{"status":"success","data":{"NSE_FO:MAXHEALTH25AUG1240CE":{"ohlc":{"open":41.6,"high":62.0,"low":37.6,"close":59.1},"depth":{"buy":[{"quantity":525,"price":55.8,"orders":1},{"quantity":525,"price":55.75,"orders":1},{"quantity":525,"price":55.0,"orders":1},{"quantity":2100,"price":53.95,"orders":1},{"quantity":1575,"price":53.55,"orders":1}],"sell":[{"quantity":525,"price":57.25,"orders":1},{"quantity":525,"price":57.9,"orders":1},{"quantity":1050,"price":58.0,"orders":2},{"quantity":2100,"price":58.5,"orders":3},{"quantity":1050,"price":59.1,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|118394","symbol":"MAXHEALTH25AUG1240CE","last_price":59.1,"volume":94500,"average_price":51.97,"oi":83475.0,"net_change":15.4,"total_buy_quantity":55650.0,"total_sell_quantity":78225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":91.7,"last_trade_time":"1754387313813","oi_day_high":85575.0,"oi_day_low":80325.0},"NSE_FO:CHOLAFIN25AUG1440PE":{"ohlc":{"open":25.8,"high":32.7,"low":25.1,"close":26.1},"depth":{"buy":[{"quantity":625,"price":25.8,"orders":1},{"quantity":625,"price":25.75,"orders":1},{"quantity":1250,"price":25.6,"orders":2},{"quantity":625,"price":25.55,"orders":1},{"quantity":625,"price":25.5,"orders":1}],"sell":[{"quantity":625,"price":26.25,"orders":1},{"quantity":1250,"price":26.3,"orders":2},{"quantity":625,"price":26.35,"orders":1},{"quantity":625,"price":26.5,"orders":1},{"quantity":1250,"price":26.55,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|87247","symbol":"CHOLAFIN25AUG1440PE","last_price":26.1,"volume":414375,"average_price":28.17,"oi":239375.0,"net_change":-0.85,"total_buy_quantity":143750.0,"total_sell_quantity":101875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.35,"last_trade_time":"1754387925646","oi_day_high":241875.0,"oi_day_low":123125.0},"NSE_FO:MARICO25AUG710PE":{"ohlc":{"open":8.5,"high":15.35,"low":7.6,"close":10.95},"depth":{"buy":[{"quantity":1200,"price":10.75,"orders":1},{"quantity":1200,"price":10.65,"orders":1},{"quantity":2400,"price":10.6,"orders":2},{"quantity":2400,"price":10.55,"orders":2},{"quantity":2400,"price":10.5,"orders":1}],"sell":[{"quantity":1200,"price":11.0,"orders":1},{"quantity":1200,"price":11.35,"orders":1},{"quantity":1200,"price":11.4,"orders":1},{"quantity":2400,"price":11.45,"orders":1},{"quantity":1200,"price":12.15,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|111229","symbol":"MARICO25AUG710PE","last_price":10.95,"volume":2084400,"average_price":11.88,"oi":579600.0,"net_change":0.65,"total_buy_quantity":334800.0,"total_sell_quantity":182400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.3,"last_trade_time":"1754387971098","oi_day_high":742800.0,"oi_day_low":576000.0},"NSE_FO:ADANIPORTS25AUG1380CE":{"ohlc":{"open":51.0,"high":51.0,"low":23.1,"close":29.9},"depth":{"buy":[{"quantity":475,"price":29.35,"orders":1},{"quantity":475,"price":29.3,"orders":1},{"quantity":475,"price":29.05,"orders":1},{"quantity":950,"price":29.0,"orders":2},{"quantity":2375,"price":28.65,"orders":2}],"sell":[{"quantity":475,"price":29.95,"orders":1},{"quantity":5700,"price":30.0,"orders":4},{"quantity":1425,"price":30.2,"orders":3},{"quantity":950,"price":30.45,"orders":2},{"quantity":475,"price":30.5,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|64475","symbol":"ADANIPORTS25AUG1380CE","last_price":29.9,"volume":4955675,"average_price":36.1,"oi":708700.0,"net_change":-18.65,"total_buy_quantity":223725.0,"total_sell_quantity":182875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":100.5,"last_trade_time":"1754387997390","oi_day_high":781375.0,"oi_day_low":321575.0},"NSE_FO:ONGC25AUG240PE":{"ohlc":{"open":7.15,"high":8.55,"low":6.6,"close":7.3},"depth":{"buy":[{"quantity":4500,"price":7.15,"orders":2},{"quantity":2250,"price":7.05,"orders":1},{"quantity":2250,"price":7.0,"orders":1},{"quantity":2250,"price":6.95,"orders":1},{"quantity":2250,"price":6.9,"orders":1}],"sell":[{"quantity":2250,"price":7.25,"orders":1},{"quantity":2250,"price":7.3,"orders":1},{"quantity":4500,"price":7.35,"orders":2},{"quantity":2250,"price":7.4,"orders":1},{"quantity":2250,"price":7.45,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|125681","symbol":"ONGC25AUG240PE","last_price":7.3,"volume":1401750,"average_price":7.38,"oi":1809000.0,"net_change":-0.1,"total_buy_quantity":366750.0,"total_sell_quantity":328500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.4,"last_trade_time":"1754387868109","oi_day_high":1827000.0,"oi_day_low":1635750.0},"NSE_FO:BIOCON25AUG390PE":{"ohlc":{"open":16.2,"high":24.0,"low":15.25,"close":23.1},"depth":{"buy":[{"quantity":2500,"price":22.45,"orders":1},{"quantity":2500,"price":22.4,"orders":1},{"quantity":2500,"price":22.25,"orders":1},{"quantity":5000,"price":22.1,"orders":2},{"quantity":5000,"price":21.8,"orders":2}],"sell":[{"quantity":2500,"price":22.9,"orders":1},{"quantity":2500,"price":22.95,"orders":1},{"quantity":2500,"price":23.05,"orders":1},{"quantity":2500,"price":23.15,"orders":1},{"quantity":2500,"price":23.25,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|82613","symbol":"BIOCON25AUG390PE","last_price":23.1,"volume":380000,"average_price":21.12,"oi":875000.0,"net_change":5.95,"total_buy_quantity":185000.0,"total_sell_quantity":215000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.15,"last_trade_time":"1754387823729","oi_day_high":897500.0,"oi_day_low":865000.0},"NSE_FO:BAJAJFINSV25AUG1940PE":{"ohlc":{"open":47.95,"high":54.0,"low":41.1,"close":41.15},"depth":{"buy":[{"quantity":1000,"price":41.2,"orders":2},{"quantity":500,"price":41.15,"orders":1},{"quantity":1000,"price":40.9,"orders":2},{"quantity":1500,"price":40.85,"orders":2},{"quantity":500,"price":40.8,"orders":1}],"sell":[{"quantity":1000,"price":41.9,"orders":2},{"quantity":1000,"price":41.95,"orders":2},{"quantity":1000,"price":42.0,"orders":2},{"quantity":500,"price":42.05,"orders":1},{"quantity":1000,"price":42.25,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|70261","symbol":"BAJAJFINSV25AUG1940PE","last_price":41.15,"volume":399500,"average_price":48.9,"oi":219500.0,"net_change":-3.45,"total_buy_quantity":46500.0,"total_sell_quantity":85000.0,"lower_circuit_limit":0.9,"upper_circuit_limit":88.3,"last_trade_time":"1754387980148","oi_day_high":271500.0,"oi_day_low":219500.0},"NSE_FO:IOC25AUG145CE":{"ohlc":{"open":2.5,"high":2.5,"low":1.6,"close":2.0},"depth":{"buy":[{"quantity":39000,"price":2.0,"orders":5},{"quantity":63375,"price":1.95,"orders":11},{"quantity":92625,"price":1.9,"orders":9},{"quantity":87750,"price":1.85,"orders":8},{"quantity":73125,"price":1.8,"orders":7}],"sell":[{"quantity":48750,"price":2.05,"orders":8},{"quantity":73125,"price":2.1,"orders":13},{"quantity":121875,"price":2.15,"orders":10},{"quantity":48750,"price":2.2,"orders":10},{"quantity":24375,"price":2.25,"orders":5}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|100392","symbol":"IOC25AUG145CE","last_price":2.0,"volume":7073625,"average_price":1.89,"oi":5094375.0,"net_change":-0.4,"total_buy_quantity":2369250.0,"total_sell_quantity":1248000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1754387997834","oi_day_high":5206500.0,"oi_day_low":4719000.0},"NSE_FO:DLF25AUG780CE":{"ohlc":{"open":34.4,"high":35.9,"low":18.9,"close":21.8},"depth":{"buy":[{"quantity":1650,"price":21.45,"orders":2},{"quantity":4125,"price":21.4,"orders":4},{"quantity":825,"price":21.35,"orders":1},{"quantity":1650,"price":21.3,"orders":2},{"quantity":825,"price":21.25,"orders":1}],"sell":[{"quantity":3300,"price":21.9,"orders":4},{"quantity":1650,"price":21.95,"orders":2},{"