE":{"ohlc":{"open":9.65,"high":16.65,"low":8.25,"close":15.9},"depth":{"buy":[{"quantity":700,"price":15.7,"orders":1},{"quantity":700,"price":15.65,"orders":1},{"quantity":700,"price":15.5,"orders":1},{"quantity":700,"price":15.45,"orders":1},{"quantity":1400,"price":15.4,"orders":2}],"sell":[{"quantity":700,"price":16.1,"orders":1},{"quantity":700,"price":16.15,"orders":1},{"quantity":2800,"price":18.4,"orders":1},{"quantity":14000,"price":18.55,"orders":1},{"quantity":7000,"price":18.9,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|96799","symbol":"INDUSINDBK25SEP750PE","last_price":15.9,"volume":659400,"average_price":13.41,"oi":751800.0,"net_change":5.65,"total_buy_quantity":515200.0,"total_sell_quantity":106400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.75,"last_trade_time":"1756979959020","oi_day_high":751800.0,"oi_day_low":714700.0},"NSE_FO:MARICO25SEP710CE":{"ohlc":{"open":38.85,"high":40.65,"low":33.25,"close":34.35},"depth":{"buy":[{"quantity":1200,"price":35.8,"orders":1},{"quantity":1200,"price":35.75,"orders":1},{"quantity":1200,"price":35.7,"orders":1},{"quantity":1200,"price":35.6,"orders":1},{"quantity":1200,"price":34.85,"orders":1}],"sell":[{"quantity":1200,"price":36.1,"orders":1},{"quantity":2400,"price":36.15,"orders":2},{"quantity":1200,"price":36.2,"orders":1},{"quantity":1200,"price":36.25,"orders":1},{"quantity":1200,"price":36.35,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|107617","symbol":"MARICO25SEP710CE","last_price":34.35,"volume":48000,"average_price":36.41,"oi":48000.0,"net_change":-5.9,"total_buy_quantity":123600.0,"total_sell_quantity":104400.0,"lower_circuit_limit":15.7,"upper_circuit_limit":60.3,"last_trade_time":"1756979080095","oi_day_high":52800.0,"oi_day_low":40800.0},"NSE_FO:PRESTIGE25SEP1580CE":{"ohlc":{"open":61.95,"high":76.15,"low":43.0,"close":45.65},"depth":{"buy":[{"quantity":450,"price":45.5,"orders":1},{"quantity":450,"price":45.45,"orders":1},{"quantity":450,"price":45.35,"orders":1},{"quantity":450,"price":44.3,"orders":1},{"quantity":450,"price":44.25,"orders":1}],"sell":[{"quantity":450,"price":46.75,"orders":1},{"quantity":450,"price":47.5,"orders":1},{"quantity":900,"price":47.55,"orders":2},{"quantity":1350,"price":48.7,"orders":1},{"quantity":450,"price":48.9,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|119977","symbol":"PRESTIGE25SEP1580CE","last_price":45.65,"volume":99450,"average_price":58.24,"oi":75150.0,"net_change":-15.1,"total_buy_quantity":74700.0,"total_sell_quantity":43650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":127.3,"last_trade_time":"1756979709682","oi_day_high":78300.0,"oi_day_low":63450.0},"NSE_FO:IRFC25SEP117.5CE":{"ohlc":{"open":8.15,"high":8.15,"low":6.2,"close":6.6},"depth":{"buy":[{"quantity":4250,"price":6.5,"orders":1},{"quantity":4250,"price":6.45,"orders":1},{"quantity":4250,"price":6.4,"orders":1},{"quantity":8500,"price":6.35,"orders":2},{"quantity":29750,"price":6.05,"orders":2}],"sell":[{"quantity":12750,"price":6.65,"orders":3},{"quantity":12750,"price":6.7,"orders":3},{"quantity":4250,"price":6.8,"orders":1},{"quantity":29750,"price":6.85,"orders":2},{"quantity":42500,"price":6.95,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|99077","symbol":"IRFC25SEP117.5CE","last_price":6.6,"volume":29750,"average_price":7.02,"oi":352750.0,"net_change":-1.05,"total_buy_quantity":335750.0,"total_sell_quantity":408000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.65,"last_trade_time":"1756979940008","oi_day_high":361250.0,"oi_day_low":352750.0},"NSE_FO:VEDL25SEP420CE":{"ohlc":{"open":25.0,"high":27.0,"low":21.7,"close":22.6},"depth":{"buy":[{"quantity":1150,"price":22.5,"orders":1},{"quantity":1150,"price":22.4,"orders":1},{"quantity":1150,"price":22.3,"orders":1},{"quantity":2300,"price":22.25,"orders":2},{"quantity":2300,"price":21.9,"orders":1}],"sell":[{"quantity":1150,"price":22.8,"orders":1},{"quantity":2300,"price":22.85,"orders":2},{"quantity":1150,"price":22.95,"orders":1},{"quantity":2300,"price":23.25,"orders":1},{"quantity":4600,"price":23.45,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|48451","symbol":"VEDL25SEP420CE","last_price":22.6,"volume":62100,"average_price":24.28,"oi":240350.0,"net_change":-2.85,"total_buy_quantity":159850.0,"total_sell_quantity":123050.0,"lower_circuit_limit":5.45,"upper_circuit_limit":45.45,"last_trade_time":"1756979910469","oi_day_high":241500.0,"oi_day_low":234600.0},"NSE_FO:NUVAMA25SEP6500PE":{"ohlc":{"open":160.0,"high":217.8,"low":148.0,"close":217.8},"depth":{"buy":[{"quantity":75,"price":208.8,"orders":1},{"quantity":75,"price":208.75,"orders":1},{"quantity":75,"price":208.65,"orders":1},{"quantity":150,"price":208.6,"orders":2},{"quantity":75,"price":208.55,"orders":1}],"sell":[{"quantity":75,"price":222.55,"orders":1},{"quantity":75,"price":235.6,"orders":1},{"quantity":150,"price":235.65,"orders":1},{"quantity":75,"price":236.1,"orders":1},{"quantity":75,"price":240.85,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|113672","symbol":"NUVAMA25SEP6500PE","last_price":217.8,"volume":7350,"average_price":167.93,"oi":16650.0,"net_change":25.9,"total_buy_quantity":8025.0,"total_sell_quantity":11625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":440.7,"last_trade_time":"1756979971023","oi_day_high":16725.0,"oi_day_low":15675.0},"NSE_FO:KPITTECH25SEP1180PE":{"ohlc":{"open":21.8,"high":21.8,"low":17.4,"close":19.35},"depth":{"buy":[{"quantity":400,"price":19.35,"orders":1},{"quantity":400,"price":19.25,"orders":1},{"quantity":400,"price":19.2,"orders":1},{"quantity":800,"price":19.05,"orders":2},{"quantity":800,"price":19.0,"orders":2}],"sell":[{"quantity":400,"price":19.75,"orders":1},{"quantity":400,"price":19.8,"orders":1},{"quantity":400,"price":19.85,"orders":1},{"quantity":400,"price":19.9,"orders":1},{"quantity":400,"price":19.95,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|103341","symbol":"KPITTECH25SEP1180PE","last_price":19.35,"volume":64800,"average_price":19.57,"oi":112400.0,"net_change":-2.45,"total_buy_quantity":116800.0,"total_sell_quantity":75200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.75,"last_trade_time":"1756979988372","oi_day_high":116800.0,"oi_day_low":110000.0},"NSE_FO:CHOLAFIN25SEP1440CE":{"ohlc":{"open":58.0,"high":65.7,"low":41.4,"close":48.0},"depth":{"buy":[{"quantity":625,"price":47.05,"orders":1},{"quantity":625,"price":47.0,"orders":1},{"quantity":625,"price":46.95,"orders":1},{"quantity":1250,"price":46.9,"orders":2},{"quantity":625,"price":46.75,"orders":1}],"sell":[{"quantity":625,"price":47.85,"orders":1},{"quantity":625,"price":47.9,"orders":1},{"quantity":625,"price":47.95,"orders":1},{"quantity":625,"price":48.05,"orders":1},{"quantity":1250,"price":48.1,"orders":2}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|78672","symbol":"CHOLAFIN25SEP1440CE","last_price":48.0,"volume":396875,"average_price":52.9,"oi":116875.0,"net_change":5.95,"total_buy_quantity":55625.0,"total_sell_quantity":100625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.2,"last_trade_time":"1756979999101","oi_day_high":171250.0,"oi_day_low":116875.0},"NSE_FO:BANKBARODA25SEP232.5CE":{"ohlc":{"open":9.45,"high":9.45,"low":6.55,"close":6.65},"depth":{"buy":[{"quantity":11700,"price":6.55,"orders":3},{"quantity":5850,"price":6.5,"orders":2},{"quantity":8775,"price":6.45,"orders":3},{"quantity":8775,"price":6.35,"orders":2},{"quantity":23400,"price":6.25,"orders":1}],"sell":[{"quantity":5850,"price":6.7,"orders":2},{"quantity":5850,"price":6.75,"orders":2},{"quantity":5850,"price":6.8,"orders":2},{"quantity":2925,"price":6.9,"orders":1},{"quantity":2925,"price":6.95,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|68177","symbol":"BANKBARODA25SEP232.5CE","last_price":6.65,"volume":444600,"average_price":7.65,"oi":406575.0,"net_change":-3.1,"total_buy_quantity":532350.0,"total_sell_quantity":380250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.75,"last_trade_time":"1756979977917","oi_day_high":412425.0,"oi_day_low":301275.0},"NSE_FO:HCLTECH25SEP1440CE":{"ohlc":{"open":49.2,"high":49.2,"low":34.1,"close":35.55},"depth":{"buy":[{"quantity":350,"price":35.25,"orders":1},{"quantity":350,"price":35.15,"orders":1},{"quantity":350,"price":35.1,"orders":1},{"quantity":700,"price":35.05,"orders":2},{"quantity":350,"price":35.0,"orders":1}],"sell":[{"quantity":350,"price":35.45,"orders":1},{"quantity":1400,"price":35.5,"orders":2},{"quantity":350,"price":35.55,"orders":1},{"quantity":1400,"price":35.6,"orders":2},{"quantity":1400,"price":35.95,"orders":2}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|90028","symbol":"HCLTECH25SEP1440CE","last_price":35.55,"volume":385000,"average_price":40.11,"oi":147350.0,"net_change":-14.1,"total_buy_quantity":31850.0,"total_sell_quantity":47600.0,"lower_circuit_limit":6.95,"upper_circuit_limit":92.35,"last_trade_time":"1756979997761","oi_day_high":147350.0,"oi_day_low":71750.0},"NSE_FO:NAUKRI25SEP1380PE":{"ohlc":{"open":43.4,"high":66.5,"low":41.15,"close":60.75},"depth":{"buy":[{"quantity":750,"price":57.65,"orders":2},{"quantity":375,"price":57.6,"orders":1},{"quantity":375,"price":57.1,"orders":1},{"quantity":375,"price":56.9,"orders":1},{"quantity":375,"price":56.7,"orders":1}],"sell":[{"quantity":375,"price":62.1,"orders":1},{"quantity":750,"price":62.2,"orders":2},{"quantity":375,"price":62.3,"orders":1},{"quantity":1125,"price":64.3,"orders":1},{"quantity":1500,"price":65.5,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|111028","symbol":"NAUKRI25SEP1380PE","last_price":60.75,"volume":22875,"average_price":49.89,"oi":18750.0,"net_change":17.3,"total_buy_quantity":17625.0,"total_sell_quantity":34875.0,"lower_circuit_limit":1.4,"upper_circuit_limit":85.5,"last_trade_time":"1756979454631","oi_day_high":22875.0,"oi_day_low":18750.0},"NSE_FO:LUPIN25SEP1920CE":{"ohlc":{"open":67.05,"high":67.05,"low":55.95,"close":60.95},"depth":{"buy":[{"quantity":425,"price":59.9,"orders":1},{"quantity":425,"price":59.65,"orders":1},{"quantity":425,"price":58.4,"orders":1},{"quantity":425,"price":58.35,"orders":1},{"quantity":425,"price":58.05,"orders":1}],"sell":[{"quantity":850,"price":61.25,"orders":2},{"quantity":425,"price":61.5,"orders":1},{"quantity":425,"price":62.0,"orders":1},{"quantity":425,"price":62.25,"orders":1},{"quantity":425,"price":62.6,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|109971","symbol":"LUPIN25SEP1920CE","last_price":60.95,"volume":60775,"average_price":60.16,"oi":93925.0,"net_change":-7.9,"total_buy_quantity":31450.0,"total_sell_quantity":52700.0,"lower_circuit_limit":6.9,"upper_circuit_limit":130.8,"last_trade_time":"1756979937085","oi_day_high":103700.0,"oi_day_low":93925.0},"NSE_FO:SBIN25SEP800CE":{"ohlc":{"open":25.25,"high":26.35,"low":19.05,"close":20.0},"depth":{"buy":[{"quantity":1500,"price":19.8,"orders":2},{"quantity":1500,"price":19.75,"orders":2},{"quantity":750,"price":19.7,"orders":1},{"quantity":3000,"price":19.65,"orders":3},{"quantity":750,"price":19.55,"orders":1}],"sell":[{"quantity":750,"price":20.05,"orders":1},{"quantity":3750,"price":20.1,"orders":4},{"quantity":750,"price":20.15,"orders":1},{"quantity":2250,"price":20.2,"orders":3},{"quantity":2250,"price":20.25,"orders":3}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|132444","symbol":"SBIN25SEP800CE","last_price":20.0,"volume":2632500,"average_price":21.93,"oi":1296000.0,"net_change":-3.4,"total_buy_quantity":85500.0,"total_sell_quantity":314250.0,"lower_circuit_limit":2.0,"upper_circuit_limit":44.8,"last_trade_time":"1756979994727","oi_day_high":1455750.0,"oi_day_low":1286250.0},"NSE_FO:HDFCAMC25SEP5600PE":{"ohlc":{"open":126.45,"high":150.0,"low":104.25,"close":137.1},"depth":{"buy":[{"quantity":150,"price":136.85,"orders":1},{"quantity":150,"price":136.8,"orders":1},{"quantity":150,"price":134.55,"orders":1},{"quantity":150,"price":133.75,"orders":1},{"quantity":450,"price":128.65,"orders":1}],"sell":[{"quantity":150,"price":138.45,"orders":1},{"quantity":300,"price":138.5,"orders":1},{"quantity":150,"price":138.95,"orders":1},{"quantity":150,"price":139.0,"orders":1},{"quantity":150,"price":139.75,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|90448","symbol":"HDFCAMC25SEP5600PE","last_price":137.1,"volume":144450,"average_price":131.05,"oi":51600.0,"net_change":3.95,"total_buy_quantity":19800.0,"total_sell_quantity":18900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":281.75,"last_trade_time":"1756979882842","oi_day_high":54450.0,"oi_day_low":47400.0},"NSE_FO:NBCC25SEP100PE":{"ohlc":{"open":1.55,"high":2.2,"low":1.55,"close":2.2},"depth":{"buy":[{"quantity":32500,"price":2.1,"orders":4},{"quantity":39000,"price":2.05,"orders":5},{"quantity":84500,"price":2.0,"orders":6},{"quantity":52000,"price":1.95,"orders":4},{"quantity":19500,"price":1.9,"orders":3}],"sell":[{"quantity":19500,"price":2.2,"orders":3},{"quantity":26000,"price":2.25,"orders":4},{"quantity":32500,"price":2.3,"orders":5},{"quantity":6500,"price":2.35,"orders":1},{"quantity":91000,"price":2.4,"orders":3}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|116332","symbol":"NBCC25SEP100PE","last_price":2.2,"volume":1079000,"average_price":1.92,"oi":1657500.0,"net_change":0.4,"total_buy_quantity":806000.0,"total_sell_quantity":734500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1756979873747","oi_day_high":1794000.0,"oi_day_low":1534000.0},"NSE_FO:TATACONSUM25SEP1060CE":{"ohlc":{"open":69.1,"high":69.15,"low":31.15,"close":34.5},"depth":{"buy":[{"quantity":550,"price":34.15,"orders":1},{"quantity":550,"price":34.1,"orders":1},{"quantity":550,"price":34.05,"orders":1},{"quantity":1100,"price":34.0,"orders":2},{"quantity":550,"price":33.45,"orders":1}],"sell":[{"quantity":1100,"price":35.0,"orders":2},{"quantity":550,"price":35.05,"orders":1},{"quantity":550,"price":35.15,"orders":1},{"quantity":550,"price":35.2,"orders":1},{"quantity":1100,"price":35.25,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|138634","symbol":"TATACONSUM25SEP1060CE","last_price":34.5,"volume":180400,"average_price":39.94,"oi":73150.0,"net_change":-19.5,"total_buy_quantity":74800.0,"total_sell_quantity":64900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":89.15,"last_trade_time":"1756979992402","oi_day_high":73150.0,"oi_day_low":48400.0},"NSE_FO:DRREDDY25SEP1260PE":{"ohlc":{"open":30.1,"high":30.1,"low":23.75,"close":28.15},"depth":{"buy":[{"quantity":625,"price":28.2,"orders":1},{"quantity":625,"price":27.65,"orders":1},{"quantity":625,"price":27.55,"orders":1},{"quantity":625,"price":25.0,"orders":1},{"quantity":10000,"price":24.95,"orders":1}],"sell":[{"quantity":625,"price":29.0,"orders":1},{"quantity":625,"price":29.05,"orders":1},{"quantity":625,"price":29.35,"orders":1},{"quantity":625,"price":29.4,"orders":1},{"quantity":1250,"price":29.9,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|82793","symbol":"DRREDDY25SEP1260PE","last_price":28.15,"volume":428750,"average_price":27.61,"oi":393125.0,"net_change":-3.35,"total_buy_quantity":70000.0,"total_sell_quantity":78750.0,"lower_circuit_limit":9.05,"upper_circuit_limit":53.95,"last_trade_time":"1756979933929","oi_day_high":404375.0,"oi_day_low":359375.0},"NSE_FO:EICHERMOT25SEP6150CE":{"ohlc":{"open":461.35,"high":487.0,"low":350.35,"close":350.35},"depth":{"buy":[{"quantity":175,"price":346.95,"orders":1},{"quantity":175,"price":346.85,"orders":1},{"quantity":175,"price":346.75,"orders":1},{"quantity":175,"price":345.8,"orders":1},{"quantity":700,"price":329.25,"orders":1}],"sell":[{"quantity":175,"price":353.3,"orders":1},{"quantity":175,"price":356.05,"orders":1},{"quantity":350,"price":356.1,"orders":1},{"quantity":175,"price":356.4,"orders":1},{"quantity":175,"price":356.45,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|83028","symbol":"EICHERMOT25SEP6150CE","last_price":350.35,"volume":5600,"average_price":425.65,"oi":19075.0,"net_change":43.2,"total_buy_quantity":14000.0,"total_sell_quantity":17150.0,"lower_circuit_limit":102.45,"upper_circuit_limit":925.45,"last_trade_time":"1756979734837","oi_day_high":21175.0,"oi_day_low":19075.0},"NSE_FO:ASHOKLEY25SEP130PE":{"ohlc":{"open":2.8,"high":6.05,"low":2.8,"close":4.55},"depth":{"buy":[{"quantity":10000,"price":4.5,"orders":2},{"quantity":20000,"price":4.45,"orders":4},{"quantity":30000,"price":4.4,"orders":4},{"quantity":25000,"price":4.35,"orders":3},{"quantity":25000,"price":4.3,"orders":3}],"sell":[{"quantity":25000,"price":4.6,"orders":5},{"quantity":20000,"price":4.65,"orders":4},{"quantity":20000,"price":4.7,"orders":4},{"quantity":15000,"price":4.75,"orders":3},{"quantity":10000,"price":4.8,"orders":2}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|68084","symbol":"ASHOKLEY25SEP130PE","last_price":4.55,"volume":9885000,"average_price":4.26,"oi":6055000.0,"net_change":1.05,"total_buy_quantity":1460000.0,"total_sell_quantity":800000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1756979965138","oi_day_high":6135000.0,"oi_day_low":4375000.0},"NSE_FO:BAJAJ-AUTO25SEP8700CE":{"ohlc":{"open":574.45,"high":620.0,"low":440.4,"close":457.75},"depth":{"buy":[{"quantity":150,"price":455.7,"orders":2},{"quantity":75,"price":455.65,"orders":1},{"quantity":75,"price":455.6,"orders":1},{"quantity":75,"price":446.15,"orders":1},{"quantity":75,"price":441.0,"orders":1}],"sell":[{"quantity":75,"price":460.85,"orders":1},{"quantity":75,"price":460.95,"orders":1},{"quantity":75,"price":461.05,"orders":1},{"quantity":75,"price":462.95,"orders":1},{"quantity":75,"price":463.0,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|66760","symbol":"BAJAJ-AUTO25SEP8700CE","last_price":457.75,"volume":17700,"average_price":529.02,"oi":40650.0,"net_change":-47.7,"total_buy_quantity":6900.0,"total_sell_quantity":8025.0,"lower_circuit_limit":172.1,"upper_circuit_limit":838.8,"last_trade_time":"1756979990578","oi_day_high":44025.0,"oi_day_low":40650.0},"NSE_FO:OFSS25SEP8400CE":{"ohlc":{"open":295.65,"high":319.7,"low":212.05,"close":221.9},"depth":{"buy":[{"quantity":75,"price":216.85,"orders":1},{"quantity":75,"price":216.8,"orders":1},{"quantity":75,"price":216.7,"orders":1},{"quantity":75,"price":216.6,"orders":1},{"quantity":75,"price":215.95,"orders":1}],"sell":[{"quantity":75,"price":221.95,"orders":1},{"quantity":225,"price":222.0,"orders":2},{"quantity":75,"price":222.95,"orders":1},{"quantity":75,"price":223.0,"orders":1},{"quantity":75,"price":229.2,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|120257","symbol":"OFSS25SEP8400CE","last_price":221.9,"volume":45000,"average_price":250.94,"oi":18525.0,"net_change":-64.2,"total_buy_quantity":29100.0,"total_sell_quantity":12675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":580.9,"last_trade_time":"1756979998236","oi_day_high":18600.0,"oi_day_low":10125.0},"NSE_FO:PPLPHARMA25SEP185PE":{"ohlc":{"open":1.6,"high":2.15,"low":1.55,"close":1.6},"depth":{"buy":[{"quantity":10000,"price":1.5,"orders":4},{"quantity":7500,"price":1.45,"orders":3},{"quantity":2500,"price":1.4,"orders":1},{"quantity":35000,"price":1.35,"orders":3},{"quantity":2500,"price":1.3,"orders":1}],"sell":[{"quantity":10000,"price":1.65,"orders":4},{"quantity":10000,"price":1.7,"orders":4},{"quantity":7500,"price":1.75,"orders":3},{"quantity":22500,"price":1.8,"orders":2},{"quantity":15000,"price":1.85,"orders":2}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|119751","symbol":"PPLPHARMA25SEP185PE","last_price":1.6,"volume":495000,"average_price":1.86,"oi":337500.0,"net_change":-0.2,"total_buy_quantity":352500.0,"total_sell_quantity":447500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1756979960568","oi_day_high":422500.0,"oi_day_low":337500.0},"NSE_FO:AXISBANK25SEP1050CE":{"ohlc":{"open":25.0,"high":28.5,"low":20.1,"close":21.3},"depth":{"buy":[{"quantity":1875,"price":21.05,"orders":2},{"quantity":1250,"price":21.0,"orders":2},{"quantity":4375,"price":20.95,"orders":3},{"quantity":1250,"price":20.9,"orders":2},{"quantity":625,"price":20.85,"orders":1}],"sell":[{"quantity":9375,"price":21.2,"orders":1},{"quantity":1250,"price":21.25,"orders":2},{"quantity":3125,"price":21.3,"orders":4},{"quantity":1250,"price":21.35,"orders":2},{"quantity":4375,"price":21.4,"orders":3}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|66103","symbol":"AXISBANK25SEP1050CE","last_price":21.3,"volume":2999375,"average_price":23.45,"oi":1248750.0,"net_change":-2.45,"total_buy_quantity":107500.0,"total_sell_quantity":313750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.1,"last_trade_time":"1756979994609","oi_day_high":1269375.0,"oi_day_low":998125.0},"NSE_FO:POWERGRID25SEP270CE":{"ohlc":{"open":16.05,"high":16.85,"low":13.7,"close":14.3},"depth":{"buy":[{"quantity":3800,"price":14.0,"orders":2},{"quantity":1900,"price":13.95,"orders":1},{"quantity":1900,"price":13.85,"orders":1},{"quantity":1900,"price":13.8,"orders":1},{"quantity":1900,"price":13.25,"orders":1}],"sell":[{"quantity":1900,"price":14.25,"orders":1},{"quantity":1900,"price":14.3,"orders":1},{"quantity":1900,"price":14.35,"orders":1},{"quantity":1900,"price":14.4,"orders":1},{"quantity":3800,"price":14.8,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|127785","symbol":"POWERGRID25SEP270CE","last_price":14.3,"volume":131100,"average_price":14.89,"oi":237500.0,"net_change":-3.7,"total_buy_quantity":197600.0,"total_sell_quantity":207100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.0,"last_trade_time":"1756979562913","oi_day_high":239400.0,"oi_day_low":220400.0},"NSE_FO:TCS25SEP3100PE":{"ohlc":{"open":49.85,"high":55.2,"low":44.1,"close":52.9},"depth":{"buy":[{"quantity":525,"price":52.8,"orders":2},{"quantity":175,"price":52.75,"orders":1},{"quantity":175,"price":52.7,"orders":1},{"quantity":175,"price":52.65,"orders":1},{"quantity":350,"price":52.6,"orders":2}],"sell":[{"quantity":525,"price":53.0,"orders":2},{"quantity":175,"price":53.3,"orders":1},{"quantity":175,"price":53.35,"orders":1},{"quantity":350,"price":53.4,"orders":2},{"quantity":175,"price":53.45,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|129381","symbol":"TCS25SEP3100PE","last_price":52.9,"volume":727300,"average_price":49.34,"oi":834750.0,"net_change":2.15,"total_buy_quantity":53725.0,"total_sell_quantity":54425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":106.1,"last_trade_time":"1756979994634","oi_day_high":834750.0,"oi_day_low":782775.0},"NSE_FO:RECLTD25SEP350PE":{"ohlc":{"open":2.7,"high":3.95,"low":2.65,"close":3.7},"depth":{"buy":[{"quantity":6375,"price":3.6,"orders":4},{"quantity":10200,"price":3.55,"orders":8},{"quantity":8925,"price":3.5,"orders":7},{"quantity":6375,"price":3.45,"orders":5},{"quantity":5100,"price":3.4,"orders":4}],"sell":[{"quantity":6375,"price":3.7,"orders":5},{"quantity":14025,"price":3.75,"orders":6},{"quantity":12750,"price":3.8,"orders":5},{"quantity":10200,"price":3.85,"orders":4},{"quantity":6375,"price":3.9,"orders":3}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|120464","symbol":"RECLTD25SEP350PE","last_price":3.7,"volume":1476450,"average_price":3.38,"oi":2022150.0,"net_change":0.55,"total_buy_quantity":620925.0,"total_sell_quantity":566100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1756979940004","oi_day_high":2055300.0,"oi_day_low":1969875.0},"NSE_FO:TITAGARH25SEP840PE":{"ohlc":{"open":23.4,"high":28.95,"low":22.05,"close":26.25},"depth":{"buy":[{"quantity":725,"price":26.25,"orders":1},{"quantity":725,"price":24.65,"orders":1},{"quantity":725,"price":23.95,"orders":1},{"quantity":10875,"price":23.55,"orders":1},{"quantity":725,"price":23.5,"orders":1}],"sell":[{"quantity":1450,"price":26.3,"orders":1},{"quantity":725,"price":26.35,"orders":1},{"quantity":5075,"price":29.2,"orders":2},{"quantity":725,"price":29.9,"orders":1},{"quantity":2175,"price":30.45,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|142120","symbol":"TITAGARH25SEP840PE","last_price":26.25,"volume":49300,"average_price":24.85,"oi":52925.0,"net_change":3.5,"total_buy_quantity":138475.0,"total_sell_quantity":77575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.55,"last_trade_time":"1756979994007","oi_day_high":63075.0,"oi_day_low":52200.0},"NSE_FO:SOLARINDS25SEP14000CE":{"ohlc":{"open":609.55,"high":609.55,"low":370.0,"close":460.65},"depth":{"buy":[{"quantity":75,"price":461.5,"orders":1},{"quantity":75,"price":461.45,"orders":1},{"quantity":75,"price":459.55,"orders":1},{"quantity":75,"price":459.5,"orders":1},{"quantity":75,"price":458.0,"orders":1}],"sell":[{"quantity":75,"price":466.0,"orders":1},{"quantity":75,"price":469.35,"orders":1},{"quantity":75,"price":469.4,"orders":1},{"quantity":75,"price":471.3,"orders":1},{"quantity":75,"price":471.35,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|135310","symbol":"SOLARINDS25SEP14000CE","last_price":460.65,"volume":88125,"average_price":449.28,"oi":31125.0,"net_change":-156.65,"total_buy_quantity":9600.0,"total_sell_quantity":13050.0,"lower_circuit_limit":33.75,"upper_circuit_limit":1200.85,"last_trade_time":"1756979975713","oi_day_high":34725.0,"oi_day_low":20700.0},"NSE_FO:BHARTIARTL25SEP1880CE":{"ohlc":{"open":38.15,"high":49.0,"low":35.75,"close":37.15},"depth":{"buy":[{"quantity":475,"price":36.85,"orders":1},{"quantity":2375,"price":36.8,"orders":2},{"quantity":475,"price":36.7,"orders":1},{"quantity":475,"price":36.65,"orders":1},{"quantity":475,"price":36.55,"orders":1}],"sell":[{"quantity":475,"price":37.2,"orders":1},{"quantity":475,"price":37.25,"orders":1},{"quantity":950,"price":37.3,"orders":2},{"quantity":475,"price":37.35,"orders":1},{"quantity":950,"price":37.4,"orders":2}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|73378","symbol":"BHARTIARTL25SEP1880CE","last_price":37.15,"volume":1218850,"average_price":40.04,"oi":448400.0,"net_change":-2.4,"total_buy_quantity":132525.0,"total_sell_quantity":97375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.7,"last_trade_time":"1756979993061","oi_day_high":466450.0,"oi_day_low":418000.0},"NSE_FO:IOC25SEP137.5PE":{"ohlc":{"open":1.45,"high":1.75,"low":1.3,"close":1.65},"depth":{"buy":[{"quantity":34125,"price":1.6,"orders":6},{"quantity":9750,"price":1.55,"orders":2},{"quantity":24375,"price":1.5,"orders":3},{"quantity":43875,"price":1.45,"orders":2},{"quantity":29250,"price":1.4,"orders":2}],"sell":[{"quantity":19500,"price":1.7,"orders":4},{"quantity":29250,"price":1.75,"orders":4},{"quantity":63375,"price":1.8,"orders":5},{"quantity":14625,"price":1.85,"orders":2},{"quantity":29250,"price":1.9,"orders":2}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|41956","symbol":"IOC25SEP137.5PE","last_price":1.65,"volume":263250,"average_price":1.48,"oi":1101750.0,"net_change":0.2,"total_buy_quantity":546000.0,"total_sell_quantity":672750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1756979485277","oi_day_high":1116375.0,"oi_day_low":1048125.0},"NSE_FO:NMDC25SEP68CE":{"ohlc":{"open":6.35,"high":6.45,"low":5.9,"close":5.95},"depth":{"buy":[{"quantity":27000,"price":6.0,"orders":2},{"quantity":54000,"price":5.95,"orders":4},{"quantity":27000,"price":5.9,"orders":2},{"quantity":13500,"price":5.85,"orders":1},{"quantity":13500,"price":5.8,"orders":1}],"sell":[{"quantity":27000,"price":6.1,"orders":2},{"quantity":13500,"price":6.15,"orders":1},{"quantity":13500,"price":6.2,"orders":1},{"quantity":162000,"price":6.25,"orders":4},{"quantity":162000,"price":6.35,"orders":2}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|118387","symbol":"NMDC25SEP68CE","last_price":5.95,"volume":486000,"average_price":6.15,"oi":850500.0,"net_change":-0.7,"total_buy_quantity":1134000.0,"total_sell_quantity":1026000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.65,"last_trade_time":"1756979145264","oi_day_high":877500.0,"oi_day_low":810000.0},"NSE_FO:MCX25SEP7400PE":{"ohlc":{"open":102.65,"high":139.2,"low":97.1,"close":135.75},"depth":{"buy":[{"quantity":125,"price":135.85,"orders":1},{"quantity":125,"price":135.75,"orders":1},{"quantity":125,"price":135.65,"orders":1},{"quantity":2125,"price":115.85,"orders":1},{"quantity":500,"price":104.55,"orders":1}],"sell":[{"quantity":125,"price":138.65,"orders":1},{"quantity":125,"price":138.7,"orders":1},{"quantity":125,"price":139.35,"orders":1},{"quantity":125,"price":139.45,"orders":1},{"quantity":125,"price":139.5,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|113270","symbol":"MCX25SEP7400PE","last_price":135.75,"volume":110125,"average_price":119.35,"oi":52125.0,"net_change":18.6,"total_buy_quantity":20375.0,"total_sell_quantity":20375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":319.7,"last_trade_time":"1756979974547","oi_day_high":64875.0,"oi_day_low":51875.0},"NSE_FO:BLUESTARCO25SEP1880CE":{"ohlc":{"open":122.05,"high":130.0,"low":100.95,"close":100.95},"depth":{"buy":[{"quantity":325,"price":92.35,"orders":1},{"quantity":325,"price":92.25,"orders":1},{"quantity":325,"price":92.15,"orders":1},{"quantity":650,"price":88.2,"orders":1},{"quantity":1300,"price":86.45,"orders":1}],"sell":[{"quantity":325,"price":94.25,"orders":1},{"quantity":325,"price":94.3,"orders":1},{"quantity":325,"price":94.55,"orders":1},{"quantity":325,"price":94.65,"orders":1},{"quantity":325,"price":95.8,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|74557","symbol":"BLUESTARCO25SEP1880CE","last_price":100.95,"volume":4550,"average_price":121.02,"oi":3900.0,"net_change":-4.95,"total_buy_quantity":16900.0,"total_sell_quantity":22100.0,"lower_circuit_limit":51.5,"upper_circuit_limit":234.3,"last_trade_time":"1756976654492","oi_day_high":3900.0,"oi_day_low":3575.0},"NSE_FO:LTF25SEP217.5PE":{"ohlc":{"open":2.7,"high":3.0,"low":2.25,"close":2.6},"depth":{"buy":[{"quantity":4462,"price":2.5,"orders":1},{"quantity":13386,"price":2.45,"orders":3},{"quantity":8924,"price":2.4,"orders":2},{"quantity":22310,"price":2.35,"orders":4},{"quantity":8924,"price":2.3,"orders":2}],"sell":[{"quantity":4462,"price":2.6,"orders":1},{"quantity":8924,"price":2.65,"orders":2},{"quantity":8924,"price":2.7,"orders":2},{"quantity":4462,"price":2.75,"orders":1},{"quantity":4462,"price":2.8,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|105415","symbol":"LTF25SEP217.5PE","last_price":2.6,"volume":312340,"average_price":2.53,"oi":472972.0,"net_change":-0.4,"total_buy_quantity":1044108.0,"total_sell_quantity":615756.