quantity":4950,"price":22.0,"orders":6},{"quantity":2475,"price":22.05,"orders":2},{"quantity":825,"price":22.1,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|92574","symbol":"DLF25AUG780CE","last_price":21.8,"volume":6143775,"average_price":23.2,"oi":1246575.0,"net_change":-11.65,"total_buy_quantity":276375.0,"total_sell_quantity":374550.0,"lower_circuit_limit":3.7,"upper_circuit_limit":63.2,"last_trade_time":"1754387991369","oi_day_high":1428900.0,"oi_day_low":699600.0},"NSE_FO:DABUR25AUG530PE":{"ohlc":{"open":9.0,"high":13.9,"low":8.95,"close":12.45},"depth":{"buy":[{"quantity":2500,"price":12.25,"orders":2},{"quantity":2500,"price":11.1,"orders":2},{"quantity":1250,"price":11.05,"orders":1},{"quantity":1250,"price":11.0,"orders":1},{"quantity":5000,"price":10.75,"orders":1}],"sell":[{"quantity":3750,"price":12.65,"orders":3},{"quantity":1250,"price":12.7,"orders":1},{"quantity":1250,"price":12.9,"orders":1},{"quantity":1250,"price":12.95,"orders":1},{"quantity":6250,"price":14.0,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|90839","symbol":"DABUR25AUG530PE","last_price":12.45,"volume":870000,"average_price":12.22,"oi":328750.0,"net_change":3.4,"total_buy_quantity":163750.0,"total_sell_quantity":143750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.05,"last_trade_time":"1754387980143","oi_day_high":442500.0,"oi_day_low":327500.0},"NSE_FO:KPITTECH25AUG1220CE":{"ohlc":{"open":31.85,"high":34.1,"low":25.95,"close":28.9},"depth":{"buy":[{"quantity":400,"price":29.2,"orders":1},{"quantity":800,"price":28.65,"orders":2},{"quantity":800,"price":28.4,"orders":2},{"quantity":400,"price":26.8,"orders":1},{"quantity":9600,"price":26.75,"orders":1}],"sell":[{"quantity":400,"price":30.55,"orders":1},{"quantity":400,"price":30.85,"orders":1},{"quantity":400,"price":30.95,"orders":1},{"quantity":800,"price":31.0,"orders":1},{"quantity":400,"price":32.15,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|106708","symbol":"KPITTECH25AUG1220CE","last_price":28.9,"volume":110400,"average_price":29.32,"oi":156800.0,"net_change":-5.8,"total_buy_quantity":69200.0,"total_sell_quantity":77200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.55,"last_trade_time":"1754387984630","oi_day_high":161200.0,"oi_day_low":140800.0},"NSE_FO:RECLTD25AUG400PE":{"ohlc":{"open":14.25,"high":15.9,"low":12.25,"close":14.4},"depth":{"buy":[{"quantity":2550,"price":14.2,"orders":2},{"quantity":1275,"price":14.15,"orders":1},{"quantity":1275,"price":14.1,"orders":1},{"quantity":1275,"price":14.05,"orders":1},{"quantity":1275,"price":14.0,"orders":1}],"sell":[{"quantity":1275,"price":14.6,"orders":1},{"quantity":1275,"price":14.9,"orders":1},{"quantity":1275,"price":15.55,"orders":1},{"quantity":5100,"price":15.6,"orders":3},{"quantity":3825,"price":15.7,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|132066","symbol":"RECLTD25AUG400PE","last_price":14.4,"volume":823650,"average_price":14.06,"oi":3191325.0,"net_change":0.0,"total_buy_quantity":221850.0,"total_sell_quantity":186150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.4,"last_trade_time":"1754387999422","oi_day_high":3284400.0,"oi_day_low":3179850.0},"NSE_FO:INDHOTEL25AUG740PE":{"ohlc":{"open":12.45,"high":15.3,"low":11.05,"close":11.3},"depth":{"buy":[{"quantity":2000,"price":11.2,"orders":2},{"quantity":1000,"price":11.15,"orders":1},{"quantity":2000,"price":11.1,"orders":2},{"quantity":1000,"price":11.05,"orders":1},{"quantity":7000,"price":11.0,"orders":4}],"sell":[{"quantity":2000,"price":11.6,"orders":2},{"quantity":1000,"price":11.75,"orders":1},{"quantity":1000,"price":11.95,"orders":1},{"quantity":1000,"price":12.45,"orders":1},{"quantity":2000,"price":12.8,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|105024","symbol":"INDHOTEL25AUG740PE","last_price":11.3,"volume":447000,"average_price":12.9,"oi":436000.0,"net_change":-0.45,"total_buy_quantity":162000.0,"total_sell_quantity":149000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.75,"last_trade_time":"1754387983214","oi_day_high":473000.0,"oi_day_low":420000.0},"NSE_FO:JUBLFOOD25AUG660CE":{"ohlc":{"open":16.0,"high":16.0,"low":10.5,"close":12.5},"depth":{"buy":[{"quantity":2500,"price":12.2,"orders":2},{"quantity":1250,"price":11.95,"orders":1},{"quantity":1250,"price":11.9,"orders":1},{"quantity":1250,"price":11.6,"orders":1},{"quantity":2500,"price":11.5,"orders":2}],"sell":[{"quantity":1250,"price":12.6,"orders":1},{"quantity":1250,"price":12.65,"orders":1},{"quantity":2500,"price":12.7,"orders":2},{"quantity":1250,"price":12.75,"orders":1},{"quantity":1250,"price":12.9,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|110738","symbol":"JUBLFOOD25AUG660CE","last_price":12.5,"volume":232500,"average_price":12.34,"oi":281250.0,"net_change":-3.3,"total_buy_quantity":216250.0,"total_sell_quantity":196250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.8,"last_trade_time":"1754387898308","oi_day_high":285000.0,"oi_day_low":246250.0},"NSE_FO:KEI25AUG3850CE":{"ohlc":{"open":148.45,"high":158.0,"low":105.0,"close":107.7},"depth":{"buy":[{"quantity":350,"price":104.15,"orders":2},{"quantity":175,"price":102.15,"orders":1},{"quantity":2800,"price":90.5,"orders":1},{"quantity":175,"price":90.0,"orders":1},{"quantity":7000,"price":84.4,"orders":1}],"sell":[{"quantity":175,"price":109.4,"orders":1},{"quantity":175,"price":109.45,"orders":1},{"quantity":175,"price":109.6,"orders":1},{"quantity":350,"price":109.65,"orders":2},{"quantity":175,"price":109.7,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|104857","symbol":"KEI25AUG3850CE","last_price":107.7,"volume":22925,"average_price":119.45,"oi":20475.0,"net_change":-40.75,"total_buy_quantity":32725.0,"total_sell_quantity":27300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":329.25,"last_trade_time":"1754387978373","oi_day_high":20475.0,"oi_day_low":18900.0},"NSE_FO:CYIENT25AUG1200CE":{"ohlc":{"open":42.0,"high":47.3,"low":37.8,"close":42.25},"depth":{"buy":[{"quantity":850,"price":41.95,"orders":2},{"quantity":425,"price":41.9,"orders":1},{"quantity":425,"price":41.45,"orders":1},{"quantity":425,"price":36.4,"orders":1},{"quantity":7225,"price":36.35,"orders":2}],"sell":[{"quantity":425,"price":42.75,"orders":1},{"quantity":425,"price":42.95,"orders":1},{"quantity":425,"price":43.0,"orders":1},{"quantity":425,"price":44.45,"orders":1},{"quantity":425,"price":44.55,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|90260","symbol":"CYIENT25AUG1200CE","last_price":42.25,"volume":54400,"average_price":41.22,"oi":44200.0,"net_change":-1.15,"total_buy_quantity":53125.0,"total_sell_quantity":42075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":93.8,"last_trade_time":"1754387955577","oi_day_high":51425.0,"oi_day_low":39950.0},"NSE_FO:KFINTECH25AUG1100PE":{"ohlc":{"open":34.0,"high":36.25,"low":29.9,"close":34.9},"depth":{"buy":[{"quantity":450,"price":34.0,"orders":1},{"quantity":450,"price":33.95,"orders":1},{"quantity":450,"price":32.9,"orders":1},{"quantity":450,"price":32.85,"orders":1},{"quantity":450,"price":32.8,"orders":1}],"sell":[{"quantity":450,"price":36.0,"orders":1},{"quantity":450,"price":37.95,"orders":1},{"quantity":4500,"price":40.45,"orders":1},{"quantity":4500,"price":40.5,"orders":1},{"quantity":3150,"price":40.8,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|105453","symbol":"KFINTECH25AUG1100PE","last_price":34.9,"volume":42300,"average_price":32.99,"oi":97200.0,"net_change":0.0,"total_buy_quantity":88200.0,"total_sell_quantity":34650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":77.8,"last_trade_time":"1754387935734","oi_day_high":99900.0,"oi_day_low":96300.0},"NSE_FO:NESTLEIND25AUG2240CE":{"ohlc":{"open":57.7,"high":57.7,"low":45.3,"close":53.75},"depth":{"buy":[{"quantity":250,"price":50.55,"orders":1},{"quantity":500,"price":49.9,"orders":2},{"quantity":250,"price":49.05,"orders":1},{"quantity":1000,"price":48.65,"orders":1},{"quantity":5500,"price":45.9,"orders":1}],"sell":[{"quantity":1000,"price":53.35,"orders":4},{"quantity":250,"price":53.4,"orders":1},{"quantity":250,"price":53.5,"orders":1},{"quantity":250,"price":53.65,"orders":1},{"quantity":500,"price":53.75,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|122338","symbol":"NESTLEIND25AUG2240CE","last_price":53.75,"volume":49250,"average_price":50.1,"oi":77500.0,"net_change":-9.45,"total_buy_quantity":15250.0,"total_sell_quantity":36500.0,"lower_circuit_limit":9.45,"upper_circuit_limit":116.95,"last_trade_time":"1754387669277","oi_day_high":80000.0,"oi_day_low":77250.0},"NSE_FO:LICI25AUG900PE":{"ohlc":{"open":23.0,"high":26.0,"low":21.2,"close":24.9},"depth":{"buy":[{"quantity":700,"price":24.35,"orders":1},{"quantity":1400,"price":24.3,"orders":2},{"quantity":700,"price":23.8,"orders":1},{"quantity":5600,"price":23.65,"orders":1},{"quantity":2100,"price":22.5,"orders":1}],"sell":[{"quantity":1400,"price":24.9,"orders":2},{"quantity":700,"price":25.05,"orders":1},{"quantity":1400,"price":25.55,"orders":2},{"quantity":700,"price":25.6,"orders":1},{"quantity":700,"price":25.65,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|113969","symbol":"LICI25AUG900PE","last_price":24.9,"volume":82600,"average_price":23.9,"oi":362600.0,"net_change":2.75,"total_buy_quantity":163100.0,"total_sell_quantity":146300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.9,"last_trade_time":"1754387525126","oi_day_high":373100.0,"oi_day_low":361900.0},"NSE_FO:BHARTIARTL25AUG1920CE":{"ohlc":{"open":37.85,"high":49.15,"low":37.8,"close":47.35},"depth":{"buy":[{"quantity":475,"price":47.05,"orders":1},{"quantity":3800,"price":47.0,"orders":2},{"quantity":475,"price":46.6,"orders":1},{"quantity":475,"price":46.5,"orders":1},{"quantity":950,"price":46.0,"orders":2}],"sell":[{"quantity":475,"price":47.75,"orders":1},{"quantity":7125,"price":47.8,"orders":1},{"quantity":1425,"price":48.0,"orders":3},{"quantity":950,"price":48.3,"orders":2},{"quantity":950,"price":48.5,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|82098","symbol":"BHARTIARTL25AUG1920CE","last_price":47.35,"volume":2932175,"average_price":44.34,"oi":741000.0,"net_change":9.55,"total_buy_quantity":150100.0,"total_sell_quantity":117800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.15,"last_trade_time":"1754387994750","oi_day_high":756675.0,"oi_day_low":649800.0},"NSE_FO:GMRAIRPORT25AUG90CE":{"ohlc":{"open":3.4,"high":4.2,"low":3.1,"close":4.0},"depth":{"buy":[{"quantity":6975,"price":4.05,"orders":1},{"quantity":13950,"price":4.0,"orders":2},{"quantity":69750,"price":3.95,"orders":3},{"quantity":13950,"price":3.9,"orders":2},{"quantity":69750,"price":3.85,"orders":3}],"sell":[{"quantity":27900,"price":4.15,"orders":4},{"quantity":118575,"price":4.2,"orders":9},{"quantity":69750,"price":4.25,"orders":7},{"quantity":132525,"price":4.3,"orders":6},{"quantity":20925,"price":4.35,"orders":3}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|96225","symbol":"GMRAIRPORT25AUG90CE","last_price":4.0,"volume":3138750,"average_price":3.65,"oi":7616700.0,"net_change":0.5,"total_buy_quantity":1450800.0,"total_sell_quantity":1325250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1754387998579","oi_day_high":7874775.0,"oi_day_low":7616700.0},"NSE_FO:OFSS25AUG8500CE":{"ohlc":{"open":300.45,"high":323.45,"low":250.0,"close":290.0},"depth":{"buy":[{"quantity":75,"price":287.4,"orders":1},{"quantity":75,"price":287.35,"orders":1},{"quantity":75,"price":287.3,"orders":1},{"quantity":75,"price":287.2,"orders":1},{"quantity":75,"price":287.1,"orders":1}],"sell":[{"quantity":75,"price":296.4,"orders":1},{"quantity":75,"price":296.45,"orders":1},{"quantity":75,"price":296.5,"orders":1},{"quantity":75,"price":296.6,"orders":1},{"quantity":75,"price":296.7,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|120073","symbol":"OFSS25AUG8500CE","last_price":290.0,"volume":22725,"average_price":280.99,"oi":27075.0,"net_change":-21.4,"total_buy_quantity":28875.0,"total_sell_quantity":5175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":634.6,"last_trade_time":"1754387956365","oi_day_high":28500.0,"oi_day_low":26700.0},"NSE_FO:NMDC25AUG71CE":{"ohlc":{"open":2.0,"high":2.55,"low":1.9,"close":2.2},"depth":{"buy":[{"quantity":27000,"price":2.15,"orders":2},{"quantity":81000,"price":2.1,"orders":6},{"quantity":54000,"price":2.05,"orders":4},{"quantity":162000,"price":2.0,"orders":5},{"quantity":67500,"price":1.95,"orders":5}],"sell":[{"quantity":94500,"price":2.2,"orders":7},{"quantity":54000,"price":2.25,"orders":4},{"quantity":162000,"price":2.3,"orders":5},{"quantity":27000,"price":2.35,"orders":2},{"quantity":27000,"price":2.4,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|117977","symbol":"NMDC25AUG71CE","last_price":2.2,"volume":3550500,"average_price":2.22,"oi":4698000.0,"net_change":0.0,"total_buy_quantity":1633500.0,"total_sell_quantity":1566000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1754387946692","oi_day_high":4765500.0,"oi_day_low":4522500.0},"NSE_FO:EICHERMOT25AUG5450CE":{"ohlc":{"open":252.8,"high":285.25,"low":236.25,"close":286.7},"depth":{"buy":[{"quantity":350,"price":286.15,"orders":2},{"quantity":175,"price":286.1,"orders":1},{"quantity":175,"price":283.55,"orders":1},{"quantity":175,"price":279.7,"orders":1},{"quantity":175,"price":278.9,"orders":1}],"sell":[{"quantity":175,"price":289.3,"orders":1},{"quantity":175,"price":289.35,"orders":1},{"quantity":175,"price":290.0,"orders":1},{"quantity":175,"price":295.45,"orders":1},{"quantity":875,"price":298.65,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|84511","symbol":"EICHERMOT25AUG5450CE","last_price":286.7,"volume":3500,"average_price":261.68,"oi":15225.0,"net_change":49.9,"total_buy_quantity":15925.0,"total_sell_quantity":16625.0,"lower_circuit_limit":57.8,"upper_circuit_limit":415.8,"last_trade_time":"1754387985403","oi_day_high":16100.0,"oi_day_low":15050.0},"NSE_FO:SYNGENE25AUG710CE":{"ohlc":{"open":17.8,"high":19.5,"low":11.85,"close":12.8},"depth":{"buy":[{"quantity":1000,"price":12.55,"orders":1},{"quantity":1000,"price":12.4,"orders":1},{"quantity":1000,"price":12.35,"orders":1},{"quantity":2000,"price":12.3,"orders":2},{"quantity":3000,"price":12.25,"orders":2}],"sell":[{"quantity":1000,"price":13.05,"orders":1},{"quantity":1000,"price":13.1,"orders":1},{"quantity":1000,"price":13.45,"orders":1},{"quantity":1000,"price":13.5,"orders":1},{"quantity":1000,"price":13.55,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|137105","symbol":"SYNGENE25AUG710CE","last_price":12.8,"volume":281000,"average_price":14.7,"oi":147000.0,"net_change":-4.7,"total_buy_quantity":185000.0,"total_sell_quantity":176000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.5,"last_trade_time":"1754387859463","oi_day_high":164000.0,"oi_day_low":129000.0},"NSE_FO:PIDILITIND25AUG2860CE":{"ohlc":{"open":132.25,"high":188.35,"low":132.25,"close":172.0},"depth":{"buy":[{"quantity":250,"price":168.15,"orders":1},{"quantity":250,"price":168.1,"orders":1},{"quantity":1250,"price":158.75,"orders":1},{"quantity":1000,"price":157.75,"orders":1},{"quantity":1250,"price":157.55,"orders":1}],"sell":[{"quantity":250,"price":173.3,"orders":1},{"quantity":250,"price":