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1756978770595","oi_day_high":472972.0,"oi_day_low":437276.0},"NSE_FO:TATACHEM25SEP920PE":{"ohlc":{"open":10.95,"high":14.75,"low":10.85,"close":12.65},"depth":{"buy":[{"quantity":650,"price":12.75,"orders":1},{"quantity":650,"price":12.65,"orders":1},{"quantity":1300,"price":12.6,"orders":2},{"quantity":650,"price":12.55,"orders":1},{"quantity":1300,"price":12.3,"orders":1}],"sell":[{"quantity":650,"price":13.15,"orders":1},{"quantity":650,"price":13.25,"orders":1},{"quantity":650,"price":13.3,"orders":1},{"quantity":650,"price":13.65,"orders":1},{"quantity":650,"price":13.7,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|138011","symbol":"TATACHEM25SEP920PE","last_price":12.65,"volume":38350,"average_price":12.74,"oi":120250.0,"net_change":-0.05,"total_buy_quantity":246350.0,"total_sell_quantity":100750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.7,"last_trade_time":"1756979837083","oi_day_high":120250.0,"oi_day_low":117000.0},"NSE_FO:IDFCFIRSTB25SEP68CE":{"ohlc":{"open":3.75,"high":4.95,"low":3.4,"close":4.9},"depth":{"buy":[{"quantity":9275,"price":4.9,"orders":1},{"quantity":27825,"price":4.85,"orders":3},{"quantity":27825,"price":4.8,"orders":3},{"quantity":18550,"price":4.75,"orders":2},{"quantity":27825,"price":4.7,"orders":3}],"sell":[{"quantity":27825,"price":4.95,"orders":3},{"quantity":55650,"price":5.0,"orders":6},{"quantity":27825,"price":5.05,"orders":3},{"quantity":18550,"price":5.1,"orders":2},{"quantity":18550,"price":5.15,"orders":2}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|96692","symbol":"IDFCFIRSTB25SEP68CE","last_price":4.9,"volume":3162775,"average_price":4.25,"oi":2114700.0,"net_change":1.4,"total_buy_quantity":946050.0,"total_sell_quantity":1020250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1756979855091","oi_day_high":2689750.0,"oi_day_low":2105425.0},"NSE_FO:VOLTAS25SEP1360CE":{"ohlc":{"open":75.0,"high":75.0,"low":52.15,"close":54.45},"depth":{"buy":[{"quantity":375,"price":53.6,"orders":1},{"quantity":375,"price":53.45,"orders":1},{"quantity":375,"price":53.4,"orders":1},{"quantity":375,"price":53.3,"orders":1},{"quantity":375,"price":53.15,"orders":1}],"sell":[{"quantity":375,"price":57.15,"orders":1},{"quantity":750,"price":57.2,"orders":2},{"quantity":375,"price":57.25,"orders":1},{"quantity":750,"price":57.3,"orders":2},{"quantity":375,"price":57.45,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|144146","symbol":"VOLTAS25SEP1360CE","last_price":54.45,"volume":101625,"average_price":62.74,"oi":77250.0,"net_change":-20.35,"total_buy_quantity":39750.0,"total_sell_quantity":27000.0,"lower_circuit_limit":11.8,"upper_circuit_limit":137.8,"last_trade_time":"1756979949051","oi_day_high":86625.0,"oi_day_low":73125.0},"NSE_FO:ADANIENSOL25SEP780CE":{"ohlc":{"open":17.0,"high":21.3,"low":13.6,"close":14.25},"depth":{"buy":[{"quantity":675,"price":14.0,"orders":1},{"quantity":675,"price":13.95,"orders":1},{"quantity":1350,"price":13.9,"orders":2},{"quantity":675,"price":13.75,"orders":1},{"quantity":675,"price":13.5,"orders":1}],"sell":[{"quantity":2700,"price":14.25,"orders":4},{"quantity":675,"price":14.55,"orders":1},{"quantity":1350,"price":14.6,"orders":2},{"quantity":675,"price":14.65,"orders":1},{"quantity":1350,"price":14.8,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|61577","symbol":"ADANIENSOL25SEP780CE","last_price":14.25,"volume":491400,"average_price":16.09,"oi":762750.0,"net_change":-3.65,"total_buy_quantity":240975.0,"total_sell_quantity":170100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.8,"last_trade_time":"1756979987528","oi_day_high":775575.0,"oi_day_low":699975.0},"NSE_FO:AMBER25SEP7200CE":{"ohlc":{"open":510.0,"high":510.0,"low":510.0,"close":510.0},"depth":{"buy":[{"quantity":100,"price":539.85,"orders":1},{"quantity":400,"price":539.8,"orders":1},{"quantity":1000,"price":528.0,"orders":1},{"quantity":300,"price":525.0,"orders":1},{"quantity":500,"price":521.15,"orders":1}],"sell":[{"quantity":100,"price":648.2,"orders":1},{"quantity":400,"price":648.25,"orders":1},{"quantity":1000,"price":656.7,"orders":1},{"quantity":300,"price":663.4,"orders":1},{"quantity":500,"price":681.6,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|65974","symbol":"AMBER25SEP7200CE","last_price":510.0,"volume":0,"average_price":0.0,"oi":600.0,"net_change":0.0,"total_buy_quantity":3300.0,"total_sell_quantity":6300.0,"lower_circuit_limit":262.0,"upper_circuit_limit":1203.9,"last_trade_time":"1756704962000","oi_day_high":600.0,"oi_day_low":600.0},"NSE_FO:KAYNES25SEP6200CE":{"ohlc":{"open":687.0,"high":689.5,"low":639.2,"close":655.55},"depth":{"buy":[{"quantity":100,"price":643.05,"orders":1},{"quantity":100,"price":643.0,"orders":1},{"quantity":100,"price":642.95,"orders":1},{"quantity":100,"price":642.85,"orders":1},{"quantity":300,"price":619.55,"orders":1}],"sell":[{"quantity":500,"price":667.3,"orders":2},{"quantity":100,"price":667.35,"orders":1},{"quantity":100,"price":667.45,"orders":1},{"quantity":100,"price":667.55,"orders":1},{"quantity":100,"price":667.7,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|104797","symbol":"KAYNES25SEP6200CE","last_price":655.55,"volume":1300,"average_price":662.61,"oi":14700.0,"net_change":22.25,"total_buy_quantity":9500.0,"total_sell_quantity":8900.0,"lower_circuit_limit":182.65,"upper_circuit_limit":1083.95,"last_trade_time":"1756972379083","oi_day_high":15300.0,"oi_day_low":14700.0},"NSE_FO:OBEROIRLTY25SEP1620PE":{"ohlc":{"open":23.0,"high":24.65,"low":16.6,"close":23.45},"depth":{"buy":[{"quantity":350,"price":22.55,"orders":1},{"quantity":350,"price":22.2,"orders":1},{"quantity":350,"price":22.1,"orders":1},{"quantity":350,"price":22.0,"orders":1},{"quantity":10500,"price":19.7,"orders":1}],"sell":[{"quantity":350,"price":23.35,"orders":1},{"quantity":350,"price":23.4,"orders":1},{"quantity":350,"price":23.5,"orders":1},{"quantity":350,"price":23.6,"orders":1},{"quantity":350,"price":23.7,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|114400","symbol":"OBEROIRLTY25SEP1620PE","last_price":23.45,"volume":39900,"average_price":20.77,"oi":51450.0,"net_change":-1.3,"total_buy_quantity":77000.0,"total_sell_quantity":52150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.4,"last_trade_time":"1756979422654","oi_day_high":59850.0,"oi_day_low":50400.0},"NSE_FO:EXIDEIND25SEP395PE":{"ohlc":{"open":2.8,"high":6.1,"low":2.8,"close":5.5},"depth":{"buy":[{"quantity":3600,"price":5.5,"orders":2},{"quantity":3600,"price":5.45,"orders":2},{"quantity":1800,"price":5.4,"orders":1},{"quantity":5400,"price":5.35,"orders":3},{"quantity":1800,"price":5.3,"orders":1}],"sell":[{"quantity":7200,"price":5.65,"orders":4},{"quantity":3600,"price":5.7,"orders":2},{"quantity":3600,"price":5.75,"orders":2},{"quantity":5400,"price":5.8,"orders":2},{"quantity":1800,"price":5.85,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|83912","symbol":"EXIDEIND25SEP395PE","last_price":5.5,"volume":320400,"average_price":4.95,"oi":408600.0,"net_change":2.4,"total_buy_quantity":464400.0,"total_sell_quantity":466200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1756979914192","oi_day_high":408600.0,"oi_day_low":379800.0},"NSE_FO:LODHA25SEP1200CE":{"ohlc":{"open":52.8,"high":57.45,"low":34.05,"close":37.5},"depth":{"buy":[{"quantity":450,"price":37.4,"orders":1},{"quantity":450,"price":36.55,"orders":1},{"quantity":450,"price":36.5,"orders":1},{"quantity":450,"price":36.45,"orders":1},{"quantity":450,"price":36.4,"orders":1}],"sell":[{"quantity":450,"price":37.95,"orders":1},{"quantity":900,"price":38.0,"orders":1},{"quantity":450,"price":38.05,"orders":1},{"quantity":900,"price":38.1,"orders":2},{"quantity":450,"price":38.15,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|108154","symbol":"LODHA25SEP1200CE","last_price":37.5,"volume":349650,"average_price":43.15,"oi":160200.0,"net_change":-8.5,"total_buy_quantity":72000.0,"total_sell_quantity":74250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":97.35,"last_trade_time":"1756979970049","oi_day_high":166950.0,"oi_day_low":149850.0},"NSE_FO:IDEA25SEP7PE":{"ohlc":{"open":0.55,"high":0.65,"low":0.4,"close":0.55},"depth":{"buy":[{"quantity":1143600,"price":0.55,"orders":6},{"quantity":9649125,"price":0.5,"orders":26},{"quantity":7290450,"price":0.45,"orders":20},{"quantity":9005850,"price":0.4,"orders":23},{"quantity":13937625,"price":0.35,"orders":21}],"sell":[{"quantity":3001950,"price":0.6,"orders":25},{"quantity":7719300,"price":0.65,"orders":20},{"quantity":7790775,"price":0.7,"orders":16},{"quantity":2716050,"price":0.75,"orders":6},{"quantity":3502275,"price":0.8,"orders":7}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|94152","symbol":"IDEA25SEP7PE","last_price":0.55,"volume":116218350,"average_price":0.49,"oi":2.17069575E8,"net_change":-0.1,"total_buy_quantity":1.28726475E8,"total_sell_quantity":2.7517875E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1756979831989","oi_day_high":2.23788225E8,"oi_day_low":2.141391E8},"NSE_FO:CANBK25SEP105PE":{"ohlc":{"open":1.05,"high":1.85,"low":1.0,"close":1.75},"depth":{"buy":[{"quantity":33750,"price":1.7,"orders":4},{"quantity":195750,"price":1.65,"orders":9},{"quantity":135000,"price":1.6,"orders":9},{"quantity":60750,"price":1.55,"orders":6},{"quantity":54000,"price":1.5,"orders":6}],"sell":[{"quantity":20250,"price":1.75,"orders":2},{"quantity":33750,"price":1.8,"orders":4},{"quantity":189000,"price":1.85,"orders":6},{"quantity":74250,"price":1.9,"orders":7},{"quantity":128250,"price":1.95,"orders":4}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|74416","symbol":"CANBK25SEP105PE","last_price":1.75,"volume":5123250,"average_price":1.61,"oi":6783750.0,"net_change":0.55,"total_buy_quantity":6648750.0,"total_sell_quantity":1174500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1756979911521","oi_day_high":7107750.0,"oi_day_low":6763500.0},"NSE_FO:NTPC25SEP330CE":{"ohlc":{"open":7.85,"high":9.55,"low":6.5,"close":6.8},"depth":{"buy":[{"quantity":1500,"price":6.8,"orders":1},{"quantity":6000,"price":6.75,"orders":2},{"quantity":9000,"price":6.7,"orders":6},{"quantity":6000,"price":6.65,"orders":4},{"quantity":15000,"price":6.6,"orders":3}],"sell":[{"quantity":3000,"price":6.85,"orders":2},{"quantity":6000,"price":6.9,"orders":4},{"quantity":10500,"price":6.95,"orders":6},{"quantity":3000,"price":7.0,"orders":2},{"quantity":18000,"price":7.05,"orders":4}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|118622","symbol":"NTPC25SEP330CE","last_price":6.8,"volume":3367500,"average_price":8.05,"oi":1881000.0,"net_change":-0.85,"total_buy_quantity":270000.0,"total_sell_quantity":556500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.65,"last_trade_time":"1756979993855","oi_day_high":1893000.0,"oi_day_low":1777500.0},"NSE_FO:IGL25SEP205PE":{"ohlc":{"open":1.55,"high":1.9,"low":1.55,"close":1.85},"depth":{"buy":[{"quantity":11000,"price":1.75,"orders":3},{"quantity":8250,"price":1.7,"orders":3},{"quantity":19250,"price":1.65,"orders":6},{"quantity":19250,"price":1.6,"orders":3},{"quantity":2750,"price":1.55,"orders":1}],"sell":[{"quantity":5500,"price":1.85,"orders":2},{"quantity":8250,"price":1.9,"orders":3},{"quantity":8250,"price":1.95,"orders":3},{"quantity":2750,"price":2.0,"orders":1},{"quantity":16500,"price":2.05,"orders":2}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|95070","symbol":"IGL25SEP205PE","last_price":1.85,"volume":162250,"average_price":1.7,"oi":360250.0,"net_change":0.15,"total_buy_quantity":558250.0,"total_sell_quantity":412500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1756979940007","oi_day_high":360250.0,"oi_day_low":335500.0},"NSE_FO:SRF25SEP2850CE":{"ohlc":{"open":131.1,"high":132.75,"low":94.0,"close":98.55},"depth":{"buy":[{"quantity":200,"price":92.1,"orders":1},{"quantity":200,"price":92.05,"orders":1},{"quantity":200,"price":92.0,"orders":1},{"quantity":400,"price":91.95,"orders":2},{"quantity":200,"price":90.0,"orders":1}],"sell":[{"quantity":200,"price":96.6,"orders":1},{"quantity":200,"price":96.65,"orders":1},{"quantity":200,"price":96.7,"orders":1},{"quantity":400,"price":96.75,"orders":2},{"quantity":400,"price":98.85,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|124845","symbol":"SRF25SEP2850CE","last_price":98.55,"volume":7600,"average_price":105.16,"oi":29000.0,"net_change":-40.75,"total_buy_quantity":12400.0,"total_sell_quantity":27200.0,"lower_circuit_limit":34.2,"upper_circuit_limit":244.4,"last_trade_time":"1756979964661","oi_day_high":29000.0,"oi_day_low":27800.0},"NSE_FO:IRCTC25SEP700CE":{"ohlc":{"open":24.1,"high":25.1,"low":20.4,"close":21.3},"depth":{"buy":[{"quantity":875,"price":21.6,"orders":1},{"quantity":1750,"price":21.55,"orders":2},{"quantity":875,"price":21.45,"orders":1},{"quantity":875,"price":21.25,"orders":1},{"quantity":1750,"price":21.1,"orders":2}],"sell":[{"quantity":875,"price":22.15,"orders":1},{"quantity":875,"price":22.2,"orders":1},{"quantity":875,"price":22.25,"orders":1},{"quantity":875,"price":22.35,"orders":1},{"quantity":875,"price":22.45,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|101229","symbol":"IRCTC25SEP700CE","last_price":21.3,"volume":182875,"average_price":22.41,"oi":366625.0,"net_change":-1.8,"total_buy_quantity":142625.0,"total_sell_quantity":86625.0,"lower_circuit_limit":0.7,"upper_circuit_limit":45.5,"last_trade_time":"1756979657782","oi_day_high":378000.0,"oi_day_low":364875.0},"NSE_FO:MUTHOOTFIN25SEP2650CE":{"ohlc":{"open":192.95,"high":208.5,"low":174.85,"close":208.5},"depth":{"buy":[{"quantity":275,"price":207.05,"orders":1},{"quantity":275,"price":207.0,"orders":1},{"quantity":275,"price":206.95,"orders":1},{"quantity":275,"price":206.85,"orders":1},{"quantity":275,"price":205.5,"orders":1}],"sell":[{"quantity":275,"price":209.95,"orders":1},{"quantity":275,"price":210.0,"orders":1},{"quantity":275,"price":211.85,"orders":1},{"quantity":275,"price":212.95,"orders":1},{"quantity":825,"price":215.4,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|110469","symbol":"MUTHOOTFIN25SEP2650CE","last_price":208.5,"volume":11550,"average_price":192.4,"oi":22000.0,"net_change":31.05,"total_buy_quantity":22825.0,"total_sell_quantity":17600.0,"lower_circuit_limit":61.0,"upper_circuit_limit":293.9,"last_trade_time":"1756979869245","oi_day_high":22825.0,"oi_day_low":21450.0},"NSE_FO:TATAMOTORS25SEP680CE":{"ohlc":{"open":34.95,"high":36.5,"low":23.0,"close":23.7},"depth":{"buy":[{"quantity":5600,"price":23.6,"orders":3},{"quantity":1600,"price":23.55,"orders":2},{"quantity":3200,"price":23.5,"orders":4},{"quantity":1600,"price":23.45,"orders":2},{"quantity":2400,"price":23.4,"orders":2}],"sell":[{"quantity":2400,"price":23.8,"orders":3},{"quantity":1600,"price":23.85,"orders":2},{"quantity":1600,"price":23.9,"orders":2},{"quantity":2400,"price":23.95,"orders":3},{"quantity":6400,"price":24.0,"orders":7}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|139512","symbol":"TATAMOTORS25SEP680CE","last_price":23.7,"volume":1699200,"average_price":30.07,"oi":2049600.0,"net_change":-4.2,"total_buy_quantity":81600.0,"total_sell_quantity":213600.0,"lower_circuit_limit":4.3,"upper_circuit_limit":72.8,"last_trade_time":"1756979999344","oi_day_high":2089600.0,"oi_day_low":2012800.0},"NSE_FO:NESTLEIND25SEP1160PE":{"ohlc":{"open":4.75,"high":6.2,"low":3.65,"close":5.2},"depth":{"buy":[{"quantity":1500,"price":5.2,"orders":3},{"quantity":3000,"price":5.15,"orders":4},{"quantity":1500,"price":5.1,"orders":3},{"quantity":3000,"price":5.05,"orders":4},{"quantity":2500,"price":5.0,"orders":3}],"sell":[{"quantity":1500,"price":5.4,"orders":3},{"quantity":1500,"price":5.45,"orders":3},{"quantity":3500,"price":5.5,"orders":4},{"quantity":500,"price":5.55,"orders":1},{"quantity":500,"price":5.6,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|117394","symbol":"NESTLEIND25SEP1160PE","last_price":5.2,"volume":259500,"average_price":4.63,"oi":109000.0,"net_change":-4.55,"total_buy_quantity":262500.0,"total_sell_quantity":89500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.75,"last_trade_time":"1756979910164","oi_day_high":113500.0,"oi_day_low":84000.0},"NSE_FO:ITC25SEP400CE":{"ohlc":{"open":22.45,"high":25.35,"low":18.1,"close":18.75},"depth":{"buy":[{"quantity":4800,"price":18.75,"orders":3},{"quantity":3200,"price":18.7,"orders":2},{"quantity":1600,"price":18.55,"orders":1},{"quantity":9600,"price":18.5,"orders":3},{"quantity":12800,"price":18.3,"orders":3}],"sell":[{"quantity":3200,"price":18.9,"orders":2},{"quantity":3200,"price":18.95,"orders":2},{"quantity":1600,"price":19.0,"orders":1},{"quantity":1600,"price":19.05,"orders":1},{"quantity":1600,"price":19.1,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|101931","symbol":"ITC25SEP400CE","last_price":18.75,"volume":1718400,"average_price":21.42,"oi":1382400.0,"net_change":3.3,"total_buy_quantity":228800.0,"total_sell_quantity":260800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.5,"last_trade_time":"1756979989619","oi_day_high":1640000.0,"oi_day_low":1382400.0},"NSE_FO:NHPC25SEP78CE":{"ohlc":{"open":3.05,"high":3.15,"low":2.3,"close":2.4},"depth":{"buy":[{"quantity":25600,"price":2.35,"orders":4},{"quantity":19200,"price":2.3,"orders":3},{"quantity":44800,"price":2.25,"orders":3},{"quantity":19200,"price":2.2,"orders":2},{"quantity":6400,"price":2.15,"orders":1}],"sell":[{"quantity":25600,"price":2.45,"orders":4},{"quantity":19200,"price":2.5,"orders":3},{"quantity":51200,"price":2.55,"orders":4},{"quantity":32000,"price":2.6,"orders":3},{"quantity":38400,"price":2.65,"orders":3}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|117808","symbol":"NHPC25SEP78CE","last_price":2.4,"volume":409600,"average_price":2.6,"oi":569600.0,"net_change":-0.85,"total_buy_quantity":454400.0,"total_sell_quantity":819200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.25,"last_trade_time":"1756979819821","oi_day_high":569600.0,"oi_day_low":454400.0},"NSE_FO:PETRONET25SEP270PE":{"ohlc":{"open":4.1,"high":5.1,"low":3.8,"close":4.85},"depth":{"buy":[{"quantity":3600,"price":4.7,"orders":2},{"quantity":7200,"price":4.65,"orders":4},{"quantity":3600,"price":4.6,"orders":2},{"quantity":5400,"price":4.55,"orders":3},{"quantity":3600,"price":4.5,"orders":2}],"sell":[{"quantity":5400,"price":4.8,"orders":3},{"quantity":3600,"price":4.85,"orders":2},{"quantity":5400,"price":4.9,"orders":3},{"quantity":5400,"price":4.95,"orders":3},{"quantity":3600,"price":5.0,"orders":2}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|122431","symbol":"PETRONET25SEP270PE","last_price":4.85,"volume":403200,"average_price":4.58,"oi":1233000.0,"net_change":0.75,"total_buy_quantity":453600.0,"total_sell_quantity":538200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.1,"last_trade_time":"1756979995078","oi_day_high":1296000.0,"oi_day_low":1225800.0},"NSE_FO:PRESTIGE25SEP1580PE":{"ohlc":{"open":42.8,"high":64.75,"low":34.5,"close":60.15},"depth":{"buy":[{"quantity":450,"price":59.2,"orders":1},{"quantity":450,"price":59.15,"orders":1},{"quantity":450,"price":58.9,"orders":1},{"quantity":450,"price":58.65,"orders":1},{"quantity":900,"price":57.2,"orders":1}],"sell":[{"quantity":450,"price":60.45,"orders":1},{"quantity":450,"price":60.5,"orders":1},{"quantity":450,"price":60.55,"orders":1},{"quantity":450,"price":60.8,"orders":1},{"quantity":450,"price":60.85,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|119978","symbol":"PRESTIGE25SEP1580PE","last_price":60.15,"volume":110700,"average_price":48.62,"oi":65250.0,"net_change":14.0,"total_buy_quantity":28800.0,"total_sell_quantity":52200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":100.9,"last_trade_time":"1756979968054","oi_day_high":67500.0,"oi_day_low":58050.0},"NSE_FO:ABB25SEP5000PE":{"ohlc":{"open":49.45,"high":62.9,"low":44.5,"close":58.0},"depth":{"buy":[{"quantity":125,"price":55.75,"orders":1},{"quantity":125,"price":55.0,"orders":1},{"quantity":3750,"price":50.45,"orders":1},{"quantity":1875,"price":50.3,"orders":1},{"quantity":5000,"price":42.05,"orders":1}],"sell":[{"quantity":125,"price":63.65,"orders":1},{"quantity":125,"price":63.7,"orders":1},{"quantity":125,"price":63.8,"orders":1},{"quantity":250,"price":63.85,"orders":2},{"quantity":125,"price":63.9,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|62855","symbol":"ABB25SEP5000PE","last_price":58.0,"volume":87375,"average_price":54.89,"oi":119750.0,"net_change":7.4,"total_buy_quantity":29125.0,"total_sell_quantity":15875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":154.8,"last_trade_time":"1756979970045","oi_day_high":129375.0,"oi_day_low":119750.0},"NSE_FO:BHARATFORG25SEP1120CE":{"ohlc":{"open":46.5,"high":48.0,"low":35.85,"close":37.05},"depth":{"buy":[{"quantity":500,"price":36.0,"orders":1},{"quantity":500,"price":35.95,"orders":1},{"quantity":500,"price":35.75,"orders":1},{"quantity":500,"price":33.6,"orders":1},{"quantity":500,"price":33.55,"orders":1}],"sell":[{"quantity":500,"price":37.25,"orders":1},{"quantity":500,"price":37.35,"orders":1},{"quantity":500,"price":39.95,"orders":1},{"quantity":1000,"price":40.0,"orders":2},{"quantity":5000,"price":41.9,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|72968","symbol":"BHARATFORG25SEP1120CE","last_price":37.05,"volume":68500,"average_price":42.08,"oi":141500.0,"net_change":-5.2,"total_buy_quantity":32500.0,"total_sell_quantity":39500.0,"lower_circuit_limit":1.8,"upper_circuit_limit":82.7,"last_trade_time":"1756979986446","oi_day_high":144000.0,"oi_day_low":136500.0},"NSE_FO:GLENMARK25SEP1940CE":{"ohlc":{"open":98.0,"high":102.75,"low":81.0,"close":88.1},"depth":{"buy":[{"quantity":375,"price":92.1,"orders":1},{"quantity":375,"price":92.0,"orders":1},{"quantity":375,"price":91.9,"orders":1},{"quantity":375,"price":91.85,"orders":1},{"quantity":375,"price":89.95,"orders":1}],"sell":[{"quantity":375,"price":95.65,"orders":1},{"quantity":375,"price":95.7,"orders":1},{"quantity":375,"price":95.75,"orders":1},{"quantity":375,"price":95.8,"orders":1},{"quantity":375,"price":95.85,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|85540","symbol":"GLENMARK25SEP1940CE","last_price":88.1,"volume":20250,"average_price":90.85,"oi":46875.0,"net_change":-12.05,"total_buy_quantity":31875.0,"total_sell_quantity":28500.0,"lower_circuit_limit":18.75,"upper_circuit_limit":181.55,"last_trade_time":"1756976206547","oi_day_high":52125.0,"oi_day_low":46875.0},"NSE_FO:GMRAIRPORT25SEP86CE":{"ohlc":{"open":3.25,"high":4.0,"low":2.65,"close":2.7},"depth":{"buy":[{"quantity":20925,"price":2.6,"orders":3},{"quantity":20925,"price":2.55,"orders":3},{"quantity":13950,"price":2.5,"orders":2},{"quantity":6975,"price":2.45,"orders":1},{"quantity":6975,"price":2.4,"orders":1}],"sell":[{"quantity":13950,"price":2.7,"orders":2},{"quantity":20925,"price":2.75,"orders":3},{"quantity":20925,"price":2.8,"orders":2},{"quantity":6975,"price":2.85,"orders":1},{"quantity":55800,"price":2.9,"orders":3}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|87649","symbol":"GMRAIRPORT25SEP86CE","last_price":2.7,"volume":523125,"average_price":3.09,"oi":530100.0,"net_change":-0.4,"total_buy_quantity":523125.0,"total_sell_quantity":969525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1756979371381","oi_day_high":537075.0,"oi_day_low":397575.0},"NSE_FO:PAYTM25SEP1240CE":{"ohlc":{"open":82.6,"high":82.6,"low":46.85,"close":51.9},"depth":{"buy":[{"quantity":725,"price":51.55,"orders":1},{"quantity":725,"price":51.5,"orders":1},{"quantity":725,"price":51.4,"orders":1},{"quantity":725,"price":51.35,"orders":1},{"quantity":725,"price":51.3,"orders":1}],"sell":[{"quantity":725,"price":52.35,"orders":1},{"quantity":725,"price":52.45,"orders":1},{"quantity":725,"price":52.5,"orders":1},{"quantity":725,"price":52.65,"orders":1},{"quantity":725,"price":52.7,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|121855","symbol":"PAYTM25SEP1240CE","last_price":51.9,"volume":1680550,"average_price":53.3,"oi":540125.0,"net_change":-28.75,"total_buy_quantity":58725.0,"total_sell_quantity":129050.0,"lower_circuit_limit":5.55,"upper_circuit_limit":155.75,"last_trade_time":"1756979983994","oi_day_high":553175.0,"oi_day_low":454575.0},"NSE_FO:DIVISLAB25SEP6100CE":{"ohlc":{"open":210.0,"high":215.55,"low":152.75,"close":173.0},"depth":{"buy":[{"quantity":100,"price":167.5,"orders":1},{"quantity":100,"price":167.1,"orders":1},{"quantity":100,"price":166.2,"orders":1},{"quantity":100,"price":166.05,"orders":1},{"quantity":300,"price":166.0,"orders":1}],"sell":[{"quantity":100,"price":171.8,"orders":1},{"quantity":100,"price":171.85,"orders":1},{"quantity":100,"price":171.9,"orders":1},{"quantity":100,"price":172.0,"orders":1},{"quantity":200,"price":173.0,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|81301","symbol":"DIVISLAB25SEP6100CE","last_price":173.0,"volume":77700,"average_price":171.97,"oi":42600.0,"net_change":-27.25,"total_buy_quantity":7400.0,"total_sell_quantity":22000.0,"lower_circuit_limit":19.55,"upper_circuit_limit":380.95,"last_trade_time":"1756979961897","oi_day_high":44200.0,"oi_day_low":35500.0},"NSE_FO:CUMMINSIND25SEP3850CE":{"ohlc":{"open":126.1,"high":165.85,"low":106.85,"close":151.0},"depth":{"buy":[{"quantity":200,"price":145.75,"orders":1},{"quantity":200,"price":145.65,"orders":1},{"quantity":200,"price":145.55,"orders":1},{"quantity":2000,"price":132.55,"orders":1},{"quantity":200,"price":124.0,"orders":1}],"sell":[{"quantity":200,"price":151.15,"orders":1},{"quantity":400,"price":151.2,"orders":2},{"quantity":200,"price":151.3,"orders":1},{"quantity":200,"price":160.0,"orders":1},{"quantity":1400,"price":161.55,"orders":2}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|79601","symbol":"CUMMINSIND25SEP3850CE","last_price":151.0,"volume":45600,"average_price":139.33,"oi":21600.0,"net_change":32.0,"total_buy_quantity":17400.0,"total_sell_quantity":10200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":248.35,"last_trade_time":"1756979970215","oi_day_high":25600.0,"oi_day_low":21600.0},"NSE_FO:BANKINDIA25SEP110CE":{"ohlc":{"open":5.75,"high":5.75,"low":4.0,"close":4.2},"depth":{"buy":[{"quantity":26000,"price":4.1,"orders":5},{"quantity":15600,"price":4.05,"orders":3},{"quantity":15600,"price":4.0,"orders":3},{"quantity":10400,"price":3.95,"orders":2},{"quantity":15600,"price":3.9,"orders":3}],"sell":[{"quantity":5200,"price":4.2,"orders":1},{"quantity":20800,"price":4.25,"orders":4},{"quantity":10400,"price":4.3,"orders":2},{"quantity":5200,"price":4.35,"orders":1},{"quantity":5200,"price":4.4,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|72184","symbol":"BANKINDIA25SEP110CE","last_price":4.2,"volume":494000,"average_price":4.68,"oi":1716000.0,"net_change":-1.1,"total_buy_quantity":629200.0,"total_sell_quantity":535600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.3,"last_trade_time":"1756979933768","oi_day_high":1762800.0,"oi_day_low":1716000.0},"NSE_FO:SHREECEM25SEP29750CE":{"ohlc":{"open":950.0,"high":952.0,"low":762.4,"close":867.3},"depth":{"buy":[{"quantity":50,"price":747.1,"orders":1},{"quantity":350,"price":738.65,"orders":1},{"quantity":25,"price":731.1,"orders":1},{"quantity":125,"price":694.35,"orders":1},{"quantity":100,"price":691.7,"orders":1}],"sell":[{"quantity":325,"price":1039.2,"orders":1},{"quantity":250,"price":1048.15,"orders":1},{"quantity":100,"price":1059.5,"orders":1},{"quantity":75,"price":1064.85,"orders":1},{"quantity":125,"price":1176.15,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|123188","symbol":"SHREECEM25SEP29750CE","last_price":867.3,"volume":575,"average_price":828.86,"oi":775.0,"net_change":-43.9,"total_buy_quantity":1900.0,"total_sell_quantity":1200.0,"lower_circuit_limit":198.7,"upper_circuit_limit":1623.7,"last_trade_time":"1756979851646","oi_day_high":800.0,"oi_day_low":550.0},"NSE_FO:SIEMENS25SEP3050PE":{"ohlc":{"open":27.0,"high":38.0,"low":24.25,"close":36.2},"depth":{"buy":[{"quantity":125,"price":36.05,"orders":1},{"quantity":125,"price":36.0,"orders":1},{"quantity":125,"price":35.9,"orders":1},{"quantity":125,"price":35.5,"orders":1},{"quantity":125,"price":35.45,"orders":1}],"sell":[{"quantity":125,"price":36.9,"orders":1},{"quantity":125,"price":36.95,"orders":1},{"quantity":125,"price":37.0,"orders":1},{"quantity":125,"price":37.55,"orders":1},{"quantity":125,"price":37.6,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|123889","symbol":"SIEMENS25SEP3050PE","last_price":36.2,"volume":20625,"average_price":29.88,"oi":26875.0,"net_change":8.95,"total_buy_quantity":36250.0,"total_sell_quantity":23500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":88.35,"last_trade_time":"1756979997315","oi_day_high":29125.0,"oi_day_low":26625.0},"NSE_FO:IEX25SEP140PE":{"ohlc":{"open":2.25,"high":2.75,"low":2.1,"close":2.45},"depth":{"buy":[{"quantity":15000,"price":2.4,"orders":4},{"quantity":15000,"price":2.35,"orders":3},{"quantity":11250,"price":2.3,"orders":2},{"quantity":15000,"price":2.25,"orders":4},{"quantity":18750,"price":2.2,"orders":4}],"sell":[{"quantity":3750,"price":2.5,"orders":1},{"quantity":15000,"price":2.55,"orders":3},{"quantity":15000,"price":2.6,"orders":4},{"quantity":7500,"price":2.65,"orders":2},{"quantity":7500,"price":2.7,"orders":2}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|97090","symbol":"IEX25SEP140PE","last_price":2.45,"volume":1541250,"average_price":2.46,"oi":2066250.0,"net_change":-0.35,"total_buy_quantity":588750.0,"total_sell_quantity":547500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1756979982078","oi_day_high":2070000.0,"oi_day_low":1901250.0},"NSE_FO:ZYDUSLIFE25SEP980CE":{"ohlc":{"open":50.95,"high":50.95,"low":42.0,"close":48.0},"depth":{"buy":[{"quantity":1800,"price":47.6,"orders":2},{"quantity":900,"price":47.55,"orders":1},{"quantity":900,"price":47.2,"orders":1},{"quantity":900,"price":46.6,"orders":1},{"quantity":900,"price":46.15,"orders":1}],"sell":[{"quantity":900,"price":48.6,"orders":1},{"quantity":900,"price":48.65,"orders":1},{"quantity":900,"price":48.7,"orders":1},{"quantity":900,"price":49.7,"orders":1},{"quantity":2700,"price":50.8,"orders":2}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|144498","symbol":"ZYDUSLIFE25SEP980CE","last_price":48.0,"volume":18900,"average_price":45.16,"oi":61200.0,"net_change":1.7,"total_buy_quantity":69300.0,"total_sell_quantity":86400.0,"lower_circuit_limit":13.9,"upper_circuit_limit":78.7,"last_trade_time":"1756979647259","oi_day_high":63900.0,"oi_day_low":60300.0},"NSE_FO:MPHASIS25SEP2850CE":{"ohlc":{"open":118.4,"high":120.0,"low":96.3,"close":99.15},"depth":{"buy":[{"quantity":275,"price":97.9,"orders":1},{"quantity":275,"price":97.85,"orders":1},{"quantity":275,"price":97.8,"orders":1},{"quantity":275,"price":97.7,"orders":1},{"quantity":275,"price":97.35,"orders":1}],"sell":[{"quantity":550,"price":101.35,"orders":2},{"quantity":275,"price":101.4,"orders":1},{"quantity":275,"price":101.5,"orders":1},{"quantity":275,"price":101.55,"orders":1},{"quantity":275,"price":101.6,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|110306","symbol":"MPHASIS25SEP2850CE","last_price":99.15,"volume":22825,"average_price":104.83,"oi":43450.0,"net_change":-21.05,"total_buy_quantity":23100.0,"total_sell_quantity":25575.0,"lower_circuit_limit":17.3,"upper_circuit_limit":223.1,"last_trade_time":"1756979523839","oi_day_high":44000.0,"oi_day_low":34925.0},"NSE_FO:MFSL25SEP1600PE":{"ohlc":{"open":30.05,"high":62.2,"low":29.95,"close":52.8},"depth":{"buy":[{"quantity":1600,"price":52.3,"orders":2},{"quantity":800,"price":51.7,"orders":1},{"quantity":800,"price":51.65,"orders":1},{"quantity":800,"price":51.6,"orders":1},{"quantity":800,"price":51.55,"orders":1}],"sell":[{"quantity":1600,"price":53.05,"orders":2},{"quantity":800,"price":53.1,"orders":1},{"quantity":800,"price":53.2,"orders":1},{"quantity":800,"price":53.25,"orders":1},{"quantity":800,"price":53.55,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|113716","symbol":"MFSL25SEP1600PE","last_price":52.8,"volume":1118400,"average_price":47.27,"oi":153600.0,"net_change":22.7,"total_buy_quantity":60000.0,"total_sell_quantity":46400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":120.6,"last_trade_time":"1756979970092","oi_day_high":218400.0,"oi_day_low":101600.0},"NSE_FO:COLPAL25SEP2260PE":{"ohlc":{"open":6.0,"high":8.5,"low":4.7,"close":6.35},"depth":{"buy":[{"quantity":225,"price":6.35,"orders":1},{"quantity":225,"price":6.3,"orders":1},{"quantity":675,"price":6.25,"orders":3},{"quantity":225,"price":6.15,"orders":1},{"quantity":450,"price":6.1,"orders":2}],"sell":[{"quantity":225,"price":6.7,"orders":1},{"quantity":225,"price":6.75,"orders":1},{"quantity":450,"price":6.8,"orders":2},{"quantity":225,"price":6.85,"orders":1},{"quantity":225,"price":6.9,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|78081","symbol":"COLPAL25SEP2260PE","last_price":6.35,"volume":110925,"average_price":6.53,"oi":41400.0,"net_change":-11.1,"total_buy_quantity":267750.0,"total_sell_quantity":40725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.85,"last_trade_time":"1756979786323","oi_day_high":53775.0,"oi_day_low":29925.0},"NSE_FO:ADANIENT25SEP2300PE":{"ohlc":{"open":48.35,"high":68.15,"low":45.05,"close":63.05},"depth":{"buy":[{"quantity":300,"price":61.7,"orders":1},{"quantity":600,"price":61.65,"orders":2},{"quantity":300,"price":61.55,"orders":1},{"quantity":600,"price":61.45,"orders":2},{"quantity":300,"price":61.0,"orders":1}],"sell":[{"quantity":300,"price":63.1,"orders":1},{"quantity":300,"price":63.4,"orders":1},{"quantity":600,"price":63.5,"orders":2},{"quantity":300,"price":63.8,"orders":1},{"quantity":300,"price":63.85,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|64074","symbol":"ADANIENT25SEP2300PE","last_price":63.05,"volume":371400,"average_price":57.36,"oi":720900.0,"net_change":3.6,"total_buy_quantity":101100.0,"total_sell_quantity":22800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":146.1,"last_trade_time":"1756979982743","oi_day_high":747600.0,"oi_day_low":720000.0},"NSE_FO:MARUTI25SEP14800PE":{"ohlc":{"open":164.25,"high":333.0,"low":160.5,"close":313.65},"depth":{"buy":[{"quantity":100,"price":308.05,"orders":2},{"quantity":50,"price":307.9,"orders":1},{"quantity":50,"price":305.75,"orders":1},{"quantity":50,"price":305.7,"orders":1},{"quantity":50,"price":305.65,"orders":1}],"sell":[{"quantity":50,"price":313.7,"orders":1},{"quantity":200,"price":313.9,"orders":1},{"quantity":200,"price":314.0,"orders":2},{"quantity":50,"price":314.9,"orders":1},{"quantity":100,"price":314.95,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|111955","symbol":"MARUTI25SEP14800PE","last_price":313.65,"volume":523000,"average_price":261.88,"oi":115600.0,"net_change":79.45,"total_buy_quantity":14900.0,"total_sell_quantity":10000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":742.05,"last_trade_time":"1756979999000","oi_day_high":169850.0,"oi_day_low":115600.0},"NSE_FO:BOSCHLTD25SEP39250CE":{"ohlc":{"open":1950.6,"high":1971.7,"low":1883.2,"close":1971.7},"depth":{"buy":[{"quantity":25,"price":1823.75,"orders":1},{"quantity":100,"price":1823.7,"orders":1},{"quantity":250,"price":1757.65,"orders":1},{"quantity":50,"price":1745.45,"orders":1},{"quantity":100,"price":1614.4,"orders":2}],"sell":[{"quantity":25,"price":2150.7,"orders":1},{"quantity":100,"price":2150.75,"orders":1},{"quantity":250,"price":2231.8,"orders":1},{"quantity":750,"price":2727.5,"orders":1},{"quantity":50,"price":2727.6,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|71727","symbol":"BOSCHLTD25SEP39250CE","last_price":1971.7,"volume":175,"average_price":1923.07,"oi":175.0,"net_change":-418.85,"total_buy_quantity":975.0,"total_sell_quantity":1175.0,"lower_circuit_limit":1116.55,"upper_circuit_limit":3974.45,"last_trade_time":"1756979967865","oi_day_high":275.0,"oi_day_low":175.0},"NSE_FO:GAIL25SEP170CE":{"ohlc":{"open":9.8,"high":9.8,"low":7.1,"close":7.45},"depth":{"buy":[{"quantity":3150,"price":7.35,"orders":1},{"quantity":3150,"price":7.3,"orders":1},{"quantity":6300,"price":7.25,"orders":2},{"quantity":3150,"price":7.15,"orders":1},{"quantity":28350,"price":7.1,"orders":3}],"sell":[{"quantity":6300,"price":7.5,"orders":2},{"quantity":3150,"price":7.55,"orders":1},{"quantity":3150,"price":7.65,"orders":1},{"quantity":22050,"price":7.8,"orders":2},{"quantity":12600,"price":7.9,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|86864","symbol":"GAIL25SEP170CE","last_price":7.45,"volume":245700,"average_price":8.06,"oi":1269450.0,"net_change":-3.0,"total_buy_quantity":494550.0,"total_sell_quantity":390600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.45,"last_trade_time":"1756979953480","oi_day_high":1269450.0,"oi_day_low":1250550.0},"NSE_FO:HDFCBANK25SEP960PE":{"ohlc":{"open":8.15,"high":15.1,"low":8.15,"close":12.65},"depth":{"buy":[{"quantity":4400,"price":12.65,"orders":3},{"quantity":9900,"price":12.6,"orders":3},{"quantity":1100,"price":12.55,"orders":1},{"quantity":2200,"price":12.5,"orders":2},{"quantity":1100,"price":12.45,"orders":1}],"sell":[{"quantity":1100,"price":12.85,"orders":1},{"quantity":6600,"price":12.9,"orders":2},{"quantity":12100,"price":12.95,"orders":5},{"quantity":3300,"price":13.0,"orders":3},{"quantity":3300,"price":13.05,"orders":3}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|90945","symbol":"HDFCBANK25SEP960PE","last_price":12.65,"volume":8518400,"average_price":12.65,"oi":3432000.0,"net_change":-4.1,"total_buy_quantity":517000.0,"total_sell_quantity":229900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.75,"last_trade_time":"1756979999694","oi_day_high":3884100.0,"oi_day_low":3281300.0},"NSE_FO:CROMPTON25SEP325PE":{"ohlc":{"open":4.4,"high":6.4,"low":4.0,"close":5.8},"depth":{"buy":[{"quantity":1800,"price":5.7,"orders":1},{"quantity":1800,"price":5.65,"orders":1},{"quantity":1800,"price":5.55,"orders":1},{"quantity":1800,"price":5.5,"orders":1},{"quantity":1800,"price":5.35,"orders":1}],"sell":[{"quantity":3600,"price":5.85,"orders":2},{"quantity":1800,"price":5.9,"orders":1},{"quantity":1800,"price":5.95,"orders":1},{"quantity":7200,"price":6.05,"orders":3},{"quantity":10800,"price":6.2,"orders":3}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|79146","symbol":"CROMPTON25SEP325PE","last_price":5.8,"volume":118800,"average_price":5.19,"oi":158400.0,"net_change":0.95,"total_buy_quantity":284400.0,"total_sell_quantity":444600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.85,"last_trade_time":"1756979810759","oi_day_high":167400.0,"oi_day_low":133200.0},"NSE_FO:INFY25SEP1520CE":{"ohlc":{"open":19.0,"high":19.35,"low":12.85,"close":13.25},"depth":{"buy":[{"quantity":1200,"price":13.2,"orders":2},{"quantity":2000,"price":13.15,"orders":4},{"quantity":2400,"price":13.1,"orders":5},{"quantity":2800,"price":13.05,"orders":6},{"quantity":1200,"price":13.0,"orders":2}],"sell":[{"quantity":1600,"price":13.3,"orders":4},{"quantity":3600,"price":13.35,"orders":8},{"quantity":3200,"price":13.4,"orders":6},{"quantity":2400,"price":13.45,"orders":6},{"quantity":1200,"price":13.5,"orders":3}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|99719","symbol":"INFY25SEP1520CE","last_price":13.25,"volume":2114400,"average_price":15.04,"oi":1716400.0,"net_change":-5.7,"total_buy_quantity":420000.0,"total_sell_quantity":212800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.55,"last_trade_time":"1756979992325","oi_day_high":1716400.0,"oi_day_low":1500400.0},"NSE_FO:BEL25SEP365PE":{"ohlc":{"open":3.0,"high":4.9,"low":2.65,"close":4.45},"depth":{"buy":[{"quantity":28500,"price":4.5,"orders":10},{"quantity":28500,"price":4.45,"orders":8},{"quantity":28500,"price":4.4,"orders":5},{"quantity":54150,"price":4.35,"orders":5},{"quantity":51300,"price":4.3,"orders":6}],"sell":[{"quantity":17100,"price":4.6,"orders":5},{"quantity":48450,"price":4.65,"orders":8},{"quantity":45600,"price":4.7,"orders":8},{"quantity":42750,"price":4.75,"orders":7},{"quantity":48450,"price":4.8,"orders":6}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|68785","symbol":"BEL25SEP365PE","last_price":4.45,"volume":2992500,"average_price":3.82,"oi":2089050.0,"net_change":1.35,"total_buy_quantity":1601700.0,"total_sell_quantity":949050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1756979836004","oi_day_high":2302800.0,"oi_day_low":2060550.0},"NSE_FO:IREDA25SEP140PE":{"ohlc":{"open":1.85,"high":2.6,"low":1.65,"close":2.45},"depth":{"buy":[{"quantity":17250,"price":2.4,"orders":4},{"quantity":10350,"price":2.35,"orders":3},{"quantity":10350,"price":2.3,"orders":3},{"quantity":3450,"price":2.25,"orders":1},{"quantity":48300,"price":2.2,"orders":3}],"sell":[{"quantity":10350,"price":2.55,"orders":3},{"quantity":13800,"price":2.6,"orders":4},{"quantity":10350,"price":2.65,"orders":3},{"quantity":31050,"price":2.7,"orders":2},{"quantity":3450,"price":2.75,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|101381","symbol":"IREDA25SEP140PE","last_price":2.45,"volume":307050,"average_price":1.94,"oi":1200600.0,"net_change":0.35,"total_buy_quantity":569250.0,"total_sell_quantity":558900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1756979906379","oi_day_high":1262700.0,"oi_day_low":1197150.0},"NSE_FO:ULTRACEMCO25SEP12500CE":{"ohlc":{"open":650.0,"high":698.75,"low":351.55,"close":361.0},"depth":{"buy":[{"quantity":100,"price":361.7,"orders":2},{"quantity":50,"price":359.0,"orders":1},{"quantity":50,"price":357.25,"orders":1},{"quantity":50,"price":355.65,"orders":1},{"quantity":50,"price":352.25,"orders":1}],"sell":[{"quantity":50,"price":369.05,"orders":1},{"quantity":50,"price":369.1,"orders":1},{"quantity":50,"price":369.15,"orders":1},{"quantity":50,"price":369.2,"orders":1},{"quantity":50,"price":369.35,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|131995","symbol":"ULTRACEMCO25SEP12500CE","last_price":361.0,"volume":25950,"average_price":477.29,"oi":7850.0,"net_change":-40.85,"total_buy_quantity":7000.0,"total_sell_quantity":7500.0,"lower_circuit_limit":67.3,"upper_circuit_limit":1215.05,"last_trade_time":"1756979945953","oi_day_high":9700.0,"oi_day_low":6950.0},"NSE_FO:ONGC25SEP235PE":{"ohlc":{"open":3.35,"high":4.15,"low":3.2,"close":3.8},"depth":{"buy":[{"quantity":13500,"price":3.8,"orders":6},{"quantity":15750,"price":3.75,"orders":6},{"quantity":15750,"price":3.7,"orders":5},{"quantity":9000,"price":3.65,"orders":4},{"quantity":6750,"price":3.6,"orders":3}],"sell":[{"quantity":2250,"price":3.85,"orders":1},{"quantity":20250,"price":3.9,"orders":7},{"quantity":47250,"price":3.95,"orders":9},{"quantity":362250,"price":4.0,"orders":13},{"quantity":18000,"price":4.05,"orders":5}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|115073","symbol":"ONGC25SEP235PE","last_price":3.8,"volume":5393250,"average_price":3.76,"oi":2889000.0,"net_change":0.45,"total_buy_quantity":722250.0,"total_sell_quantity":1089000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1756979973154","oi_day_high":2967750.0,"oi_day_low":2544750.0},"NSE_FO:GRASIM25SEP2780CE":{"ohlc":{"open":99.95,"high":116.6,"low":72.7,"close":83.35},"depth":{"buy":[{"quantity":250,"price":77.75,"orders":1},{"quantity":250,"price":77.7,"orders":1},{"quantity":250,"price":77.35,"orders":1},{"quantity":250,"price":77.2,"orders":1},{"quantity":250,"price":75.15,"orders":1}],"sell":[{"quantity":250,"price":83.8,"orders":1},{"quantity":250,"price":83.85,"orders":1},{"quantity":2500,"price":89.3,"orders":1},{"quantity":1000,"price":89.9,"orders":1},{"quantity":750,"price":91.05,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|87138","symbol":"GRASIM25SEP2780CE","last_price":83.35,"volume":70500,"average_price":96.75,"oi":15250.0,"net_change":14.35,"total_buy_quantity":26750.0,"total_sell_quantity":16500.0,"lower_circuit_limit":5.65,"upper_circuit_limit":233.1,"last_trade_time":"1756979940003","oi_day_high":22000.0,"oi_day_low":14000.0},"NSE_FO:HEROMOTOCO25SEP5100PE":{"ohlc":{"open":39.95,"high":62.8,"low":32.35,"close":53.85},"depth":{"buy":[{"quantity":150,"price":53.25,"orders":1},{"quantity":150,"price":53.15,"orders":1},{"quantity":150,"price":53.1,"orders":1},{"quantity":150,"price":53.05,"orders":1},{"quantity":150,"price":53.0,"orders":1}],"sell":[{"quantity":150,"price":54.95,"orders":1},{"quantity":150,"price":55.0,"orders":1},{"quantity":150,"price":55.25,"orders":1},{"quantity":150,"price":55.3,"orders":1},{"quantity":150,"price":55.65,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|92018","symbol":"HEROMOTOCO25SEP5100PE","last_price":53.85,"volume":295950,"average_price":48.42,"oi":138900.0,"net_change":-6.2,"total_buy_quantity":46350.0,"total_sell_quantity":21300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":130.25,"last_trade_time":"1756979988069","oi_day_high":152100.0,"oi_day_low":135150.0},"NSE_FO:HFCL25SEP70PE":{"ohlc":{"open":1.65,"high":2.85,"low":1.65,"close":2.7},"depth":{"buy":[{"quantity":12900,"price":2.7,"orders":2},{"quantity":25800,"price":2.65,"orders":4},{"quantity":19350,"price":2.6,"orders":3},{"quantity":12900,"price":2.55,"orders":2},{"quantity":58050,"price":2.5,"orders":4}],"sell":[{"quantity":12900,"price":2.8,"orders":2},{"quantity":19350,"price":2.85,"orders":3},{"quantity":12900,"price":2.9,"orders":2},{"quantity":19350,"price":2.95,"orders":3},{"quantity":25800,"price":3.0,"orders":3}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|92231","symbol":"HFCL25SEP70PE","last_price":2.7,"volume":1019100,"average_price":2.35,"oi":3444300.0,"net_change":0.7,"total_buy_quantity":993300.0,"total_sell_quantity":728850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1756979968539","oi_day_high":3450750.0,"oi_day_low":3321750.0},"NSE_FO:BIOCON25SEP355PE":{"ohlc":{"open":5.7,"high":8.35,"low":5.65,"close":7.5},"depth":{"buy":[{"quantity":2500,"price":7.45,"orders":1},{"quantity":2500,"price":7.4,"orders":1},{"quantity":5000,"price":7.35,"orders":2},{"quantity":2500,"price":7.3,"orders":1},{"quantity":2500,"price":7.15,"orders":1}],"sell":[{"quantity":5000,"price":7.65,"orders":2},{"quantity":5000,"price":7.7,"orders":2},{"quantity":2500,"price":7.75,"orders":1},{"quantity":2500,"price":7.95,"orders":1},{"quantity":7500,"price":8.05,"orders":2}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|70695","symbol":"BIOCON25SEP355PE","last_price":7.5,"volume":385000,"average_price":7.34,"oi":310000.0,"net_change":0.9,"total_buy_quantity":317500.0,"total_sell_quantity":475000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.6,"last_trade_time":"1756979995060","oi_day_high":320000.0,"oi_day_low":282500.0},"NSE_FO:ANGELONE25SEP2250CE":{"ohlc":{"open":139.45,"high":143.8,"low":91.25,"close":94.5},"depth":{"buy":[{"quantity":250,"price":93.7,"orders":1},{"quantity":500,"price":93.6,"orders":2},{"quantity":250,"price":90.1,"orders":1},{"quantity":250,"price":90.05,"orders":1},{"quantity":1750,"price":90.0,"orders":4}],"sell":[{"quantity":250,"price":95.9,"orders":1},{"quantity":500,"price":95.95,"orders":2},{"quantity":250,"price":96.0,"orders":1},{"quantity":250,"price":96.25,"orders":1},{"quantity":1000,"price":96.85,"orders":3}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|63493","symbol":"ANGELONE25SEP2250CE","last_price":94.5,"volume":221250,"average_price":107.11,"oi":118750.0,"net_change":-13.05,"total_buy_quantity":53500.0,"total_sell_quantity":45500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":225.0,"last_trade_time":"1756979960444","oi_day_high":119000.0,"oi_day_low":92000.0},"NSE_FO:INOXWIND25SEP135PE":{"ohlc":{"open":1.25,"high":1.4,"low":0.9,"close":1.4},"depth":{"buy":[{"quantity":3272,"price":1.35,"orders":1},{"quantity":16360,"price":1.3,"orders":4},{"quantity":6544,"price":1.25,"orders":2},{"quantity":3272,"price":1.2,"orders":1},{"quantity":3272,"price":1.15,"orders":1}],"sell":[{"quantity":6544,"price":1.4,"orders":2},{"quantity":19632,"price":1.45,"orders":6},{"quantity":52352,"price":1.5,"orders":5},{"quantity":9816,"price":1.55,"orders":3},{"quantity":9816,"price":1.6,"orders":3}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|97816","symbol":"INOXWIND25SEP135PE","last_price":1.4,"volume":549696,"average_price":1.12,"oi":1040496.0,"net_change":-0.1,"total_buy_quantity":284664.0,"total_sell_quantity":444992.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1756979920505","oi_day_high":1060128.0,"oi_day_low":978328.0},"NSE_FO:LAURUSLABS25SEP860CE":{"ohlc":{"open":38.75,"high":38.75,"low":28.8,"close":34.05},"depth":{"buy":[{"quantity":1700,"price":31.8,"orders":1},{"quantity":1700,"price":31.75,"orders":1},{"quantity":1700,"price":31.7,"orders":1},{"quantity":1700,"price":31.65,"orders":1},{"quantity":1700,"price":31.6,"orders":1}],"sell":[{"quantity":1700,"price":34.75,"orders":1},{"quantity":3400,"price":34.8,"orders":1},{"quantity":1700,"price":35.65,"orders":1},{"quantity":3400,"price":35.7,"orders":1},{"quantity":6800,"price":36.25,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|107054","symbol":"LAURUSLABS25SEP860CE","last_price":34.05,"volume":278800,"average_price":32.78,"oi":197200.0,"net_change":-2.8,"total_buy_quantity":102000.0,"total_sell_quantity":158100.0,"lower_circuit_limit":2.75,"upper_circuit_limit":70.95,"last_trade_time":"1756979936650","oi_day_high":232900.0,"oi_day_low":190400.0},"NSE_FO:HAVELLS25SEP1520CE":{"ohlc":{"open":85.7,"high":85.7,"low":85.7,"close":85.7},"depth":{"buy":[{"quantity":1000,"price":77.8,"orders":2},{"quantity":500,"price":77.75,"orders":1},{"quantity":2500,"price":77.0,"orders":1},{"quantity":2000,"price":76.4,"orders":1},{"quantity":1500,"price":75.05,"orders":1}],"sell":[{"quantity":500,"price":88.65,"orders":1},{"quantity":2500,"price":88.75,"orders":1},{"quantity":5000,"price":88.9,"orders":1},{"quantity":3500,"price":89.4,"orders":2},{"quantity":15000,"price":106.3,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|89706","symbol":"HAVELLS25SEP1520CE","last_price":85.7,"volume":0,"average_price":0.0,"oi":21000.0,"net_change":0.0,"total_buy_quantity":12500.0,"total_sell_quantity":28000.0,"lower_circuit_limit":30.85,"upper_circuit_limit":130.55,"last_trade_time":"1756805105000","oi_day_high":24000.0,"oi_day_low":21000.0},"NSE_FO:CYIENT25SEP1180PE":{"ohlc":{"open":22.75,"high":32.7,"low":22.7,"close":30.4},"depth":{"buy":[{"quantity":425,"price":29.8,"orders":1},{"quantity":425,"price":29.75,"orders":1},{"quantity":425,"price":29.7,"orders":1},{"quantity":425,"price":29.5,"orders":1},{"quantity":425,"price":28.8,"orders":1}],"sell":[{"quantity":425,"price":30.6,"orders":1},{"quantity":425,"price":30.75,"orders":1},{"quantity":425,"price":30.8,"orders":1},{"quantity":425,"price":30.85,"orders":1},{"quantity":425,"price":31.0,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|80035","symbol":"CYIENT25SEP1180PE","last_price":30.4,"volume":110925,"average_price":27.65,"oi":63750.0,"net_change":7.05,"total_buy_quantity":99450.0,"total_sell_quantity":78625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.75,"last_trade_time":"1756979994298","oi_day_high":69700.0,"oi_day_low":58225.0},"NSE_FO:JIOFIN25SEP310PE":{"ohlc":{"open":5.15,"high":8.4,"low":5.05,"close":8.0},"depth":{"buy":[{"quantity":9400,"price":7.85,"orders":4},{"quantity":18800,"price":7.8,"orders":7},{"quantity":16450,"price":7.75,"orders":5},{"quantity":14100,"price":7.7,"orders":3},{"quantity":21150,"price":7.65,"orders":3}],"sell":[{"quantity":4700,"price":7.95,"orders":2},{"quantity":18800,"price":8.0,"orders":7},{"quantity":7050,"price":8.05,"orders":3},{"quantity":44650,"price":8.1,"orders":4},{"quantity":2350,"price":8.15,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|102880","symbol":"JIOFIN25SEP310PE","last_price":8.0,"volume":4702350,"average_price":7.07,"oi":3456850.0,"net_change":2.2,"total_buy_quantity":813100.0,"total_sell_quantity":467650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.8,"last_trade_time":"1756979993780","oi_day_high":3494450.0,"oi_day_low":2989200.0},"NSE_FO:COFORGE25SEP1740PE":{"ohlc":{"open":50.7,"high":81.75,"low":50.1,"close":78.3},"depth":{"buy":[{"quantity":375,"price":78.75,"orders":1},{"quantity":375,"price":78.55,"orders":1},{"quantity":375,"price":78.45,"orders":1},{"quantity":375,"price":77.25,"orders":1},{"quantity":375,"price":77.2,"orders":1}],"sell":[{"quantity":375,"price":79.4,"orders":1},{"quantity":375,"price":79.45,"orders":1},{"quantity":375,"price":79.55,"orders":1},{"quantity":375,"price":79.6,"orders":1},{"quantity":375,"price":79.7,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|77272","symbol":"COFORGE25SEP1740PE","last_price":78.3,"volume":169875,"average_price":71.41,"oi":95250.0,"net_change":24.6,"total_buy_quantity":37875.0,"total_sell_quantity":36750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":110.3,"last_trade_time":"1756979940005","oi_day_high":114375.0,"oi_day_low":94125.0},"NSE_FO:AUBANK25SEP730CE":{"ohlc":{"open":13.45,"high":13.45,"low":6.9,"close":7.5},"depth":{"buy":[{"quantity":1000,"price":7.4,"orders":1},{"quantity":1000,"price":7.35,"orders":1},{"quantity":3000,"price":7.3,"orders":3},{"quantity":1000,"price":7.25,"orders":1},{"quantity":2000,"price":7.2,"orders":2}],"sell":[{"quantity":4000,"price":7.65,"orders":4},{"quantity":2000,"price":7.7,"orders":2},{"quantity":1000,"price":7.8,"orders":1},{"quantity":1000,"price":7.85,"orders":1},{"quantity":2000,"price":7.9,"orders":2}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|65311","symbol":"AUBANK25SEP730CE","last_price":7.5,"volume":990000,"average_price":8.99,"oi":422000.0,"net_change":-5.2,"total_buy_quantity":210000.0,"total_sell_quantity":211000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.7,"last_trade_time":"1756979987838","oi_day_high":424000.0,"oi_day_low":295000.0},"NSE_FO:JINDALSTEL25SEP960PE":{"ohlc":{"open":5.0,"high":5.25,"low":4.3,"close":4.45},"depth":{"buy":[{"quantity":2500,"price":4.4,"orders":3},{"quantity":1875,"price":4.35,"orders":2},{"quantity":3125,"price":4.3,"orders":4},{"quantity":4375,"price":4.25,"orders":4},{"quantity":5000,"price":4.2,"orders":3}],"sell":[{"quantity":1875,"price":4.5,"orders":3},{"quantity":2500,"price":4.55,"orders":4},{"quantity":1875,"price":4.6,"orders":3},{"quantity":6875,"price":4.65,"orders":4},{"quantity":1250,"price":4.7,"orders":2}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|102620","symbol":"JINDALSTEL25SEP960PE","last_price":4.45,"volume":254375,"average_price":4.73,"oi":163125.0,"net_change":-1.1,"total_buy_quantity":339375.0,"total_sell_quantity":150625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.55,"last_trade_time":"1756979684773","oi_day_high":196250.0,"oi_day_low":145625.0},"NSE_FO:PHOENIXLTD25SEP1500PE":{"ohlc":{"open":35.0,"high":49.85,"low":31.0,"close":44.05},"depth":{"buy":[{"quantity":700,"price":44.45,"orders":2},{"quantity":350,"price":44.4,"orders":1},{"quantity":350,"price":44.2,"orders":1},{"quantity":350,"price":44.1,"orders":1},{"quantity":700,"price":44.0,"orders":2}],"sell":[{"quantity":350,"price":45.25,"orders":1},{"quantity":350,"price":45.3,"orders":1},{"quantity":350,"price":45.5,"orders":1},{"quantity":350,"price":45.55,"orders":1},{"quantity":350,"price":45.9,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|116928","symbol":"PHOENIXLTD25SEP1500PE","last_price":44.05,"volume":263200,"average_price":41.79,"oi":154700.0,"net_change":2.85,"total_buy_quantity":56350.0,"total_sell_quantity":78400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":89.65,"last_trade_time":"1756979996109","oi_day_high":167650.0,"oi_day_low":142800.0},"NSE_FO:MAXHEALTH25SEP1160CE":{"ohlc":{"open":49.95,"high":50.0,"low":32.4,"close":33.55},"depth":{"buy":[{"quantity":525,"price":33.15,"orders":1},{"quantity":525,"price":33.1,"orders":1},{"quantity":525,"price":33.05,"orders":1},{"quantity":525,"price":33.0,"orders":1},{"quantity":1050,"price":31.25,"orders":1}],"sell":[{"quantity":525,"price":33.85,"orders":1},{"quantity":525,"price":33.9,"orders":1},{"quantity":525,"price":34.05,"orders":1},{"quantity":525,"price":34.15,"orders":1},{"quantity":2625,"price":34.5,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|112177","symbol":"MAXHEALTH25SEP1160CE","last_price":33.55,"volume":369600,"average_price":39.59,"oi":203175.0,"net_change":-4.9,"total_buy_quantity":103950.0,"total_sell_quantity":107625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.5,"last_trade_time":"1756979976506","oi_day_high":233100.0,"oi_day_low":187425.0},"NSE_FO:BHEL25SEP210PE":{"ohlc":{"open":2.65,"high":5.9,"low":2.65,"close":5.65},"depth":{"buy":[{"quantity":10500,"price":5.55,"orders":4},{"quantity":15750,"price":5.5,"orders":6},{"quantity":10500,"price":5.45,"orders":4},{"quantity":52500,"price":5.4,"orders":5},{"quantity":5250,"price":5.35,"orders":2}],"sell":[{"quantity":5250,"price":5.65,"orders":2},{"quantity":13125,"price":5.7,"orders":5},{"quantity":7875,"price":5.75,"orders":3},{"quantity":26250,"price":5.8,"orders":3},{"quantity":49875,"price":5.85,"orders":5}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|73704","symbol":"BHEL25SEP210PE","last_price":5.65,"volume":6544125,"average_price":4.47,"oi":2031750.0,"net_change":2.3,"total_buy_quantity":1393875.0,"total_sell_quantity":580125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1756979990494","oi_day_high":2031750.0,"oi_day_low":1693125.0},"NSE_FO:APLAPOLLO25SEP1600PE":{"ohlc":{"open":15.55,"high":16.2,"low":12.2,"close":14.3},"depth":{"buy":[{"quantity":700,"price":13.6,"orders":2},{"quantity":700,"price":13.55,"orders":1},{"quantity":350,"price":12.8,"orders":1},{"quantity":350,"price":12.0,"orders":1},{"quantity":10500,"price":11.1,"orders":1}],"sell":[{"quantity":350,"price":14.45,"orders":1},{"quantity":700,"price":14.5,"orders":1},{"quantity":700,"price":14.65,"orders":1},{"quantity":700,"price":16.1,"orders":1},{"quantity":1050,"price":16.25,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|67028","symbol":"APLAPOLLO25SEP1600PE","last_price":14.3,"volume":22050,"average_price":13.84,"oi":153300.0,"net_change":-0.5,"total_buy_quantity":107100.0,"total_sell_quantity":72100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.9,"last_trade_time":"1756979032608","oi_day_high":153650.0,"oi_day_low":151550.0},"NSE_FO:SUNPHARMA25SEP1580PE":{"ohlc":{"open":28.0,"high":37.65,"low":25.7,"close":28.1},"depth":{"buy":[{"quantity":350,"price":27.7,"orders":1},{"quantity":350,"price":27.65,"orders":1},{"quantity":350,"price":27.6,"orders":1},{"quantity":350,"price":27.55,"orders":1},{"quantity":700,"price":27.5,"orders":1}],"sell":[{"quantity":350,"price":28.0,"orders":1},{"quantity":350,"price":28.1,"orders":1},{"quantity":350,"price":28.15,"orders":1},{"quantity":700,"price":28.2,"orders":2},{"quantity":350,"price":28.25,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|125164","symbol":"SUNPHARMA25SEP1580PE","last_price":28.1,"volume":618800,"average_price":31.05,"oi":323400.0,"net_change":-2.2,"total_buy_quantity":272650.0,"total_sell_quantity":70000.0,"lower_circuit_limit":1.35,"upper_circuit_limit":59.25,"last_trade_time":"1756979972418","oi_day_high":330400.0,"oi_day_low":284550.0},"NSE_FO:TATASTEEL25SEP152.5CE":{"ohlc":{"open":15.5,"high":16.65,"low":15.15,"close":15.3},"depth":{"buy":[{"quantity":11000,"price":15.2,"orders":2},{"quantity":5500,"price":15.15,"orders":1},{"quantity":5500,"price":15.05,"orders":1},{"quantity":5500,"price":15.0,"orders":1},{"quantity":27500,"price":14.85,"orders":1}],"sell":[{"quantity":11000,"price":15.35,"orders":2},{"quantity":16500,"price":15.4,"orders":3},{"quantity":5500,"price":15.45,"orders":1},{"quantity":11000,"price":15.5,"orders":2},{"quantity":11000,"price":15.6,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|128687","symbol":"TATASTEEL25SEP152.5CE","last_price":15.3,"volume":324500,"average_price":15.7,"oi":841500.0,"net_change":-1.35,"total_buy_quantity":478500.0,"total_sell_quantity":539000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.65,"last_trade_time":"1756979889800","oi_day_high":1023000.0,"oi_day_low":841500.0},"NSE_FO:GODREJCP25SEP1260CE":{"ohlc":{"open":48.85,"high":48.9,"low":24.85,"close":26.25},"depth":{"buy":[{"quantity":1500,"price":26.1,"orders":2},{"quantity":500,"price":26.05,"orders":1},{"quantity":1500,"price":26.0,"orders":2},{"quantity":500,"price":25.9,"orders":1},{"quantity":1000,"price":25.85,"orders":1}],"sell":[{"quantity":500,"price":26.65,"orders":1},{"quantity":1000,"price":26.7,"orders":2},{"quantity":1000,"price":27.0,"orders":2},{"quantity":500,"price":27.1,"orders":1},{"quantity":1500,"price":27.15,"orders":2}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|86436","symbol":"GODREJCP25SEP1260CE","last_price":26.25,"volume":1431000,"average_price":31.43,"oi":235500.0,"net_change":-17.85,"total_buy_quantity":100000.0,"total_sell_quantity":92000.0,"lower_circuit_limit":7.55,"upper_circuit_limit":80.65,"last_trade_time":"1756979957942","oi_day_high":290000.0,"oi_day_low":98500.0},"NSE_FO:360ONE25SEP1040PE":{"ohlc":{"open":27.4,"high":34.2,"low":23.4,"close":31.7},"depth":{"buy":[{"quantity":500,"price":31.7,"orders":1},{"quantity":500,"price":31.6,"orders":1},{"quantity":500,"price":31.5,"orders":1},{"quantity":500,"price":27.55,"orders":1},{"quantity":500,"price":27.4,"orders":1}],"sell":[{"quantity":500,"price":33.25,"orders":1},{"quantity":500,"price":33.35,"orders":1},{"quantity":500,"price":33.4,"orders":1},{"quantity":3500,"price":39.3,"orders":2},{"quantity":5000,"price":39.6,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|62718","symbol":"360ONE25SEP1040PE","last_price":31.7,"volume":22500,"average_price":29.8,"oi":87500.0,"net_change":4.0,"total_buy_quantity":79000.0,"total_sell_quantity":35500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.75,"last_trade_time":"1756979991963","oi_day_high":87500.0,"oi_day_low":84000.0},"NSE_FO:BPCL25SEP310CE":{"ohlc":{"open":11.6,"high":12.5,"low":9.65,"close":10.0},"depth":{"buy":[{"quantity":1975,"price":10.0,"orders":1},{"quantity":1975,"price":9.95,"orders":1},{"quantity":3950,"price":9.9,"orders":2},{"quantity":1975,"price":9.85,"orders":1},{"quantity":1975,"price":9.8,"orders":1}],"sell":[{"quantity":1975,"price":10.1,"orders":1},{"quantity":1975,"price":10.15,"orders":1},{"quantity":3950,"price":10.2,"orders":2},{"quantity":3950,"price":10.25,"orders":2},{"quantity":1975,"price":10.45,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|75459","symbol":"BPCL25SEP310CE","last_price":10.0,"volume":298225,"average_price":11.17,"oi":470050.0,"net_change":-1.6,"total_buy_quantity":391050.0,"total_sell_quantity":270575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.6,"last_trade_time":"1756979997530","oi_day_high":479925.0,"oi_day_low":440425.0},"NSE_FO:LT25SEP3550CE":{"ohlc":{"open":94.05,"high":116.4,"low":82.6,"close":90.95},"depth":{"buy":[{"quantity":175,"price":89.1,"orders":1},{"quantity":175,"price":89.0,"orders":1},{"quantity":525,"price":88.95,"orders":3},{"quantity":175,"price":85.3,"orders":1},{"quantity":525,"price":85.25,"orders":2}],"sell":[{"quantity":175,"price":91.55,"orders":1},{"quantity":175,"price":91.6,"orders":1},{"quantity":175,"price":91.75,"orders":1},{"quantity":175,"price":91.9,"orders":1},{"quantity":175,"price":91.95,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|105072","symbol":"LT25SEP3550CE","last_price":90.95,"volume":253925,"average_price":94.48,"oi":77000.0,"net_change":-7.75,"total_buy_quantity":71750.0,"total_sell_quantity":17150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":199.45,"last_trade_time":"1756979970003","oi_day_high":80675.0,"oi_day_low":61775.0},"NSE_FO:HUDCO25SEP205PE":{"ohlc":{"open":2.25,"high":2.8,"low":2.1,"close":2.65},"depth":{"buy":[{"quantity":2775,"price":2.65,"orders":1},{"quantity":5550,"price":2.6,"orders":2},{"quantity":5550,"price":2.55,"orders":2},{"quantity":2775,"price":2.5,"orders":1},{"quantity":2775,"price":2.45,"orders":1}],"sell":[{"quantity":5550,"price":2.75,"orders":2},{"quantity":11100,"price":2.8,"orders":4},{"quantity":2775,"price":2.85,"orders":1},{"quantity":2775,"price":2.9,"orders":1},{"quantity":2775,"price":2.95,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|92386","symbol":"HUDCO25SEP205PE","last_price":2.65,"volume":127650,"average_price":2.4,"oi":330225.0,"net_change":0.15,"total_buy_quantity":413475.0,"total_sell_quantity":391275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1756979940006","oi_day_high":352425.0,"oi_day_low":321900.0},"NSE_FO:NYKAA25SEP235CE":{"ohlc":{"open":10.35,"high":11.0,"low":8.35,"close":10.2},"depth":{"buy":[{"quantity":3125,"price":10.05,"orders":1},{"quantity":3125,"price":10.0,"orders":1},{"quantity":6250,"price":9.95,"orders":2},{"quantity":3125,"price":9.75,"orders":1},{"quantity":9375,"price":9.7,"orders":1}],"sell":[{"quantity":40625,"price":10.2,"orders":3},{"quantity":6250,"price":10.25,"orders":2},{"quantity":3125,"price":10.3,"orders":1},{"quantity":3125,"price":10.35,"orders":1},{"quantity":6250,"price":10.4,"orders":2}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|119060","symbol":"NYKAA25SEP235CE","last_price":10.2,"volume":2325000,"average_price":9.7,"oi":815625.0,"net_change":1.55,"total_buy_quantity":346875.0,"total_sell_quantity":678125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.65,"last_trade_time":"1756979795282","oi_day_high":1162500.0,"oi_day_low":800000.0},"NSE_FO:OIL25SEP390PE":{"ohlc":{"open":6.25,"high":9.25,"low":6.25,"close":9.0},"depth":{"buy":[{"quantity":1400,"price":8.8,"orders":1},{"quantity":1400,"price":8.75,"orders":1},{"quantity":5600,"price":8.0,"orders":1},{"quantity":4200,"price":7.85,"orders":1},{"quantity":32200,"price":7.8,"orders":1}],"sell":[{"quantity":2800,"price":9.0,"orders":2},{"quantity":1400,"price":9.05,"orders":1},{"quantity":1400,"price":9.15,"orders":1},{"quantity":2800,"price":9.2,"orders":2},{"quantity":2800,"price":9.25,"orders":2}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|114858","symbol":"OIL25SEP390PE","last_price":9.0,"volume":565600,"average_price":7.63,"oi":389200.0,"net_change":2.3,"total_buy_quantity":260400.0,"total_sell_quantity":348600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.7,"last_trade_time":"1756979997319","oi_day_high":413000.0,"oi_day_low":350000.0},"NSE_FO:INDIANB25SEP650CE":{"ohlc":{"open":28.35,"high":29.85,"low":25.7,"close":25.7},"depth":{"buy":[{"quantity":1000,"price":25.85,"orders":1},{"quantity":1000,"price":25.8,"orders":1},{"quantity":1000,"price":25.7,"orders":1},{"quantity":1000,"price":25.6,"orders":1},{"quantity":1000,"price":25.5,"orders":1}],"sell":[{"quantity":2000,"price":26.7,"orders":2},{"quantity":1000,"price":26.75,"orders":1},{"quantity":1000,"price":27.15,"orders":1},{"quantity":2000,"price":27.45,"orders":1},{"quantity":2000,"price":28.3,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|96189","symbol":"INDIANB25SEP650CE","last_price":25.7,"volume":27000,"average_price":28.12,"oi":119000.0,"net_change":-4.45,"total_buy_quantity":85000.0,"total_sell_quantity":95000.0,"lower_circuit_limit":3.15,"upper_circuit_limit":57.15,"last_trade_time":"1756979058773","oi_day_high":119000.0,"oi_day_low":109000.0},"NSE_FO:COLPAL25SEP2260CE":{"ohlc":{"open":220.8,"high":253.4,"low":211.25,"close":218.85},"depth":{"buy":[{"quantity":225,"price":220.0,"orders":1},{"quantity":225,"price":215.15,"orders":1},{"quantity":225,"price":215.1,"orders":1},{"quantity":900,"price":211.35,"orders":1},{"quantity":450,"price":208.7,"orders":1}],"sell":[{"quantity":225,"price":223.2,"orders":1},{"quantity":225,"price":223.25,"orders":1},{"quantity":225,"price":223.3,"orders":1},{"quantity":225,"price":223.35,"orders":1},{"quantity":225,"price":223.4,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|78080","symbol":"COLPAL25SEP2260CE","last_price":218.85,"volume":6075,"average_price":225.58,"oi":9675.0,"net_change":70.45,"total_buy_quantity":18675.0,"total_sell_quantity":24525.0,"lower_circuit_limit":63.9,"upper_circuit_limit":376.65,"last_trade_time":"1756979691007","oi_day_high":12375.0,"oi_day_low":9675.0},"NSE_FO:BRITANNIA25SEP5700CE":{"ohlc":{"open":604.85,"high":640.0,"low":410.0,"close":414.3},"depth":{"buy":[{"quantity":125,"price":433.25,"orders":1},{"quantity":125,"price":433.2,"orders":1},{"quantity":125,"price":433.15,"orders":1},{"quantity":125,"price":433.05,"orders":1},{"quantity":250,"price":430.25,"orders":1}],"sell":[{"quantity":125,"price":445.3,"orders":1},{"quantity":125,"price":445.4,"orders":1},{"quantity":125,"price":448.15,"orders":1},{"quantity":125,"price":451.75,"orders":1},{"quantity":250,"price":453.3,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|76093","symbol":"BRITANNIA25SEP5700CE","last_price":414.3,"volume":10875,"average_price":557.64,"oi":22000.0,"net_change":126.45,"total_buy_quantity":9250.0,"total_sell_quantity":11500.0,"lower_circuit_limit":113.65,"upper_circuit_limit":837.3,"last_trade_time":"1756977527370","oi_day_high":26500.0,"oi_day_low":22000.0},"NSE_FO:TECHM25SEP1500CE":{"ohlc":{"open":40.6,"high":42.2,"low":33.55,"close":34.15},"depth":{"buy":[{"quantity":600,"price":34.2,"orders":1},{"quantity":1200,"price":34.15,"orders":2},{"quantity":3000,"price":34.1,"orders":1},{"quantity":1200,"price":34.05,"orders":2},{"quantity":600,"price":34.0,"orders":1}],"sell":[{"quantity":1200,"price":34.6,"orders":2},{"quantity":600,"price":34.7,"orders":1},{"quantity":600,"price":34.8,"orders":1},{"quantity":600,"price":34.95,"orders":1},{"quantity":600,"price":35.1,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|129855","symbol":"TECHM25SEP1500CE","last_price":34.15,"volume":637800,"average_price":37.51,"oi":348600.0,"net_change":-7.3,"total_buy_quantity":86400.0,"total_sell_quantity":109200.0,"lower_circuit_limit":0.6,"upper_circuit_limit":82.3,"last_trade_time":"1756979981555","oi_day_high":372000.0,"oi_day_low":335400.0},"NSE_FO:INDUSINDBK25SEP750CE":{"ohlc":{"open":32.95,"high":32.95,"low":21.5,"close":22.5},"depth":{"buy":[{"quantity":700,"price":22.2,"orders":1},{"quantity":1400,"price":22.15,"orders":2},{"quantity":700,"price":21.1,"orders":1},{"quantity":700,"price":21.05,"orders":1},{"quantity":2100,"price":21.0,"orders":2}],"sell":[{"quantity":700,"price":22.55,"orders":1},{"quantity":700,"price":22.6,"orders":1},{"quantity":700,"price":22.7,"orders":1},{"quantity":1400,"price":22.75,"orders":2},{"quantity":2100,"price":22.8,"orders":3}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|96792","symbol":"INDUSINDBK25SEP750CE","last_price":22.5,"volume":378000,"average_price":25.82,"oi":591500.0,"net_change":-10.15,"total_buy_quantity":75600.0,"total_sell_quantity":129500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.2,"last_trade_time":"1756979987473","oi_day_high":593600.0,"oi_day_low":557200.0},"NSE_FO:TVSMOTOR25SEP3250CE":{"ohlc":{"open":230.4,"high":235.0,"low":209.75,"close":210.65},"depth":{"buy":[{"quantity":350,"price":209.3,"orders":1},{"quantity":350,"price":209.25,"orders":1},{"quantity":350,"price":209.2,"orders":1},{"quantity":350,"price":209.15,"orders":1},{"quantity":350,"price":209.1,"orders":1}],"sell":[{"quantity":350,"price":213.2,"orders":1},{"quantity":350,"price":213.25,"orders":1},{"quantity":350,"price":213.75,"orders":1},{"quantity":350,"price":215.25,"orders":1},{"quantity":350,"price":215.3,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|131704","symbol":"TVSMOTOR25SEP3250CE","last_price":210.65,"volume":9800,"average_price":219.87,"oi":28700.0,"net_change":19.3,"total_buy_quantity":21000.0,"total_sell_quantity":28350.0,"lower_circuit_limit":64.95,"upper_circuit_limit":317.75,"last_trade_time":"1756979749166","oi_day_high":34300.0,"oi_day_low":28700.0},"NSE_FO:YESBANK25SEP19PE":{"ohlc":{"open":0.1,"high":0.15,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":11102700,"price":0.1,"orders":57},{"quantity":44877300,"price":0.05,"orders":106},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":12875400,"price":0.15,"orders":74},{"quantity":9392200,"price":0.2,"orders":49},{"quantity":5038200,"price":0.25,"orders":19},{"quantity":2767900,"price":0.3,"orders":8},{"quantity":2239200,"price":0.35,"orders":3}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|134839","symbol":"YESBANK25SEP19PE","last_price":0.1,"volume":15798800,"average_price":0.12,"oi":3.95281E7,"net_change":-0.05,"total_buy_quantity":5.598E7,"total_sell_quantity":3.83152E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1756979880039","oi_day_high":4.10831E7,"oi_day_low":3.83774E7},"NSE_FO:NATIONALUM25SEP185CE":{"ohlc":{"open":21.0,"high":23.0,"low":19.55,"close":22.2},"depth":{"buy":[{"quantity":3750,"price":21.45,"orders":1},{"quantity":3750,"price":21.4,"orders":1},{"quantity":3750,"price":21.0,"orders":1},{"quantity":7500,"price":20.95,"orders":2},{"quantity":3750,"price":20.9,"orders":1}],"sell":[{"quantity":3750,"price":21.75,"orders":1},{"quantity":3750,"price":21.9,"orders":1},{"quantity":3750,"price":22.0,"orders":1},{"quantity":3750,"price":22.05,"orders":1},{"quantity":15000,"price":22.1,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|110673","symbol":"NATIONALUM25SEP185CE","last_price":22.2,"volume":60000,"average_price":21.22,"oi":915000.0,"net_change":0.4,"total_buy_quantity":273750.0,"total_sell_quantity":378750.0,"lower_circuit_limit":1.8,"upper_circuit_limit":41.8,"last_trade_time":"1756973409658","oi_day_high":922500.0,"oi_day_low":911250.0},"NSE_FO:WIPRO25SEP250CE":{"ohlc":{"open":5.2,"high":5.3,"low":3.35,"close":3.6},"depth":{"buy":[{"quantity":21000,"price":3.55,"orders":3},{"quantity":78000,"price":3.5,"orders":12},{"quantity":36000,"price":3.45,"orders":5},{"quantity":54000,"price":3.4,"orders":4},{"quantity":30000,"price":3.35,"orders":9}],"sell":[{"quantity":36000,"price":3.65,"orders":9},{"quantity":60000,"price":3.7,"orders":10},{"quantity":9000,"price":3.75,"orders":2},{"quantity":18000,"price":3.8,"orders":4},{"quantity":24000,"price":3.85,"orders":6}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|144272","symbol":"WIPRO25SEP250CE","last_price":3.6,"volume":7887000,"average_price":4.12,"oi":5460000.0,"net_change":-1.5,"total_buy_quantity":1341000.0,"total_sell_quantity":1434000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.1,"last_trade_time":"1756979999755","oi_day_high":5505000.0,"oi_day_low":4074000.0},"NSE_FO:INDHOTEL25SEP770CE":{"ohlc":{"open":26.4,"high":32.05,"low":20.4,"close":22.1},"depth":{"buy":[{"quantity":1000,"price":22.3,"orders":1},{"quantity":1000,"price":22.25,"orders":1},{"quantity":1000,"price":20.8,"orders":1},{"quantity":13000,"price":20.35,"orders":1},{"quantity":1000,"price":20.0,"orders":1}],"sell":[{"quantity":1000,"price":22.7,"orders":1},{"quantity":1000,"price":22.75,"orders":1},{"quantity":4000,"price":23.4,"orders":1},{"quantity":2000,"price":23.5,"orders":2},{"quantity":5000,"price":23.95,"orders":2}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|95566","symbol":"INDHOTEL25SEP770CE","last_price":22.1,"volume":578000,"average_price":25.03,"oi":334000.0,"net_change":-1.75,"total_buy_quantity":45000.0,"total_sell_quantity":123000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.15,"last_trade_time":"1756979940008","oi_day_high":346000.0,"oi_day_low":327000.0},"NSE_FO:BOSCHLTD25SEP39250PE":{"ohlc":{"open":270.0,"high":400.0,"low":250.65,"close":338.45},"depth":{"buy":[{"quantity":25,"price":299.1,"orders":1},{"quantity":25,"price":299.05,"orders":1},{"quantity":750,"price":259.25,"orders":1},{"quantity":750,"price":197.4,"orders":1},{"quantity":100,"price":197.35,"orders":1}],"sell":[{"quantity":25,"price":355.75,"orders":1},{"quantity":25,"price":355.8,"orders":1},{"quantity":25,"price":364.35,"orders":1},{"quantity":50,"price":371.4,"orders":1},{"quantity":50,"price":374.3,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|71734","symbol":"BOSCHLTD25SEP39250PE","last_price":338.45,"volume":775,"average_price":341.79,"oi":775.0,"net_change":2.05,"total_buy_quantity":2850.0,"total_sell_quantity":1975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":819.1,"last_trade_time":"1756978714339","oi_day_high":775.0,"oi_day_low":375.0},"NSE_FO:APOLLOHOSP25SEP7750PE":{"ohlc":{"open":115.05,"high":115.05,"low":64.8,"close":70.0},"depth":{"buy":[{"quantity":125,"price":68.4,"orders":1},{"quantity":125,"price":68.3,"orders":1},{"quantity":125,"price":68.25,"orders":1},{"quantity":125,"price":66.4,"orders":1},{"quantity":375,"price":65