173.35,"orders":1},{"quantity":250,"price":173.4,"orders":1},{"quantity":250,"price":173.5,"orders":1},{"quantity":250,"price":173.6,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|124422","symbol":"PIDILITIND25AUG2860CE","last_price":172.0,"volume":7750,"average_price":164.38,"oi":9750.0,"net_change":40.1,"total_buy_quantity":24250.0,"total_sell_quantity":21000.0,"lower_circuit_limit":52.7,"upper_circuit_limit":314.1,"last_trade_time":"1754383971437","oi_day_high":10250.0,"oi_day_low":6500.0},"NSE_FO:MARUTI25AUG12600CE":{"ohlc":{"open":140.5,"high":219.15,"low":139.85,"close":181.0},"depth":{"buy":[{"quantity":50,"price":177.0,"orders":1},{"quantity":50,"price":175.85,"orders":1},{"quantity":100,"price":175.8,"orders":2},{"quantity":50,"price":175.75,"orders":1},{"quantity":50,"price":175.5,"orders":1}],"sell":[{"quantity":50,"price":181.85,"orders":1},{"quantity":150,"price":181.9,"orders":3},{"quantity":150,"price":181.95,"orders":3},{"quantity":50,"price":182.0,"orders":1},{"quantity":50,"price":183.1,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|118228","symbol":"MARUTI25AUG12600CE","last_price":181.0,"volume":490800,"average_price":183.47,"oi":125150.0,"net_change":44.75,"total_buy_quantity":20500.0,"total_sell_quantity":19800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":338.35,"last_trade_time":"1754387999149","oi_day_high":161150.0,"oi_day_low":123750.0},"NSE_FO:BPCL25AUG330PE":{"ohlc":{"open":18.85,"high":23.55,"low":18.0,"close":18.5},"depth":{"buy":[{"quantity":1975,"price":18.5,"orders":1},{"quantity":1975,"price":18.45,"orders":1},{"quantity":1975,"price":18.25,"orders":1},{"quantity":1975,"price":18.2,"orders":1},{"quantity":3950,"price":18.15,"orders":2}],"sell":[{"quantity":1975,"price":18.8,"orders":1},{"quantity":1975,"price":18.85,"orders":1},{"quantity":1975,"price":19.05,"orders":1},{"quantity":1975,"price":19.2,"orders":1},{"quantity":1975,"price":19.25,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|84567","symbol":"BPCL25AUG330PE","last_price":18.5,"volume":203425,"average_price":20.44,"oi":616200.0,"net_change":1.75,"total_buy_quantity":272550.0,"total_sell_quantity":254775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.75,"last_trade_time":"1754387995325","oi_day_high":653725.0,"oi_day_low":590525.0},"NSE_FO:ASTRAL25AUG1400PE":{"ohlc":{"open":28.7,"high":33.65,"low":27.1,"close":28.75},"depth":{"buy":[{"quantity":425,"price":27.85,"orders":1},{"quantity":425,"price":27.8,"orders":1},{"quantity":425,"price":27.45,"orders":1},{"quantity":425,"price":27.05,"orders":1},{"quantity":425,"price":27.0,"orders":1}],"sell":[{"quantity":425,"price":29.35,"orders":1},{"quantity":425,"price":29.4,"orders":1},{"quantity":425,"price":29.45,"orders":1},{"quantity":2125,"price":29.5,"orders":1},{"quantity":850,"price":30.1,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|78249","symbol":"ASTRAL25AUG1400PE","last_price":28.75,"volume":169150,"average_price":30.31,"oi":167450.0,"net_change":0.4,"total_buy_quantity":70125.0,"total_sell_quantity":77350.0,"lower_circuit_limit":1.05,"upper_circuit_limit":55.65,"last_trade_time":"1754387956351","oi_day_high":170850.0,"oi_day_low":160650.0},"NSE_FO:COLPAL25AUG2240PE":{"ohlc":{"open":31.7,"high":44.45,"low":31.7,"close":43.95},"depth":{"buy":[{"quantity":225,"price":42.35,"orders":1},{"quantity":225,"price":42.3,"orders":1},{"quantity":225,"price":41.6,"orders":1},{"quantity":450,"price":41.1,"orders":2},{"quantity":900,"price":40.35,"orders":1}],"sell":[{"quantity":225,"price":43.5,"orders":1},{"quantity":225,"price":44.6,"orders":1},{"quantity":225,"price":44.65,"orders":1},{"quantity":225,"price":44.7,"orders":1},{"quantity":225,"price":44.8,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|88929","symbol":"COLPAL25AUG2240PE","last_price":43.95,"volume":58725,"average_price":38.65,"oi":61875.0,"net_change":11.55,"total_buy_quantity":74925.0,"total_sell_quantity":37125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.25,"last_trade_time":"1754387936167","oi_day_high":62775.0,"oi_day_low":57825.0},"NSE_FO:RBLBANK25AUG265PE":{"ohlc":{"open":9.6,"high":10.55,"low":9.05,"close":9.3},"depth":{"buy":[{"quantity":3175,"price":9.15,"orders":1},{"quantity":47625,"price":8.95,"orders":2},{"quantity":9525,"price":8.3,"orders":1},{"quantity":6350,"price":8.25,"orders":1},{"quantity":31750,"price":7.95,"orders":1}],"sell":[{"quantity":3175,"price":10.1,"orders":1},{"quantity":22225,"price":10.35,"orders":2},{"quantity":15875,"price":10.6,"orders":1},{"quantity":31750,"price":10.8,"orders":1},{"quantity":38100,"price":10.85,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|43143","symbol":"RBLBANK25AUG265PE","last_price":9.3,"volume":504825,"average_price":9.92,"oi":244475.0,"net_change":-0.35,"total_buy_quantity":441325.0,"total_sell_quantity":295275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.65,"last_trade_time":"1754387761031","oi_day_high":250825.0,"oi_day_low":146050.0},"NSE_FO:BANDHANBNK25AUG167.5CE":{"ohlc":{"open":5.25,"high":5.65,"low":3.8,"close":4.3},"depth":{"buy":[{"quantity":10800,"price":4.2,"orders":3},{"quantity":10800,"price":4.15,"orders":3},{"quantity":10800,"price":4.1,"orders":3},{"quantity":10800,"price":4.05,"orders":3},{"quantity":32400,"price":4.0,"orders":2}],"sell":[{"quantity":7200,"price":4.3,"orders":2},{"quantity":14400,"price":4.35,"orders":4},{"quantity":10800,"price":4.4,"orders":3},{"quantity":18000,"price":4.45,"orders":5},{"quantity":3600,"price":4.5,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|71280","symbol":"BANDHANBNK25AUG167.5CE","last_price":4.3,"volume":622800,"average_price":4.44,"oi":345600.0,"net_change":-0.95,"total_buy_quantity":723600.0,"total_sell_quantity":770400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.25,"last_trade_time":"1754387844360","oi_day_high":388800.0,"oi_day_low":331200.0},"NSE_FO:IDFCFIRSTB25AUG69CE":{"ohlc":{"open":2.25,"high":2.4,"low":1.95,"close":2.15},"depth":{"buy":[{"quantity":9275,"price":2.15,"orders":1},{"quantity":37100,"price":2.1,"orders":4},{"quantity":92750,"price":2.05,"orders":6},{"quantity":166950,"price":2.0,"orders":8},{"quantity":18550,"price":1.95,"orders":2}],"sell":[{"quantity":37100,"price":2.2,"orders":4},{"quantity":74200,"price":2.25,"orders":8},{"quantity":204050,"price":2.3,"orders":8},{"quantity":46375,"price":2.35,"orders":5},{"quantity":83475,"price":2.4,"orders":6}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|96566","symbol":"IDFCFIRSTB25AUG69CE","last_price":2.15,"volume":3728550,"average_price":2.14,"oi":2485700.0,"net_change":-0.1,"total_buy_quantity":1511825.0,"total_sell_quantity":1270675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1754387978968","oi_day_high":2559900.0,"oi_day_low":1994125.0},"NSE_FO:ABFRL25AUG73CE":{"ohlc":{"open":4.4,"high":4.65,"low":3.9,"close":4.1},"depth":{"buy":[{"quantity":2600,"price":4.15,"orders":1},{"quantity":7800,"price":4.1,"orders":3},{"quantity":5200,"price":4.05,"orders":2},{"quantity":5200,"price":4.0,"orders":2},{"quantity":26000,"price":3.95,"orders":3}],"sell":[{"quantity":10400,"price":4.25,"orders":4},{"quantity":5200,"price":4.3,"orders":2},{"quantity":7800,"price":4.35,"orders":3},{"quantity":26000,"price":4.4,"orders":3},{"quantity":26000,"price":4.45,"orders":3}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|63368","symbol":"ABFRL25AUG73CE","last_price":4.1,"volume":197600,"average_price":4.42,"oi":631800.0,"net_change":-0.4,"total_buy_quantity":418600.0,"total_sell_quantity":312000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.5,"last_trade