.15,"orders":1}],"sell":[{"quantity":125,"price":72.2,"orders":1},{"quantity":125,"price":72.3,"orders":1},{"quantity":125,"price":72.35,"orders":1},{"quantity":375,"price":73.55,"orders":1},{"quantity":250,"price":74.0,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|63886","symbol":"APOLLOHOSP25SEP7750PE","last_price":70.0,"volume":38375,"average_price":79.1,"oi":14625.0,"net_change":-49.65,"total_buy_quantity":23375.0,"total_sell_quantity":15375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":277.55,"last_trade_time":"1756979953184","oi_day_high":16000.0,"oi_day_low":12125.0},"NSE_FO:PIDILITIND25SEP3060CE":{"ohlc":{"open":96.8,"high":128.45,"low":96.8,"close":105.05},"depth":{"buy":[{"quantity":250,"price":104.95,"orders":1},{"quantity":250,"price":104.9,"orders":1},{"quantity":250,"price":104.8,"orders":1},{"quantity":250,"price":100.05,"orders":1},{"quantity":750,"price":99.85,"orders":1}],"sell":[{"quantity":250,"price":107.65,"orders":1},{"quantity":250,"price":107.7,"orders":1},{"quantity":250,"price":107.75,"orders":1},{"quantity":250,"price":107.85,"orders":1},{"quantity":250,"price":108.85,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|117487","symbol":"PIDILITIND25SEP3060CE","last_price":105.05,"volume":4250,"average_price":113.7,"oi":8500.0,"net_change":1.05,"total_buy_quantity":13750.0,"total_sell_quantity":14250.0,"lower_circuit_limit":32.2,"upper_circuit_limit":175.8,"last_trade_time":"1756978346525","oi_day_high":8750.0,"oi_day_low":8000.0},"NSE_FO:ADANIPORTS25SEP1320PE":{"ohlc":{"open":19.5,"high":23.0,"low":15.6,"close":21.25},"depth":{"buy":[{"quantity":950,"price":21.3,"orders":2},{"quantity":475,"price":21.25,"orders":1},{"quantity":475,"price":21.15,"orders":1},{"quantity":475,"price":21.1,"orders":1},{"quantity":475,"price":21.05,"orders":1}],"sell":[{"quantity":475,"price":21.45,"orders":1},{"quantity":475,"price":21.65,"orders":1},{"quantity":950,"price":21.7,"orders":2},{"quantity":950,"price":21.75,"orders":2},{"quantity":475,"price":21.8,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|64534","symbol":"ADANIPORTS25SEP1320PE","last_price":21.25,"volume":489725,"average_price":20.31,"oi":593275.0,"net_change":1.55,"total_buy_quantity":1018875.0,"total_sell_quantity":78375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.75,"last_trade_time":"1756979994825","oi_day_high":620825.0,"oi_day_low":593275.0},"NSE_FO:BEL25SEP365CE":{"ohlc":{"open":19.0,"high":19.45,"low":13.25,"close":13.9},"depth":{"buy":[{"quantity":2850,"price":13.75,"orders":1},{"quantity":2850,"price":13.7,"orders":1},{"quantity":5700,"price":13.65,"orders":2},{"quantity":2850,"price":13.6,"orders":1},{"quantity":5700,"price":13.5,"orders":2}],"sell":[{"quantity":2850,"price":13.85,"orders":1},{"quantity":5700,"price":13.9,"orders":2},{"quantity":2850,"price":13.95,"orders":1},{"quantity":2850,"price":14.0,"orders":1},{"quantity":5700,"price":14.4,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|68781","symbol":"BEL25SEP365CE","last_price":13.9,"volume":370500,"average_price":15.51,"oi":1020300.0,"net_change":-4.8,"total_buy_quantity":279300.0,"total_sell_quantity":225150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.7,"last_trade_time":"1756979820480","oi_day_high":1028850.0,"oi_day_low":1008900.0},"NSE_FO:SUPREMEIND25SEP4500PE":{"ohlc":{"open":93.65,"high":108.0,"low":85.95,"close":87.0},"depth":{"buy":[{"quantity":175,"price":87.4,"orders":1},{"quantity":175,"price":87.35,"orders":1},{"quantity":175,"price":82.85,"orders":1},{"quantity":350,"price":82.8,"orders":1},{"quantity":175,"price":82.2,"orders":1}],"sell":[{"quantity":175,"price":89.55,"orders":1},{"quantity":175,"price":89.6,"orders":1},{"quantity":175,"price":89.85,"orders":1},{"quantity":175,"price":89.9,"orders":1},{"quantity":525,"price":93.05,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|125483","symbol":"SUPREMEIND25SEP4500PE","last_price":87.0,"volume":7875,"average_price":94.85,"oi":23100.0,"net_change":4.6,"total_buy_quantity":21525.0,"total_sell_quantity":20825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":196.95,"last_trade_time":"1756979895831","oi_day_high":23100.0,"oi_day_low":21350.0},"NSE_FO:M&M25SEP3300CE":{"ohlc":{"open":175.0,"high":268.05,"low":175.0,"close":218.6},"depth":{"buy":[{"quantity":200,"price":216.2,"orders":1},{"quantity":400,"price":216.15,"orders":2},{"quantity":200,"price":216.1,"orders":1},{"quantity":200,"price":216.05,"orders":1},{"quantity":200,"price":216.0,"orders":1}],"sell":[{"quantity":200,"price":219.85,"orders":1},{"quantity":200,"price":219.9,"orders":1},{"quantity":200,"price":219.95,"orders":1},{"quantity":200,"price":220.0,"orders":1},{"quantity":400,"price":220.75,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|110355","symbol":"M&M25SEP3300CE","last_price":218.6,"volume":997800,"average_price":232.3,"oi":291600.0,"net_change":132.3,"total_buy_quantity":58200.0,"total_sell_quantity":35000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":462.75,"last_trade_time":"1756979985000","oi_day_high":519000.0,"oi_day_low":291600.0},"NSE_FO:FORTIS25SEP910PE":{"ohlc":{"open":7.35,"high":8.65,"low":6.85,"close":7.25},"depth":{"buy":[{"quantity":775,"price":7.55,"orders":1},{"quantity":775,"price":7.5,"orders":1},{"quantity":775,"price":7.45,"orders":1},{"quantity":775,"price":7.2,"orders":1},{"quantity":23250,"price":6.65,"orders":1}],"sell":[{"quantity":775,"price":7.9,"orders":1},{"quantity":1550,"price":7.95,"orders":2},{"quantity":1550,"price":8.0,"orders":1},{"quantity":775,"price":8.3,"orders":1},{"quantity":775,"price":8.35,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|84665","symbol":"FORTIS25SEP910PE","last_price":7.25,"volume":24800,"average_price":7.7,"oi":55800.0,"net_change":-0.35,"total_buy_quantity":119350.0,"total_sell_quantity":120125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.6,"last_trade_time":"1756979952474","oi_day_high":59675.0,"oi_day_low":54250.0},"NSE_FO:IEX25SEP140CE":{"ohlc":{"open":6.7,"high":6.95,"low":5.4,"close":5.8},"depth":{"buy":[{"quantity":3750,"price":5.8,"orders":1},{"quantity":11250,"price":5.75,"orders":3},{"quantity":7500,"price":5.7,"orders":2},{"quantity":7500,"price":5.65,"orders":2},{"quantity":3750,"price":5.6,"orders":1}],"sell":[{"quantity":11250,"price":5.95,"orders":3},{"quantity":11250,"price":6.0,"orders":3},{"quantity":3750,"price":6.05,"orders":1},{"quantity":3750,"price":6.1,"orders":1},{"quantity":33750,"price":6.2,"orders":3}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|97087","symbol":"IEX25SEP140CE","last_price":5.8,"volume":937500,"average_price":6.04,"oi":1327500.0,"net_change":0.1,"total_buy_quantity":405000.0,"total_sell_quantity":375000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.7,"last_trade_time":"1756979998081","oi_day_high":1383750.0,"oi_day_low":1312500.0},"NSE_FO:TITAN25SEP3650PE":{"ohlc":{"open":40.0,"high":47.0,"low":35.5,"close":43.6},"depth":{"buy":[{"quantity":175,"price":42.9,"orders":1},{"quantity":175,"price":42.85,"orders":1},{"quantity":175,"price":42.8,"orders":1},{"quantity":350,"price":42.7,"orders":2},{"quantity":175,"price":42.65,"orders":1}],"sell":[{"quantity":175,"price":43.95,"orders":1},{"quantity":175,"price":44.0,"orders":1},{"quantity":175,"price":44.45,"orders":1},{"quantity":350,"price":44.5,"orders":1},{"quantity":175,"price":44.55,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|130661","symbol":"TITAN25SEP3650PE","last_price":43.6,"volume":429800,"average_price":41.35,"oi":178500.0,"net_change":-5.05,"total_buy_quantity":75775.0,"total_sell_quantity":35000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":110.5,"last_trade_time":"1756979997891","oi_day_high":197750.0,"oi_day_low":160125.0},"NSE_FO:DALBHARAT25SEP2360CE":{"ohlc":{"open":89.65,"high":89.95,"low":80.5,"close":83.45},"depth":{"buy":[{"quantity":325,"price":83.35,"orders":1},{"quantity":325,"price":83.3,"orders":1},{"quantity":325,"price":83.25,"orders":1},{"quantity":325,"price":83.15,"orders":1},{"quantity":325,"price":81.05,"orders":1}],"sell":[{"quantity":1950,"price":95.7,"orders":2},{"quantity":325,"price":95.75,"orders":1},{"quantity":325,"price":95.8,"orders":1},{"quantity":2275,"price":95.85,"orders":2},{"quantity":3250,"price":97.6,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|82664","symbol":"DALBHARAT25SEP2360CE","last_price":83.45,"volume":12350,"average_price":84.86,"oi":13975.0,"net_change":-9.95,"total_buy_quantity":26975.0,"total_sell_quantity":25675.0,"lower_circuit_limit":18.1,"upper_circuit_limit":168.7,"last_trade_time":"1756976578048","oi_day_high":15275.0,"oi_day_low":13975.0},"NSE_FO:BAJAJFINSV25SEP1920PE":{"ohlc":{"open":11.95,"high":12.05,"low":7.8,"close":10.05},"depth":{"buy":[{"quantity":500,"price":10.0,"orders":1},{"quantity":500,"price":9.95,"orders":1},{"quantity":1500,"price":9.9,"orders":2},{"quantity":500,"price":9.85,"orders":1},{"quantity":1500,"price":9.8,"orders":3}],"sell":[{"quantity":500,"price":10.3,"orders":1},{"quantity":500,"price":10.35,"orders":1},{"quantity":1500,"price":10.4,"orders":3},{"quantity":500,"price":10.45,"orders":1},{"quantity":500,"price":10.5,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|70534","symbol":"BAJAJFINSV25SEP1920PE","last_price":10.05,"volume":495000,"average_price":9.88,"oi":162000.0,"net_change":-11.3,"total_buy_quantity":417000.0,"total_sell_quantity":78000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.7,"last_trade_time":"1756979981980","oi_day_high":169000.0,"oi_day_low":140000.0},"NSE_FO:IIFL25SEP440PE":{"ohlc":{"open":12.15,"high":18.35,"low":12.15,"close":17.8},"depth":{"buy":[{"quantity":3300,"price":17.35,"orders":2},{"quantity":1650,"price":17.2,"orders":1},{"quantity":1650,"price":16.3,"orders":1},{"quantity":16500,"price":16.25,"orders":1},{"quantity":4950,"price":16.1,"orders":1}],"sell":[{"quantity":1650,"price":18.05,"orders":1},{"quantity":1650,"price":18.1,"orders":1},{"quantity":4950,"price":18.35,"orders":2},{"quantity":1650,"price":18.4,"orders":1},{"quantity":1650,"price":18.45,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|97547","symbol":"IIFL25SEP440PE","last_price":17.8,"volume":194700,"average_price":17.01,"oi":321750.0,"net_change":3.2,"total_buy_quantity":138600.0,"total_sell_quantity":183150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.6,"last_trade_time":"1756979961162","oi_day_high":397650.0,"oi_day_low":321750.0},"NSE_FO:MOTHERSON25SEP92.5PE":{"ohlc":{"open":0.6,"high":1.95,"low":0.55,"close":1.9},"depth":{"buy":[{"quantity":30750,"price":1.85,"orders":5},{"quantity":24600,"price":1.8,"orders":4},{"quantity":36900,"price":1.75,"orders":5},{"quantity":98400,"price":1.7,"orders":5},{"quantity":18450,"price":1.65,"orders":3}],"sell":[{"quantity":49200,"price":1.95,"orders":8},{"quantity":98400,"price":2.0,"orders":7},{"quantity":98400,"price":2.05,"orders":5},{"quantity":12300,"price":2.1,"orders":2},{"quantity":12300,"price":2.15,"orders":2}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|110108","symbol":"MOTHERSON25SEP92.5PE","last_price":1.9,"volume":2533800,"average_price":1.54,"oi":1463700.0,"net_change":0.65,"total_buy_quantity":2318550.0,"total_sell_quantity":897900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1756979997544","oi_day_high":1629750.0,"oi_day_low":1316100.0},"NSE_FO:RBLBANK25SEP250CE":{"ohlc":{"open":23.2,"high":23.2,"low":23.2,"close":23.2},"depth":{"buy":[{"quantity":3175,"price":19.05,"orders":1},{"quantity":6350,"price":19.0,"orders":1},{"quantity":3175,"price":12.5,"orders":1},{"quantity":6350,"price":12.35,"orders":1},{"quantity":3175,"price":11.15,"orders":1}],"sell":[{"quantity":6350,"price":23.5,"orders":1},{"quantity":3175,"price":35.0,"orders":1},{"quantity":6350,"price":43.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|128759","symbol":"RBLBANK25SEP250CE","last_price":23.2,"volume":0,"average_price":0.0,"oi":685800.0,"net_change":-0.2,"total_buy_quantity":22225.0,"total_sell_quantity":15875.0,"lower_circuit_limit":3.4,"upper_circuit_limit":43.4,"last_trade_time":"1756893587000","oi_day_high":685800.0,"oi_day_low":568325.0},"NSE_FO:DELHIVERY25SEP470PE":{"ohlc":{"open":8.1,"high":12.85,"low":8.1,"close":12.0},"depth":{"buy":[{"quantity":2075,"price":12.05,"orders":1},{"quantity":2075,"price":12.0,"orders":1},{"quantity":2075,"price":11.9,"orders":1},{"quantity":2075,"price":11.85,"orders":1},{"quantity":2075,"price":11.45,"orders":1}],"sell":[{"quantity":2075,"price":12.35,"orders":1},{"quantity":2075,"price":12.4,"orders":1},{"quantity":2075,"price":12.45,"orders":1},{"quantity":2075,"price":12.55,"orders":1},{"quantity":2075,"price":12.6,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|83163","symbol":"DELHIVERY25SEP470PE","last_price":12.0,"volume":678525,"average_price":10.79,"oi":535350.0,"net_change":2.55,"total_buy_quantity":232400.0,"total_sell_quantity":190900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.45,"last_trade_time":"1756979953081","oi_day_high":547800.0,"oi_day_low":520825.0},"NSE_FO:GAIL25SEP170PE":{"ohlc":{"open":1.3,"high":2.35,"low":1.3,"close":2.1},"depth":{"buy":[{"quantity":9450,"price":2.1,"orders":3},{"quantity":18900,"price":2.05,"orders":5},{"quantity":25200,"price":2.0,"orders":7},{"quantity":12600,"price":1.95,"orders":4},{"quantity":28350,"price":1.9,"orders":7}],"sell":[{"quantity":25200,"price":2.2,"orders":6},{"quantity":25200,"price":2.25,"orders":6},{"quantity":44100,"price":2.3,"orders":8},{"quantity":12600,"price":2.35,"orders":4},{"quantity":9450,"price":2.4,"orders":3}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|86865","symbol":"GAIL25SEP170PE","last_price":2.1,"volume":1411200,"average_price":1.98,"oi":2885400.0,"net_change":0.7,"total_buy_quantity":768600.0,"total_sell_quantity":847350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1756979944269","oi_day_high":2885400.0,"oi_day_low":2598750.0},"NSE_FO:MANAPPURAM25SEP265PE":{"ohlc":{"open":1.6,"high":2.1,"low":1.6,"close":1.95},"depth":{"buy":[{"quantity":18000,"price":1.9,"orders":6},{"quantity":15000,"price":1.85,"orders":5},{"quantity":18000,"price":1.8,"orders":6},{"quantity":15000,"price":1.75,"orders":5},{"quantity":42000,"price":1.7,"orders":6}],"sell":[{"quantity":12000,"price":2.0,"orders":3},{"quantity":18000,"price":2.05,"orders":5},{"quantity":9000,"price":2.1,"orders":2},{"quantity":33000,"price":2.15,"orders":4},{"quantity":27000,"price":2.2,"orders":5}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|106965","symbol":"MANAPPURAM25SEP265PE","last_price":1.95,"volume":720000,"average_price":1.87,"oi":720000.0,"net_change":0.15,"total_buy_quantity":696000.0,"total_sell_quantity":447000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1756979985413","oi_day_high":852000.0,"oi_day_low":720000.0},"NSE_FO:HINDPETRO25SEP380CE":{"ohlc":{"open":16.5,"high":18.55,"low":13.55,"close":14.2},"depth":{"buy":[{"quantity":2025,"price":14.05,"orders":1},{"quantity":2025,"price":14.0,"orders":1},{"quantity":2025,"price":13.85,"orders":1},{"quantity":4050,"price":13.8,"orders":2},{"quantity":4050,"price":13.75,"orders":2}],"sell":[{"quantity":2025,"price":14.35,"orders":1},{"quantity":2025,"price":14.5,"orders":1},{"quantity":2025,"price":14.65,"orders":1},{"quantity":2025,"price":15.5,"orders":1},{"quantity":14175,"price":15.55,"orders":2}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|45519","symbol":"HINDPETRO25SEP380CE","last_price":14.2,"volume":174150,"average_price":15.14,"oi":419175.0,"net_change":-1.7,"total_buy_quantity":303750.0,"total_sell_quantity":182250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.9,"last_trade_time":"1756979948416","oi_day_high":419175.0,"oi_day_low":388800.0},"NSE_FO:SIEMENS25SEP3050CE":{"ohlc":{"open":189.65,"high":207.0,"low":155.6,"close":159.95},"depth":{"buy":[{"quantity":125,"price":154.45,"orders":1},{"quantity":125,"price":154.4,"orders":1},{"quantity":125,"price":154.35,"orders":1},{"quantity":125,"price":154.3,"orders":1},{"quantity":125,"price":152.25,"orders":1}],"sell":[{"quantity":125,"price":158.75,"orders":1},{"quantity":125,"price":158.8,"orders":1},{"quantity":250,"price":158.9,"orders":2},{"quantity":125,"price":159.0,"orders":1},{"quantity":125,"price":161.8,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|123888","symbol":"SIEMENS25SEP3050CE","last_price":159.95,"volume":5000,"average_price":176.68,"oi":10500.0,"net_change":-37.9,"total_buy_quantity":15000.0,"total_sell_quantity":22875.0,"lower_circuit_limit":48.75,"upper_circuit_limit":346.95,"last_trade_time":"1756979995066","oi_day_high":11250.0,"oi_day_low":10375.0},"NSE_FO:PNB25SEP101CE":{"ohlc":{"open":5.15,"high":5.15,"low":4.0,"close":4.1},"depth":{"buy":[{"quantity":24000,"price":4.05,"orders":3},{"quantity":24000,"price":4.0,"orders":3},{"quantity":8000,"price":3.95,"orders":1},{"quantity":8000,"price":3.9,"orders":1},{"quantity":40000,"price":3.85,"orders":2}],"sell":[{"quantity":16000,"price":4.15,"orders":2},{"quantity":24000,"price":4.2,"orders":3},{"quantity":24000,"price":4.25,"orders":3},{"quantity":48000,"price":4.3,"orders":2},{"quantity":8000,"price":4.35,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|118529","symbol":"PNB25SEP101CE","last_price":4.1,"volume":304000,"average_price":4.39,"oi":592000.0,"net_change":-0.7,"total_buy_quantity":752000.0,"total_sell_quantity":736000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.8,"last_trade_time":"1756979906596","oi_day_high":592000.0,"oi_day_low":576000.0},"NSE_FO:NCC25SEP210CE":{"ohlc":{"open":8.95,"high":9.35,"low":5.4,"close":5.8},"depth":{"buy":[{"quantity":8100,"price":5.7,"orders":3},{"quantity":10800,"price":5.65,"orders":3},{"quantity":10800,"price":5.6,"orders":4},{"quantity":2700,"price":5.55,"orders":1},{"quantity":5400,"price":5.5,"orders":2}],"sell":[{"quantity":13500,"price":5.8,"orders":2},{"quantity":5400,"price":5.85,"orders":2},{"quantity":10800,"price":5.9,"orders":4},{"quantity":2700,"price":5.95,"orders":1},{"quantity":8100,"price":6.0,"orders":3}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|116385","symbol":"NCC25SEP210CE","last_price":5.8,"volume":1163700,"average_price":6.87,"oi":1155600.0,"net_change":-3.15,"total_buy_quantity":513000.0,"total_sell_quantity":747900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.95,"last_trade_time":"1756979995277","oi_day_high":1155600.0,"oi_day_low":742500.0},"NSE_FO:UNOMINDA25SEP1280CE":{"ohlc":{"open":60.4,"high":62.1,"low":41.55,"close":44.0},"depth":{"buy":[{"quantity":550,"price":44.1,"orders":1},{"quantity":550,"price":44.05,"orders":1},{"quantity":550,"price":43.15,"orders":1},{"quantity":550,"price":43.1,"orders":1},{"quantity":550,"price":43.05,"orders":1}],"sell":[{"quantity":1100,"price":45.15,"orders":2},{"quantity":550,"price":45.2,"orders":1},{"quantity":550,"price":45.25,"orders":1},{"quantity":550,"price":47.9,"orders":1},{"quantity":3850,"price":47.95,"orders":2}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|143584","symbol":"UNOMINDA25SEP1280CE","last_price":44.0,"volume":44000,"average_price":51.81,"oi":30250.0,"net_change":-3.35,"total_buy_quantity":88550.0,"total_sell_quantity":86900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":94.85,"last_trade_time":"1756979970451","oi_day_high":31900.0,"oi_day_low":27500.0},"NSE_FO:PERSISTENT25SEP5300PE":{"ohlc":{"open":107.2,"high":158.1,"low":102.55,"close":155.35},"depth":{"buy":[{"quantity":100,"price":153.55,"orders":1},{"quantity":100,"price":153.45,"orders":1},{"quantity":100,"price":153.35,"orders":1},{"quantity":100,"price":153.3,"orders":1},{"quantity":100,"price":153.25,"orders":1}],"sell":[{"quantity":100,"price":157.05,"orders":1},{"quantity":100,"price":157.1,"orders":1},{"quantity":100,"price":158.4,"orders":1},{"quantity":300,"price":159.05,"orders":2},{"quantity":100,"price":159.9,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|116240","symbol":"PERSISTENT25SEP5300PE","last_price":155.35,"volume":120200,"average_price":139.2,"oi":34800.0,"net_change":38.5,"total_buy_quantity":18400.0,"total_sell_quantity":4400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":263.85,"last_trade_time":"1756979995011","oi_day_high":38500.0,"oi_day_low":32100.0},"NSE_FO:ICICIBANK25SEP1400PE":{"ohlc":{"open":16.45,"high":17.85,"low":12.3,"close":14.2},"depth":{"buy":[{"quantity":1400,"price":14.2,"orders":2},{"quantity":7700,"price":14.15,"orders":2},{"quantity":700,"price":14.1,"orders":1},{"quantity":5600,"price":14.05,"orders":3},{"quantity":1400,"price":14.0,"orders":2}],"sell":[{"quantity":700,"price":14.5,"orders":1},{"quantity":700,"price":14.55,"orders":1},{"quantity":1400,"price":14.6,"orders":2},{"quantity":700,"price":14.65,"orders":1},{"quantity":7700,"price":14.7,"orders":2}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|95103","symbol":"ICICIBANK25SEP1400PE","last_price":14.2,"volume":4090100,"average_price":13.94,"oi":2020900.0,"net_change":-4.4,"total_buy_quantity":835800.0,"total_sell_quantity":131600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.3,"last_trade_time":"1756979999411","oi_day_high":2235100.0,"oi_day_low":2020900.0},"NSE_FO:JIOFIN25SEP310CE":{"ohlc":{"open":12.45,"high":12.45,"low":8.2,"close":8.45},"depth":{"buy":[{"quantity":2350,"price":8.55,"orders":1},{"quantity":18800,"price":8.5,"orders":7},{"quantity":14100,"price":8.45,"orders":5},{"quantity":4700,"price":8.4,"orders":2},{"quantity":23500,"price":8.35,"orders":3}],"sell":[{"quantity":2350,"price":8.6,"orders":1},{"quantity":9400,"price":8.65,"orders":4},{"quantity":16450,"price":8.7,"orders":7},{"quantity":14100,"price":8.75,"orders":4},{"quantity":11750,"price":8.8,"orders":5}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|102879","symbol":"JIOFIN25SEP310CE","last_price":8.45,"volume":6302700,"average_price":9.57,"oi":5463750.0,"net_change":-3.1,"total_buy_quantity":486450.0,"total_sell_quantity":1172650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.55,"last_trade_time":"1756979993781","oi_day_high":5529550.0,"oi_day_low":4133650.0},"NSE_FO:LICHSGFIN25SEP550CE":{"ohlc":{"open":22.0,"high":22.5,"low":14.85,"close":16.5},"depth":{"buy":[{"quantity":1000,"price":16.15,"orders":1},{"quantity":2000,"price":16.1,"orders":2},{"quantity":1000,"price":16.05,"orders":1},{"quantity":5000,"price":16.0,"orders":1},{"quantity":1000,"price":15.8,"orders":1}],"sell":[{"quantity":1000,"price":16.4,"orders":1},{"quantity":1000,"price":16.45,"orders":1},{"quantity":1000,"price":16.5,"orders":1},{"quantity":1000,"price":16.55,"orders":1},{"quantity":1000,"price":16.6,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|103931","symbol":"LICHSGFIN25SEP550CE","last_price":16.5,"volume":189000,"average_price":18.33,"oi":305000.0,"net_change":-2.05,"total_buy_quantity":209000.0,"total_sell_quantity":94000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.55,"last_trade_time":"1756979778476","oi_day_high":305000.0,"oi_day_low":272000.0},"NSE_FO:INFY25SEP1520PE":{"ohlc":{"open":53.0,"high":66.05,"low":53.0,"close":64.85},"depth":{"buy":[{"quantity":400,"price":65.1,"orders":1},{"quantity":400,"price":65.05,"orders":1},{"quantity":400,"price":64.95,"orders":1},{"quantity":400,"price":64.55,"orders":1},{"quantity":400,"price":64.5,"orders":1}],"sell":[{"quantity":400,"price":65.6,"orders":1},{"quantity":400,"price":65.65,"orders":1},{"quantity":1200,"price":66.05,"orders":2},{"quantity":800,"price":66.7,"orders":1},{"quantity":800,"price":67.0,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|99720","symbol":"INFY25SEP1520PE","last_price":64.85,"volume":104000,"average_price":59.86,"oi":547200.0,"net_change":10.75,"total_buy_quantity":44400.0,"total_sell_quantity":52400.0,"lower_circuit_limit":13.25,"upper_circuit_limit":94.95,"last_trade_time":"1756979885611","oi_day_high":554800.0,"oi_day_low":544400.0},"NSE_FO:ANGELONE25SEP2250PE":{"ohlc":{"open":60.0,"high":81.85,"low":48.95,"close":74.75},"depth":{"buy":[{"quantity":250,"price":74.75,"orders":1},{"quantity":250,"price":74.7,"orders":1},{"quantity":250,"price":74.45,"orders":1},{"quantity":250,"price":74.4,"orders":1},{"quantity":500,"price":74.35,"orders":2}],"sell":[{"quantity":500,"price":77.05,"orders":2},{"quantity":250,"price":77.1,"orders":1},{"quantity":500,"price":77.5,"orders":2},{"quantity":250,"price":78.9,"orders":1},{"quantity":250,"price":78.95,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|63494","symbol":"ANGELONE25SEP2250PE","last_price":74.75,"volume":165500,"average_price":66.64,"oi":137000.0,"net_change":3.2,"total_buy_quantity":60250.0,"total_sell_quantity":36250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":161.2,"last_trade_time":"1756979995746","oi_day_high":137000.0,"oi_day_low":122250.0},"NSE_FO:HEROMOTOCO25SEP5100CE":{"ohlc":{"open":320.0,"high":325.0,"low":249.5,"close":262.4},"depth":{"buy":[{"quantity":150,"price":262.95,"orders":1},{"quantity":150,"price":262.9,"orders":1},{"quantity":150,"price":262.85,"orders":1},{"quantity":150,"price":262.8,"orders":1},{"quantity":150,"price":257.7,"orders":1}],"sell":[{"quantity":150,"price":267.45,"orders":1},{"quantity":150,"price":267.55,"orders":1},{"quantity":150,"price":267.6,"orders":1},{"quantity":150,"price":268.6,"orders":1},{"quantity":150,"price":269.0,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|92017","symbol":"HEROMOTOCO25SEP5100CE","last_price":262.4,"volume":53100,"average_price":286.37,"oi":78300.0,"net_change":-10.65,"total_buy_quantity":11700.0,"total_sell_quantity":15750.0,"lower_circuit_limit":74.1,"upper_circuit_limit":472.0,"last_trade_time":"1756979567008","oi_day_high":86100.0,"oi_day_low":78000.0},"NSE_FO:HAVELLS25SEP1520PE":{"ohlc":{"open":14.0,"high":15.7,"low":10.5,"close":12.0},"depth":{"buy":[{"quantity":500,"price":11.9,"orders":1},{"quantity":500,"price":11.85,"orders":1},{"quantity":500,"price":11.5,"orders":1},{"quantity":2000,"price":10.55,"orders":1},{"quantity":1000,"price":10.4,"orders":1}],"sell":[{"quantity":500,"price":12.3,"orders":1},{"quantity":500,"price":12.35,"orders":1},{"quantity":500,"price":12.6,"orders":1},{"quantity":500,"price":12.65,"orders":1},{"quantity":1000,"price":13.15,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|89707","symbol":"HAVELLS25SEP1520PE","last_price":12.0,"volume":56500,"average_price":12.84,"oi":77000.0,"net_change":-6.45,"total_buy_quantity":112500.0,"total_sell_quantity":63000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.1,"last_trade_time":"1756979880603","oi_day_high":81500.0,"oi_day_low":73000.0},"NSE_FO:RELIANCE25SEP1390CE":{"ohlc":{"open":22.05,"high":26.0,"low":17.0,"close":17.4},"depth":{"buy":[{"quantity":500,"price":17.25,"orders":1},{"quantity":1500,"price":17.2,"orders":3},{"quantity":2000,"price":17.15,"orders":4},{"quantity":1500,"price":17.1,"orders":3},{"quantity":2000,"price":17.05,"orders":3}],"sell":[{"quantity":4000,"price":17.4,"orders":3},{"quantity":2000,"price":17.45,"orders":4},{"quantity":1000,"price":17.5,"orders":2},{"quantity":1500,"price":17.55,"orders":3},{"quantity":500,"price":17.6,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|120706","symbol":"RELIANCE25SEP1390CE","last_price":17.4,"volume":2870500,"average_price":19.24,"oi":2781500.0,"net_change":-4.95,"total_buy_quantity":255000.0,"total_sell_quantity":300000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.3,"last_trade_time":"1756979987340","oi_day_high":2794500.0,"oi_day_low":2485000.0},"NSE_FO:BIOCON25SEP355CE":{"ohlc":{"open":14.8,"high":14.8,"low":10.6,"close":11.5},"depth":{"buy":[{"quantity":2500,"price":11.5,"orders":1},{"quantity":5000,"price":11.45,"orders":2},{"quantity":2500,"price":11.4,"orders":1},{"quantity":2500,"price":11.35,"orders":1},{"quantity":2500,"price":11.15,"orders":1}],"sell":[{"quantity":2500,"price":11.75,"orders":1},{"quantity":2500,"price":11.85,"orders":1},{"quantity":5000,"price":11.9,"orders":2},{"quantity":2500,"price":11.95,"orders":1},{"quantity":5000,"price":12.05,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|70646","symbol":"BIOCON25SEP355CE","last_price":11.5,"volume":290000,"average_price":12.25,"oi":500000.0,"net_change":-2.75,"total_buy_quantity":320000.0,"total_sell_quantity":252500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.25,"last_trade_time":"1756979400674","oi_day_high":525000.0,"oi_day_low":495000.0},"NSE_FO:CGPOWER25SEP660CE":{"ohlc":{"open":79.5,"high":79.5,"low":79.5,"close":79.5},"depth":{"buy":[{"quantity":850,"price":82.5,"orders":1},{"quantity":850,"price":82.45,"orders":1},{"quantity":2550,"price":82.3,"orders":1},{"quantity":3400,"price":81.85,"orders":1},{"quantity":8500,"price":80.3,"orders":1}],"sell":[{"quantity":850,"price":87.25,"orders":1},{"quantity":2550,"price":87.3,"orders":1},{"quantity":3400,"price":87.35,"orders":1},{"quantity":8500,"price":89.0,"orders":1},{"quantity":35700,"price":100.0,"orders":2}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|78226","symbol":"CGPOWER25SEP660CE","last_price":79.5,"volume":0,"average_price":0.0,"oi":45050.0,"net_change":0.1,"total_buy_quantity":62900.0,"total_sell_quantity":58650.0,"lower_circuit_limit":37.25,"upper_circuit_limit":121.55,"last_trade_time":"1756892753000","oi_day_high":45050.0,"oi_day_low":44200.0},"NSE_FO:BSE25SEP2200PE":{"ohlc":{"open":70.1,"high":85.85,"low":61.7,"close":77.4},"depth":{"buy":[{"quantity":375,"price":77.5,"orders":1},{"quantity":375,"price":77.1,"orders":1},{"quantity":750,"price":76.8,"orders":1},{"quantity":375,"price":75.05,"orders":1},{"quantity":1125,"price":75.0,"orders":2}],"sell":[{"quantity":750,"price":78.9,"orders":2},{"quantity":375,"price":78.95,"orders":1},{"quantity":375,"price":79.05,"orders":1},{"quantity":750,"price":79.1,"orders":2},{"quantity":375,"price":79.95,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|76241","symbol":"BSE25SEP2200PE","last_price":77.4,"volume":1476000,"average_price":75.33,"oi":1103625.0,"net_change":-2.7,"total_buy_quantity":186750.0,"total_sell_quantity":67875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":181.0,"last_trade_time":"1756979995733","oi_day_high":1153875.0,"oi_day_low":1042125.0},"NSE_FO:CYIENT25SEP1180CE":{"ohlc":{"open":44.1,"high":44.1,"low":37.25,"close":37.45},"depth":{"buy":[{"quantity":1275,"price":38.15,"orders":3},{"quantity":425,"price":38.1,"orders":1},{"quantity":425,"price":38.05,"orders":1},{"quantity":425,"price":38.0,"orders":1},{"quantity":425,"price":37.95,"orders":1}],"sell":[{"quantity":425,"price":41.05,"orders":1},{"quantity":425,"price":41.1,"orders":1},{"quantity":425,"price":41.15,"orders":1},{"quantity":425,"price":41.6,"orders":1},{"quantity":425,"price":41.65,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|79974","symbol":"CYIENT25SEP1180CE","last_price":37.45,"volume":4675,"average_price":40.93,"oi":10200.0,"net_change":-7.55,"total_buy_quantity":52700.0,"total_sell_quantity":30175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":96.7,"last_trade_time":"1756978985139","oi_day_high":10200.0,"oi_day_low":9350.0},"NSE_FO:JSWSTEEL25SEP1040CE":{"ohlc":{"open":44.1,"high":47.1,"low":43.1,"close":45.65},"depth":{"buy":[{"quantity":675,"price":45.45,"orders":1},{"quantity":675,"price":45.4,"orders":1},{"quantity":675,"price":45.35,"orders":1},{"quantity":675,"price":44.85,"orders":1},{"quantity":1350,"price":44.2,"orders":1}],"sell":[{"quantity":675,"price":46.25,"orders":1},{"quantity":675,"price":46.3,"orders":1},{"quantity":675,"price":46.45,"orders":1},{"quantity":675,"price":47.1,"orders":1},{"quantity":675,"price":47.15,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|103547","symbol":"JSWSTEEL25SEP1040CE","last_price":45.65,"volume":46575,"average_price":45.35,"oi":263925.0,"net_change":-3.65,"total_buy_quantity":39150.0,"total_sell_quantity":68850.0,"lower_circuit_limit":14.6,"upper_circuit_limit":84.0,"last_trade_time":"1756979945695","oi_day_high":264600.0,"oi_day_low":260550.0},"NSE_FO:MARICO25SEP710PE":{"ohlc":{"open":5.1,"high":5.7,"low":3.8,"close":4.5},"depth":{"buy":[{"quantity":3600,"price":4.2,"orders":3},{"quantity":1200,"price":4.15,"orders":1},{"quantity":2400,"price":4.1,"orders":2},{"quantity":1200,"price":4.05,"orders":1},{"quantity":3600,"price":4.0,"orders":2}],"sell":[{"quantity":1200,"price":4.35,"orders":1},{"quantity":3600,"price":4.4,"orders":3},{"quantity":3600,"price":4.45,"orders":3},{"quantity":1200,"price":4.5,"orders":1},{"quantity":2400,"price":4.55,"orders":2}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|107618","symbol":"MARICO25SEP710PE","last_price":4.5,"volume":336000,"average_price":4.26,"oi":205200.0,"net_change":-1.4,"total_buy_quantity":566400.0,"total_sell_quantity":303600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.9,"last_trade_time":"1756978651703","oi_day_high":205200.0,"oi_day_low":152400.0},"NSE_FO:BAJFINANCE25SEP880PE":{"ohlc":{"open":5.05,"high":6.4,"low":2.85,"close":4.15},"depth":{"buy":[{"quantity":3750,"price":4.15,"orders":4},{"quantity":6750,"price":4.1,"orders":8},{"quantity":5250,"price":4.05,"orders":5},{"quantity":12000,"price":4.0,"orders":5},{"quantity":12000,"price":3.95,"orders":5}],"sell":[{"quantity":1500,"price":4.2,"orders":2},{"quantity":8250,"price":4.25,"orders":6},{"quantity":3000,"price":4.3,"orders":3},{"quantity":9750,"price":4.35,"orders":5},{"quantity":3000,"price":4.4,"orders":3}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|41227","symbol":"BAJFINANCE25SEP880PE","last_price":4.15,"volume":2664000,"average_price":3.81,"oi":1042500.0,"net_change":-7.45,"total_buy_quantity":627000.0,"total_sell_quantity":189750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.6,"last_trade_time":"1756979999805","oi_day_high":1263000.0,"oi_day_low":1035000.0},"NSE_FO:UPL25SEP720CE":{"ohlc":{"open":19.0,"high":19.45,"low":8.35,"close":8.4},"depth":{"buy":[{"quantity":1355,"price":8.35,"orders":1},{"quantity":20325,"price":8.3,"orders":2},{"quantity":17615,"price":8.25,"orders":2},{"quantity":1355,"price":8.2,"orders":1},{"quantity":1355,"price":8.15,"orders":1}],"sell":[{"quantity":1355,"price":8.5,"orders":1},{"quantity":2710,"price":8.6,"orders":2},{"quantity":5420,"price":8.7,"orders":4},{"quantity":2710,"price":8.75,"orders":2},{"quantity":2710,"price":8.85,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|143680","symbol":"UPL25SEP720CE","last_price":8.4,"volume":2207295,"average_price":12.65,"oi":1556895.0,"net_change":-8.75,"total_buy_quantity":313005.0,"total_sell_quantity":405145.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.15,"last_trade_time":"1756979992330","oi_day_high":1556895.0,"oi_day_low":1173430.0},"NSE_FO:MAZDOCK25SEP2600PE":{"ohlc":{"open":39.6,"high":60.3,"low":39.45,"close":58.1},"depth":{"buy":[{"quantity":175,"price":58.1,"orders":1},{"quantity":175,"price":57.55,"orders":1},{"quantity":175,"price":57.45,"orders":1},{"quantity":175,"price":54.9,"orders":1},{"quantity":525,"price":54.4,"orders":1}],"sell":[{"quantity":350,"price":58.75,"orders":2},{"quantity":175,"price":59.45,"orders":1},{"quantity":175,"price":59.5,"orders":1},{"quantity":175,"price":59.55,"orders":1},{"quantity":175,"price":59.6,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|112445","symbol":"MAZDOCK25SEP2600PE","last_price":58.1,"volume":144725,"average_price":52.79,"oi":259525.0,"net_change":11.7,"total_buy_quantity":38675.0,"total_sell_quantity":30800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":142.35,"last_trade_time":"1756979996284","oi_day_high":259700.0,"oi_day_low":253050.0},"NSE_FO:ICICIGI25SEP1860PE":{"ohlc":{"open":26.1,"high":45.0,"low":26.1,"close":34.0},"depth":{"buy":[{"quantity":325,"price":34.0,"orders":1},{"quantity":325,"price":33.95,"orders":1},{"quantity":325,"price":33.9,"orders":1},{"quantity":650,"price":33.85,"orders":2},{"quantity":325,"price":33.8,"orders":1}],"sell":[{"quantity":650,"price":35.4,"orders":2},{"quantity":325,"price":35.45,"orders":1},{"quantity":325,"price":35.5,"orders":1},{"quantity":325,"price":35.6,"orders":1},{"quantity":325,"price":36.1,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|93269","symbol":"ICICIGI25SEP1860PE","last_price":34.0,"volume":108875,"average_price":36.71,"oi":38025.0,"net_change":-20.75,"total_buy_quantity":79625.0,"total_sell_quantity":54925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":101.85,"last_trade_time":"1756979737711","oi_day_high":38025.0,"oi_day_low":25350.0},"NSE_FO:COFORGE25SEP1740CE":{"ohlc":{"open":58.8,"high":61.0,"low":34.25,"close":35.1},"depth":{"buy":[{"quantity":375,"price":34.7,"orders":1},{"quantity":375,"price":34.65,"orders":1},{"quantity":750,"price":34.6,"orders":2},{"quantity":375,"price":34.55,"orders":1},{"quantity":375,"price":34.5,"orders":1}],"sell":[{"quantity":375,"price":35.1,"orders":1},{"quantity":375,"price":35.15,"orders":1},{"quantity":375,"price":35.2,"orders":1},{"quantity":750,"price":35.3,"orders":2},{"quantity":375,"price":35.35,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|77271","symbol":"COFORGE25SEP1740CE","last_price":35.1,"volume":660750,"average_price":41.33,"oi":229125.0,"net_change":-20.6,"total_buy_quantity":73875.0,"total_sell_quantity":111750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":117.65,"last_trade_time":"1756979987107","oi_day_high":244125.0,"oi_day_low":132000.0},"NSE_FO:PGEL25SEP540PE":{"ohlc":{"open":12.5,"high":18.7,"low":8.5,"close":17.95},"depth":{"buy":[{"quantity":700,"price":17.75,"orders":1},{"quantity":1400,"price":17.7,"orders":2},{"quantity":700,"price":17.65,"orders":1},{"quantity":700,"price":17.6,"orders":1},{"quantity":4900,"price":16.1,"orders":2}],"sell":[{"quantity":700,"price":17.95,"orders":1},{"quantity":1400,"price":18.05,"orders":2},{"quantity":2100,"price":18.1,"orders":3},{"quantity":700,"price":18.15,"orders":1},{"quantity":1400,"price":18.2,"orders":2}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|36503","symbol":"PGEL25SEP540PE","last_price":17.95,"volume":1169000,"average_price":13.31,"oi":753200.0,"net_change":-1.95,"total_buy_quantity":320600.0,"total_sell_quantity":93800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.65,"last_trade_time":"1756979996670","oi_day_high":792400.0,"oi_day_low":646800.0},"NSE_FO:CIPLA25SEP1580CE":{"ohlc":{"open":40.05,"high":40.8,"low":33.8,"close":35.8},"depth":{"buy":[{"quantity":375,"price":35.65,"orders":1},{"quantity":750,"price":35.6,"orders":2},{"quantity":375,"price":35.55,"orders":1},{"quantity":375,"price":35.5,"orders":1},{"quantity":375,"price":35.4,"orders":1}],"sell":[{"quantity":750,"price":36.2,"orders":2},{"quantity":375,"price":36.25,"orders":1},{"quantity":375,"price":36.35,"orders":1},{"quantity":375,"price":36.4,"orders":1},{"quantity":375,"price":36.45,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|76041","symbol":"CIPLA25SEP1580CE","last_price":35.8,"volume":291000,"average_price":36.7,"oi":198375.0,"net_change":-2.0,"total_buy_quantity":73875.0,"total_sell_quantity":48000.0,"lower_circuit_limit":2.1,"upper_circuit_limit":73.5,"last_trade_time":"1756979972167","oi_day_high":208875.0,"oi_day_low":170625.0},"NSE_FO:DLF25SEP740PE":{"ohlc":{"open":6.5,"high":11.05,"low":5.7,"close":9.85},"depth":{"buy":[{"quantity":1650,"price":9.7,"orders":2},{"quantity":2475,"price":9.65,"orders":3},{"quantity":825,"price":9.55,"orders":1},{"quantity":825,"price":9.5,"orders":1},{"quantity":825,"price":9.4,"orders":1}],"sell":[{"quantity":2475,"price":9.9,"orders":3},{"quantity":1650,"price":9.95,"orders":2},{"quantity":1650,"price":10.0,"orders":2},{"quantity":825,"price":10.1,"orders":1},{"quantity":825,"price":10.15,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|82152","symbol":"DLF25SEP740PE","last_price":9.85,"volume":1188000,"average_price":8.78,"oi":760650.0,"net_change":0.95,"total_buy_quantity":272250.0,"total_sell_quantity":192225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.9,"last_trade_time":"1756979985756","oi_day_high":886050.0,"oi_day_low":760650.0},"NSE_FO:POLICYBZR25SEP1800CE":{"ohlc":{"open":140.0,"high":162.6,"low":99.25,"close":104.2},"depth":{"buy":[{"quantity":350,"price":102.4,"orders":1},{"quantity":350,"price":102.35,"orders":1},{"quantity":350,"price":102.25,"orders":1},{"quantity":350,"price":102.15,"orders":1},{"quantity":350,"price":102.0,"orders":1}],"sell":[{"quantity":350,"price":105.55,"orders":1},{"quantity":350,"price":105.6,"orders":1},{"quantity":350,"price":105.7,"orders":1},{"quantity":350,"price":105.75,"orders":1},{"quantity":350,"price":107.05,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|127311","symbol":"POLICYBZR25SEP1800CE","last_price":104.2,"volume":117950,"average_price":129.12,"oi":54250.0,"net_change":17.65,"total_buy_quantity":28350.0,"total_sell_quantity":47600.0,"lower_circuit_limit":2.35,"upper_circuit_limit":294.75,"last_trade_time":"1756979971783","oi_day_high":54250.0,"oi_day_low":45850.0},"NSE_FO:AUBANK25SEP730PE":{"ohlc":{"open":27.75,"high":39.5,"low":27.75,"close":37.15},"depth":{"buy":[{"quantity":1000,"price":36.2,"orders":1},{"quantity":1000,"price":36.15,"orders":1},{"quantity":1000,"price":36.1,"orders":1},{"quantity":1000,"price":35.95,"orders":1},{"quantity":1000,"price":35.8,"orders":1}],"sell":[{"quantity":1000,"price":36.9,"orders":1},{"quantity":1000,"price":36.95,"orders":1},{"quantity":1000,"price":37.0,"orders":1},{"quantity":1000,"price":37.05,"orders":1},{"quantity":2000,"price":37.4,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|65312","symbol":"AUBANK25SEP730PE","last_price":37.15,"volume":169000,"average_price":32.89,"oi":205000.0,"net_change":11.2,"total_buy_quantity":97000.0,"total_sell_quantity":98000.0,"lower_circuit_limit":3.1,"upper_circuit_limit":48.8,"last_trade_time":"1756979272152","oi_day_high":228000.0,"oi_day_low":194000.0},"NSE_FO:MANKIND25SEP2450PE":{"ohlc":{"open":18.75,"high":24.2,"low":18.3,"close":23.85},"depth":{"buy":[{"quantity":225,"price":21.0,"orders":1},{"quantity":225,"price":20.95,"orders":1},{"quantity":225,"price":20.9,"orders":1},{"quantity":225,"price":18.95,"orders":1},{"quantity":225,"price":18.9,"orders":1}],"sell":[{"quantity":225,"price":22.05,"orders":1},{"quantity":225,"price":22.4,"orders":1},{"quantity":225,"price":22.55,"orders":1},{"quantity":225,"price":23.45,"orders":1},{"quantity":225,"price":23.55,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|107368","symbol":"MANKIND25SEP2450PE","last_price":23.85,"volume":6300,"average_price":19.93,"oi":9450.0,"net_change":-1.15,"total_buy_quantity":39825.0,"total_sell_quantity":52650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.35,"last_trade_time":"1756978749533","oi_day_high":11925.0,"oi_day_low":9450.0},"NSE_FO:BPCL25SEP310PE":{"ohlc":{"open":4.35,"high":5.8,"low":4.1,"close":5.55},"depth":{"buy":[{"quantity":7900,"price":5.45,"orders":4},{"quantity":9875,"price":5.4,"orders":5},{"quantity":5925,"price":5.35,"orders":3},{"quantity":19750,"price":5.3,"orders":3},{"quantity":3950,"price":5.25,"orders":2}],"sell":[{"quantity":11850,"price":5.6,"orders":6},{"quantity":9875,"price":5.65,"orders":4},{"quantity":7900,"price":5.7,"orders":3},{"quantity":21725,"price":5.75,"orders":4},{"quantity":33575,"price":5.8,"orders":6}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|75460","symbol":"BPCL25SEP310PE","last_price":5.55,"volume":1137600,"average_price":4.87,"oi":823575.0,"net_change":0.55,"total_buy_quantity":588550.0,"total_sell_quantity":551025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1756979997530","oi_day_high":865050.0,"oi_day_low":758400.0},"NSE_FO:INDUSTOWER25SEP335PE":{"ohlc":{"open":14.65,"high":17.35,"low":12.35,"close":16.0},"depth":{"buy":[{"quantity":1700,"price":15.85,"orders":1},{"quantity":3400,"price":15.8,"orders":2},{"quantity":1700,"price":15.75,"orders":1},{"quantity":1700,"price":15.7,"orders":1},{"quantity":5100,"price":14.85,"orders":1}],"sell":[{"quantity":3400,"price":16.1,"orders":2},{"quantity":3400,"price":16.3,"orders":1},{"quantity":3400,"price":16.65,"orders":1},{"quantity":3400,"price":16.95,"orders":1},{"quantity":3400,"price":17.05,"orders":2}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|97207","symbol":"INDUSTOWER25SEP335PE","last_price":16.0,"volume":557600,"average_price":14.26,"oi":520200.0,"net_change":0.2,"total_buy_quantity":144500.0,"total_sell_quantity":229500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.8,"last_trade_time":"1756979940008","oi_day_high":537200.0,"oi_day_low":474300.0},"NSE_FO:ADANIGREEN25SEP920PE":{"ohlc":{"open":17.45,"high":24.55,"low":15.5,"close":22.7},"depth":{"buy":[{"quantity":600,"price":22.35,"orders":1},{"quantity":600,"price":22.15,"orders":1},{"quantity":600,"price":22.1,"orders":1},{"quantity":600,"price":22.05,"orders":1},{"quantity":600,"price":22.0,"orders":1}],"sell":[{"quantity":600,"price":22.7,"orders":1},{"quantity":1200,"price":22.75,"orders":2},{"quantity":600,"price":22.8,"orders":1},{"quantity":600,"price":23.35,"orders":1},{"quantity":2400,"price":23.4,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|64200","symbol":"ADANIGREEN25SEP920PE","last_price":22.7,"volume":212400,"average_price":19.54,"oi":147600.0,"net_change":1.3,"total_buy_quantity":191400.0,"total_sell_quantity":92400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.5,"last_trade_time":"1756979940003","oi_day_high":155400.0,"oi_day_low":134400.0},"NSE_FO:CONCOR25SEP530PE":{"ohlc":{"open":4.5,"high":7.05,"low":4.5,"close":6.8},"depth":{"buy":[{"quantity":6250,"price":6.55,"orders":5},{"quantity":2500,"price":6.5,"orders":2},{"quantity":2500,"price":6.45,"orders":2},{"quantity":1250,"price":6.4,"orders":1},{"quantity":3750,"price":6.15,"orders":1}],"sell":[{"quantity":2500,"price":6.75,"orders":2},{"quantity":2500,"price":6.8,"orders":2},{"quantity":1250,"price":6.85,"orders":1},{"quantity":1250,"price":6.9,"orders":1},{"quantity":1250,"price":6.95,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|78744","symbol":"CONCOR25SEP530PE","last_price":6.8,"volume":313750,"average_price":5.74,"oi":475000.0,"net_change":1.95,"total_buy_quantity":233750.0,"total_sell_quantity":197500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.85,"last_trade_time":"1756979708890","oi_day_high":477500.0,"oi_day_low":442500.0},"NSE_FO:UNITDSPR25SEP1280CE":{"ohlc":{"open":86.45,"high":88.75,"low":52.1,"close":55.8},"depth":{"buy":[{"quantity":400,"price":56.2,"orders":1},{"quantity":400,"price":56.15,"orders":1},{"quantity":400,"price":56.1,"orders":1},{"quantity":400,"price":56.05,"orders":1},{"quantity":400,"price":55.95,"orders":1}],"sell":[{"quantity":400,"price":57.5,"orders":1},{"quantity":400,"price":57.55,"orders":1},{"quantity":400,"price":57.6,"orders":1},{"quantity":400,"price":57.7,"orders":1},{"quantity":400,"price":58.6,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|143478","symbol":"UNITDSPR25SEP1280CE","last_price":55.8,"volume":23600,"average_price":65.77,"oi":33200.0,"net_change":-22.75,"total_buy_quantity":28800.0,"total_sell_quantity":46800.0,"lower_circuit_limit":31.1,"upper_circuit_limit":126.0,"last_trade_time":"1756979941275","oi_day_high":42400.0,"oi_day_low":33200.0},"NSE_FO:ETERNAL25SEP315PE":{"ohlc":{"open":4.55,"high":5.45,"low":4.2,"close":4.5},"depth":{"buy":[{"quantity":26675,"price":4.4,"orders":9},{"quantity":24250,"price":4.35,"orders":8},{"quantity":21825,"price":4.3,"orders":6},{"quantity":16975,"price":4.25,"orders":5},{"quantity":33950,"price":4.2,"orders":5}],"sell":[{"quantity":2425,"price":4.5,"orders":1},{"quantity":21825,"price":4.55,"orders":9},{"quantity":26675,"price":4.6,"orders":7},{"quantity":7275,"price":4.65,"orders":3},{"quantity":26675,"price":4.7,"orders":4}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|83522","symbol":"ETERNAL25SEP315PE","last_price":4.5,"volume":4093400,"average_price":4.95,"oi":1976375.0,"net_change":-0.2,"total_buy_quantity":824500.0,"total_sell_quantity":712950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.7,"last_trade_time":"1756979990401","oi_day_high":2560800.0,"oi_day_low":1976375.0},"NSE_FO:BLUESTARCO25SEP1880PE":{"ohlc":{"open":23.05,"high":38.95,"low":22.1,"close":34.2},"depth":{"buy":[{"quantity":325,"price":37.15,"orders":1},{"quantity":325,"price":37.1,"orders":1},{"quantity":325,"price":36.8,"orders":1},{"quantity":325,"price":35.6,"orders":1},{"quantity":325,"price":35.55,"orders":1}],"sell":[{"quantity":325,"price":38.3,"orders":1},{"quantity":325,"price":38.35,"orders":1},{"quantity":325,"price":38.45,"orders":1},{"quantity":975,"price":39.7,"orders":1},{"quantity":1950,"price":42.6,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|74558","symbol":"BLUESTARCO25SEP1880PE","last_price":34.2,"volume":12025,"average_price":27.83,"oi":13000.0,"net_change":2.8,"total_buy_quantity":58825.0,"total_sell_quantity":71175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":75.95,"last_trade_time":"1756975377234","oi_day_high":14300.0,"oi_day_low":12675.0},"NSE_FO:KOTAKBANK25SEP1940PE":{"ohlc":{"open":19.75,"high":24.6,"low":15.2,"close":23.6},"depth":{"buy":[{"quantity":400,"price":23.5,"orders":1},{"quantity":400,"price":23.45,"orders":1},{"quantity":1200,"price":23.4,"orders":2},{"quantity":800,"price":23.35,"orders":2},{"quantity":800,"price":23.3,"orders":2}],"sell":[{"quantity":400,"price":23.75,"orders":1},{"quantity":400,"price":23.8,"orders":1},{"quantity":2000,"price":23.85,"orders":2},{"quantity":2400,"price":23.9,"orders":3},{"quantity":1600,"price":23.95,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|102763","symbol":"KOTAKBANK25SEP1940PE","last_price":23.6,"volume":484000,"average_price":20.65,"oi":342400.0,"net_change":2.85,"total_buy_quantity":221600.0,"total_sell_quantity":75600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.25,"last_trade_time":"1756979993781","oi_day_high":362000.0,"oi_day_low":336400.0},"NSE_FO:JUBLFOOD25SEP640CE":{"ohlc":{"open":20.25,"high":33.55,"low":20.25,"close":26.25},"depth":{"buy":[{"quantity":2500,"price":26.25,"orders":2},{"quantity":1250,"price":26.15,"orders":1},{"quantity":1250,"price":26.05,"orders":1},{"quantity":2500,"price":26.0,"orders":2},{"quantity":1250,"price":25.95,"orders":1}],"sell":[{"quantity":2500,"price":26.5,"orders":2},{"quantity":2500,"price":26.6,"orders":2},{"quantity":3750,"price":26.75,"orders":1},{"quantity":1250,"price":26.85,"orders":1},{"quantity":1250,"price":26.9,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|104048","symbol":"JUBLFOOD25SEP640CE","last_price":26.25,"volume":850000,"average_price":28.09,"oi":230000.0,"net_change":9.65,"total_buy_quantity":152500.0,"total_sell_quantity":138750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.9,"last_trade_time":"1756979980107","oi_day_high":347500.0,"oi_day_low":226250.0},"NSE_FO:GODREJPROP25SEP2000CE":{"ohlc":{"open":79.0,"high":103.45,"low":63.8,"close":66.55},"depth":{"buy":[{"quantity":550,"price":66.1,"orders":2},{"quantity":275,"price":65.35,"orders":1},{"quantity":825,"price":65.3,"orders":3},{"quantity":550,"price":65.25,"orders":2},{"quantity":275,"price":65.05,"orders":1}],"sell":[{"quantity":275,"price":66.65,"orders":1},{"quantity":275,"price":66.7,"orders":1},{"quantity":275,"price":66.85,"orders":1},{"quantity":275,"price":66.95,"orders":1},{"quantity":275,"price":67.0,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|88010","symbol":"GODREJPROP25SEP2000CE","last_price":66.55,"volume":655050,"average_price":80.62,"oi":325325.0,"net_change":-9.35,"total_buy_quantity":63800.0,"total_sell_quantity":53625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":156.0,"last_trade_time":"1756979986075","oi_day_high":350625.0,"oi_day_low":299475.0},"NSE_FO:TORNTPOWER25SEP1240CE":{"ohlc":{"open":87.3,"high":92.95,"low":68.85,"close":70.0},"depth":{"buy":[{"quantity":750,"price":67.95,"orders":2},{"quantity":375,"price":67.9,"orders":1},{"quantity":375,"price":67.85,"orders":1},{"quantity":375,"price":67.8,"orders":1},{"quantity":2625,"price":67.45,"orders":2}],"sell":[{"quantity":375,"price":77.0,"orders":1},{"quantity":375,"price":80.15,"orders":1},{"quantity":750,"price":80.2,"orders":1},{"quantity":375,"price":81.1,"orders":1},{"quantity":3750,"price":81.25,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|142661","symbol":"TORNTPOWER25SEP1240CE","last_price":70.0,"volume":9000,"average_price":81.67,"oi":22500.0,"net_change":-17.0,"total_buy_quantity":42000.0,"total_sell_quantity":60000.0,"lower_circuit_limit":21.65,"upper_circuit_limit":152.35,"last_trade_time":"1756979546285","oi_day_high":25875.0,"oi_day_low":22500.0},"NSE_FO:POLYCAB25SEP7100CE":{"ohlc":{"open":310.25,"high":342.55,"low":270.0,"close":285.8},"depth":{"buy":[{"quantity":125,"price":279.35,"orders":1},{"quantity":125,"price":279.25,"orders":1},{"quantity":125,"price":279.2,"orders":1},{"quantity":250,"price":270.0,"orders":2},{"quantity":125,"price":255.0,"orders":1}],"sell":[{"quantity":125,"price":292.8,"orders":1},{"quantity":125,"price":296.95,"orders":1},{"quantity":125,"price":297.0,"orders":1},{"quantity":125,"price":306.95,"orders":1},{"quantity":125,"price":307.0,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|119240","symbol":"POLYCAB25SEP7100CE","last_price":285.8,"volume":31875,"average_price":307.47,"oi":18750.0,"net_change":-3.75,"total_buy_quantity":14000.0,"total_sell_quantity":5500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":583.65,"last_trade_time":"1756979940004","oi_day_high":25000.0,"oi_day_low":18750.0},"NSE_FO:NAUKRI25SEP1380CE":{"ohlc":{"open":39.0,"high":41.15,"low":21.55,"close":25.0},"depth":{"buy":[{"quantity":375,"price":24.9,"orders":1},{"quantity":375,"price":24.85,"orders":1},{"quantity":375,"price":24.6,"orders":1},{"quantity":375,"price":24.5,"orders":1},{"quantity":375,"price":24.0,"orders":1}],"sell":[{"quantity":375,"price":26.85,"orders":1},{"quantity":375,"price":26.9,"orders":1},{"quantity":375,"price":27.0,"orders":1},{"quantity":375,"price":27.05,"orders":1},{"quantity":375,"price":27.1,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|111027","symbol":"NAUKRI25SEP1380CE","last_price":25.0,"volume":103125,"average_price":31.07,"oi":72375.0,"net_change":-11.6,"total_buy_quantity":73875.0,"total_sell_quantity":62250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.75,"last_trade_time":"1756979953464","oi_day_high":78000.0,"oi_day_low":60750.0},"NSE_FO:DIXON25SEP16750CE":{"ohlc":{"open":1351.0,"high":1440.0,"low":1275.0,"close":1300.0},"depth":{"buy":[{"quantity":50,"price":1271.45,"orders":1},{"quantity":50,"price":1271.4,"orders":1},{"quantity":50,"price":1271.35,"orders":1},{"quantity":50,"price":1271.25,"orders":1},{"quantity":200,"price":1141.4,"orders":1}],"sell":[{"quantity":50,"price":1315.7,"orders":1},{"quantity":50,"price":1315.75,"orders":1},{"quantity":50,"price":1315.8,"orders":1},{"quantity":50,"price":1315.85,"orders":1},{"quantity":50,"price":1315.9,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|81759","symbol":"DIXON25SEP16750CE","last_price":1300.0,"volume":2800,"average_price":1338.23,"oi":6000.0,"net_change":30.05,"total_buy_quantity":2750.0,"total_sell_quantity":3900.0,"lower_circuit_limit":341.05,"upper_circuit_limit":2198.85,"last_trade_time":"1756979918121","oi_day_high":6650.0,"oi_day_low":6000.0},"NSE_FO:VEDL25SEP420PE":{"ohlc":{"open":3.55,"high":4.7,"low":3.25,"close":4.2},"depth":{"buy":[{"quantity":5750,"price":4.1,"orders":5},{"quantity":3450,"price":4.05,"orders":3},{"quantity":4600,"price":4.0,"orders":4},{"quantity":2300,"price":3.95,"orders":2},{"quantity":2300,"price":3.9,"orders":2}],"sell":[{"quantity":3450,"price":4.2,"orders":3},{"quantity":8050,"price":4.25,"orders":7},{"quantity":6900,"price":4.3,"orders":5},{"quantity":5750,"price":4.35,"orders":4},{"quantity":11500,"price":4.4,"orders":6}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|48452","symbol":"VEDL25SEP420PE","last_price":4.2,"volume":931500,"average_price":3.87,"oi":924600.0,"net_change":-0.1,"total_buy_quantity":424350.0,"total_sell_quantity":418600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.3,"last_trade_time":"1756979910470","oi_day_high":1024650.0,"oi_day_low":924600.0},"NSE_FO:SHRIRAMFIN25SEP570CE":{"ohlc":{"open":33.0,"high":35.75,"low":26.5,"close":27.65},"depth":{"buy":[{"quantity":825,"price":27.55,"orders":1},{"quantity":825,"price":27.5,"orders":1},{"quantity":825,"price":27.45,"orders":1},{"quantity":825,"price":26.9,"orders":1},{"quantity":825,"price":26.75,"orders":1}],"sell":[{"quantity":825,"price":27.8,"orders":1},{"quantity":825,"price":27.85,"orders":1},{"quantity":825,"price":27.9,"orders":1},{"quantity":825,"price":28.1,"orders":1},{"quantity":825,"price":28.15,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|123536","symbol":"SHRIRAMFIN25SEP570CE","last_price":27.65,"volume":176550,"average_price":29.53,"oi":127875.0,"net_change":-0.5,"total_buy_quantity":88275.0,"total_sell_quantity":103125.0,"lower_circuit_limit":3.45,"upper_circuit_limit":52.85,"last_trade_time":"1756979953452","oi_day_high":137775.0,"oi_day_low":118800.0},"NSE_FO:SONACOMS25SEP450CE":{"ohlc":{"open":18.55,"high":19.5,"low":11.0,"close":11.5},"depth":{"buy":[{"quantity":1050,"price":11.25,"orders":1},{"quantity":1050,"price":11.2,"orders":1},{"quantity":2100,"price":11.15,"orders":2},{"quantity":2100,"price":11.1,"orders":2},{"quantity":2100,"price":11.0,"orders":2}],"sell":[{"quantity":1050,"price":11.4,"orders":1},{"quantity":1050,"price":11.45,"orders":1},{"quantity":2100,"price":11.5,"orders":2},{"quantity":2100,"price":11.55,"orders":2},{"quantity":4200,"price":11.6,"orders":4}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|124540","symbol":"SONACOMS25SEP450CE","last_price":11.5,"volume":4149600,"average_price":17.03,"oi":1123500.0,"net_change":-5.8,"total_buy_quantity":220500.0,"total_sell_quantity":525000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.3,"last_trade_time":"1756979991600","oi_day_high":1172850.0,"oi_day_low":305550.0},"NSE_FO:PIIND25SEP3700CE":{"ohlc":{"open":161.0,"high":164.0,"low":119.1,"close":124.5},"depth":{"buy":[{"quantity":175,"price":124.5,"orders":1},{"quantity":175,"price":124.05,"orders":1},{"quantity":175,"price":123.05,"orders":1},{"quantity":525,"price":123.0,"orders":1},{"quantity":175,"price":121.65,"orders":1}],"sell":[{"quantity":175,"price":128.1,"orders":1},{"quantity":175,"price":128.15,"orders":1},{"quantity":175,"price":128.25,"orders":1},{"quantity":175,"price":128.35,"orders":1},{"quantity":175,"price":128.45,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|125747","symbol":"PIIND25SEP3700CE","last_price":124.5,"volume":24150,"average_price":142.17,"oi":19600.0,"net_change":-31.55,"total_buy_quantity":16975.0,"total_sell_quantity":14700.0,"lower_circuit_limit":43.05,"upper_circuit_limit":269.05,"last_trade_time":"1756979914942","oi_day_high":22575.0,"oi_day_low":18550.0},"NSE_FO:PFC25SEP380PE":{"ohlc":{"open":3.45,"high":5.35,"low":3.45,"close":5.05},"depth":{"buy":[{"quantity":1300,"price":4.9,"orders":1},{"quantity":6500,"price":4.85,"orders":5},{"quantity":14300,"price":4.8,"orders":6},{"quantity":15600,"price":4.75,"orders":7},{"quantity":9100,"price":4.7,"orders":5}],"sell":[{"quantity":1300,"price":5.0,"orders":1},{"quantity":7800,"price":5.05,"orders":6},{"quantity":2600,"price":5.1,"orders":2},{"quantity":2600,"price":5.15,"orders":2},{"quantity":2600,"price":5.2,"orders":2}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|122551","symbol":"PFC25SEP380PE","last_price":5.05,"volume":2197000,"average_price":4.4,"oi":1907100.0,"net_change":1.0,"total_buy_quantity":595400.0,"total_sell_quantity":295100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.05,"last_trade_time":"1756979998774","oi_day_high":2091700.0,"oi_day_low":1881100.0},"NSE_FO:COALINDIA25SEP375PE":{"ohlc":{"open":2.05,"high":2.45,"low":1.6,"close":1.65},"depth":{"buy":[{"quantity":22950,"price":1.65,"orders":8},{"quantity":44550,"price":1.6,"orders":12},{"quantity":39150,"price":1.55,"orders":9},{"quantity":41850,"price":1.5,"orders":7},{"quantity":4050,"price":1.45,"orders":1}],"sell":[{"quantity":10800,"price":1.75,"orders":6},{"quantity":10800,"price":1.8,"orders":5},{"quantity":16200,"price":1.85,"orders":3},{"quantity":18900,"price":1.9,"orders":8},{"quantity":62100,"price":1.95,"orders":11}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|76636","symbol":"COALINDIA25SEP375PE","last_price":1.65,"volume":1941300,"average_price":1.93,"oi":1745550.0,"net_change":-0.3,"total_buy_quantity":799200.0,"total_sell_quantity":591300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1756979990134","oi_day_high":1810350.0,"oi_day_low":1672650.0},"NSE_FO:CDSL25SEP1460PE":{"ohlc":{"open":18.6,"high":25.85,"low":18.6,"close":23.0},"depth":{"buy":[{"quantity":2375,"price":22.85,"orders":2},{"quantity":475,"price":22.6,"orders":1},{"quantity":950,"price":22.55,"orders":2},{"quantity":475,"price":22.5,"orders":1},{"quantity":475,"price":22.45,"orders":1}],"sell":[{"quantity":475,"price":23.05,"orders":1},{"quantity":475,"price":23.1,"orders":1},{"quantity":475,"price":23.15,"orders":1},{"quantity":2850,"price":23.35,"orders":2},{"quantity":475,"price":23.6,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|74935","symbol":"CDSL25SEP1460PE","last_price":23.0,"volume":204250,"average_price":22.43,"oi":216125.0,"net_change":1.75,"total_buy_quantity":140125.0,"total_sell_quantity":74100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.6,"last_trade_time":"1756979984195","oi_day_high":223725.0,"oi_day_low":213750.0},"NSE_FO:HINDUNILVR25SEP2660CE":{"ohlc":{"open":101.0,"high":110.0,"low":52.0,"close":55.45},"depth":{"buy":[{"quantity":300,"price":54.55,"orders":1},{"quantity":300,"price":54.5,"orders":1},{"quantity":300,"price":54.15,"orders":1},{"quantity":600,"price":54.1,"orders":2},{"quantity":900,"price":54.05,"orders":2}],"sell":[{"quantity":300,"price":55.65,"orders":1},{"quantity":300,"price":55.9,"orders":1},{"quantity":600,"price":55.95,"orders":2},{"quantity":300,"price":56.0,"orders":1},{"quantity":300,"price":56.65,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|91736","symbol":"HINDUNILVR25SEP2660CE","last_price":55.45,"volume":791400,"average_price":74.65,"oi":157500.0,"net_change":-8.6,"total_buy_quantity":23700.0,"total_sell_quantity":44100.0,"lower_circuit_limit":9.45,"upper_circuit_limit":222.5,"last_trade_time":"1756979987909","oi_day_high":173100.0,"oi_day_low":150000.0},"NSE_FO:SAIL25SEP120PE":{"ohlc":{"open":0.95,"high":1.35,"low":0.95,"close":1.3},"depth":{"buy":[{"quantity":75200,"price":1.25,"orders":8},{"quantity":150400,"price":1.2,"orders":6},{"quantity":192700,"price":1.15,"orders":8},{"quantity":220900,"price":1.1,"orders":9},{"quantity":94000,"price":1.05,"orders":4}],"sell":[{"quantity":23500,"price":1.3,"orders":3},{"quantity":65800,"price":1.35,"orders":12},{"quantity":173900,"price":1.4,"orders":11},{"quantity":169200,"price":1.45,"orders":7},{"quantity":155100,"price":1.5,"orders":8}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|130507","symbol":"SAIL25SEP120PE","last_price":1.3,"volume":3186600,"average_price":1.22,"oi":3120800.0,"net_change":0.25,"total_buy_quantity":2777700.0,"total_sell_quantity":1598000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1756979997055","oi_day_high":3285300.0,"oi_day_low":2937500.0},"NSE_FO:SBILIFE25SEP1820CE":{"ohlc":{"open":55.0,"high":67.0,"low":24.5,"close":31.0},"depth":{"buy":[{"quantity":375,"price":30.5,"orders":1},{"quantity":375,"price":30.25,"orders":1},{"quantity":1125,"price":30.2,"orders":3},{"quantity":375,"price":30.1,"orders":1},{"quantity":750,"price":30.05,"orders":2}],"sell":[{"quantity":375,"price":31.2,"orders":1},{"quantity":1500,"price":31.25,"orders":4},{"quantity":375,"price":31.45,"orders":1},{"quantity":1500,"price":31.5,"orders":3},{"quantity":375,"price":32.3,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|121980","symbol":"SBILIFE25SEP1820CE","last_price":31.0,"volume":1465875,"average_price":40.46,"oi":255375.0,"net_change":-7.4,"total_buy_quantity":131250.0,"total_sell_quantity":112500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":170.25,"last_trade_time":"1756979995020","oi_day_high":275625.0,"oi_day_low":125625.0},"NSE_FO:IRFC25SEP117.5PE":{"ohlc":{"open":1.35,"high":1.75,"low":1.15,"close":1.65},"depth":{"buy":[{"quantity":12750,"price":1.6,"orders":3},{"quantity":55250,"price":1.55,"orders":5},{"quantity":12750,"price":1.5,"orders":3},{"quantity":25500,"price":1.45,"orders":2},{"quantity":4250,"price":1.4,"orders":1}],"sell":[{"quantity":12750,"price":1.7,"orders":3},{"quantity":12750,"price":1.75,"orders":3},{"quantity":68000,"price":1.8,"orders":5},{"quantity":4250,"price":1.85,"orders":1},{"quantity":4250,"price":2.0,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|99078","symbol":"IRFC25SEP117.5PE","last_price":1.65,"volume":182750,"average_price":1.46,"oi":510000.0,"net_change":0.3,"total_buy_quantity":769250.0,"total_sell_quantity":535500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1756979954465","oi_day_high":522750.0,"oi_day_low":497250.0},"NSE_FO:LTIM25SEP5200PE":{"ohlc":{"open":151.45,"high":169.7,"low":133.15,"close":152.0},"depth":{"buy":[{"quantity":300,"price":154.65,"orders":2},{"quantity":150,"price":154.55,"orders":1},{"quantity":150,"price":154.45,"orders":1},{"quantity":450,"price":150.95,"orders":2},{"quantity":150,"price":149.95,"orders":1}],"sell":[{"quantity":150,"price":159.8,"orders":1},{"quantity":150,"price":159.9,"orders":1},{"quantity":150,"price":160.0,"orders":1},{"quantity":1800,"price":172.1,"orders":2},{"quantity":1050,"price":174.45,"orders":2}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|109650","symbol":"LTIM25SEP5200PE","last_price":152.0,"volume":65400,"average_price":150.56,"oi":51300.0,"net_change":-13.6,"total_buy_quantity":15300.0,"total_sell_quantity":14250.0,"lower_circuit_limit":37.25,"upper_circuit_limit":293.95,"last_trade_time":"1756979971315","oi_day_high":53100.0,"oi_day_low":37950.0},"NSE_FO:NBCC25SEP100CE":{"ohlc":{"open":6.2,"high":6.2,"low":4.35,"close":4.5},"depth":{"buy":[{"quantity":26000,"price":4.45,"orders":4},{"quantity":26000,"price":4.4,"orders":4},{"quantity":6500,"price":4.35,"orders":1},{"quantity":6500,"price":4.3,"orders":1},{"quantity":13000,"price":4.25,"orders":2}],"sell":[{"quantity":6500,"price":4.55,"orders":1},{"quantity":6500,"price":4.6,"orders":1},{"quantity":13000,"price":4.65,"orders":2},{"quantity":26000,"price":4.7,"orders":4},{"quantity":13000,"price":4.75,"orders":2}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|116331","symbol":"NBCC25SEP100CE","last_price":4.5,"volume":897000,"average_price":5.31,"oi":1007500.0,"net_change":-1.3,"total_buy_quantity":754000.0,"total_sell_quantity":890500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.8,"last_trade_time":"1756979947513","oi_day_high":1033500.0,"oi_day_low":916500.0},"NSE_FO:INDIGO25SEP5700PE":{"ohlc":{"open":90.0,"high":133.15,"low":82.1,"close":123.65},"depth":{"buy":[{"quantity":150,"price":123.2,"orders":1},{"quantity":150,"price":123.15,"orders":1},{"quantity":300,"price":123.05,"orders":2},{"quantity":450,"price":123.0,"orders":3},{"quantity":150,"price":122.6,"orders":1}],"sell":[{"quantity":150,"price":128.75,"orders":1},{"quantity":150,"price":128.85,"orders":1},{"quantity":300,"price":128.9,"orders":2},{"quantity":150,"price":128.95,"orders":1},{"quantity":150,"price":129.0,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|96333","symbol":"INDIGO25SEP5700PE","last_price":123.65,"volume":379050,"average_price":105.73,"oi":259500.0,"net_change":19.1,"total_buy_quantity":28500.0,"total_sell_quantity":11100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":238.55,"last_trade_time":"1756979991649","oi_day_high":311400.0,"oi_day_low":250050.0},"NSE_FO:JSWENERGY25SEP500PE":{"ohlc":{"open":7.6,"high":11.9,"low":7.05,"close":10.9},"depth":{"buy":[{"quantity":1000,"price":10.85,"orders":1},{"quantity":1000,"price":10.8,"orders":1},{"quantity":1000,"price":10.75,"orders":1},{"quantity":15000,"price":10.7,"orders":4},{"quantity":6000,"price":10.6,"orders":3}],"sell":[{"quantity":1000,"price":11.25,"orders":1},{"quantity":1000,"price":11.3,"orders":1},{"quantity":1000,"price":11.35,"orders":1},{"quantity":1000,"price":11.5,"orders":1},{"quantity":2000,"price":11.55,"orders":2}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|103199","symbol":"JSWENERGY25SEP500PE","last_price":10.9,"volume":1270000,"average_price":9.09,"oi":773000.0,"net_change":2.1,"total_buy_quantity":527000.0,"total_sell_quantity":203000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.8,"last_trade_time":"1756979933935","oi_day_high":981000.0,"oi_day_low":773000.0},"NSE_FO:TRENT25SEP5200PE":{"ohlc":{"open":45.0,"high":47.0,"low":27.45,"close":42.45},"depth":{"buy":[{"quantity":100,"price":41.9,"orders":1},{"quantity":300,"price":41.85,"orders":3},{"quantity":200,"price":41.8,"orders":2},{"quantity":200,"price":41.75,"orders":1},{"quantity":100,"price":41.55,"orders":1}],"sell":[{"quantity":100,"price":42.8,"orders":1},{"quantity":100,"price":42.85,"orders":1},{"quantity":100,"price":42.95,"orders":1},{"quantity":100,"price":43.0,"orders":1},{"quantity":300,"price":43.05,"orders":2}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|142764","symbol":"TRENT25SEP5200PE","last_price":42.45,"volume":338700,"average_price":34.83,"oi":87000.0,"net_change":-14.45,"total_buy_quantity":106000.0,"total_sell_quantity":16400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":180.7,"last_trade_time":"1756979990606","oi_day_high":95000.0,"oi_day_low":83500.0},"NSE_FO:HINDZINC25SEP420CE":{"ohlc":{"open":31.5,"high":31.5,"low":21.75,"close":23.9},"depth":{"buy":[{"quantity":1225,"price":24.2,"orders":1},{"quantity":2450,"price":24.15,"orders":2},{"quantity":1225,"price":24.05,"orders":1},{"quantity":2450,"price":23.8,"orders":1},{"quantity":1225,"price":23.75,"orders":1}],"sell":[{"quantity":1225,"price":25.05,"orders":1},{"quantity":1225,"price":25.1,"orders":1},{"quantity":4900,"price":25.15,"orders":4},{"quantity":1225,"price":25.25,"orders":1},{"quantity":1225,"price":25.3,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|94376","symbol":"HINDZINC25SEP420CE","last_price":23.9,"volume":171500,"average_price":24.41,"oi":252350.0,"net_change":-6.6,"total_buy_quantity":147000.0,"total_sell_quantity":116375.0,"lower_circuit_limit":8.05,"upper_circuit_limit":52.95,"last_trade_time":"1756979971642","oi_day_high":256025.0,"oi_day_low":237650.0},"NSE_FO:KEI25SEP3850CE":{"ohlc":{"open":285.8,"high":300.85,"low":285.0,"close":300.85},"depth":{"buy":[{"quantity":175,"price":311.85,"orders":1},{"quantity":175,"price":311.8,"orders":1},{"quantity":175,"price":311.7,"orders":1},{"quantity":175,"price":311.6,"orders":1},{"quantity":700,"price":297.55,"orders":2}],"sell":[{"quantity":175,"price":319.35,"orders":1},{"quantity":175,"price":319.4,"orders":1},{"quantity":175,"price":319.5,"orders":1},{"quantity":175,"price":319.6,"orders":1},{"quantity":1050,"price":323.35,"orders":2}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|102205","symbol":"KEI25SEP3850CE","last_price":300.85,"volume":700,"average_price":291.61,"oi":10850.0,"net