_time":"1754387901845","oi_day_high":678600.0,"oi_day_low":631800.0},"NSE_FO:DIVISLAB25AUG6600PE":{"ohlc":{"open":251.4,"high":332.0,"low":251.4,"close":308.25},"depth":{"buy":[{"quantity":100,"price":302.9,"orders":1},{"quantity":100,"price":302.85,"orders":1},{"quantity":100,"price":296.45,"orders":1},{"quantity":500,"price":276.75,"orders":1},{"quantity":900,"price":267.1,"orders":1}],"sell":[{"quantity":100,"price":309.65,"orders":1},{"quantity":100,"price":309.7,"orders":1},{"quantity":100,"price":309.8,"orders":1},{"quantity":100,"price":309.9,"orders":1},{"quantity":100,"price":310.0,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|91884","symbol":"DIVISLAB25AUG6600PE","last_price":308.25,"volume":9500,"average_price":292.39,"oi":20400.0,"net_change":56.75,"total_buy_quantity":4400.0,"total_sell_quantity":5500.0,"lower_circuit_limit":73.0,"upper_circuit_limit":430.0,"last_trade_time":"1754386494430","oi_day_high":20500.0,"oi_day_low":18300.0},"NSE_FO:TATASTEEL25AUG157.5PE":{"ohlc":{"open":3.0,"high":3.1,"low":2.5,"close":2.65},"depth":{"buy":[{"quantity":66000,"price":2.6,"orders":10},{"quantity":93500,"price":2.55,"orders":10},{"quantity":71500,"price":2.5,"orders":8},{"quantity":88000,"price":2.45,"orders":6},{"quantity":110000,"price":2.4,"orders":4}],"sell":[{"quantity":93500,"price":2.7,"orders":13},{"quantity":66000,"price":2.75,"orders":8},{"quantity":66000,"price":2.8,"orders":7},{"quantity":77000,"price":2.85,"orders":9},{"quantity":121000,"price":2.9,"orders":7}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|140281","symbol":"TATASTEEL25AUG157.5PE","last_price":2.65,"volume":10615000,"average_price":2.79,"oi":2766500.0,"net_change":-0.1,"total_buy_quantity":1699500.0,"total_sell_quantity":1595000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.75,"last_trade_time":"1754387987180","oi_day_high":3300000.0,"oi_day_low":2766500.0},"NSE_FO:UPL25AUG700PE":{"ohlc":{"open":11.25,"high":15.5,"low":9.0,"close":9.1},"depth":{"buy":[{"quantity":1355,"price":9.1,"orders":1},{"quantity":2710,"price":9.05,"orders":2},{"quantity":9485,"price":9.0,"orders":7},{"quantity":1355,"price":8.95,"orders":1},{"quantity":1355,"price":8.9,"orders":1}],"sell":[{"quantity":2710,"price":9.3,"orders":2},{"quantity":1355,"price":9.35,"orders":1},{"quantity":6775,"price":9.4,"orders":5},{"quantity":2710,"price":9.45,"orders":2},{"quantity":2710,"price":9.5,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|140715","symbol":"UPL25AUG700PE","last_price":9.1,"volume":4028415,"average_price":11.99,"oi":1925455.0,"net_change":-3.1,"total_buy_quantity":481025.0,"total_sell_quantity":437665.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.2,"last_trade_time":"1754387995629","oi_day_high":2219490.0,"oi_day_low":1887515.0},"NSE_FO:JSL25AUG690CE":{"ohlc":{"open":52.25,"high":54.5,"low":48.0,"close":49.0},"depth":{"buy":[{"quantity":850,"price":48.35,"orders":1},{"quantity":850,"price":48.2,"orders":1},{"quantity":1700,"price":48.15,"orders":2},{"quantity":34000,"price":33.25,"orders":1},{"quantity":7650,"price":32.3,"orders":1}],"sell":[{"quantity":850,"price":51.25,"orders":1},{"quantity":4250,"price":54.35,"orders":1},{"quantity":8500,"price":57.4,"orders":1},{"quantity":34000,"price":62.0,"orders":1},{"quantity":7650,"price":77.85,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|102958","symbol":"JSL25AUG690CE","last_price":49.0,"volume":11050,"average_price":50.45,"oi":29750.0,"net_change":-3.7,"total_buy_quantity":47600.0,"total_sell_quantity":58650.0,"lower_circuit_limit":16.35,"upper_circuit_limit":89.05,"last_trade_time":"1754387053773","oi_day_high":30600.0,"oi_day_low":28900.0},"NSE_FO:OIL25AUG440PE":{"ohlc":{"open":25.25,"high":25.8,"low":17.45,"close":18.0},"depth":{"buy":[{"quantity":1400,"price":18.55,"orders":1},{"quantity":2800,"price":18.5,"orders":2},{"quantity":1400,"price":18.45,"orders":1},{"quantity":1400,"price":18.4,"orders":1},{"quantity":1400,"price":16.6,"orders":1}],"sell":[{"quantity":1400,"price":20.05,"orders":1},{"quantity":2800,"price":20.1,"orders":2},{"quantity":1400,"price":20.15,"orders":1},{"quantity":1400,"price":20.2,"orders":1},{"quantity":1400,"price":20.25,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|125432","symbol":"OIL25AUG440PE","last_price":18.0,"volume":106400,"average_price":22.39,"oi":184800.0,"net_change":-3.1,"total_buy_quantity":133000.0,"total_sell_quantity":49000.0,"lower_circuit_limit":1.1,"upper_circuit_limit":41.1,"last_trade_time":"1754387810083","oi_day_high":200200.0,"oi_day_low":173600.0},"NSE_FO:INDIANB25AUG620PE":{"ohlc":{"open":8.0,"high":10.95,"low":7.15,"close":10.15},"depth":{"buy":[{"quantity":1000,"price":9.65,"orders":1},{"quantity":1000,"price":9.6,"orders":1},{"quantity":1000,"price":9.35,"orders":1},{"quantity":2000,"price":9.3,"orders":2},{"quantity":2000,"price":9.2,"orders":2}],"sell":[{"quantity":1000,"price":10.1,"orders":1},{"quantity":1000,"price":10.15,"orders":1},{"quantity":1000,"price":10.2,"orders":1},{"quantity":1000,"price":10.4,"orders":1},{"quantity":2000,"price":10.5,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|46074","symbol":"INDIANB25AUG620PE","last_price":10.15,"volume":37000,"average_price":8.99,"oi":106000.0,"net_change":1.4,"total_buy_quantity":195000.0,"total_sell_quantity":177000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.75,"last_trade_time":"1754386321989","oi_day_high":113000.0,"oi_day_low":105000.0},"NSE_FO:SAIL25AUG125CE":{"ohlc":{"open":4.05,"high":4.2,"low":3.55,"close":3.7},"depth":{"buy":[{"quantity":14100,"price":3.65,"orders":3},{"quantity":18800,"price":3.6,"orders":4},{"quantity":18800,"price":3.55,"orders":4},{"quantity":23500,"price":3.5,"orders":5},{"quantity":23500,"price":3.45,"orders":3}],"sell":[{"quantity":9400,"price":3.7,"orders":2},{"quantity":23500,"price":3.75,"orders":5},{"quantity":37600,"price":3.8,"orders":6},{"quantity":37600,"price":3.85,"orders":6},{"quantity":23500,"price":3.9,"orders":3}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|133215","symbol":"SAIL25AUG125CE","last_price":3.7,"volume":3313500,"average_price":3.87,"oi":2157300.0,"net_change":-0.3,"total_buy_quantity":968200.0,"total_sell_quantity":1198500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.0,"last_trade_time":"1754387997461","oi_day_high":2444000.0,"oi_day_low":2157300.0},"NSE_FO:PHOENIXLTD25AUG1480CE":{"ohlc":{"open":41.1,"high":42.75,"low":38.8,"close":40.85},"depth":{"buy":[{"quantity":700,"price":39.7,"orders":2},{"quantity":350,"price":39.65,"orders":1},{"quantity":350,"price":39.0,"orders":1},{"quantity":350,"price":38.95,"orders":1},{"quantity":350,"price":37.65,"orders":1}],"sell":[{"quantity":350,"price":40.95,"orders":1},{"quantity":350,"price":41.0,"orders":1},{"quantity":350,"price":41.05,"orders":1},{"quantity":350,"price":41.1,"orders":1},{"quantity":350,"price":41.15,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|123704","symbol":"PHOENIXLTD25AUG1480CE","last_price":40.85,"volume":12950,"average_price":41.66,"oi":32550.0,"net_change":0.0,"total_buy_quantity":70700.0,"total_sell_quantity":61250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":98.6,"last_trade_time":"1754387738746","oi_day_high":37450.0,"oi_day_low":32200.0},"NSE_FO:BEL25AUG385CE":{"ohlc":{"open":12.05,"high":12.8,"low":9.45,"close":11.05},"depth":{"buy":[{"quantity":22800,"price":11.0,"orders":8},{"quantity":14250,"price":10.95,"orders":5},{"quantity":11400,"price":10.9,"orders":4},{"quantity":11400,"price":10.85,"orders":4},{"quantity":14250,"price":10.8,"orders":4}],"sell":[{"quantity":2850,"price