_change":59.95,"total_buy_quantity":18375.0,"total_sell_quantity":14175.0,"lower_circuit_limit":29.8,"upper_circuit_limit":452.0,"last_trade_time":"1756968467742","oi_day_high":11025.0,"oi_day_low":10850.0},"NSE_FO:ASTRAL25SEP1360PE":{"ohlc":{"open":11.85,"high":13.75,"low":10.7,"close":11.2},"depth":{"buy":[{"quantity":425,"price":10.85,"orders":1},{"quantity":425,"price":10.8,"orders":1},{"quantity":425,"price":10.75,"orders":1},{"quantity":425,"price":10.6,"orders":1},{"quantity":425,"price":10.45,"orders":1}],"sell":[{"quantity":425,"price":11.3,"orders":1},{"quantity":425,"price":11.35,"orders":1},{"quantity":425,"price":11.45,"orders":1},{"quantity":425,"price":12.1,"orders":1},{"quantity":850,"price":12.15,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|68812","symbol":"ASTRAL25SEP1360PE","last_price":11.2,"volume":34425,"average_price":12.13,"oi":119425.0,"net_change":-0.65,"total_buy_quantity":124950.0,"total_sell_quantity":82025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.35,"last_trade_time":"1756979882523","oi_day_high":120700.0,"oi_day_low":112625.0},"NSE_FO:SOLARINDS25SEP14000PE":{"ohlc":{"open":280.0,"high":494.05,"low":277.05,"close":366.15},"depth":{"buy":[{"quantity":150,"price":366.35,"orders":2},{"quantity":75,"price":366.3,"orders":1},{"quantity":75,"price":366.25,"orders":1},{"quantity":75,"price":366.2,"orders":1},{"quantity":75,"price":363.25,"orders":1}],"sell":[{"quantity":75,"price":371.65,"orders":1},{"quantity":75,"price":371.7,"orders":1},{"quantity":75,"price":374.95,"orders":1},{"quantity":975,"price":375.0,"orders":2},{"quantity":150,"price":390.1,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|135311","symbol":"SOLARINDS25SEP14000PE","last_price":366.15,"volume":109350,"average_price":398.92,"oi":40050.0,"net_change":84.95,"total_buy_quantity":15225.0,"total_sell_quantity":7275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":657.6,"last_trade_time":"1756979990118","oi_day_high":43575.0,"oi_day_low":40050.0},"NSE_FO:TORNTPHARM25SEP3600CE":{"ohlc":{"open":80.05,"high":84.0,"low":66.8,"close":70.35},"depth":{"buy":[{"quantity":250,"price":70.4,"orders":1},{"quantity":1500,"price":70.35,"orders":2},{"quantity":250,"price":69.0,"orders":1},{"quantity":1250,"price":62.25,"orders":1},{"quantity":4000,"price":61.85,"orders":1}],"sell":[{"quantity":250,"price":74.85,"orders":1},{"quantity":250,"price":74.9,"orders":1},{"quantity":250,"price":75.0,"orders":1},{"quantity":250,"price":76.7,"orders":1},{"quantity":250,"price":79.15,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|142505","symbol":"TORNTPHARM25SEP3600CE","last_price":70.35,"volume":22000,"average_price":74.97,"oi":45250.0,"net_change":-7.1,"total_buy_quantity":37250.0,"total_sell_quantity":34000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":161.25,"last_trade_time":"1756979730751","oi_day_high":45250.0,"oi_day_low":42000.0},"NSE_FO:HINDALCO25SEP700CE":{"ohlc":{"open":46.0,"high":50.75,"low":44.25,"close":45.0},"depth":{"buy":[{"quantity":1400,"price":45.35,"orders":1},{"quantity":1400,"price":45.3,"orders":1},{"quantity":1400,"price":45.25,"orders":1},{"quantity":1400,"price":45.2,"orders":1},{"quantity":1400,"price":45.1,"orders":1}],"sell":[{"quantity":1400,"price":45.85,"orders":1},{"quantity":1400,"price":45.9,"orders":1},{"quantity":1400,"price":46.1,"orders":1},{"quantity":2800,"price":46.15,"orders":2},{"quantity":1400,"price":46.2,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|92784","symbol":"HINDALCO25SEP700CE","last_price":45.0,"volume":131600,"average_price":46.78,"oi":567000.0,"net_change":-4.75,"total_buy_quantity":109200.0,"total_sell_quantity":137200.0,"lower_circuit_limit":18.5,"upper_circuit_limit":81.0,"last_trade_time":"1756979856205","oi_day_high":600600.0,"oi_day_low":565600.0},"NSE_FO:DMART25SEP4700PE":{"ohlc":{"open":69.4,"high":99.7,"low":69.15,"close":77.25},"depth":{"buy":[{"quantity":150,"price":74.5,"orders":1},{"quantity":150,"price":74.4,"orders":1},{"quantity":150,"price":74.3,"orders":1},{"quantity":150,"price":74.1,"orders":1},{"quantity":150,"price":74.05,"orders":1}],"sell":[{"quantity":150,"price":78.75,"orders":1},{"quantity":150,"price":79.0,"orders":1},{"quantity":300,"price":79.05,"orders":2},{"quantity":450,"price":80.9,"orders":2},{"quantity":150,"price":81.85,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|84178","symbol":"DMART25SEP4700PE","last_price":77.25,"volume":196800,"average_price":84.44,"oi":58800.0,"net_change":-34.25,"total_buy_quantity":26250.0,"total_sell_quantity":11700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":215.45,"last_trade_time":"1756979979250","oi_day_high":60150.0,"oi_day_low":48300.0},"NSE_FO:SUZLON25SEP56PE":{"ohlc":{"open":0.7,"high":1.05,"low":0.65,"close":1.05},"depth":{"buy":[{"quantity":32000,"price":1.0,"orders":4},{"quantity":200000,"price":0.95,"orders":7},{"quantity":48000,"price":0.9,"orders":3},{"quantity":16000,"price":0.85,"orders":2},{"quantity":112000,"price":0.8,"orders":5}],"sell":[{"quantity":64000,"price":1.1,"orders":7},{"quantity":16000,"price":1.15,"orders":2},{"quantity":264000,"price":1.2,"orders":10},{"quantity":48000,"price":1.25,"orders":4},{"quantity":24000,"price":1.3,"orders":3}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|126190","symbol":"SUZLON25SEP56PE","last_price":1.05,"volume":960000,"average_price":0.85,"oi":9656000.0,"net_change":0.15,"total_buy_quantity":2344000.0,"total_sell_quantity":1424000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1756979951853","oi_day_high":9720000.0,"oi_day_low":9656000.0},"NSE_FO:KFINTECH25SEP1050PE":{"ohlc":{"open":32.0,"high":34.3,"low":28.9,"close":31.55},"depth":{"buy":[{"quantity":450,"price":32.4,"orders":1},{"quantity":900,"price":32.35,"orders":2},{"quantity":450,"price":32.1,"orders":1},{"quantity":450,"price":31.25,"orders":1},{"quantity":450,"price":31.2,"orders":1}],"sell":[{"quantity":450,"price":33.7,"orders":1},{"quantity":450,"price":33.75,"orders":1},{"quantity":450,"price":33.8,"orders":1},{"quantity":450,"price":34.0,"orders":1},{"quantity":450,"price":34.05,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|102581","symbol":"KFINTECH25SEP1050PE","last_price":31.55,"volume":45900,"average_price":32.22,"oi":87750.0,"net_change":3.3,"total_buy_quantity":103950.0,"total_sell_quantity":59850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.3,"last_trade_time":"1756979876336","oi_day_high":89550.0,"oi_day_low":84150.0},"NSE_FO:AUROPHARMA25SEP1020CE":{"ohlc":{"open":41.45,"high":47.2,"low":37.45,"close":38.8},"depth":{"buy":[{"quantity":550,"price":38.2,"orders":1},{"quantity":550,"price":38.15,"orders":1},{"quantity":550,"price":37.45,"orders":1},{"quantity":550,"price":37.1,"orders":1},{"quantity":1100,"price":36.85,"orders":1}],"sell":[{"quantity":550,"price":40.1,"orders":1},{"quantity":550,"price":40.15,"orders":1},{"quantity":550,"price":40.2,"orders":1},{"quantity":1650,"price":41.15,"orders":1},{"quantity":2200,"price":41.25,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|65578","symbol":"AUROPHARMA25SEP1020CE","last_price":38.8,"volume":140250,"average_price":42.96,"oi":135850.0,"net_change":-3.7,"total_buy_quantity":68200.0,"total_sell_quantity":77550.0,"lower_circuit_limit":8.6,"upper_circuit_limit":76.4,"last_trade_time":"1756979940003","oi_day_high":158950.0,"oi_day_low":117700.0},"NSE_FO:BDL25SEP1450CE":{"ohlc":{"open":63.05,"high":64.0,"low":38.65,"close":40.7},"depth":{"buy":[{"quantity":325,"price":40.7,"orders":1},{"quantity":325,"price":40.65,"orders":1},{"quantity":325,"price":40.25,"orders":1},{"quantity":325,"price":40.2,"orders":1},{"quantity":325,"price":39.75,"orders":1}],"sell":[{"quantity":325,"price":41.5,"orders":1},{"quantity":325,"price":41.8,"orders":1},{"quantity":325,"price":41.85,"orders":1},{"quantity":325,"price":41.9,"orders":1},{"quantity":325,"price":41.95,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|68542","symbol":"BDL25SEP1450CE","last_price":40.7,"volume":254150,"average_price":48.69,"oi":196950.0,"net_change":-20.3,"total_buy_quantity":52325.0,"total_sell_quantity":81900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":132.5,"last_trade_time":"1756979998408","oi_day_high":206050.0,"oi_day_low":152100.0},"NSE_FO:GMRAIRPORT25SEP86PE":{"ohlc":{"open":1.2,"high":1.75,"low":0.95,"close":1.7},"depth":{"buy":[{"quantity":27900,"price":1.65,"orders":4},{"quantity":20925,"price":1.6,"orders":3},{"quantity":20925,"price":1.55,"orders":3},{"quantity":6975,"price":1.5,"orders":1},{"quantity":6975,"price":1.45,"orders":1}],"sell":[{"quantity":34875,"price":1.75,"orders":4},{"quantity":13950,"price":1.8,"orders":2},{"quantity":6975,"price":1.85,"orders":1},{"quantity":6975,"price":1.9,"orders":1},{"quantity":6975,"price":1.95,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|87650","symbol":"GMRAIRPORT25SEP86PE","last_price":1.7,"volume":432450,"average_price":1.47,"oi":1032300.0,"net_change":0.35,"total_buy_quantity":864900.0,"total_sell_quantity":892800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1756979937715","oi_day_high":1032300.0,"oi_day_low":837000.0},"NSE_FO:ALKEM25SEP5400CE":{"ohlc":{"open":83.2,"high":96.95,"low":74.0,"close":75.55},"depth":{"buy":[{"quantity":125,"price":75.7,"orders":1},{"quantity":125,"price":75.65,"orders":1},{"quantity":125,"price":75.55,"orders":1},{"quantity":250,"price":75.5,"orders":2},{"quantity":125,"price":74.5,"orders":1}],"sell":[{"quantity":125,"price":82.85,"orders":1},{"quantity":125,"price":82.95,"orders":1},{"quantity":125,"price":83.05,"orders":1},{"quantity":125,"price":83.8,"orders":1},{"quantity":125,"price":90.0,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|65260","symbol":"ALKEM25SEP5400CE","last_price":75.55,"volume":51000,"average_price":83.89,"oi":26250.0,"net_change":-2.7,"total_buy_quantity":23625.0,"total_sell_quantity":15875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":184.95,"last_trade_time":"1756979958938","oi_day_high":31000.0,"oi_day_low":23250.0},"NSE_FO:ASIANPAINT25SEP2480PE":{"ohlc":{"open":17.3,"high":18.15,"low":12.95,"close":14.65},"depth":{"buy":[{"quantity":500,"price":14.75,"orders":2},{"quantity":250,"price":14.65,"orders":1},{"quantity":500,"price":14.6,"orders":2},{"quantity":750,"price":14.55,"orders":2},{"quantity":250,"price":14.35,"orders":1}],"sell":[{"quantity":250,"price":15.0,"orders":1},{"quantity":250,"price":15.05,"orders":1},{"quantity":250,"price":15.3,"orders":1},{"quantity":500,"price":15.35,"orders":1},{"quantity":250,"price":16.35,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|68561","symbol":"ASIANPAINT25SEP2480PE","last_price":14.65,"volume":81250,"average_price":14.99,"oi":78000.0,"net_change":-6.2,"total_buy_quantity":99000.0,"total_sell_quantity":41250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.05,"last_trade_time":"1756979953800","oi_day_high":84250.0,"oi_day_low":76750.0},"NSE_FO:ABCAPITAL25SEP275CE":{"ohlc":{"open":12.15,"high":12.75,"low":9.4,"close":10.3},"depth":{"buy":[{"quantity":6200,"price":10.25,"orders":2},{"quantity":3100,"price":10.2,"orders":1},{"quantity":3100,"price":10.1,"orders":1},{"quantity":9300,"price":10.05,"orders":3},{"quantity":9300,"price":10.0,"orders":3}],"sell":[{"quantity":6200,"price":10.5,"orders":2},{"quantity":6200,"price":10.55,"orders":2},{"quantity":6200,"price":10.6,"orders":2},{"quantity":3100,"price":10.75,"orders":1},{"quantity":18600,"price":10.8,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|61414","symbol":"ABCAPITAL25SEP275CE","last_price":10.3,"volume":415400,"average_price":10.84,"oi":458800.0,"net_change":-1.15,"total_buy_quantity":449500.0,"total_sell_quantity":328600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.45,"last_trade_time":"1756979903560","oi_day_high":471200.0,"oi_day_low":421600.0},"NSE_FO:ADANIENSOL25SEP780PE":{"ohlc":{"open":24.65,"high":34.5,"low":24.3,"close":33.85},"depth":{"buy":[{"quantity":675,"price":33.4,"orders":1},{"quantity":675,"price":33.35,"orders":1},{"quantity":675,"price":33.25,"orders":1},{"quantity":675,"price":32.8,"orders":1},{"quantity":4050,"price":32.65,"orders":2}],"sell":[{"quantity":675,"price":33.95,"orders":1},{"quantity":1350,"price":34.0,"orders":2},{"quantity":675,"price":34.05,"orders":1},{"quantity":675,"price":34.15,"orders":1},{"quantity":675,"price":34.6,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|61578","symbol":"ADANIENSOL25SEP780PE","last_price":33.85,"volume":81000,"average_price":29.62,"oi":120825.0,"net_change":4.55,"total_buy_quantity":175500.0,"total_sell_quantity":115425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.75,"last_trade_time":"1756979940500","oi_day_high":124200.0,"oi_day_low":103275.0},"NSE_FO:ITC25SEP400PE":{"ohlc":{"open":2.2,"high":2.2,"low":0.85,"close":1.2},"depth":{"buy":[{"quantity":17600,"price":1.15,"orders":4},{"quantity":76800,"price":1.1,"orders":18},{"quantity":116800,"price":1.05,"orders":20},{"quantity":206400,"price":1.0,"orders":44},{"quantity":81600,"price":0.95,"orders":15}],"sell":[{"quantity":54400,"price":1.2,"orders":17},{"quantity":104000,"price":1.25,"orders":22},{"quantity":64000,"price":1.3,"orders":14},{"quantity":46400,"price":1.35,"orders":13},{"quantity":19200,"price":1.4,"orders":3}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|101932","symbol":"ITC25SEP400PE","last_price":1.2,"volume":8760000,"average_price":1.1,"oi":4332800.0,"net_change":-1.15,"total_buy_quantity":1430400.0,"total_sell_quantity":862400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1756979997168","oi_day_high":4632000.0,"oi_day_low":4326400.0},"NSE_FO:IREDA25SEP140CE":{"ohlc":{"open":8.5,"high":8.6,"low":6.4,"close":6.75},"depth":{"buy":[{"quantity":24150,"price":6.55,"orders":4},{"quantity":6900,"price":6.5,"orders":2},{"quantity":3450,"price":6.45,"orders":1},{"quantity":3450,"price":6.4,"orders":1},{"quantity":3450,"price":6.35,"orders":1}],"sell":[{"quantity":6900,"price":6.75,"orders":2},{"quantity":6900,"price":6.8,"orders":2},{"quantity":3450,"price":6.9,"orders":1},{"quantity":3450,"price":6.95,"orders":1},{"quantity":10350,"price":7.0,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|101380","symbol":"IREDA25SEP140CE","last_price":6.75,"volume":193200,"average_price":7.4,"oi":614100.0,"net_change":-1.5,"total_buy_quantity":400200.0,"total_sell_quantity":227700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.25,"last_trade_time":"1756979996101","oi_day_high":614100.0,"oi_day_low":583050.0},"NSE_FO:ICICIPRULI25SEP610PE":{"ohlc":{"open":10.0,"high":21.25,"low":8.7,"close":20.75},"depth":{"buy":[{"quantity":925,"price":20.25,"orders":1},{"quantity":925,"price":20.1,"orders":1},{"quantity":925,"price":20.05,"orders":1},{"quantity":925,"price":20.0,"orders":1},{"quantity":925,"price":19.95,"orders":1}],"sell":[{"quantity":1850,"price":20.75,"orders":2},{"quantity":1850,"price":20.8,"orders":2},{"quantity":925,"price":21.05,"orders":1},{"quantity":1850,"price":21.1,"orders":2},{"quantity":925,"price":21.25,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|93958","symbol":"ICICIPRULI25SEP610PE","last_price":20.75,"volume":431050,"average_price":14.28,"oi":167425.0,"net_change":6.1,"total_buy_quantity":214600.0,"total_sell_quantity":152625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.65,"last_trade_time":"1756979942972","oi_day_high":168350.0,"oi_day_low":98975.0},"NSE_FO:ZYDUSLIFE25SEP980PE":{"ohlc":{"open":11.45,"high":13.05,"low":10.1,"close":10.1},"depth":{"buy":[{"quantity":900,"price":10.0,"orders":1},{"quantity":2700,"price":9.65,"orders":2},{"quantity":2700,"price":9.6,"orders":2},{"quantity":5400,"price":9.55,"orders":2},{"quantity":900,"price":9.5,"orders":1}],"sell":[{"quantity":900,"price":10.15,"orders":1},{"quantity":900,"price":10.2,"orders":1},{"quantity":900,"price":10.55,"orders":1},{"quantity":900,"price":10.85,"orders":1},{"quantity":4500,"price":10.9,"orders":2}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|144499","symbol":"ZYDUSLIFE25SEP980PE","last_price":10.1,"volume":84600,"average_price":11.11,"oi":101700.0,"net_change":-1.95,"total_buy_quantity":216000.0,"total_sell_quantity":119700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.05,"last_trade_time":"1756979931528","oi_day_high":114300.0,"oi_day_low":101700.0},"NSE_FO:TATAMOTORS25SEP680PE":{"ohlc":{"open":9.55,"high":13.3,"low":7.55,"close":12.6},"depth":{"buy":[{"quantity":1600,"price":12.6,"orders":2},{"quantity":4000,"price":12.55,"orders":5},{"quantity":6400,"price":12.5,"orders":8},{"quantity":3200,"price":12.45,"orders":4},{"quantity":4800,"price":12.4,"orders":5}],"sell":[{"quantity":3200,"price":12.75,"orders":4},{"quantity":3200,"price":12.8,"orders":3},{"quantity":4000,"price":12.85,"orders":5},{"quantity":7200,"price":12.9,"orders":6},{"quantity":5600,"price":12.95,"orders":5}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|139517","symbol":"TATAMOTORS25SEP680PE","last_price":12.6,"volume":3723200,"average_price":10.2,"oi":2698400.0,"net_change":1.25,"total_buy_quantity":816000.0,"total_sell_quantity":265600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.35,"last_trade_time":"1756979999184","oi_day_high":2848800.0,"oi_day_low":2693600.0},"NSE_FO:INDIGO25SEP5700CE":{"ohlc":{"open":175.0,"high":180.0,"low":118.15,"close":123.9},"depth":{"buy":[{"quantity":150,"price":123.45,"orders":1},{"quantity":150,"price":123.4,"orders":1},{"quantity":150,"price":123.05,"orders":1},{"quantity":150,"price":123.0,"orders":1},{"quantity":450,"price":122.75,"orders":2}],"sell":[{"quantity":150,"price":125.45,"orders":1},{"quantity":300,"price":125.5,"orders":2},{"quantity":150,"price":125.55,"orders":1},{"quantity":150,"price":125.6,"orders":1},{"quantity":150,"price":126.4,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|96332","symbol":"INDIGO25SEP5700CE","last_price":123.9,"volume":612000,"average_price":145.99,"oi":262500.0,"net_change":-22.4,"total_buy_quantity":18750.0,"total_sell_quantity":50700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":321.7,"last_trade_time":"1756979981422","oi_day_high":304350.0,"oi_day_low":249000.0},"NSE_FO:ULTRACEMCO25SEP12500PE":{"ohlc":{"open":75.1,"high":153.45,"low":43.25,"close":143.2},"depth":{"buy":[{"quantity":50,"price":137.05,"orders":1},{"quantity":50,"price":136.95,"orders":1},{"quantity":50,"price":136.85,"orders":1},{"quantity":50,"price":136.55,"orders":1},{"quantity":50,"price":136.5,"orders":1}],"sell":[{"quantity":50,"price":145.45,"orders":1},{"quantity":100,"price":145.75,"orders":1},{"quantity":100,"price":145.8,"orders":1},{"quantity":150,"price":145.85,"orders":2},{"quantity":150,"price":145.9,"orders":2}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|131996","symbol":"ULTRACEMCO25SEP12500PE","last_price":143.2,"volume":119100,"average_price":98.48,"oi":37400.0,"net_change":10.45,"total_buy_quantity":7950.0,"total_sell_quantity":9550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":321.5,"last_trade_time":"1756979995049","oi_day_high":38600.0,"oi_day_low":31600.0},"NSE_FO:SONACOMS25SEP450PE":{"ohlc":{"open":22.0,"high":22.0,"low":11.4,"close":20.1},"depth":{"buy":[{"quantity":2100,"price":20.05,"orders":2},{"quantity":1050,"price":20.0,"orders":1},{"quantity":1050,"price":19.8,"orders":1},{"quantity":1050,"price":19.75,"orders":1},{"quantity":5250,"price":19.6,"orders":1}],"sell":[{"quantity":1050,"price":20.3,"orders":1},{"quantity":1050,"price":20.4,"orders":1},{"quantity":1050,"price":20.45,"orders":1},{"quantity":1050,"price":20.6,"orders":1},{"quantity":5250,"price":20.65,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|124569","symbol":"SONACOMS25SEP450PE","last_price":20.1,"volume":779100,"average_price":15.95,"oi":523950.0,"net_change":5.6,"total_buy_quantity":152250.0,"total_sell_quantity":163800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.5,"last_trade_time":"1756979954192","oi_day_high":526050.0,"oi_day_low":389550.0},"NSE_FO:OIL25SEP390CE":{"ohlc":{"open":17.55,"high":17.6,"low":13.4,"close":13.7},"depth":{"buy":[{"quantity":1400,"price":13.7,"orders":1},{"quantity":1400,"price":13.65,"orders":1},{"quantity":1400,"price":13.6,"orders":1},{"quantity":1400,"price":13.3,"orders":1},{"quantity":1400,"price":13.25,"orders":1}],"sell":[{"quantity":2800,"price":14.0,"orders":2},{"quantity":1400,"price":14.15,"orders":1},{"quantity":2800,"price":14.2,"orders":2},{"quantity":1400,"price":14.25,"orders":1},{"quantity":4200,"price":14.45,"orders":2}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|114853","symbol":"OIL25SEP390CE","last_price":13.7,"volume":93800,"average_price":15.24,"oi":175000.0,"net_change":-5.4,"total_buy_quantity":254800.0,"total_sell_quantity":137200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.1,"last_trade_time":"1756979997319","oi_day_high":175000.0,"oi_day_low":142800.0},"NSE_FO:NESTLEIND25SEP1160CE":{"ohlc":{"open":74.0,"high":92.25,"low":60.3,"close":61.85},"depth":{"buy":[{"quantity":500,"price":61.45,"orders":1},{"quantity":500,"price":61.4,"orders":1},{"quantity":500,"price":61.35,"orders":1},{"quantity":500,"price":61.3,"orders":1},{"quantity":500,"price":60.85,"orders":1}],"sell":[{"quantity":500,"price":62.2,"orders":1},{"quantity":500,"price":62.25,"orders":1},{"quantity":1000,"price":62.3,"orders":2},{"quantity":500,"price":62.7,"orders":1},{"quantity":500,"price":63.55,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|117393","symbol":"NESTLEIND25SEP1160CE","last_price":61.85,"volume":86500,"average_price":77.0,"oi":60000.0,"net_change":10.6,"total_buy_quantity":47500.0,"total_sell_quantity":80500.0,"lower_circuit_limit":19.15,"upper_circuit_limit":131.45,"last_trade_time":"1756979952888","oi_day_high":60000.0,"oi_day_low":53000.0},"NSE_FO:BANKINDIA25SEP110PE":{"ohlc":{"open":1.15,"high":1.8,"low":1.15,"close":1.8},"depth":{"buy":[{"quantity":31200,"price":1.7,"orders":6},{"quantity":20800,"price":1.65,"orders":4},{"quantity":5200,"price":1.6,"orders":1},{"quantity":10400,"price":1.55,"orders":2},{"quantity":5200,"price":1.5,"orders":1}],"sell":[{"quantity":20800,"price":1.8,"orders":4},{"quantity":26000,"price":1.85,"orders":4},{"quantity":20800,"price":1.9,"orders":3},{"quantity":10400,"price":1.95,"orders":2},{"quantity":10400,"price":2.0,"orders":2}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|72185","symbol":"BANKINDIA25SEP110PE","last_price":1.8,"volume":540800,"average_price":1.58,"oi":1601600.0,"net_change":0.45,"total_buy_quantity":1643200.0,"total_sell_quantity":514800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1756979978883","oi_day_high":1669200.0,"oi_day_low":1601600.0},"NSE_FO:TATAELXSI25SEP5300CE":{"ohlc":{"open":245.0,"high":245.0,"low":180.0,"close":210.5},"depth":{"buy":[{"quantity":300,"price":205.8,"orders":3},{"quantity":100,"price":205.75,"orders":1},{"quantity":100,"price":205.65,"orders":1},{"quantity":100,"price":205.55,"orders":1},{"quantity":100,"price":205.5,"orders":1}],"sell":[{"quantity":100,"price":213.65,"orders":1},{"quantity":100,"price":215.7,"orders":1},{"quantity":100,"price":215.75,"orders":1},{"quantity":100,"price":217.5,"orders":1},{"quantity":100,"price":217.55,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|127674","symbol":"TATAELXSI25SEP5300CE","last_price":210.5,"volume":4800,"average_price":210.24,"oi":10000.0,"net_change":-11.8,"total_buy_quantity":8300.0,"total_sell_quantity":14900.0,"lower_circuit_limit":27.0,"upper_circuit_limit":417.6,"last_trade_time":"1756979921573","oi_day_high":10600.0,"oi_day_low":8900.0},"NSE_FO:FEDERALBNK25SEP192.5PE":{"ohlc":{"open":2.55,"high":5.35,"low":2.5,"close":4.35},"depth":{"buy":[{"quantity":10000,"price":4.35,"orders":2},{"quantity":40000,"price":4.3,"orders":8},{"quantity":15000,"price":4.25,"orders":3},{"quantity":10000,"price":4.2,"orders":2},{"quantity":55000,"price":4.15,"orders":4}],"sell":[{"quantity":20000,"price":4.45,"orders":4},{"quantity":35000,"price":4.5,"orders":6},{"quantity":30000,"price":4.55,"orders":5},{"quantity":65000,"price":4.6,"orders":5},{"quantity":10000,"price":4.65,"orders":2}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|84382","symbol":"FEDERALBNK25SEP192.5PE","last_price":4.35,"volume":3055000,"average_price":3.84,"oi":1795000.0,"net_change":1.7,"total_buy_quantity":820000.0,"total_sell_quantity":940000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1756979940009","oi_day_high":1875000.0,"oi_day_low":1615000.0},"NSE_FO:TIINDIA25SEP2950PE":{"ohlc":{"open":50.6,"high":73.6,"low":44.15,"close":70.85},"depth":{"buy":[{"quantity":200,"price":70.1,"orders":1},{"quantity":200,"price":70.05,"orders":1},{"quantity":200,"price":70.0,"orders":1},{"quantity":200,"price":69.9,"orders":1},{"quantity":200,"price":67.35,"orders":1}],"sell":[{"quantity":200,"price":72.25,"orders":1},{"quantity":200,"price":72.3,"orders":1},{"quantity":200,"price":72.35,"orders":1},{"quantity":200,"price":73.05,"orders":1},{"quantity":200,"price":73.65,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|130137","symbol":"TIINDIA25SEP2950PE","last_price":70.85,"volume":13800,"average_price":64.71,"oi":25800.0,"net_change":11.15,"total_buy_quantity":28800.0,"total_sell_quantity":19600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":135.6,"last_trade_time":"1756979956191","oi_day_high":25800.0,"oi_day_low":18800.0},"NSE_FO:HUDCO25SEP205CE":{"ohlc":{"open":15.1,"high":15.1,"low":11.6,"close":11.6},"depth":{"buy":[{"quantity":2775,"price":12.2,"orders":1},{"quantity":2775,"price":12.15,"orders":1},{"quantity":2775,"price":12.1,"orders":1},{"quantity":2775,"price":11.6,"orders":1},{"quantity":8325,"price":11.45,"orders":1}],"sell":[{"quantity":2775,"price":12.4,"orders":1},{"quantity":5550,"price":12.45,"orders":2},{"quantity":2775,"price":12.5,"orders":1},{"quantity":19425,"price":13.2,"orders":2},{"quantity":27750,"price":13.35,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|92385","symbol":"HUDCO25SEP205CE","last_price":11.6,"volume":86025,"average_price":13.16,"oi":244200.0,"net_change":-2.4,"total_buy_quantity":216450.0,"total_sell_quantity":124875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.0,"last_trade_time":"1756979174843","oi_day_high":266400.0,"oi_day_low":244200.0},"NSE_FO:DIXON25SEP16750PE":{"ohlc":{"open":139.45,"high":160.0,"low":121.0,"close":135.05},"depth":{"buy":[{"quantity":50,"price":136.3,"orders":1},{"quantity":50,"price":136.25,"orders":1},{"quantity":50,"price":136.2,"orders":1},{"quantity":50,"price":136.15,"orders":1},{"quantity":850,"price":135.0,"orders":1}],"sell":[{"quantity":50,"price":141.45,"orders":1},{"quantity":50,"price":141.5,"orders":1},{"quantity":50,"price":141.6,"orders":1},{"quantity":50,"price":141.7,"orders":1},{"quantity":50,"price":142.6,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|81760","symbol":"DIXON25SEP16750PE","last_price":135.05,"volume":72900,"average_price":139.99,"oi":32750.0,"net_change":-34.25,"total_buy_quantity":9850.0,"total_sell_quantity":5000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":546.35,"last_trade_time":"1756979940005","oi_day_high":34800.0,"oi_day_low":32100.0},"NSE_FO:MARUTI25SEP14800CE":{"ohlc":{"open":450.05,"high":466.35,"low":209.9,"close":230.95},"depth":{"buy":[{"quantity":50,"price":229.0,"orders":1},{"quantity":50,"price":228.05,"orders":1},{"quantity":50,"price":228.0,"orders":1},{"quantity":100,"price":227.05,"orders":2},{"quantity":100,"price":227.0,"orders":2}],"sell":[{"quantity":50,"price":230.95,"orders":1},{"quantity":100,"price":231.0,"orders":2},{"quantity":50,"price":232.6,"orders":1},{"quantity":50,"price":232.65,"orders":1},{"quantity":50,"price":232.7,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|111954","symbol":"MARUTI25SEP14800CE","last_price":230.95,"volume":351000,"average_price":281.31,"oi":143900.0,"net_change":-127.85,"total_buy_quantity":18450.0,"total_sell_quantity":15700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1145.85,"last_trade_time":"1756979995167","oi_day_high":152700.0,"oi_day_low":132000.0},"NSE_FO:BANDHANBNK25SEP162.5CE":{"ohlc":{"open":6.55,"high":6.55,"low":5.0,"close":5.3},"depth":{"buy":[{"quantity":7200,"price":5.2,"orders":2},{"quantity":3600,"price":5.0,"orders":1},{"quantity":3600,"price":4.95,"orders":1},{"quantity":3600,"price":4.9,"orders":1},{"quantity":7200,"price":4.85,"orders":1}],"sell":[{"quantity":3600,"price":5.35,"orders":1},{"quantity":3600,"price":5.4,"orders":1},{"quantity":3600,"price":5.45,"orders":1},{"quantity":10800,"price":5.5,"orders":3},{"quantity":7200,"price":5.55,"orders":2}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|67893","symbol":"BANDHANBNK25SEP162.5CE","last_price":5.3,"volume":216000,"average_price":5.43,"oi":460800.0,"net_change":-1.3,"total_buy_quantity":216000.0,"total_sell_quantity":468000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.6,"last_trade_time":"1756979924408","oi_day_high":460800.0,"oi_day_low":410400.0},"NSE_FO:OBEROIRLTY25SEP1620CE":{"ohlc":{"open":73.55,"high":73.55,"low":73.55,"close":73.55},"depth":{"buy":[{"quantity":350,"price":64.55,"orders":1},{"quantity":350,"price":64.5,"orders":1},{"quantity":350,"price":64.45,"orders":1},{"quantity":1050,"price":62.25,"orders":1},{"quantity":1750,"price":60.45,"orders":1}],"sell":[{"quantity":350,"price":72.5,"orders":1},{"quantity":350,"price":72.55,"orders":1},{"quantity":350,"price":72.75,"orders":1},{"quantity":1400,"price":73.3,"orders":1},{"quantity":1050,"price":75.25,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|114399","symbol":"OBEROIRLTY25SEP1620CE","last_price":73.55,"volume":0,"average_price":0.0,"oi":47950.0,"net_change":0.6,"total_buy_quantity":11900.0,"total_sell_quantity":26950.0,"lower_circuit_limit":8.75,"upper_circuit_limit":137.15,"last_trade_time":"1756893460000","oi_day_high":50050.0,"oi_day_low":47950.0},"NSE_FO:DIVISLAB25SEP6100PE":{"ohlc":{"open":87.65,"high":128.35,"low":83.05,"close":106.45},"depth":{"buy":[{"quantity":100,"price":108.8,"orders":1},{"quantity":100,"price":108.75,"orders":1},{"quantity":100,"price":108.7,"orders":1},{"quantity":100,"price":108.6,"orders":1},{"quantity":100,"price":107.9,"orders":1}],"sell":[{"quantity":100,"price":111.95,"orders":1},{"quantity":100,"price":112.0,"orders":1},{"quantity":100,"price":113.95,"orders":1},{"quantity":100,"price":114.0,"orders":1},{"quantity":500,"price":126.4,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|81302","symbol":"DIVISLAB25SEP6100PE","last_price":106.45,"volume":58400,"average_price":108.65,"oi":47600.0,"net_change":7.1,"total_buy_quantity":18900.0,"total_sell_quantity":10900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":227.65,"last_trade_time":"1756979970468","oi_day_high":49100.0,"oi_day_low":44400.0},"NSE_FO:HDFCBANK25SEP960CE":{"ohlc":{"open":16.0,"high":19.0,"low":14.4,"close":16.1},"depth":{"buy":[{"quantity":3300,"price":16.1,"orders":3},{"quantity":2200,"price":16.05,"orders":2},{"quantity":2200,"price":16.0,"orders":2},{"quantity":5500,"price":15.95,"orders":5},{"quantity":6600,"price":15.9,"orders":6}],"sell":[{"quantity":1100,"price":16.3,"orders":1},{"quantity":2200,"price":16.35,"orders":2},{"quantity":12100,"price":16.4,"orders":4},{"quantity":3300,"price":16.45,"orders":3},{"quantity":14300,"price":16.5,"orders":7}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|90944","symbol":"HDFCBANK25SEP960CE","last_price":16.1,"volume":13776400,"average_price":16.7,"oi":3911600.0,"net_change":1.5,"total_buy_quantity":559900.0,"total_sell_quantity":620400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.6,"last_trade_time":"1756979999661","oi_day_high":5702400.0,"oi_day_low":3911600.0},"NSE_FO:UNIONBANK25SEP127.5CE":{"ohlc":{"open":5.0,"high":5.05,"low":3.3,"close":3.55},"depth":{"buy":[{"quantity":4425,"price":3.45,"orders":1},{"quantity":26550,"price":3.4,"orders":4},{"quantity":17700,"price":3.35,"orders":3},{"quantity":22125,"price":3.3,"orders":4},{"quantity":88500,"price":3.25,"orders":6}],"sell":[{"quantity":13275,"price":3.55,"orders":3},{"quantity":22125,"price":3.6,"orders":5},{"quantity":8850,"price":3.65,"orders":2},{"quantity":48675,"price":3.7,"orders":4},{"quantity":35400,"price":3.75,"orders":3}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|132437","symbol":"UNIONBANK25SEP127.5CE","last_price":3.55,"volume":1106250,"average_price":3.96,"oi":805350.0,"net_change":-0.9,"total_buy_quantity":893850.0,"total_sell_quantity":1048725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.45,"last_trade_time":"1756979995592","oi_day_high":836325.0,"oi_day_low":628350.0},"NSE_FO:MPHASIS25SEP2850PE":{"ohlc":{"open":61.95,"high":82.85,"low":58.2,"close":80.05},"depth":{"buy":[{"quantity":275,"price":77.95,"orders":1},{"quantity":275,"price":77.9,"orders":1},{"quantity":275,"price":77.65,"orders":1},{"quantity":275,"price":77.55,"orders":1},{"quantity":275,"price":76.4,"orders":1}],"sell":[{"quantity":275,"price":79.55,"orders":1},{"quantity":275,"price":79.6,"orders":1},{"quantity":275,"price":79.65,"orders":1},{"quantity":275,"price":81.2,"orders":1},{"quantity":275,"price":81.25,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|110307","symbol":"MPHASIS25SEP2850PE","last_price":80.05,"volume":71775,"average_price":73.55,"oi":73425.0,"net_change":13.45,"total_buy_quantity":24750.0,"total_sell_quantity":31350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":136.9,"last_trade_time":"1756979904620","oi_day_high":75075.0,"oi_day_low":62700.0},"NSE_FO:SHREECEM25SEP29750PE":{"ohlc":{"open":488.45,"high":488.45,"low":427.7,"close":460.0},"depth":{"buy":[{"quantity":25,"price":364.7,"orders":1},{"quantity":25,"price":364.65,"orders":1},{"quantity":175,"price":284.8,"orders":2},{"quantity":250,"price":239.6,"orders":1},{"quantity":125,"price":137.7,"orders":1}],"sell":[{"quantity":25,"price":516.8,"orders":1},{"quantity":25,"price":516.85,"orders":1},{"quantity":25,"price":516.95,"orders":1},{"quantity":50,"price":524.2,"orders":1},{"quantity":25,"price":573.45,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|123189","symbol":"SHREECEM25SEP29750PE","last_price":460.0,"volume":150,"average_price":454.89,"oi":550.0,"net_change":-5.2,"total_buy_quantity":2300.0,"total_sell_quantity":1925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":994.85,"last_trade_time":"1756977007142","oi_day_high":550.0,"oi_day_low":500.0},"NSE_FO:TITAGARH25SEP840CE":{"ohlc":{"open":36.0,"high":39.1,"low":26.0,"close":28.45},"depth":{"buy":[{"quantity":725,"price":26.25,"orders":1},{"quantity":725,"price":26.2,"orders":1},{"quantity":725,"price":25.85,"orders":1},{"quantity":725,"price":25.5,"orders":1},{"quantity":10875,"price":25.1,"orders":2}],"sell":[{"quantity":2175,"price":28.85,"orders":3},{"quantity":725,"price":28.9,"orders":1},{"quantity":725,"price":28.95,"orders":1},{"quantity":725,"price":29.2,"orders":1},{"quantity":725,"price":30.0,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|142119","symbol":"TITAGARH25SEP840CE","last_price":28.45,"volume":63075,"average_price":31.24,"oi":68875.0,"net_change":-7.45,"total_buy_quantity":147900.0,"total_sell_quantity":63075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.8,"last_trade_time":"1756979987168","oi_day_high":68875.0,"oi_day_low":61625.0},"NSE_FO:CROMPTON25SEP325CE":{"ohlc":{"open":13.25,"high":13.7,"low":9.9,"close":10.5},"depth":{"buy":[{"quantity":3600,"price":10.3,"orders":2},{"quantity":1800,"price":10.25,"orders":1},{"quantity":12600,"price":10.2,"orders":1},{"quantity":1800,"price":10.0,"orders":1},{"quantity":1800,"price":9.95,"orders":1}],"sell":[{"quantity":1800,"price":10.5,"orders":1},{"quantity":3600,"price":10.55,"orders":2},{"quantity":1800,"price":10.65,"orders":1},{"quantity":3600,"price":11.0,"orders":1},{"quantity":1800,"price":11.05,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|79145","symbol":"CROMPTON25SEP325CE","last_price":10.5,"volume":79200,"average_price":11.71,"oi":86400.0,"net_change":-2.35,"total_buy_quantity":266400.0,"total_sell_quantity":95400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.85,"last_trade_time":"1756979960312","oi_day_high":99000.0,"oi_day_low":82800.0},"NSE_FO:GODREJCP25SEP1260PE":{"ohlc":{"open":20.3,"high":40.75,"low":20.3,"close":38.9},"depth":{"buy":[{"quantity":500,"price":38.65,"orders":1},{"quantity":500,"price":38.6,"orders":1},{"quantity":500,"price":38.55,"orders":1},{"quantity":1000,"price":38.5,"orders":2},{"quantity":500,"price":38.45,"orders":1}],"sell":[{"quantity":1000,"price":39.4,"orders":2},{"quantity":500,"price":39.5,"orders":1},{"quantity":500,"price":39.6,"orders":1},{"quantity":500,"price":39.8,"orders":1},{"quantity":500,"price":39.85,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|86437","symbol":"GODREJCP25SEP1260PE","last_price":38.9,"volume":1022500,"average_price":34.05,"oi":119500.0,"net_change":12.9,"total_buy_quantity":83000.0,"total_sell_quantity":65500.0,"lower_circuit_limit":1.15,"upper_circuit_limit":50.85,"last_trade_time":"1756979985159","oi_day_high":167000.0,"oi_day_low":67000.0},"NSE_FO:BHARTIARTL25SEP1880PE":{"ohlc":{"open":24.95,"high":28.9,"low":17.95,"close":27.0},"depth":{"buy":[{"quantity":475,"price":27.4,"orders":1},{"quantity":475,"price":27.35,"orders":1},{"quantity":475,"price":27.25,"orders":1},{"quantity":4750,"price":27.2,"orders":1},{"quantity":475,"price":26.8,"orders":1}],"sell":[{"quantity":475,"price":27.7,"orders":1},{"quantity":475,"price":27.75,"orders":1},{"quantity":475,"price":27.8,"orders":1},{"quantity":950,"price":27.9,"orders":2},{"quantity":1425,"price":28.0,"orders":2}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|73379","symbol":"BHARTIARTL25SEP1880PE","last_price":27.0,"volume":1017925,"average_price":24.87,"oi":433675.0,"net_change":0.8,"total_buy_quantity":256025.0,"total_sell_quantity":86450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.6,"last_trade_time":"1756979980884","oi_day_high":440325.0,"oi_day_low":408025.0},"NSE_FO:CAMS25SEP3700CE":{"ohlc":{"open":177.95,"high":180.35,"low":152.4,"close":155.25},"depth":{"buy":[{"quantity":150,"price":158.9,"orders":1},{"quantity":150,"price":158.75,"orders":1},{"quantity":1050,"price":141.6,"orders":2},{"quantity":1800,"price":140.15,"orders":1},{"quantity":1500,"price":139.5,"orders":1}],"sell":[{"quantity":150,"price":170.55,"orders":1},{"quantity":150,"price":170.6,"orders":1},{"quantity":150,"price":170.65,"orders":1},{"quantity":150,"price":170.8,"orders":1},{"quantity":1500,"price":171.35,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|73960","symbol":"CAMS25SEP3700CE","last_price":155.25,"volume":11250,"average_price":170.08,"oi":37500.0,"net_change":-23.4,"total_buy_quantity":7050.0,"total_sell_quantity":12750.0,"lower_circuit_limit":10.75,"upper_circuit_limit":346.55,"last_trade_time":"1756979598536","oi_day_high":37500.0,"oi_day_low":36150.0},"NSE_FO:INDIANB25SEP650PE":{"ohlc":{"open":9.0,"high":10.35,"low":8.5,"close":10.35},"depth":{"buy":[{"quantity":1000,"price":9.2,"orders":1},{"quantity":1000,"price":9.15,"orders":1},{"quantity":1000,"price":9.1,"orders":1},{"quantity":1000,"price":9.05,"orders":1},{"quantity":1000,"price":9.0,"orders":1}],"sell":[{"quantity":1000,"price":9.75,"orders":1},{"quantity":1000,"price":9.8,"orders":1},{"quantity":1000,"price":10.0,"orders":1},{"quantity":1000,"price":10.05,"orders":1},{"quantity":1000,"price":10.1,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|96190","symbol":"INDIANB25SEP650PE","last_price":10.35,"volume":42000,"average_price":9.17,"oi":113000.0,"net_change":1.8,"total_buy_quantity":229000.0,"total_sell_quantity":149000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.55,"last_trade_time":"1756978649100","oi_day_high":113000.0,"oi_day_low":105000.0},"NSE_FO:CDSL25SEP1460CE":{"ohlc":{"open":91.1,"high":91.1,"low":71.45,"close":75.85},"depth":{"buy":[{"quantity":475,"price":75.95,"orders":1},{"quantity":475,"price":75.85,"orders":1},{"quantity":475,"price":75.8,"orders":1},{"quantity":475,"price":75.05,"orders":1},{"quantity":475,"price":75.0,"orders":1}],"sell":[{"quantity":475,"price":76.65,"orders":1},{"quantity":475,"price":76.7,"orders":1},{"quantity":475,"price":76.75,"orders":1},{"quantity":475,"price":76.8,"orders":1},{"quantity":475,"price":76.85,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|74934","symbol":"CDSL25SEP1460CE","last_price":75.85,"volume":34200,"average_price":78.16,"oi":87400.0,"net_change":-7.4,"total_buy_quantity":43700.0,"total_sell_quantity":63175.0,"lower_circuit_limit":7.05,"upper_circuit_limit":159.45,"last_trade_time":"1756979803441","oi_day_high":91675.0,"oi_day_low":86925.0},"NSE_FO:TATASTEEL25SEP152.5PE":{"ohlc":{"open":0.55,"high":0.55,"low":0.4,"close":0.5},"depth":{"buy":[{"quantity":484000,"price":0.45,"orders":20},{"quantity":748000,"price":0.4,"orders":16},{"quantity":874500,"price":0.35,"orders":13},{"quantity":555500,"price":0.3,"orders":9},{"quantity":632500,"price":0.25,"orders":13}],"sell":[{"quantity":99000,"price":0.5,"orders":13},{"quantity":434500,"price":0.55,"orders":18},{"quantity":253000,"price":0.6,"orders":8},{"quantity":170500,"price":0.65,"orders":4},{"quantity":137500,"price":0.7,"orders":4}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|128688","symbol":"TATASTEEL25SEP152.5PE","last_price":0.5,"volume":3509000,"average_price":0.48,"oi":2728000.0,"net_change":-0.05,"total_buy_quantity":5335000.0,"total_sell_quantity":2095500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1756979955805","oi_day_high":3019500.0,"oi_day_low":2728000.0},"NSE_FO:ONGC25SEP235CE":{"ohlc":{"open":7.75,"high":7.75,"low":5.85,"close":6.15},"depth":{"buy":[{"quantity":4500,"price":6.05,"orders":2},{"quantity":15750,"price":6.0,"orders":6},{"quantity":11250,"price":5.95,"orders":4},{"quantity":18000,"price":5.9,"orders":4},{"quantity":6750,"price":5.85,"orders":2}],"sell":[{"quantity":11250,"price":6.15,"orders":5},{"quantity":6750,"price":6.2,"orders":3},{"quantity":6750,"price":6.25,"orders":3},{"quantity":4500,"price":6.3,"orders":2},{"quantity":4500,"price":6.35,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|115072","symbol":"ONGC25SEP235CE","last_price":6.15,"volume":2664000,"average_price":6.56,"oi":2454750.0,"net_change":-1.55,"total_buy_quantity":573750.0,"total_sell_quantity":321750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.7,"last_trade_time":"1756979993227","oi_day_high":2454750.0,"oi_day_low":2346750.0},"NSE_FO:JSWENERGY25SEP500CE":{"ohlc":{"open":20.9,"high":21.7,"low":15.1,"close":16.0},"depth":{"buy":[{"quantity":1000,"price":15.7,"orders":1},{"quantity":1000,"price":15.5,"orders":1},{"quantity":1000,"price":15.15,"orders":1},{"quantity":2000,"price":15.1,"orders":2},{"quantity":2000,"price":15.0,"orders":2}],"sell":[{"quantity":1000,"price":16.05,"orders":1},{"quantity":2000,"price":16.2,"orders":1},{"quantity":2000,"price":16.3,"orders":2},{"quantity":1000,"price":16.4,"orders":1},{"quantity":1000,"price":16.8,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|103198","symbol":"JSWENERGY25SEP500CE","last_price":16.0,"volume":376000,"average_price":17.67,"oi":821000.0,"net_change":-4.9,"total_buy_quantity":240000.0,"total_sell_quantity":190000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.55,"last_trade_time":"1756979982391","oi_day_high":821000.0,"oi_day_low":728000.0},"NSE_FO:HINDUNILVR25SEP2660PE":{"ohlc":{"open":32.15,"high":45.9,"low":20.35,"close":42.0},"depth":{"buy":[{"quantity":300,"price":41.45,"orders":1},{"quantity":600,"price":41.4,"orders":2},{"quantity":300,"price":41.15,"orders":1},{"quantity":300,"price":41.1,"orders":1},{"quantity":900,"price":41.05,"orders":2}],"sell":[{"quantity":300,"price":43.05,"orders":1},{"quantity":600,"price":43.1,"orders":2},{"quantity":300,"price":43.9,"orders":1},{"quantity":900,"price":44.0,"orders":2},{"quantity":300,"price":44.95,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|91737","symbol":"HINDUNILVR25SEP2660PE","last_price":42.0,"volume":820500,"average_price":30.88,"oi":160500.0,"net_change":-8.8,"total_buy_quantity":189600.0,"total_sell_quantity":42000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":95.35,"last_trade_time":"1756979987909","oi_day_high":214500.0,"oi_day_low":160200.0},"NSE_FO:IOC25SEP137.5CE":{"ohlc":{"open":5.25,"high":5.4,"low":4.3,"close":4.45},"depth":{"buy":[{"quantity":9750,"price":4.4,"orders":2},{"quantity":19500,"price":4.35,"orders":3},{"quantity":19500,"price":4.3,"orders":4},{"quantity":9750,"price":4.25,"orders":2},{"quantity":19500,"price":4.2,"orders":3}],"sell":[{"quantity":14625,"price":4.5,"orders":3},{"quantity":14625,"price":4.55,"orders":3},{"quantity":4875,"price":4.6,"orders":1},{"quantity":14625,"price":4.65,"orders":2},{"quantity":68250,"price":4.7,"orders":3}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|41955","symbol":"IOC25SEP137.5CE","last_price":4.45,"volume":385125,"average_price":4.83,"oi":550875.0,"net_change":-0.75,"total_buy_quantity":565500.0,"total_sell_quantity":477750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.2,"last_trade_time":"1756979421947","oi_day_high":555750.0,"oi_day_low":536250.0},"NSE_FO:RECLTD25SEP350CE":{"ohlc":{"open":22.5,"high":22.8,"low":18.65,"close":18.9},"depth":{"buy":[{"quantity":1275,"price":18.95,"orders":1},{"quantity":1275,"price":18.9,"orders":1},{"quantity":6375,"price":18.85,"orders":2},{"quantity":6375,"price":18.75,"orders":2},{"quantity":1275,"price":18.6,"orders":1}],"sell":[{"quantity":1275,"price":19.4,"orders":1},{"quantity":1275,"price":19.5,"orders":1},{"quantity":1275,"price":19.65,"orders":1},{"quantity":2550,"price":19.7,"orders":1},{"quantity":3825,"price":20.15,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|120463","symbol":"RECLTD25SEP350CE","last_price":18.9,"volume":286875,"average_price":20.25,"oi":1185750.0,"net_change":-3.45,"total_buy_quantity":215475.0,"total_sell_quantity":181050.0,"lower_circuit_limit":2.35,"upper_circuit_limit":42.35,"last_trade_time":"1756979981132","oi_day_high":1208700.0,"oi_day_low":1175550.0},"NSE_FO:LAURUSLABS25SEP860PE":{"ohlc":{"open":15.95,"high":21.55,"low":15.6,"close":16.55},"depth":{"buy":[{"quantity":1700,"price":16.25,"orders":1},{"quantity":1700,"price":16.15,"orders":1},{"quantity":1700,"price":16.05,"orders":1},{"quantity":5100,"price":16.0,"orders":3},{"quantity":17000,"price":14.7,"orders":1}],"sell":[{"quantity":1700,"price":17.2,"orders":1},{"quantity":1700,"price":17.25,"orders":1},{"quantity":1700,"price":18.15,"orders":1},{"quantity":1700,"price":18.2,"orders":1},{"quantity":1700,"price":19.0,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|107061","symbol":"LAURUSLABS25SEP860PE","last_price":16.55,"volume":249900,"average_price":18.86,"oi":418200.0,"net_change":-0.6,"total_buy_quantity":181900.0,"total_sell_quantity":207400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.2,"last_trade_time":"1756979940003","oi_day_high":443700.0,"oi_day_low":414800.0},"NSE_FO:INOXWIND25SEP135CE":{"ohlc":{"open":12.8,"high":13.9,"low":11.0,"close":11.35},"depth":{"buy":[{"quantity":9816,"price":11.25,"orders":1},{"quantity":3272,"price":11.15,"orders":1},{"quantity":3272,"price":11.0,"orders":1},{"quantity":3272,"price":10.85,"orders":1},{"quantity":9816,"price":10.8,"orders":1}],"sell":[{"quantity":3272,"price":11.6,"orders":1},{"quantity":3272,"price":11.65,"orders":1},{"quantity":3272,"price":11.7,"orders":1},{"quantity":3272,"price":11.75,"orders":1},{"quantity":45808,"price":11.9,"orders":2}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|97815","symbol":"INOXWIND25SEP135CE","last_price":11.35,"volume":225768,"average_price":12.12,"oi":137424.0,"net_change":-0.9,"total_buy_quantity":261760.0,"total_sell_quantity":291208.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.25,"last_trade_time":"1756979982003","oi_day_high":189776.0,"oi_day_low":137424.0},"NSE_FO:KOTAKBANK25SEP1940CE":{"ohlc":{"open":53.6,"high":56.1,"low":40.8,"close":41.75},"depth":{"buy":[{"quantity":400,"price":41.75,"orders":1},{"quantity":400,"price":41.7,"orders":1},{"quantity":400,"price":41.65,"orders":1},{"quantity":800,"price":41.6,"orders":2},{"quantity":800,"price":41.55,"orders":2}],"sell":[{"quantity":800,"price":42.3,"orders":2},{"quantity":800,"price":42.35,"orders":2},{"quantity":800,"price":42.4,"orders":2},{"quantity":400,"price":42.45,"orders":1},{"quantity":400,"price":42.5,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|102762","symbol":"KOTAKBANK25SEP1940CE","last_price":41.75,"volume":443200,"average_price":45.94,"oi":183200.0,"net_change":-6.95,"total_buy_quantity":61200.0,"total_sell_quantity":97600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":100.05,"last_trade_time":"1756979980035","oi_day_high":184000.0,"oi_day_low":155600.0},"NSE_FO:JUBLFOOD25SEP640PE":{"ohlc":{"open":7.7,"high":11.05,"low":5.1,"close":9.45},"depth":{"buy":[{"quantity":1250,"price":9.4,"orders":1},{"quantity":2500,"price":9.35,"orders":2},{"quantity":5000,"price":9.3,"orders":2},{"quantity":2500,"price":9.2,"orders":2},{"quantity":1250,"price":9.15,"orders":1}],"sell":[{"quantity":1250,"price":9.6,"orders":1},{"quantity":1250,"price":9.65,"orders":1},{"quantity":1250,"price":9.75,"orders":1},{"quantity":1250,"price":9.9,"orders":1},{"quantity":1250,"price":9.95,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|104049","symbol":"JUBLFOOD25SEP640PE","last_price":9.45,"volume":621250,"average_price":9.33,"oi":228750.0,"net_change":-8.25,"total_buy_quantity":333750.0,"total_sell_quantity":162500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.7,"last_trade_time":"1756979973365","oi_day_high":238750.0,"oi_day_low":151250.0},"NSE_FO:POLYCAB25SEP7100PE":{"ohlc":{"open":96.05,"high":109.0,"low":81.75,"close":97.7},"depth":{"buy":[{"quantity":125,"price":97.75,"orders":1},{"quantity":250,"price":97.7,"orders":2},{"quantity":125,"price":97.0,"orders":1},{"quantity":125,"price":96.3,"orders":1},{"quantity":125,"price":95.6,"orders":1}],"sell":[{"quantity":125,"price":102.4,"orders":1},{"quantity":125,"price":102.45,"orders":1},{"quantity":125,"price":102.6,"orders":1},{"quantity":125,"price":102.65,"orders":1},{"quantity":125,"price":102.7,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|119241","symbol":"POLYCAB25SEP7100PE","last_price":97.7,"volume":58625,"average_price":93.1,"oi":36250.0,"net_change":-14.2,"total_buy_quantity":29125.0,"total_sell_quantity":12125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":306.8,"last_trade_time":"1756979851218","oi_day_high":38500.0,"oi_day_low":30625.0},"NSE_FO:ASHOKLEY25SEP130CE":{"ohlc":{"open":4.7,"high":5.05,"low":2.7,"close":2.9},"depth":{"buy":[{"quantity":90000,"price":2.85,"orders":15},{"quantity":95000,"price":2.8,"orders":13},{"quantity":140000,"price":2.75,"orders":13},{"quantity":140000,"price":2.7,"orders":18},{"quantity":65000,"price":2.65,"orders":7}],"sell":[{"quantity":90000,"price":2.95,"orders":17},{"quantity":275000,"price":3.0,"orders":22},{"quantity":120000,"price":3.05,"orders":11},{"quantity":310000,"price":3.1,"orders":14},{"quantity":90000,"price":3.15,"orders":8}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|68083","symbol":"ASHOKLEY25SEP130CE","last_price":2.9,"volume":28510000,"average_price":3.29,"oi":1.0995E7,"net_change":-1.2,"total_buy_quantity":1995000.0,"total_sell_quantity":3840000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.1,"last_trade_time":"1756979988258","oi_day_high":1.1085E7,"oi_day_low":5725000.0},"NSE_FO:KPITTECH25SEP1180CE":{"ohlc":{"open":63.0,"high":63.2,"low":60.75,"close":61.4},"depth":{"buy":[{"quantity":400,"price":61.75,"orders":1},{"quantity":400,"price":61.7,"orders":1},{"quantity":400,"price":61.65,"orders":1},{"quantity":400,"price":61.55,"orders":1},{"quantity":400,"price":60.95,"orders":1}],"sell":[{"quantity":400,"price":62.8,"orders":1},{"quantity":400,"price":64.0,"orders":1},{"quantity":400,"price":64.05,"orders":1},{"quantity":400,"price":64.1,"orders":1},{"quantity":400,"price":65.2,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|103335","symbol":"KPITTECH25SEP1180CE","last_price":61.4,"volume":4800,"average_price":62.07,"oi":18000.0,"net_change":1.45,"total_buy_quantity":26400.0,"total_sell_quantity":66400.0,"lower_circuit_limit":5.9,"upper_circuit_limit":114.0,"last_trade_time":"1756978463285","oi_day_high":19200.0,"oi_day_low":18000.0},"NSE_FO:UNITDSPR25SEP1280PE":{"ohlc":{"open":5.0,"high":9.7,"low":4.55,"close":9.05},"depth":{"buy":[{"quantity":400,"price":8.65,"orders":1},{"quantity":400,"price":8.6,"orders":1},{"quantity":400,"price":8.55,"orders":1},{"quantity":400,"price":8.5,"orders":1},{"quantity":400,"price":8.3,"orders":1}],"sell":[{"quantity":400,"price":9.05,"orders":1},{"quantity":800,"price":9.1,"orders":2},{"quantity":800,"price":9.15,"orders":2},{"quantity":400,"price":9.3,"orders":1},{"quantity":400,"price":9.5,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|143479","symbol":"UNITDSPR25SEP1280PE","last_price":9.05,"volume":149200,"average_price":6.95,"oi":127200.0,"net_change":3.5,"total_buy_quantity":224800.0,"total_sell_quantity":60800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.55,"last_trade_time":"1756979946516","oi_day_high":152000.0,"oi_day_low":120400.0},"NSE_FO:HFCL25SEP70CE":{"ohlc":{"open":4.3,"high":4.5,"low":2.85,"close":2.95},"depth":{"buy":[{"quantity":58050,"price":2.9,"orders":8},{"quantity":19350,"price":2.85,"orders":3},{"quantity":38700,"price":2.8,"orders":6},{"quantity":12900,"price":2.75,"orders":2},{"quantity":25800,"price":2.7,"orders":4}],"sell":[{"quantity":38700,"price":3.0,"orders":5},{"quantity":38700,"price":3.05,"orders":5},{"quantity":25800,"price":3.1,"orders":3},{"quantity":19350,"price":3.15,"orders":2},{"quantity":77400,"price":3.2,"orders":7}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|92222","symbol":"HFCL25SEP70CE","last_price":2.95,"volume":2180100,"average_price":3.47,"oi":3502350.0,"net_change":-1.1,"total_buy_quantity":1019100.0,"total_sell_quantity":1238400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.05,"last_trade_time":"1756979995088","oi_day_high":3547500.0,"oi_day_low":3205650.0},"NSE_FO:ALKEM25SEP5400PE":{"ohlc":{"open":149.4,"high":149.4,"low":128.6,"close":143.7},"depth":{"buy":[{"quantity":250,"price":122.55,"orders":2},{"quantity":125,"price":122.5,"orders":1},{"quantity":1375,"price":122.45,"orders":1},{"quantity":2000,"price":122.15,"orders":1},{"quantity":500,"price":120.5,"orders":1}],"sell":[{"quantity":125,"price":147.05,"orders":1},{"quantity":125,"price":147.15,"orders":1},{"quantity":125,"price":147.25,"orders":1},{"quantity":250,"price":153.95,"orders":1},{"quantity":125,"price":159.9,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|65261","symbol":"ALKEM25SEP5400PE","last_price":143.7,"volume":6000,"average_price":135.88,"oi":11625.0,"net_change":-9.3,"total_buy_quantity":7875.0,"total_sell_quantity":17375.0,"lower_circuit_limit":15.65,"upper_circuit_limit":290.35,"last_trade_time":"1756979958939","oi_day_high":11750.0,"oi_day_low":10750.0},"NSE_FO:RVNL25SEP310CE":{"ohlc":{"open":22.0,"high":22.0,"low":14.8,"close":14.8},"depth":{"buy":[{"quantity":2750,"price":14.9,"orders":2},{"quantity":1375,"price":14.75,"orders":1},{"quantity":1375,"price":14.7,"orders":1},{"quantity":1375,"price":14.65,"orders":1},{"quantity":1375,"price":14.6,"orders":1}],"sell":[{"quantity":1375,"price":15.15,"orders":1},{"quantity":2750,"price":15.2,"orders":2},{"quantity":1375,"price":15.25,"orders":1},{"quantity":1375,"price":15.3,"orders":1},{"quantity":1375,"price":15.4,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|121266","symbol":"RVNL25SEP310CE","last_price":14.8,"volume":204875,"average_price":17.39,"oi":368500.0,"net_change":-5.25,"total_buy_quantity":235125.0,"total_sell_quantity":191125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.8,"last_trade_time":"1756979841551","oi_day_high":368500.0,"oi_day_low":336875.0},"NSE_FO:MAXHEALTH25SEP1160PE":{"ohlc":{"open":30.95,"high":32.65,"low":22.7,"close":30.55},"depth":{"buy":[{"quantity":1575,"price":29.9,"orders":1},{"quantity":525,"price":29.85,"orders":1},{"quantity":525,"price":29.8,"orders":1},{"quantity":525,"price":29.7,"orders":1},{"quantity":525,"price":29.45,"orders":1}],"sell":[{"quantity":525,"price":30.3,"orders":1},{"quantity":525,"price":30.35,"orders":1},{"quantity":525,"price":30.65,"orders":1},{"quantity":525,"price":30.7,"orders":1},{"quantity":525,"price":31.05,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|112178","symbol":"MAXHEALTH25SEP1160PE","last_price":30.55,"volume":188475,"average_price":27.31,"oi":156450.0,"net_change":-0.3,"total_buy_quantity":100800.0,"total_sell_quantity":60900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.1,"last_trade_time":"1756979990013","oi_day_high":164850.0,"oi_day_low":148050.0},"NSE_FO:PHOENIXLTD25SEP1500CE":{"ohlc":{"open":69.9,"high":76.4,"low":47.55,"close":52.55},"depth":{"buy":[{"quantity":350,"price":51.75,"orders":1},{"quantity":350,"price":51.7,"orders":1},{"quantity":350,"price":51.2,"orders":1},{"quantity":350,"price":51.15,"orders":1},{"quantity":350,"price":50.9,"orders":1}],"sell":[{"quantity":350,"price":52.55,"orders":1},{"quantity":350,"price":52.6,"orders":1},{"quantity":350,"price":52.65,"orders":1},{"quantity":350,"price":53.0,"orders":1},{"quantity":350,"price":53.8,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|116927","symbol":"PHOENIXLTD25SEP1500CE","last_price":52.55,"volume":157850,"average_price":57.69,"oi":68600.0,"net_change":-9.65,"total_buy_quantity":62300.0,"total_sell_quantity":53900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":125.0,"last_trade_time":"1756979991200","oi_day_high":70700.0,"oi_day_low":52150.0},"NSE_FO:SYNGENE25SEP630PE":{"ohlc":{"open":6.4,"high":7.0,"low":4.4,"close":6.65},"depth":{"buy":[{"quantity":2000,"price":6.9,"orders":2},{"quantity":1000,"price":6.7,"orders":1},{"quantity":2000,"price":6.65,"orders":1},{"quantity":1000,"price":6.6,"orders":1},{"quantity":5000,"price":6.55,"orders":2}],"sell":[{"quantity":1000,"price":7.25,"orders":1},{"quantity":1000,"price":7.3,"orders":1},{"quantity":1000,"price":7.35,"orders":1},{"quantity":1000,"price":7.5,"orders":1},{"quantity":1000,"price":7.55,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|126630","symbol":"SYNGENE25SEP630PE","last_price":6.65,"volume":89000,"average_price":5.81,"oi":122000.0,"net_change":-1.05,"total_buy_quantity":255000.0,"total_sell_quantity":169000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.7,"last_trade_time":"1756979823326","oi_day_high":135000.0,"oi_day_low":119000.0},"NSE_FO:PAGEIND25SEP44000PE":{"ohlc":{"open":500.0,"high":800.0,"low":468.7,"close":800.0},"depth":{"buy":[{"quantity":15,"price":702.1,"orders":1},{"quantity":15,"price":702.05,"orders":1},{"quantity":15,"price":701.6,"orders":1},{"quantity":390,"price":641.0,"orders":1},{"quantity":150,"price":578.4,"orders":1}],"sell":[{"quantity":15,"price":840.15,"orders":1},{"quantity":15,"price":851.35,"orders":1},{"quantity":15,"price":885.5,"orders":1},{"quantity":15,"price":915.35,"orders":1},{"quantity":300,"price":915.4,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|121138","symbol":"PAGEIND25SEP44000PE","last_price":800.0,"volume":705,"average_price":630.3,"oi":1950.0,"net_change":138.45,"total_buy_quantity":2595.0,"total_sell_quantity":1245.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1357.05,"last_trade_time":"1756979319999","oi_day_high":2115.0,"oi_day_low":1950.0},"NSE_FO:MFSL25SEP1600CE":{"ohlc":{"open":52.05,"high":52.55,"low":24.5,"close":29.05},"depth":{"buy":[{"quantity":800,"price":28.8,"orders":1},{"quantity":800,"price":28.75,"orders":1},{"quantity":800,"price":28.1,"orders":1},{"quantity":800,"price":28.05,"orders":1},{"quantity":3200,"price":27.55,"orders":1}],"sell":[{"quantity":1600,"price":29.65,"orders":2},{"quantity":800,"price":29.7,"orders":1},{"quantity":800,"price":29.75,"orders":1},{"quantity":800,"price":29.8,"orders":1},{"quantity":800,"price":29.95,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|113715","symbol":"MFSL25SEP1600CE","last_price":29.05,"volume":627200,"average_price":35.84,"oi":112800.0,"net_change":-25.25,"total_buy_quantity":162400.0,"total_sell_quantity":95200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":100.9,"last_trade_time":"1756979997103","oi_day_high":118400.0,"oi_day_low":45600.0},"NSE_FO:HDFCLIFE25SEP780PE":{"ohlc":{"open":8.0,"high":35.9,"low":8.0,"close":32.5},"depth":{"buy":[{"quantity":1100,"price":32.3,"orders":1},{"quantity":1100,"price":32.25,"orders":1},{"quantity":1100,"price":32.2,"orders":1},{"quantity":2200,"price":32.15,"orders":2},{"quantity":1100,"price":31.95,"orders":1}],"sell":[{"quantity":1100,"price":32.7,"orders":1},{"quantity":3300,"price":32.75,"orders":3},{"quantity":2200,"price":32.8,"orders":2},{"quantity":1100,"price":32.9,"orders":1},{"quantity":1100,"price":32.95,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|91320","symbol":"HDFCLIFE25SEP780PE","last_price":32.5,"volume":3652000,"average_price":19.35,"oi":688600.0,"net_change":14.8,"total_buy_quantity":234300.0,"total_sell_quantity":145200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.3,"last_trade_time":"1756979960008","oi_day_high":777700.0,"oi_day_low":526900.0},"NSE_FO:TATACONSUM25SEP1060PE":{"ohlc":{"open":7.6,"high":19.1,"low":6.95,"close":17.15},"depth":{"buy":[{"quantity":550,"price":17.1,"orders":1},{"quantity":1100,"price":17.05,"orders":2},{"quantity":550,"price":17.0,"orders":1},{"quantity":550,"price":16.9,"orders":1},{"quantity":550,"price":16.85,"orders":1}],"sell":[{"quantity":1650,"price":17.5,"orders":3},{"quantity":550,"price":17.7,"orders":1},{"quantity":550,"price":17.75,"orders":1},{"quantity":550,"price":17.8,"orders":1},{"quantity":550,"price":17.85,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|138635","symbol":"TATACONSUM25SEP1060PE","last_price":17.15,"volume":1015300,"average_price":13.41,"oi":222200.0,"net_change":8.85,"total_buy_quantity":108350.0,"total_sell_quantity":115500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.5,"last_trade_time":"1756979992377","oi_day_high":282700.0,"oi_day_low":193050.0},"NSE_FO:TATAPOWER25SEP370CE":{"ohlc":{"open":22.5,"high":22.5,"low":16.1,"close":16.1},"depth":{"buy":[{"quantity":1450,"price":16.55,"orders":1},{"quantity":1450,"price":16.5,"orders":1},{"quantity":1450,"price":16.45,"orders":1},{"quantity":1450,"price":16.4,"orders":1},{"quantity":1450,"price":16.35,"orders":1}],"sell":[{"quantity":1450,"price":16.85,"orders":1},{"quantity":1450,"price":16.9,"orders":1},{"quantity":2900,"price":16.95,"orders":2},{"quantity":1450,"price":17.35,"orders":1},{"quantity":2900,"price":17.4,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|140069","symbol":"TATAPOWER25SEP370CE","last_price":16.1,"volume":69600,"average_price":19.62,"oi":697450.0,"net_change":-6.25,"total_buy_quantity":226200.0,"total_sell_quantity":182700.0,"lower_circuit_limit":2.35,"upper_circuit_limit":42.35,"last_trade_time":"1756979181874","oi_day_high":704700.0,"oi_day_low":697450.0},"NSE_FO:GLENMARK25SEP1940PE":{"ohlc":{"open":27.0,"high":36.6,"low":25.0,"close":30.8},"depth":{"buy":[{"quantity":375,"price":29.6,"orders":1},{"quantity":375,"price":29.55,"orders":1},{"quantity":375,"price":29.5,"orders":1},{"quantity":375,"price":28.5,"orders":1},{"quantity":375,"price":28.45,"orders":1}],"sell":[{"quantity":375,"price":30.7,"orders":1},{"quantity":375,"price":30.75,"orders":1},{"quantity":375,"price":30.8,"orders":1},{"quantity":375,"price":30.85,"orders":1},{"quantity":375,"price":30.9,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|85547","symbol":"GLENMARK25SEP1940PE","last_price":30.8,"volume":95250,"average_price":31.31,"oi":95250.0,"net_change":0.05,"total_buy_quantity":66000.0,"total_sell_quantity":83250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.65,"last_trade_time":"1756979842405","oi_day_high":96000.0,"oi_day_low":86250.0},"NSE_FO:BAJAJ-AUTO25SEP8700PE":{"ohlc":{"open":50.0,"high":81.85,"low":41.6,"close":72.0},"depth":{"buy":[{"quantity":75,"price":72.0,"orders":1},{"quantity":75,"price":71.95,"orders":1},{"quantity":75,"price":71.9,"orders":1},{"quantity":75,"price":71.6,"orders":1},{"quantity":75,"price":71.55,"orders":1}],"sell":[{"quantity":75,"price":73.0,"orders":1},{"quantity":75,"price":73.3,"orders":1},{"quantity":75,"price":73.35,"orders":1},{"quantity":150,"price":73.4,"orders":2},{"quantity":75,"price":73.55,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|66761","symbol":"BAJAJ-AUTO25SEP8700PE","last_price":72.0,"volume":175275,"average_price":64.12,"oi":72675.0,"net_change":-1.5,"total_buy_quantity":29700.0,"total_sell_quantity":10725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":191.55,"last_trade_time":"1756979982346","oi_day_high":83625.0,"oi_day_low":70050.0},"NSE_FO:SBIN25SEP800PE":{"ohlc":{"open":6.9,"high":8.4,"low":5.35,"close":7.95},"depth":{"buy":[{"quantity":750,"price":7.9,"orders":1},{"quantity":7500,"price":7.85,"orders":7},{"quantity":6750,"price":7.8,"orders":4},{"quantity":12000,"price":7.75,"orders":9},{"quantity":15000,"price":7.7,"orders":11}],"sell":[{"quantity":7500,"price":8.0,"orders":7},{"quantity":8250,"price":8.05,"orders":8},{"quantity":11250,"price":8.1,"orders":10},{"quantity":10500,"price":8.15,"orders":9},{"quantity":9000,"price":8.2,"orders":7}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|132469","symbol":"SBIN25SEP800PE","last_price":7.95,"volume":3505500,"average_price":7.2,"oi":3826500.0,"net_change":1.15,"total_buy_quantity":415500.0,"total_sell_quantity":259500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.8,"last_trade_time":"1756979992202","oi_day_high":3957000.0,"oi_day_low":3809250.0},"NSE_FO:TVSMOTOR25SEP3250PE":{"ohlc":{"open":21.5,"high":23.8,"low":17.5,"close":23.7},"depth":{"buy":[{"quantity":1050,"price":23.05,"orders":3},{"quantity":350,"price":22.55,"orders":1},{"quantity":700,"price":22.5,"orders":2},{"quantity":350,"price":22.05,"orders":1},{"quantity":1750,"price":21.25,"orders":2}],"sell":[{"quantity":700,"price":23.6,"orders":2},{"quantity":350,"price":23.65,"orders":1},{"quantity":350,"price":23.85,"orders":1},{"quantity":2100,"price":23.9,"orders":1},{"quantity":350,"price":24.25,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|131705","symbol":"TVSMOTOR25SEP3250PE","last_price":23.7,"volume":172900,"average_price":20.71,"oi":118300.0,"net_change":-7.4,"total_buy_quantity":74200.0,"total_sell_quantity":46550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.5,"last_trade_time":"1756979824714","oi_day_high":126350.0,"oi_day_low":114450.0},"NSE_FO:NMDC25SEP68PE":{"ohlc":{"open":0.25,"high":0.35,"low":0.25,"close":0.3},"depth":{"buy":[{"quantity":67500,"price":0.3,"orders":2},{"quantity":351000,"price":0.25,"orders":14},{"quantity":1093500,"price":0.2,"orders":11},{"quantity":3469500,"price":0.15,"orders":19},{"quantity":3874500,"price":0.1,"orders":22}],"sell":[{"quantity":297000,"price":0.35,"orders":15},{"quantity":391500,"price":0.4,"orders":8},{"quantity":297000,"price":0.45,"orders":4},{"quantity":459000,"price":0.5,"orders":6},{"quantity":283500,"price":0.55,"orders":3}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|118388","symbol":"NMDC25SEP68PE","last_price":0.3,"volume":1282500,"average_price":0.3,"oi":3577500.0,"net_change":0.0,"total_buy_quantity":1.09485E7,"total_sell_quantity":3105000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1756979797249","oi_day_high":3645000.0,"oi_day_low":3537000.0},"NSE_FO:PNBHOUSING25SEP760PE":{"ohlc":{"open":4.55,"high":9.25,"low":4.55,"close":9.2},"depth":{"buy":[{"quantity":1300,"price":8.85,"orders":2},{"quantity":650,"price":8.55,"orders":1},{"quantity":650,"price":8.5,"orders":1},{"quantity":650,"price":8.4,"orders":1},{"quantity":1950,"price":8.35,"orders":1}],"sell":[{"quantity":1300,"price":9.15,"orders":2},{"quantity":650,"price":9.2,"orders":1},{"quantity":650,"price":9.3,"orders":1},{"quantity":650,"price":9.35,"orders":1},{"quantity":650,"price":9.4,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|126743","symbol":"PNBHOUSING25SEP760PE","last_price":9.2,"volume":283400,"average_price":8.14,"oi":962650.0,"net_change":1.65,"total_buy_quantity":143000.0,"total_sell_quantity":164450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.8,"last_trade_time":"1756979944568","oi_day_high":990600.0,"oi_day_low":943800.0},"NSE_FO:KALYANKJIL25SEP510CE":{"ohlc":{"open":22.55,"high":22.55,"low":15.1,"close":16.1},"depth":{"buy":[{"quantity":1175,"price":15.9,"orders":1},{"quantity":5875,"price":15.85,"orders":5},{"quantity":5875,"price":15.8,"orders":5},{"quantity":2350,"price":15.75,"orders":2},{"quantity":1175,"price":15.65,"orders":1}],"sell":[{"quantity":2350,"price":16.1,"orders":2},{"quantity":1175,"price":16.15,"orders":1},{"quantity":1175,"price":16.2,"orders":1},{"quantity":1175,"price":16.25,"orders":1},{"quantity":2350,"price":16.3,"orders":2}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|101686","symbol":"KALYANKJIL25SEP510CE","last_price":16.1,"volume":2283025,"average_price":16.7,"oi":873025.0,"net_change":-5.85,"total_buy_quantity":458250.0,"total_sell_quantity":259675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.4,"last_trade_time":"1756979976350","oi_day_high":912975.0,"oi_day_low":591025.0},"NSE_FO:HCLTECH25SEP1440PE":{"ohlc":{"open":19.45,"high":28.9,"low":17.65,"close":27.45},"depth":{"buy":[{"quantity":700,"price":27.55,"orders":1},{"quantity":350,"price":27.45,"orders":1},{"quantity":700,"price":27.4,"orders":2},{"quantity":700,"price":27.35,"orders":2},{"quantity":350,"price":27.1,"orders":1}],"sell":[{"quantity":700,"price":27.7,"orders":2},{"quantity":350,"price":27.75,"orders":1},{"quantity":1050,"price":27.8,"orders":3},{"quantity":350,"price":27.95,"orders":1},{"quantity":350,"price":28.0,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|90030","symbol":"HCLTECH25SEP1440PE","last_price":27.45,"volume":512050,"average_price":23.65,"oi":183750.0,"net_change":8.85,"total_buy_quantity":458850.0,"total_sell_quantity":41650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.3,"last_trade_time":"1756979997159","oi_day_high":183750.0,"oi_day_low":165200.0},"NSE_FO:BANKBARODA25SEP232.5PE":{"ohlc":{"open":2.1,"high":4.1,"low":2.05,"close":3.9},"depth":{"buy":[{"quantity":17550,"price":3.8,"orders":6},{"quantity":14625,"price":3.75,"orders":5},{"quantity":29250,"price":3.7,"orders":4},{"quantity":26325,"price":3.65,"orders":3},{"quantity":32175,"price":3.6,"orders":3}],"sell":[{"quantity":2925,"price":3.9,"orders":1},{"quantity":20475,"price":3.95,"orders":5},{"quantity":23400,"price":4.0,"orders":6},{"quantity":17550,"price":4.05,"orders":4},{"quantity":32175,"price":4.1,"orders":4}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|68178","symbol":"BANKBARODA25SEP232.5PE","last_price":3.9,"volume":707850,"average_price":3.4,"oi":763425.0,"net_change":1.4,"total_buy_quantity":821925.0,"total_sell_quantity":804375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1756979990160","oi_day_high":821925.0,"oi_day_low":763425.0},"NSE_FO:MANKIND25SEP2450CE":{"ohlc