":11.1,"orders":1},{"quantity":11400,"price":11.15,"orders":4},{"quantity":28500,"price":11.2,"orders":9},{"quantity":17100,"price":11.25,"orders":5},{"quantity":8550,"price":11.3,"orders":3}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|72571","symbol":"BEL25AUG385CE","last_price":11.05,"volume":7210500,"average_price":10.81,"oi":2382600.0,"net_change":-0.95,"total_buy_quantity":433200.0,"total_sell_quantity":706800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.0,"last_trade_time":"1754387998721","oi_day_high":2556450.0,"oi_day_low":1943700.0},"NSE_FO:LUPIN25AUG1920CE":{"ohlc":{"open":48.0,"high":51.6,"low":35.0,"close":36.2},"depth":{"buy":[{"quantity":425,"price":36.2,"orders":1},{"quantity":425,"price":36.1,"orders":1},{"quantity":425,"price":35.35,"orders":1},{"quantity":850,"price":35.3,"orders":2},{"quantity":425,"price":35.25,"orders":1}],"sell":[{"quantity":425,"price":36.95,"orders":1},{"quantity":425,"price":37.0,"orders":1},{"quantity":425,"price":37.8,"orders":1},{"quantity":425,"price":38.35,"orders":1},{"quantity":425,"price":38.4,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|115728","symbol":"LUPIN25AUG1920CE","last_price":36.2,"volume":221000,"average_price":40.13,"oi":124950.0,"net_change":-14.05,"total_buy_quantity":58225.0,"total_sell_quantity":68425.0,"lower_circuit_limit":6.55,"upper_circuit_limit":93.95,"last_trade_time":"1754387994431","oi_day_high":124950.0,"oi_day_low":72250.0},"NSE_FO:NYKAA25AUG210CE":{"ohlc":{"open":7.75,"high":8.3,"low":7.15,"close":8.05},"depth":{"buy":[{"quantity":9375,"price":8.0,"orders":3},{"quantity":3125,"price":7.95,"orders":1},{"quantity":3125,"price":7.9,"orders":1},{"quantity":3125,"price":7.85,"orders":1},{"quantity":6250,"price":7.8,"orders":2}],"sell":[{"quantity":3125,"price":8.15,"orders":1},{"quantity":3125,"price":8.2,"orders":1},{"quantity":6250,"price":8.25,"orders":2},{"quantity":6250,"price":8.3,"orders":2},{"quantity":3125,"price":8.4,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|124311","symbol":"NYKAA25AUG210CE","last_price":8.05,"volume":231250,"average_price":7.84,"oi":625000.0,"net_change":-0.75,"total_buy_quantity":390625.0,"total_sell_quantity":384375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.8,"last_trade_time":"1754387656238","oi_day_high":656250.0,"oi_day_low":625000.0},"NSE_FO:GODREJCP25AUG1260PE":{"ohlc":{"open":44.75,"high":67.05,"low":43.3,"close":58.4},"depth":{"buy":[{"quantity":500,"price":56.75,"orders":1},{"quantity":500,"price":56.7,"orders":1},{"quantity":500,"price":56.1,"orders":1},{"quantity":500,"price":56.0,"orders":1},{"quantity":500,"price":55.95,"orders":1}],"sell":[{"quantity":500,"price":58.6,"orders":1},{"quantity":500,"price":60.35,"orders":1},{"quantity":500,"price":60.4,"orders":1},{"quantity":500,"price":61.35,"orders":1},{"quantity":3500,"price":62.85,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|96458","symbol":"GODREJCP25AUG1260PE","last_price":58.4,"volume":62000,"average_price":56.04,"oi":79000.0,"net_change":15.4,"total_buy_quantity":29000.0,"total_sell_quantity":23000.0,"lower_circuit_limit":12.0,"upper_circuit_limit":74.0,"last_trade_time":"1754387911264","oi_day_high":81000.0,"oi_day_low":75500.0},"NSE_FO:CANBK25AUG107CE":{"ohlc":{"open":3.45,"high":3.9,"low":2.9,"close":3.3},"depth":{"buy":[{"quantity":33750,"price":3.25,"orders":5},{"quantity":27000,"price":3.2,"orders":4},{"quantity":33750,"price":3.15,"orders":4},{"quantity":27000,"price":3.1,"orders":4},{"quantity":13500,"price":3.05,"orders":2}],"sell":[{"quantity":13500,"price":3.3,"orders":2},{"quantity":54000,"price":3.35,"orders":8},{"quantity":81000,"price":3.4,"orders":5},{"quantity":74250,"price":3.45,"orders":4},{"quantity":20250,"price":3.5,"orders":3}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|76703","symbol":"CANBK25AUG107CE","last_price":3.3,"volume":2160000,"average_price":3.4,"oi":2396250.0,"net_change":-0.35,"total_buy_quantity":621000.0,"total_sell_quantity":1107000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.65,"last_trade_time":"1754387967164","oi_day_high":2403000.0,"oi_day_low":2214000.0},"NSE_FO:TORNTPOWER25AUG1320PE":{"ohlc":{"open":48.1,"high":70.25,"low":48.0,"close":48.0},"depth":{"buy":[{"quantity":375,"price":48.05,"orders":1},{"quantity":375,"price":48.0,"orders":1},{"quantity":1500,"price":46.0,"orders":1},{"quantity":375,"price":45.45,"orders":1},{"quantity":1125,"price":44.85,"orders":1}],"sell":[{"quantity":2250,"price":53.05,"orders":6},{"quantity":375,"price":53.1,"orders":1},{"quantity":1125,"price":55.55,"orders":1},{"quantity":1500,"price":55.6,"orders":1},{"quantity":1875,"price":56.25,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|139367","symbol":"TORNTPOWER25AUG1320PE","last_price":48.0,"volume":29250,"average_price":52.81,"oi":21375.0,"net_change":-5.5,"total_buy_quantity":44625.0,"total_sell_quantity":29625.0,"lower_circuit_limit":8.35,"upper_circuit_limit":98.65,"last_trade_time":"1754387989070","oi_day_high":21375.0,"oi_day_low":9750.0},"NSE_FO:TITAGARH25AUG860CE":{"ohlc":{"open":34.6,"high":42.65,"low":29.35,"close":34.0},"depth":{"buy":[{"quantity":725,"price":33.35,"orders":1},{"quantity":725,"price":33.3,"orders":1},{"quantity":5075,"price":30.35,"orders":2},{"quantity":2175,"price":30.0,"orders":3},{"quantity":3625,"price":29.9,"orders":1}],"sell":[{"quantity":1450,"price":35.2,"orders":1},{"quantity":725,"price":35.4,"orders":1},{"quantity":725,"price":35.5,"orders":1},{"quantity":1450,"price":37.0,"orders":2},{"quantity":2175,"price":37.25,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|142083","symbol":"TITAGARH25AUG860CE","last_price":34.0,"volume":606825,"average_price":36.65,"oi":202275.0,"net_change":0.8,"total_buy_quantity":105850.0,"total_sell_quantity":105125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.45,"last_trade_time":"1754387981920","oi_day_high":218225.0,"oi_day_low":168200.0},"NSE_FO:BANKBARODA25AUG237.5PE":{"ohlc":{"open":3.5,"high":4.05,"low":3.1,"close":3.45},"depth":{"buy":[{"quantity":14625,"price":3.4,"orders":5},{"quantity":35100,"price":3.35,"orders":6},{"quantity":38025,"price":3.3,"orders":5},{"quantity":49725,"price":3.25,"orders":5},{"quantity":17550,"price":3.2,"orders":4}],"sell":[{"quantity":2925,"price":3.5,"orders":1},{"quantity":14625,"price":3.55,"orders":5},{"quantity":26325,"price":3.6,"orders":4},{"quantity":32175,"price":3.65,"orders":4},{"quantity":8775,"price":3.7,"orders":3}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|71617","symbol":"BANKBARODA25AUG237.5PE","last_price":3.45,"volume":702000,"average_price":3.56,"oi":757575.0,"net_change":-0.15,"total_buy_quantity":754650.0,"total_sell_quantity":558675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.6,"last_trade_time":"1754387894812","oi_day_high":807300.0,"oi_day_low":734175.0},"NSE_FO:PERSISTENT25AUG5200PE":{"ohlc":{"open":178.95,"high":196.6,"low":146.9,"close":160.0},"depth":{"buy":[{"quantity":100,"price":157.8,"orders":1},{"quantity":100,"price":151.1,"orders":1},{"quantity":100,"price":151.05,"orders":1},{"quantity":100,"price":151.0,"orders":1},{"quantity":100,"price":150.95,"orders":1}],"sell":[{"quantity":100,"price":160.9,"orders":1},{"quantity":200,"price":160.95,"orders":2},{"quantity":100,"price":161.0,"orders":1},{"quantity":300,"price":162.1,"orders":1},{"quantity":200,"price":163.95,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|126976","symbol":"PERSISTENT25AUG5200PE","last_price":160.0,"volume":102300,"average_price":171.27,"oi":114000.0,"net_change":-6.45,"total_buy_quantity":9800.0,"total_sell_quantity":10800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":334.55,"last_trade_time":"1754387970014","oi_day_high":114000.0,"oi_day_low":106800.0},"NSE_FO:SHRIRAMFIN25AUG630PE":{"ohlc":{"open":19.25,"high":21.95,"low":16.25,"close":18.0},"depth":{"buy":[{"quantity":1650,"price":17.9,"orders":2},{"quantity":825,"price":17.8,"orders":1},{"quantity":825,"price":17.75,"orders":1},{"quantity":825,"price":17.7,"orders":1},{"quantity":825,"price":17.65,"orders":1}],"sell":[{"quantity":825,"price":18.15,"orders":1},{"quantity":1650,"price":18.2,"orders":2},{"quantity":1650,"price":18.25,"orders":2},{"quantity":825,"price":18.4,"orders":1},{"quantity":1650,"price":18.45,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|133727","symbol":"SHRIRAMFIN25AUG630PE","last_price":18.0,"volume":638550,"average_price":18.54,"oi":360525.0,"net_change":-1.8,"total_buy_quantity":148500.0,"total_sell_quantity":131175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.6,"last_trade_time":"1754387929003","oi_day_high":370425.0,"oi_day_low":342375.0},"NSE_FO:TCS25AUG3040PE":{"ohlc":{"open":38.75,"high":51.9,"low":37.95,"close":42.9},"depth":{"buy":[{"quantity":350,"price":42.4,"orders":2},{"quantity":525,"price":42.3,"orders":2},{"quantity":175,"price":42.1,"orders":1},{"quantity":175,"price":42.05,"orders":1},{"quantity":3850,"price":42.0,"orders":3}],"sell":[{"quantity":4725,"price":43.4,"orders":3},{"quantity":7350,"price":43.5,"orders":3},{"quantity":175,"price":45.95,"orders":1},{"quantity":175,"price":46.0,"orders":1},{"quantity":175,"price":46.95,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|138363","symbol":"TCS25AUG3040PE","last_price":42.9,"volume":631575,"average_price":45.16,"oi":358750.0,"net_change":2.65,"total_buy_quantity":46200.0,"total_sell_quantity":51450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.35,"last_trade_time":"1754387979989","oi_day_high":390950.0,"oi_day_low":353150.0},"NSE_FO:ANGELONE25AUG2600PE":{"ohlc":{"open":75.05,"high":134.95,"low":65.6,"close":108.55},"depth":{"buy":[{"quantity":500,"price":108.15,"orders":2},{"quantity":500,"price":108.05,"orders":2},{"quantity":250,"price":108.0,"orders":1},{"quantity":500,"price":106.85,"orders":2},{"quantity":500,"price":106.8,"orders":2}],"sell":[{"quantity":250,"price":109.45,"orders":1},{"quantity":250,"price":109.5,"orders":1},{"quantity":250,"price":110.25,"orders":1},{"quantity":500,"price":110.3,"orders":1},{"quantity":250,"price":110.35,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|77053","symbol":"ANGELONE25AUG2600PE","last_price":108.55,"volume":892500,"average_price":98.88,"oi":183500.0,"net_change":29.3,"total_buy_quantity":68000.0,"total_sell_quantity":37250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":183.45,"last_trade_time":"1754387988098","oi_day_high":188000.0,"oi_day_low":98250.0},"NSE_FO:IRB25AUG45CE":{"ohlc":{"open":1.85,"high":1.9,"low":1.6,"close":1.65},"depth":{"buy":[{"quantity":46700,"price":1.6,"orders":4},{"quantity":23350,"price":1.55,"orders":2},{"quantity":128425,"price":1.5,"orders":4},{"quantity":163450,"price":1.45,"orders":5},{"quantity":23350,"price":1.4,"orders":2}],"sell":[{"quantity":23350,"price":1.7,"orders":2},{"quantity":35025,"price":1.75,"orders":3},{"quantity":93400,"price":1.8,"orders":1},{"quantity":81725,"price":1.85,"orders":2},{"quantity":23350,"price":2.0,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|100908","symbol":"IRB25AUG45CE","last_price":1.65,"volume":688825,"average_price":1.72,"oi":1120800.0,"net_change":-0.25,"total_buy_quantity":1622825.0,"total_sell_quantity":1144150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1754387980649","oi_day_high":1120800.0,"oi_day_low":1015725.0},"NSE_FO:JSWSTEEL25AUG1050CE":{"ohlc":{"open":35.1,"high":38.25,"low":29.4,"close":31.9},"depth":{"buy":[{"quantity":675,"price":31.6,"orders":1},{"quantity":675,"price":31.55,"orders":1},{"quantity":675,"price":31.5,"orders":1},{"quantity":675,"price":31.45,"orders":1},{"quantity":675,"price":31.4,"orders":1}],"sell":[{"quantity":2025,"price":32.25,"orders":3},{"quantity":675,"price":32.5,"orders":1},{"quantity":1350,"price":32.55,"orders":2},{"quantity":675,"price":32.65,"orders":1},{"quantity":675,"price":32.7,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|103292","symbol":"JSWSTEEL25AUG1050CE","last_price":31.9,"volume":596025,"average_price":32.69,"oi":830250.0,"net_change":-3.0,"total_buy_quantity":60750.0,"total_sell_quantity":173475.0,"lower_circuit_limit":5.95,"upper_circuit_limit":63.85,"last_trade_time":"1754387969457","oi_day_high":845775.0,"oi_day_low":800550.0},"NSE_FO:POONAWALLA25AUG420CE":{"ohlc":{"open":21.2,"high":28.0,"low":18.2,"close":28.0},"depth":{"buy":[{"quantity":1700,"price":27.25,"orders":1},{"quantity":5100,"price":27.2,"orders":1},{"quantity":1700,"price":26.9,"orders":1},{"quantity":1700,"price":26.85,"orders":1},{"quantity":1700,"price":26.5,"orders":1}],"sell":[{"quantity":1700,"price":27.9,"orders":1},{"quantity":1700,"price":27.95,"orders":1},{"quantity":3400,"price":28.0,"orders":1},{"quantity":1700,"price":28.25,"orders":1},{"quantity":3400,"price":28.3,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|130490","symbol":"POONAWALLA25AUG420CE","last_price":28.0,"volume":197200,"average_price":22.86,"oi":326400.0,"net_change":5.35,"total_buy_quantity":178500.0,"total_sell_quantity":261800.0,"lower_circuit_limit":2.65,"upper_circuit_limit":42.65,"last_trade_time":"1754387789158","oi_day_high":372300.0,"oi_day_low":300900.0},"NSE_FO:FEDERALBNK25AUG202.5CE":{"ohlc":{"open":2.4,"high":2.4,"low":1.75,"close":2.0},"depth":{"buy":[{"quantity":30000,"price":2.0,"orders":5},{"quantity":50000,"price":1.95,"orders":8},{"quantity":80000,"price":1.9,"orders":6},{"quantity":35000,"price":1.85,"orders":6},{"quantity":30000,"price":1.8,"orders":5}],"sell":[{"quantity":10000,"price":2.05,"orders":2},{"quantity":50000,"price":2.1,"orders":8},{"quantity":75000,"price":2.15,"orders":8},{"quantity":55000,"price":2.2,"orders":8},{"quantity":65000,"price":2.25,"orders":6}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|85638","symbol":"FEDERALBNK25AUG202.5CE","last_price":2.0,"volume":2095000,"average_price":1.99,"oi":875000.0,"net_change":-0.4,"total_buy_quantity":840000.0,"total_sell_quantity":1020000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1754387934757","oi_day_high":935000.0,"oi_day_low":850000.0},"NSE_FO:PPLPHARMA25AUG195CE":{"ohlc":{"open":7.65,"high":8.0,"low":6.3,"close":6.45},"depth":{"buy":[{"quantity":2500,"price":6.45,"orders":1},{"quantity":5000,"price":6.4,"orders":2},{"quantity":5000,"price":6.35,"orders":2},{"quantity":5000,"price":6.3,"orders":2},{"quantity":2500,"price":6.25,"orders":1}],"sell":[{"quantity":5000,"price":6.6,"orders":2},{"quantity":2500,"price":6.7,"orders":1},{"quantity":5000,"price":6.75,"orders":2},{"quantity":5000,"price":6.8,"orders":2},{"quantity":2500,"price":6.85,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|127859","symbol":"PPLPHARMA25AUG195CE","last_price":6.45,"volume":292500,"average_price":7.23,"oi":295000.0,"net_change":-1.6,"total_buy_quantity":455000.0,"total_sell_quantity":537500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.05,"last_trade_time":"1754387821711","oi_day_high":315000.0,"oi_day_low":272500.0},"NSE_FO:BANKINDIA25AUG112.5CE":{"ohlc":{"open":3.05,"high":3.2,"low":2.25,"close":2.5},"depth":{"buy":[{"quantity":10400,"price":2.45,"orders":2},{"quantity":15600,"price":2.4,"orders":3},{"quantity":67600,"price":2.35,"orders":6},{"quantity":10400,"price":2.3,"orders":2},{"quantity":15600,