":{"open":160.35,"high":172.0,"low":145.65,"close":146.0},"depth":{"buy":[{"quantity":225,"price":152.75,"orders":1},{"quantity":225,"price":152.7,"orders":1},{"quantity":225,"price":152.65,"orders":1},{"quantity":225,"price":152.6,"orders":1},{"quantity":225,"price":152.55,"orders":1}],"sell":[{"quantity":225,"price":156.05,"orders":1},{"quantity":225,"price":156.15,"orders":1},{"quantity":225,"price":156.25,"orders":1},{"quantity":225,"price":163.4,"orders":1},{"quantity":450,"price":164.7,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|107367","symbol":"MANKIND25SEP2450CE","last_price":146.0,"volume":2700,"average_price":160.4,"oi":9450.0,"net_change":-3.55,"total_buy_quantity":23175.0,"total_sell_quantity":15300.0,"lower_circuit_limit":46.75,"upper_circuit_limit":252.35,"last_trade_time":"1756978961754","oi_day_high":9900.0,"oi_day_low":9000.0},"NSE_FO:LICI25SEP870PE":{"ohlc":{"open":11.3,"high":20.4,"low":11.25,"close":17.9},"depth":{"buy":[{"quantity":700,"price":17.65,"orders":1},{"quantity":700,"price":17.6,"orders":1},{"quantity":700,"price":17.4,"orders":1},{"quantity":2800,"price":16.2,"orders":1},{"quantity":16100,"price":16.15,"orders":1}],"sell":[{"quantity":700,"price":18.65,"orders":1},{"quantity":1400,"price":18.7,"orders":2},{"quantity":700,"price":18.95,"orders":1},{"quantity":700,"price":19.0,"orders":1},{"quantity":700,"price":21.2,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|104404","symbol":"LICI25SEP870PE","last_price":17.9,"volume":263900,"average_price":15.5,"oi":180600.0,"net_change":0.35,"total_buy_quantity":207200.0,"total_sell_quantity":114800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.75,"last_trade_time":"1756979844453","oi_day_high":180600.0,"oi_day_low":132300.0},"NSE_FO:DABUR25SEP510PE":{"ohlc":{"open":2.25,"high":2.5,"low":0.9,"close":1.2},"depth":{"buy":[{"quantity":3750,"price":1.2,"orders":3},{"quantity":7500,"price":1.15,"orders":4},{"quantity":17500,"price":1.1,"orders":6},{"quantity":8750,"price":1.05,"orders":5},{"quantity":13750,"price":1.0,"orders":9}],"sell":[{"quantity":3750,"price":1.25,"orders":2},{"quantity":12500,"price":1.3,"orders":8},{"quantity":7500,"price":1.35,"orders":4},{"quantity":8750,"price":1.4,"orders":5},{"quantity":3750,"price":1.45,"orders":3}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|82066","symbol":"DABUR25SEP510PE","last_price":1.2,"volume":1457500,"average_price":1.21,"oi":778750.0,"net_change":-1.85,"total_buy_quantity":548750.0,"total_sell_quantity":328750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1756979940278","oi_day_high":838750.0,"oi_day_low":547500.0},"NSE_FO:MUTHOOTFIN25SEP2650PE":{"ohlc":{"open":23.05,"high":25.25,"low":17.5,"close":17.95},"depth":{"buy":[{"quantity":275,"price":17.35,"orders":1},{"quantity":825,"price":17.3,"orders":3},{"quantity":275,"price":17.1,"orders":1},{"quantity":275,"price":17.05,"orders":1},{"quantity":550,"price":16.3,"orders":1}],"sell":[{"quantity":275,"price":17.9,"orders":1},{"quantity":275,"price":18.0,"orders":1},{"quantity":550,"price":18.05,"orders":2},{"quantity":275,"price":18.1,"orders":1},{"quantity":275,"price":18.15,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|110470","symbol":"MUTHOOTFIN25SEP2650PE","last_price":17.95,"volume":150975,"average_price":21.57,"oi":125125.0,"net_change":-8.25,"total_buy_quantity":63250.0,"total_sell_quantity":44275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.55,"last_trade_time":"1756979974719","oi_day_high":125125.0,"oi_day_low":105050.0},"NSE_FO:SBICARD25SEP800CE":{"ohlc":{"open":20.0,"high":23.35,"low":13.05,"close":14.2},"depth":{"buy":[{"quantity":800,"price":14.3,"orders":1},{"quantity":3200,"price":14.2,"orders":3},{"quantity":800,"price":14.1,"orders":1},{"quantity":800,"price":14.05,"orders":1},{"quantity":3200,"price":14.0,"orders":3}],"sell":[{"quantity":800,"price":14.4,"orders":1},{"quantity":4800,"price":14.5,"orders":2},{"quantity":800,"price":14.65,"orders":1},{"quantity":800,"price":14.7,"orders":1},{"quantity":1600,"price":14.75,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|131148","symbol":"SBICARD25SEP800CE","last_price":14.2,"volume":673600,"average_price":17.51,"oi":489600.0,"net_change":-1.8,"total_buy_quantity":191200.0,"total_sell_quantity":241600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.0,"last_trade_time":"1756979999019","oi_day_high":511200.0,"oi_day_low":455200.0},"NSE_FO:HDFCAMC25SEP5600CE":{"ohlc":{"open":155.0,"high":175.0,"low":120.0,"close":128.8},"depth":{"buy":[{"quantity":150,"price":128.25,"orders":1},{"quantity":300,"price":128.1,"orders":2},{"quantity":150,"price":128.05,"orders":1},{"quantity":150,"price":126.7,"orders":1},{"quantity":300,"price":126.65,"orders":2}],"sell":[{"quantity":150,"price":130.45,"orders":1},{"quantity":150,"price":130.5,"orders":1},{"quantity":150,"price":130.6,"orders":1},{"quantity":150,"price":130.7,"orders":1},{"quantity":150,"price":130.75,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|90447","symbol":"HDFCAMC25SEP5600CE","last_price":128.8,"volume":254550,"average_price":144.58,"oi":79050.0,"net_change":-16.3,"total_buy_quantity":27600.0,"total_sell_quantity":23550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":316.5,"last_trade_time":"1756979981588","oi_day_high":81450.0,"oi_day_low":64200.0},"NSE_FO:CHOLAFIN25SEP1440PE":{"ohlc":{"open":23.75,"high":35.35,"low":20.75,"close":29.05},"depth":{"buy":[{"quantity":625,"price":28.55,"orders":1},{"quantity":625,"price":28.2,"orders":1},{"quantity":625,"price":28.15,"orders":1},{"quantity":1250,"price":28.1,"orders":2},{"quantity":625,"price":28.05,"orders":1}],"sell":[{"quantity":625,"price":29.05,"orders":1},{"quantity":625,"price":29.1,"orders":1},{"quantity":625,"price":29.2,"orders":1},{"quantity":1250,"price":29.25,"orders":2},{"quantity":625,"price":29.4,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|78674","symbol":"CHOLAFIN25SEP1440PE","last_price":29.05,"volume":405000,"average_price":27.78,"oi":169375.0,"net_change":-6.65,"total_buy_quantity":114375.0,"total_sell_quantity":91875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":77.2,"last_trade_time":"1756979970002","oi_day_high":186250.0,"oi_day_low":135000.0},"NSE_FO:LODHA25SEP1200PE":{"ohlc":{"open":30.05,"high":46.3,"low":27.0,"close":41.5},"depth":{"buy":[{"quantity":450,"price":40.8,"orders":1},{"quantity":450,"price":40.75,"orders":1},{"quantity":450,"price":40.7,"orders":1},{"quantity":450,"price":40.1,"orders":1},{"quantity":1350,"price":40.05,"orders":1}],"sell":[{"quantity":900,"price":41.6,"orders":2},{"quantity":450,"price":42.25,"orders":1},{"quantity":450,"price":42.3,"orders":1},{"quantity":450,"price":42.65,"orders":1},{"quantity":1800,"price":42.7,"orders":2}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|108155","symbol":"LODHA25SEP1200PE","last_price":41.5,"volume":237600,"average_price":36.97,"oi":99000.0,"net_change":4.95,"total_buy_quantity":61200.0,"total_sell_quantity":58500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.75,"last_trade_time":"1756979970049","oi_day_high":115650.0,"oi_day_low":90900.0},"NSE_FO:DRREDDY25SEP1260CE":{"ohlc":{"open":27.85,"high":32.7,"low":23.55,"close":25.2},"depth":{"buy":[{"quantity":625,"price":24.8,"orders":1},{"quantity":1250,"price":24.75,"orders":2},{"quantity":625,"price":24.7,"orders":1},{"quantity":625,"price":24.65,"orders":1},{"quantity":625,"price":24.6,"orders":1}],"sell":[{"quantity":625,"price":25.2,"orders":1},{"quantity":625,"price":25.45,"orders":1},{"quantity":3125,"price":25.5,"orders":2},{"quantity":625,"price":26.2,"orders":1},{"quantity":1250,"price":26.25,"orders":2}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|82792","symbol":"DRREDDY25SEP1260CE","last_price":25.2,"volume":918125,"average_price":28.67,"oi":546875.0,"net_change":-2.65,"total_buy_quantity":452500.0,"total_sell_quantity":156250.0,"lower_circuit_limit":0.45,"upper_circuit_limit":55.25,"last_trade_time":"1756979973862","oi_day_high":546875.0,"oi_day_low":418750.0},"NSE_FO:JINDALSTEL25SEP960CE":{"ohlc":{"open":72.0,"high":82.65,"low":72.0,"close":80.3},"depth":{"buy":[{"quantity":625,"price":77.7,"orders":1},{"quantity":625,"price":77.65,"orders":1},{"quantity":625,"price":77.55,"orders":1},{"quantity":3125,"price":77.35,"orders":1},{"quantity":625,"price":75.8,"orders":1}],"sell":[{"quantity":625,"price":79.0,"orders":1},{"quantity":625,"price":79.1,"orders":1},{"quantity":625,"price":82.75,"orders":1},{"quantity":1250,"price":82.8,"orders":1},{"quantity":2500,"price":82.85,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|102619","symbol":"JINDALSTEL25SEP960CE","last_price":80.3,"volume":7500,"average_price":78.54,"oi":50625.0,"net_change":0.3,"total_buy_quantity":45000.0,"total_sell_quantity":65000.0,"lower_circuit_limit":32.85,"upper_circuit_limit":127.15,"last_trade_time":"1756970241182","oi_day_high":55000.0,"oi_day_low":50625.0},"NSE_FO:PPLPHARMA25SEP185CE":{"ohlc":{"open":19.0,"high":19.0,"low":14.95,"close":15.65},"depth":{"buy":[{"quantity":2500,"price":16.15,"orders":1},{"quantity":2500,"price":16.1,"orders":1},{"quantity":2500,"price":15.95,"orders":1},{"quantity":2500,"price":15.9,"orders":1},{"quantity":5000,"price":15.7,"orders":1}],"sell":[{"quantity":2500,"price":16.35,"orders":1},{"quantity":5000,"price":16.4,"orders":2},{"quantity":2500,"price":16.45,"orders":1},{"quantity":2500,"price":16.65,"orders":1},{"quantity":12500,"price":16.85,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|119749","symbol":"PPLPHARMA25SEP185CE","last_price":15.65,"volume":80000,"average_price":15.97,"oi":57500.0,"net_change":-2.8,"total_buy_quantity":285000.0,"total_sell_quantity":267500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.45,"last_trade_time":"1756979247001","oi_day_high":70000.0,"oi_day_low":52500.0},"NSE_FO:POWERGRID25SEP270PE":{"ohlc":{"open":0.75,"high":1.35,"low":0.75,"close":1.2},"depth":{"buy":[{"quantity":1900,"price":1.15,"orders":1},{"quantity":11400,"price":1.1,"orders":5},{"quantity":28500,"price":1.05,"orders":7},{"quantity":22800,"price":1.0,"orders":7},{"quantity":11400,"price":0.95,"orders":6}],"sell":[{"quantity":5700,"price":1.2,"orders":2},{"quantity":28500,"price":1.25,"orders":8},{"quantity":19000,"price":1.3,"orders":4},{"quantity":5700,"price":1.35,"orders":3},{"quantity":9500,"price":1.4,"orders":2}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|127786","symbol":"POWERGRID25SEP270PE","last_price":1.2,"volume":495900,"average_price":1.07,"oi":1157100.0,"net_change":0.3,"total_buy_quantity":703000.0,"total_sell_quantity":305900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1756979908721","oi_day_high":1181800.0,"oi_day_low":1119100.0},"NSE_FO:TCS25SEP3100CE":{"ohlc":{"open":74.85,"high":74.85,"low":61.15,"close":63.0},"depth":{"buy":[{"quantity":350,"price":62.95,"orders":2},{"quantity":175,"price":62.85,"orders":1},{"quantity":350,"price":62.8,"orders":2},{"quantity":350,"price":62.75,"orders":2},{"quantity":525,"price":62.7,"orders":3}],"sell":[{"quantity":175,"price":63.45,"orders":1},{"quantity":350,"price":63.5,"orders":2},{"quantity":875,"price":63.65,"orders":2},{"quantity":1225,"price":63.7,"orders":4},{"quantity":350,"price":63.8,"orders":2}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|129378","symbol":"TCS25SEP3100CE","last_price":63.0,"volume":1114050,"average_price":67.38,"oi":999775.0,"net_change":-5.95,"total_buy_quantity":47075.0,"total_sell_quantity":128800.0,"lower_circuit_limit":5.3,"upper_circuit_limit":132.6,"last_trade_time":"1756979998479","oi_day_high":1005375.0,"oi_day_low":871325.0},"NSE_FO:BRITANNIA25SEP5700PE":{"ohlc":{"open":7.45,"high":25.45,"low":7.05,"close":21.95},"depth":{"buy":[{"quantity":250,"price":21.2,"orders":2},{"quantity":250,"price":21.1,"orders":2},{"quantity":125,"price":21.05,"orders":1},{"quantity":500,"price":20.85,"orders":3},{"quantity":125,"price":20.8,"orders":1}],"sell":[{"quantity":750,"price":22.0,"orders":1},{"quantity":125,"price":22.65,"orders":1},{"quantity":125,"price":22.7,"orders":1},{"quantity":125,"price":24.35,"orders":1},{"quantity":125,"price":24.4,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|76094","symbol":"BRITANNIA25SEP5700PE","last_price":21.95,"volume":241000,"average_price":17.22,"oi":85375.0,"net_change":-26.9,"total_buy_quantity":89125.0,"total_sell_quantity":23250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":113.7,"last_trade_time":"1756979884331","oi_day_high":89000.0,"oi_day_low":77125.0},"NSE_FO:TATACHEM25SEP920CE":{"ohlc":{"open":36.55,"high":37.8,"low":31.5,"close":32.7},"depth":{"buy":[{"quantity":650,"price":34.3,"orders":1},{"quantity":650,"price":34.05,"orders":1},{"quantity":650,"price":33.0,"orders":1},{"quantity":1300,"price":32.95,"orders":1},{"quantity":650,"price":32.85,"orders":1}],"sell":[{"quantity":650,"price":34.85,"orders":1},{"quantity":650,"price":34.9,"orders":1},{"quantity":650,"price":34.95,"orders":1},{"quantity":650,"price":35.0,"orders":1},{"quantity":1300,"price":35.85,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|138008","symbol":"TATACHEM25SEP920CE","last_price":32.7,"volume":7800,"average_price":34.43,"oi":66950.0,"net_change":-4.7,"total_buy_quantity":41600.0,"total_sell_quantity":81900.0,"lower_circuit_limit":5.3,"upper_circuit_limit":69.5,"last_trade_time":"1756974324496","oi_day_high":66950.0,"oi_day_low":66300.0},"NSE_FO:FORTIS25SEP910CE":{"ohlc":{"open":58.0,"high":58.0,"low":58.0,"close":58.0},"depth":{"buy":[{"quantity":775,"price":46.3,"orders":1},{"quantity":5425,"price":46.25,"orders":2},{"quantity":7750,"price":45.5,"orders":1},{"quantity":30225,"price":31.15,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":2325,"price":53.3,"orders":3},{"quantity":775,"price":53.35,"orders":1},{"quantity":7750,"price":54.85,"orders":1},{"quantity":5425,"price":55.0,"orders":2},{"quantity":775,"price":58.0,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|84664","symbol":"FORTIS25SEP910CE","last_price":58.0,"volume":0,"average_price":0.0,"oi":46500.0,"net_change":0.5,"total_buy_quantity":44175.0,"total_sell_quantity":55025.0,"lower_circuit_limit":17.45,"upper_circuit_limit":97.55,"last_trade_time":"1756893553000","oi_day_high":49600.0,"oi_day_low":44950.0},"NSE_FO:PERSISTENT25SEP5300CE":{"ohlc":{"open":206.0,"high":232.65,"low":155.0,"close":158.2},"depth":{"buy":[{"quantity":100,"price":154.5,"orders":1},{"quantity":100,"price":154.4,"orders":1},{"quantity":100,"price":154.3,"orders":1},{"quantity":200,"price":154.2,"orders":2},{"quantity":100,"price":150.35,"orders":1}],"sell":[{"quantity":100,"price":159.85,"orders":1},{"quantity":200,"price":159.95,"orders":2},{"quantity":200,"price":160.0,"orders":2},{"quantity":100,"price":160.15,"orders":1},{"quantity":100,"price":160.2,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|116239","symbol":"PERSISTENT25SEP5300CE","last_price":158.2,"volume":94200,"average_price":176.87,"oi":30500.0,"net_change":-44.55,"total_buy_quantity":14000.0,"total_sell_quantity":13900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":407.15,"last_trade_time":"1756979993001","oi_day_high":30500.0,"oi_day_low":20800.0},"NSE_FO:VBL25SEP500CE":{"ohlc":{"open":15.05,"high":25.25,"low":10.55,"close":11.5},"depth":{"buy":[{"quantity":4100,"price":11.35,"orders":4},{"quantity":3075,"price":11.3,"orders":3},{"quantity":2050,"price":11.25,"orders":2},{"quantity":1025,"price":11.2,"orders":1},{"quantity":1025,"price":11.05,"orders":1}],"sell":[{"quantity":3075,"price":11.5,"orders":3},{"quantity":3075,"price":11.55,"orders":3},{"quantity":4100,"price":11.6,"orders":4},{"quantity":3075,"price":11.65,"orders":3},{"quantity":3075,"price":11.75,"orders":2}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|143862","symbol":"VBL25SEP500CE","last_price":11.5,"volume":7107350,"average_price":16.91,"oi":948125.0,"net_change":-7.7,"total_buy_quantity":213200.0,"total_sell_quantity":549400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.2,"last_trade_time":"1756979989927","oi_day_high":960425.0,"oi_day_low":408975.0},"NSE_FO:SRF25SEP2850PE":{"ohlc":{"open":31.5,"high":50.05,"low":29.55,"close":48.45},"depth":{"buy":[{"quantity":200,"price":48.7,"orders":1},{"quantity":200,"price":48.65,"orders":1},{"quantity":200,"price":48.6,"orders":1},{"quantity":200,"price":48.55,"orders":1},{"quantity":200,"price":48.35,"orders":1}],"sell":[{"quantity":200,"price":51.9,"orders":1},{"quantity":200,"price":51.95,"orders":1},{"quantity":200,"price":52.05,"orders":1},{"quantity":200,"price":52.15,"orders":1},{"quantity":600,"price":52.4,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|124846","symbol":"SRF25SEP2850PE","last_price":48.45,"volume":18600,"average_price":41.93,"oi":47200.0,"net_change":16.4,"total_buy_quantity":138000.0,"total_sell_quantity":17600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.3,"last_trade_time":"1756979882071","oi_day_high":47800.0,"oi_day_low":46400.0},"NSE_FO:IDEA25SEP7CE":{"ohlc":{"open":0.25,"high":0.4,"low":0.2,"close":0.25},"depth":{"buy":[{"quantity":85841475,"price":0.2,"orders":234},{"quantity":79551675,"price":0.15,"orders":143},{"quantity":54178050,"price":0.1,"orders":77},{"quantity":31020150,"price":0.05,"orders":76},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":16868100,"price":0.25,"orders":34},{"quantity":49889550,"price":0.3,"orders":121},{"quantity":45243675,"price":0.35,"orders":121},{"quantity":42098775,"price":0.4,"orders":109},{"quantity":28518525,"price":0.45,"orders":93}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|94151","symbol":"IDEA25SEP7CE","last_price":0.25,"volume":388609575,"average_price":0.28,"oi":5.47284075E8,"net_change":0.0,"total_buy_quantity":2.5059135E8,"total_sell_quantity":2.39369775E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1756979992231","oi_day_high":5.7051345E8,"oi_day_low":5.26985175E8},"NSE_FO:INDUSTOWER25SEP335CE":{"ohlc":{"open":7.65,"high":8.9,"low":5.75,"close":6.5},"depth":{"buy":[{"quantity":1700,"price":6.35,"orders":1},{"quantity":5100,"price":6.3,"orders":3},{"quantity":3400,"price":6.25,"orders":2},{"quantity":1700,"price":6.2,"orders":1},{"quantity":3400,"price":6.15,"orders":2}],"sell":[{"quantity":1700,"price":6.45,"orders":1},{"quantity":3400,"price":6.5,"orders":2},{"quantity":8500,"price":6.55,"orders":5},{"quantity":1700,"price":6.6,"orders":1},{"quantity":1700,"price":6.65,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|97206","symbol":"INDUSTOWER25SEP335CE","last_price":6.5,"volume":2482000,"average_price":7.34,"oi":1212100.0,"net_change":-0.6,"total_buy_quantity":447100.0,"total_sell_quantity":324700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.1,"last_trade_time":"1756979972591","oi_day_high":1239300.0,"oi_day_low":991100.0},"NSE_FO:AMBER25SEP7200PE":{"ohlc":{"open":0.0,"high":0.0,"low":0.0,"close":0.0},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":300,"price":131.35,"orders":2},{"quantity":100,"price":131.65,"orders":1},{"quantity":1000,"price":134.15,"orders":1},{"quantity":3000,"price":192.0,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|65975","symbol":"AMBER25SEP7200PE","last_price":0.0,"volume":0,"average_price":0.0,"oi":0.0,"net_change":-998.0,"total_buy_quantity":0.0,"total_sell_quantity":4400.0,"lower_circuit_limit":45.85,"upper_circuit_limit":473.85,"last_trade_time":"315513000000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:IDFCFIRSTB25SEP68PE":{"ohlc":{"open":0.55,"high":0.65,"low":0.4,"close":0.4},"depth":{"buy":[{"quantity":445200,"price":0.4,"orders":6},{"quantity":973875,"price":0.35,"orders":17},{"quantity":964600,"price":0.3,"orders":10},{"quantity":927500,"price":0.25,"orders":10},{"quantity":788375,"price":0.2,"orders":7}],"sell":[{"quantity":204050,"price":0.45,"orders":9},{"quantity":380275,"price":0.5,"orders":10},{"quantity":111300,"price":0.55,"orders":7},{"quantity":139125,"price":0.6,"orders":9},{"quantity":148400,"price":0.65,"orders":7}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|96693","symbol":"IDFCFIRSTB25SEP68PE","last_price":0.4,"volume":6965525,"average_price":0.47,"oi":5166175.0,"net_change":-0.25,"total_buy_quantity":5175450.0,"total_sell_quantity":2272375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1756979958760","oi_day_high":5231100.0,"oi_day_low":4869375.0},"NSE_FO:POLICYBZR25SEP1800PE":{"ohlc":{"open":14.25,"high":34.5,"low":14.25,"close":31.45},"depth":{"buy":[{"quantity":700,"price":31.35,"orders":2},{"quantity":350,"price":30.95,"orders":1},{"quantity":700,"price":30.9,"orders":2},{"quantity":1050,"price":30.85,"orders":2},{"quantity":700,"price":30.8,"orders":1}],"sell":[{"quantity":700,"price":32.15,"orders":2},{"quantity":350,"price":32.2,"orders":1},{"quantity":350,"price":32.25,"orders":1},{"quantity":350,"price":33.5,"orders":1},{"quantity":1050,"price":33.55,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|127312","symbol":"POLICYBZR25SEP1800PE","last_price":31.45,"volume":757750,"average_price":24.45,"oi":194600.0,"net_change":-12.6,"total_buy_quantity":101150.0,"total_sell_quantity":70000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":103.0,"last_trade_time":"1756979985063","oi_day_high":257600.0,"oi_day_low":187950.0},"NSE_FO:ICICIBANK25SEP1400CE":{"ohlc":{"open":28.3,"high":30.85,"low":23.2,"close":27.0},"depth":{"buy":[{"quantity":700,"price":26.6,"orders":1},{"quantity":700,"price":26.55,"orders":1},{"quantity":700,"price":26.5,"orders":1},{"quantity":1400,"price":26.45,"orders":2},{"quantity":700,"price":26.3,"orders":1}],"sell":[{"quantity":700,"price":26.95,"orders":1},{"quantity":2800,"price":27.0,"orders":3},{"quantity":700,"price":27.15,"orders":1},{"quantity":700,"price":27.2,"orders":1},{"quantity":700,"price":27.3,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|95102","symbol":"ICICIBANK25SEP1400CE","last_price":27.0,"volume":4400200,"average_price":27.82,"oi":2148300.0,"net_change":3.95,"total_buy_quantity":211400.0,"total_sell_quantity":429800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.35,"last_trade_time":"1756979999411","oi_day_high":2608900.0,"oi_day_low":2148300.0},"NSE_FO:EXIDEIND25SEP395CE":{"ohlc":{"open":28.5,"high":28.5,"low":18.0,"close":18.6},"depth":{"buy":[{"quantity":1800,"price":18.6,"orders":1},{"quantity":1800,"price":18.5,"orders":1},{"quantity":1800,"price":18.45,"orders":1},{"quantity":1800,"price":18.4,"orders":1},{"quantity":5400,"price":18.35,"orders":2}],"sell":[{"quantity":1800,"price":18.85,"orders":1},{"quantity":1800,"price":18.9,"orders":1},{"quantity":1800,"price":19.0,"orders":1},{"quantity":1800,"price":19.05,"orders":1},{"quantity":5400,"price":19.1,"orders":3}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|83911","symbol":"EXIDEIND25SEP395CE","last_price":18.6,"volume":82800,"average_price":21.57,"oi":210600.0,"net_change":-10.3,"total_buy_quantity":156600.0,"total_sell_quantity":190800.0,"lower_circuit_limit":8.9,"upper_circuit_limit":48.9,"last_trade_time":"1756979983174","oi_day_high":212400.0,"oi_day_low":198000.0},"NSE_FO:KAYNES25SEP6200PE":{"ohlc":{"open":50.2,"high":64.0,"low":47.95,"close":55.05},"depth":{"buy":[{"quantity":100,"price":55.25,"orders":1},{"quantity":100,"price":55.2,"orders":1},{"quantity":100,"price":55.05,"orders":1},{"quantity":300,"price":55.0,"orders":2},{"quantity":200,"price":52.4,"orders":1}],"sell":[{"quantity":100,"price":57.2,"orders":1},{"quantity":100,"price":57.25,"orders":1},{"quantity":100,"price":57.35,"orders":1},{"quantity":100,"price":57.4,"orders":1},{"quantity":100,"price":58.0,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|104798","symbol":"KAYNES25SEP6200PE","last_price":55.05,"volume":25800,"average_price":54.83,"oi":46600.0,"net_change":-10.25,"total_buy_quantity":18600.0,"total_sell_quantity":19600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":223.5,"last_trade_time":"1756979711505","oi_day_high":49200.0,"oi_day_low":45800.0},"NSE_FO:AMBUJACEM25SEP560PE":{"ohlc":{"open":5.0,"high":10.05,"low":2.25,"close":9.6},"depth":{"buy":[{"quantity":2100,"price":9.3,"orders":2},{"quantity":1050,"price":9.2,"orders":1},{"quantity":1050,"price":9.05,"orders":1},{"quantity":1050,"price":9.0,"orders":1},{"quantity":1050,"price":8.75,"orders":1}],"sell":[{"quantity":3150,"price":9.6,"orders":3},{"quantity":2100,"price":9.65,"orders":2},{"quantity":2100,"price":9.7,"orders":2},{"quantity":1050,"price":9.8,"orders":1},{"quantity":1050,"price":9.85,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|66387","symbol":"AMBUJACEM25SEP560PE","last_price":9.6,"volume":689850,"average_price":6.41,"oi":449400.0,"net_change":2.7,"total_buy_quantity":279300.0,"total_sell_quantity":245700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.9,"last_trade_time":"1756979980373","oi_day_high":463050.0,"oi_day_low":411600.0},"NSE_FO:IRCTC25SEP700PE":{"ohlc":{"open":5.6,"high":8.8,"low":5.6,"close":8.15},"depth":{"buy":[{"quantity":1750,"price":7.95,"orders":2},{"quantity":1750,"price":7.85,"orders":2},{"quantity":875,"price":7.8,"orders":1},{"quantity":875,"price":7.75,"orders":1},{"quantity":3500,"price":7.7,"orders":1}],"sell":[{"quantity":875,"price":8.15,"orders":1},{"quantity":2625,"price":8.2,"orders":3},{"quantity":875,"price":8.3,"orders":1},{"quantity":2625,"price":8.45,"orders":2},{"quantity":875,"price":8.5,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|101230","symbol":"IRCTC25SEP700PE","last_price":8.15,"volume":499625,"average_price":7.84,"oi":734125.0,"net_change":0.4,"total_buy_quantity":235375.0,"total_sell_quantity":234500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.75,"last_trade_time":"1756979981361","oi_day_high":747250.0,"oi_day_low":713125.0},"NSE_FO:CIPLA25SEP1580PE":{"ohlc":{"open":25.05,"high":31.75,"low":25.05,"close":29.1},"depth":{"buy":[{"quantity":375,"price":28.25,"orders":1},{"quantity":375,"price":28.05,"orders":1},{"quantity":1125,"price":28.0,"orders":3},{"quantity":375,"price":27.1,"orders":1},{"quantity":1125,"price":27.05,"orders":1}],"sell":[{"quantity":375,"price":28.75,"orders":1},{"quantity":750,"price":28.8,"orders":2},{"quantity":375,"price":28.85,"orders":1},{"quantity":375,"price":28.9,"orders":1},{"quantity":750,"price":28.95,"orders":2}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|76042","symbol":"CIPLA25SEP1580PE","last_price":29.1,"volume":247500,"average_price":29.29,"oi":148125.0,"net_change":-0.65,"total_buy_quantity":94500.0,"total_sell_quantity":96000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.05,"last_trade_time":"1756979940005","oi_day_high":179625.0,"oi_day_low":133125.0},"NSE_FO:PIDILITIND25SEP3060PE":{"ohlc":{"open":36.9,"high":38.05,"low":24.0,"close":31.8},"depth":{"buy":[{"quantity":250,"price":29.9,"orders":1},{"quantity":250,"price":29.85,"orders":1},{"quantity":250,"price":29.6,"orders":1},{"quantity":250,"price":29.5,"orders":1},{"quantity":750,"price":28.3,"orders":1}],"sell":[{"quantity":250,"price":30.9,"orders":1},{"quantity":500,"price":30.95,"orders":2},{"quantity":250,"price":31.0,"orders":1},{"quantity":500,"price":32.85,"orders":1},{"quantity":750,"price":33.1,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|117488","symbol":"PIDILITIND25SEP3060PE","last_price":31.8,"volume":16500,"average_price":30.02,"oi":12250.0,"net_change":-5.1,"total_buy_quantity":47000.0,"total_sell_quantity":33250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.25,"last_trade_time":"1756979918066","oi_day_high":12500.0,"oi_day_low":11000.0},"NSE_FO:HAL25SEP4300PE":{"ohlc":{"open":45.45,"high":55.65,"low":39.0,"close":53.95},"depth":{"buy":[{"quantity":150,"price":52.5,"orders":1},{"quantity":150,"price":52.45,"orders":1},{"quantity":300,"price":52.4,"orders":2},{"quantity":150,"price":52.35,"orders":1},{"quantity":150,"price":52.25,"orders":1}],"sell":[{"quantity":300,"price":54.15,"orders":2},{"quantity":300,"price":54.2,"orders":2},{"quantity":150,"price":54.25,"orders":1},{"quantity":150,"price":55.65,"orders":1},{"quantity":150,"price":55.7,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|87830","symbol":"HAL25SEP4300PE","last_price":53.95,"volume":345300,"average_price":47.66,"oi":365250.0,"net_change":7.6,"total_buy_quantity":61650.0,"total_sell_quantity":20550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":147.1,"last_trade_time":"1756979992611","oi_day_high":378600.0,"oi_day_low":364200.0},"NSE_FO:PAYTM25SEP1240PE":{"ohlc":{"open":26.0,"high":49.5,"low":26.0,"close":41.15},"depth":{"buy":[{"quantity":725,"price":41.05,"orders":1},{"quantity":725,"price":41.0,"orders":1},{"quantity":725,"price":40.95,"orders":1},{"quantity":725,"price":40.9,"orders":1},{"quantity":725,"price":40.6,"orders":1}],"sell":[{"quantity":725,"price":41.55,"orders":1},{"quantity":725,"price":42.1,"orders":1},{"quantity":3625,"price":42.2,"orders":4},{"quantity":725,"price":42.55,"orders":1},{"quantity":3625,"price":42.6,"orders":2}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|121860","symbol":"PAYTM25SEP1240PE","last_price":41.15,"volume":2362775,"average_price":41.92,"oi":508225.0,"net_change":13.95,"total_buy_quantity":247225.0,"total_sell_quantity":86275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.15,"last_trade_time":"1756979983994","oi_day_high":547375.0,"oi_day_low":476325.0},"NSE_FO:BSE25SEP2200CE":{"ohlc":{"open":124.95,"high":124.95,"low":96.05,"close":108.95},"depth":{"buy":[{"quantity":750,"price":107.5,"orders":2},{"quantity":375,"price":107.2,"orders":1},{"quantity":375,"price":106.1,"orders":1},{"quantity":375,"price":106.05,"orders":1},{"quantity":750,"price":106.0,"orders":2}],"sell":[{"quantity":375,"price":109.0,"orders":1},{"quantity":750,"price":109.2,"orders":2},{"quantity":1125,"price":109.85,"orders":3},{"quantity":375,"price":109.95,"orders":1},{"quantity":2250,"price":110.0,"orders":5}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|76240","symbol":"BSE25SEP2200CE","last_price":108.95,"volume":1408125,"average_price":110.69,"oi":831000.0,"net_change":0.3,"total_buy_quantity":138750.0,"total_sell_quantity":115500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":236.75,"last_trade_time":"1756979997944","oi_day_high":892125.0,"oi_day_low":831000.0},"NSE_FO:IGL25SEP205CE":{"ohlc":{"open":14.85,"high":14.85,"low":12.55,"close":13.15},"depth":{"buy":[{"quantity":2750,"price":13.0,"orders":1},{"quantity":2750,"price":12.95,"orders":1},{"quantity":2750,"price":12.85,"orders":1},{"quantity":2750,"price":12.8,"orders":1},{"quantity":19250,"price":12.4,"orders":2}],"sell":[{"quantity":5500,"price":13.2,"orders":2},{"quantity":2750,"price":13.3,"orders":1},{"quantity":2750,"price":13.35,"orders":1},{"quantity":2750,"price":13.4,"orders":1},{"quantity":2750,"price":13.45,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|95067","symbol":"IGL25SEP205CE","last_price":13.15,"volume":68750,"average_price":13.72,"oi":420750.0,"net_change":-1.55,"total_buy_quantity":280500.0,"total_sell_quantity":365750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.7,"last_trade_time":"1756979387865","oi_day_high":431750.0,"oi_day_low":418000.0},"NSE_FO:PETRONET25SEP270CE":{"ohlc":{"open":11.5,"high":12.15,"low":10.0,"close":10.5},"depth":{"buy":[{"quantity":1800,"price":10.3,"orders":1},{"quantity":1800,"price":10.25,"orders":1},{"quantity":1800,"price":10.2,"orders":1},{"quantity":1800,"price":10.0,"orders":1},{"quantity":3600,"price":9.95,"orders":1}],"sell":[{"quantity":1800,"price":10.5,"orders":1},{"quantity":3600,"price":10.55,"orders":2},{"quantity":1800,"price":10.65,"orders":1},{"quantity":1800,"price":10.7,"orders":1},{"quantity":9000,"price":10.95,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|122430","symbol":"PETRONET25SEP270CE","last_price":10.5,"volume":109800,"average_price":11.09,"oi":874800.0,"net_change":-1.95,"total_buy_quantity":313200.0,"total_sell_quantity":228600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.45,"last_trade_time":"1756979982100","oi_day_high":874800.0,"oi_day_low":865800.0},"NSE_FO:TATATECH25SEP660PE":{"ohlc":{"open":5.75,"high":8.15,"low":4.9,"close":7.1},"depth":{"buy":[{"quantity":1600,"price":7.0,"orders":2},{"quantity":800,"price":6.95,"orders":1},{"quantity":800,"price":6.85,"orders":1},{"quantity":800,"price":6.75,"orders":1},{"quantity":1600,"price":6.6,"orders":1}],"sell":[{"quantity":800,"price":7.4,"orders":1},{"quantity":1600,"price":7.45,"orders":2},{"quantity":1600,"price":7.5,"orders":1},{"quantity":800,"price":7.75,"orders":1},{"quantity":800,"price":7.8,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|141022","symbol":"TATATECH25SEP660PE","last_price":7.1,"volume":53600,"average_price":6.46,"oi":252800.0,"net_change":1.35,"total_buy_quantity":179200.0,"total_sell_quantity":130400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.75,"last_trade_time":"1756979798098","oi_day_high":255200.0,"oi_day_low":248000.0},"NSE_FO:ABB25SEP5000CE":{"ohlc":{"open":266.0,"high":268.55,"low":221.65,"close":230.55},"depth":{"buy":[{"quantity":125,"price":227.1,"orders":1},{"quantity":125,"price":227.05,"orders":1},{"quantity":125,"price":226.85,"orders":1},{"quantity":250,"price":226.4,"orders":2},{"quantity":125,"price":224.75,"orders":1}],"sell":[{"quantity":125,"price":234.7,"orders":1},{"quantity":125,"price":234.75,"orders":1},{"quantity":125,"price":235.1,"orders":1},{"quantity":125,"price":235.2,"orders":1},{"quantity":125,"price":237.05,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|62854","symbol":"ABB25SEP5000CE","last_price":230.55,"volume":12625,"average_price":243.57,"oi":62375.0,"net_change":-35.45,"total_buy_quantity":17625.0,"total_sell_quantity":13625.0,"lower_circuit_limit":53.1,"upper_circuit_limit":478.9,"last_trade_time":"1756979822824","oi_day_high":63250.0,"oi_day_low":62375.0},"NSE_FO:PGEL25SEP540CE":{"ohlc":{"open":42.0,"high":59.3,"low":33.05,"close":35.1},"depth":{"buy":[{"quantity":700,"price":34.55,"orders":1},{"quantity":700,"price":34.5,"orders":1},{"quantity":700,"price":34.45,"orders":1},{"quantity":700,"price":34.35,"orders":1},{"quantity":1400,"price":34.0,"orders":1}],"sell":[{"quantity":700,"price":35.15,"orders":1},{"quantity":1400,"price":35.2,"orders":2},{"quantity":700,"price":35.25,"orders":1},{"quantity":2800,"price":35.35,"orders":1},{"quantity":2800,"price":35.45,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|36502","symbol":"PGEL25SEP540CE","last_price":35.1,"volume":600600,"average_price":46.59,"oi":259700.0,"net_change":0.15,"total_buy_quantity":100800.0,"total_sell_quantity":97300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.95,"last_trade_time":"1756979991797","oi_day_high":287000.0,"oi_day_low":168700.0},"NSE_FO:PATANJALI25SEP1760PE":{"ohlc":{"open":16.9,"high":23.7,"low":14.65,"close":21.75},"depth":{"buy":[{"quantity":300,"price":20.55,"orders":1},{"quantity":300,"price":20.4,"orders":1},{"quantity":300,"price":20.3,"orders":1},{"quantity":600,"price":19.25,"orders":1},{"quantity":600,"price":18.9,"orders":1}],"sell":[{"quantity":300,"price":21.5,"orders":1},{"quantity":300,"price":21.55,"orders":1},{"quantity":300,"price":21.6,"orders":1},{"quantity":300,"price":22.7,"orders":1},{"quantity":600,"price":23.35,"orders":1}]},"timestamp":"2025-09-04T15:45:57.786+05:30","instrument_token":"NSE_FO|121416","symbol":"PATANJALI25SEP1760PE","last_price":21.75,"volume":46800,"average_price":19.08,"oi":57300.0,"net_change":1.45,"total_buy_quantity":57900.0,"total_sell_quantity":52200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.45,"last_trade_time":"1756979647840","oi_day_high":65700.0,"oi_day_low":53400.0}}}