"price":2.25,"orders":3}],"sell":[{"quantity":10400,"price":2.55,"orders":2},{"quantity":31200,"price":2.6,"orders":6},{"quantity":26000,"price":2.65,"orders":5},{"quantity":62400,"price":2.7,"orders":5},{"quantity":20800,"price":2.75,"orders":4}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|72076","symbol":"BANKINDIA25AUG112.5CE","last_price":2.5,"volume":1050400,"average_price":2.71,"oi":1419600.0,"net_change":-0.55,"total_buy_quantity":894400.0,"total_sell_quantity":956800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1754387671262","oi_day_high":1419600.0,"oi_day_low":1253200.0},"NSE_FO:VEDL25AUG430PE":{"ohlc":{"open":9.6,"high":9.65,"low":6.3,"close":6.65},"depth":{"buy":[{"quantity":1150,"price":6.55,"orders":1},{"quantity":1150,"price":6.5,"orders":1},{"quantity":4600,"price":6.45,"orders":4},{"quantity":6900,"price":6.4,"orders":5},{"quantity":2300,"price":6.35,"orders":2}],"sell":[{"quantity":2300,"price":6.65,"orders":2},{"quantity":6900,"price":6.7,"orders":5},{"quantity":26450,"price":6.75,"orders":7},{"quantity":6900,"price":6.8,"orders":5},{"quantity":2300,"price":6.85,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|143895","symbol":"VEDL25AUG430PE","last_price":6.65,"volume":1976850,"average_price":7.46,"oi":2632350.0,"net_change":-2.7,"total_buy_quantity":409400.0,"total_sell_quantity":341550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.35,"last_trade_time":"1754387996328","oi_day_high":2685250.0,"oi_day_low":2632350.0},"NSE_FO:ICICIGI25AUG1920CE":{"ohlc":{"open":28.0,"high":35.05,"low":23.7,"close":32.55},"depth":{"buy":[{"quantity":650,"price":31.7,"orders":2},{"quantity":325,"price":31.65,"orders":1},{"quantity":325,"price":31.2,"orders":1},{"quantity":650,"price":31.1,"orders":2},{"quantity":8775,"price":28.25,"orders":1}],"sell":[{"quantity":325,"price":32.75,"orders":1},{"quantity":325,"price":33.05,"orders":1},{"quantity":325,"price":33.1,"orders":1},{"quantity":325,"price":33.5,"orders":1},{"quantity":650,"price":34.55,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|103073","symbol":"ICICIGI25AUG1920CE","last_price":32.55,"volume":15925,"average_price":31.72,"oi":68575.0,"net_change":3.15,"total_buy_quantity":60125.0,"total_sell_quantity":71500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.6,"last_trade_time":"1754387871375","oi_day_high":68900.0,"oi_day_low":66625.0},"NSE_FO:IEX25AUG135PE":{"ohlc":{"open":6.05,"high":7.45,"low":5.6,"close":5.9},"depth":{"buy":[{"quantity":3750,"price":5.85,"orders":1},{"quantity":11250,"price":5.8,"orders":3},{"quantity":7500,"price":5.75,"orders":2},{"quantity":7500,"price":5.7,"orders":2},{"quantity":41250,"price":5.65,"orders":4}],"sell":[{"quantity":3750,"price":5.9,"orders":1},{"quantity":15000,"price":5.95,"orders":4},{"quantity":22500,"price":6.0,"orders":4},{"quantity":11250,"price":6.05,"orders":3},{"quantity":45000,"price":6.1,"orders":4}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|50305","symbol":"IEX25AUG135PE","last_price":5.9,"volume":2235000,"average_price":6.17,"oi":2366250.0,"net_change":-0.15,"total_buy_quantity":307500.0,"total_sell_quantity":517500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.05,"last_trade_time":"1754387957774","oi_day_high":2448750.0,"oi_day_low":2351250.0},"NSE_FO:RELIANCE25AUG1390CE":{"ohlc":{"open":37.55,"high":38.0,"low":26.85,"close":28.6},"depth":{"buy":[{"quantity":500,"price":28.45,"orders":1},{"quantity":1500,"price":28.4,"orders":3},{"quantity":2000,"price":28.35,"orders":4},{"quantity":2000,"price":28.3,"orders":4},{"quantity":500,"price":28.25,"orders":1}],"sell":[{"quantity":500,"price":28.65,"orders":1},{"quantity":24500,"price":28.7,"orders":5},{"quantity":1000,"price":28.75,"orders":2},{"quantity":1500,"price":28.8,"orders":3},{"quantity":1000,"price":28.85,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|129031","symbol":"RELIANCE25AUG1390CE","last_price":28.6,"volume":2844500,"average_price":29.77,"oi":1239000.0,"net_change":-10.65,"total_buy_quantity":156000.0,"total_sell_quantity":184500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":75.4,"last_trade_time":"1754387991727","oi_day_high":1239500.0,"oi_day_low":809000.0},"NSE_FO:JINDALSTEL25AUG970CE":{"ohlc":{"open":35.4,"high":49.3,"low":35.35,"close":48.5},"depth":{"buy":[{"quantity":1250,"price":46.3,"orders":2},{"quantity":3125,"price":44.6,"orders":1},{"quantity":4375,"price":43.7,"orders":2},{"quantity":625,"price":42.95,"orders":1},{"quantity":6250,"price":42.5,"orders":1}],"sell":[{"quantity":625,"price":48.5,"orders":1},{"quantity":625,"price":48.55,"orders":1},{"quantity":625,"price":48.6,"orders":1},{"quantity":625,"price":48.65,"orders":1},{"quantity":3125,"price":50.2,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|102343","symbol":"JINDALSTEL25AUG970CE","last_price":48.5,"volume":26250,"average_price":42.55,"oi":60000.0,"net_change":9.85,"total_buy_quantity":42500.0,"total_sell_quantity":70000.0,"lower_circuit_limit":5.2,"upper_circuit_limit":72.1,"last_trade_time":"1754387953598","oi_day_high":64375.0,"oi_day_low":60000.0},"NSE_FO:RVNL25AUG350PE":{"ohlc":{"open":11.45,"high":13.55,"low":10.4,"close":12.7},"depth":{"buy":[{"quantity":1375,"price":13.0,"orders":1},{"quantity":1375,"price":12.95,"orders":1},{"quantity":4125,"price":12.75,"orders":1},{"quantity":5500,"price":12.65,"orders":2},{"quantity":5500,"price":12.6,"orders":2}],"sell":[{"quantity":1375,"price":13.4,"orders":1},{"quantity":1375,"price":13.45,"orders":1},{"quantity":1375,"price":13.5,"orders":1},{"quantity":1375,"price":13.55,"orders":1},{"quantity":1375,"price":13.65,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|129864","symbol":"RVNL25AUG350PE","last_price":12.7,"volume":144375,"average_price":12.05,"oi":338250.0,"net_change":0.45,"total_buy_quantity":239250.0,"total_sell_quantity":134750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.25,"last_trade_time":"1754387967967","oi_day_high":338250.0,"oi_day_low":277750.0},"NSE_FO:ADANIGREEN25AUG980CE":{"ohlc":{"open":44.75,"high":48.0,"low":29.15,"close":31.3},"depth":{"buy":[{"quantity":1200,"price":32.5,"orders":2},{"quantity":1200,"price":32.4,"orders":2},{"quantity":600,"price":32.1,"orders":1},{"quantity":1200,"price":32.05,"orders":2},{"quantity":600,"price":32.0,"orders":1}],"sell":[{"quantity":1200,"price":32.95,"orders":2},{"quantity":1800,"price":33.0,"orders":2},{"quantity":600,"price":33.1,"orders":1},{"quantity":1200,"price":33.2,"orders":2},{"quantity":1200,"price":33.25,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|64161","symbol":"ADANIGREEN25AUG980CE","last_price":31.3,"volume":636000,"average_price":35.78,"oi":336600.0,"net_change":-14.15,"total_buy_quantity":149400.0,"total_sell_quantity":126600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":99.3,"last_trade_time":"1754387997111","oi_day_high":339600.0,"oi_day_low":233400.0},"NSE_FO:ATGL25AUG600PE":{"ohlc":{"open":14.6,"high":22.0,"low":14.6,"close":20.2},"depth":{"buy":[{"quantity":875,"price":19.9,"orders":1},{"quantity":875,"price":19.85,"orders":1},{"quantity":875,"price":19.6,"orders":1},{"quantity":875,"price":19.55,"orders":1},{"quantity":1750,"price":19.5,"orders":2}],"sell":[{"quantity":875,"price":20.5,"orders":1},{"quantity":875,"price":20.55,"orders":1},{"quantity":875,"price":20.6,"orders":1},{"quantity":875,"price":20.75,"orders":1},{"quantity":1750,"price":20.8,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|78377","symbol":"ATGL25AUG600PE","last_price":20.2,"volume":89250,"average_price":18.58,"oi":280000.0,"net_change":5.55,"total_buy_quantity":152250.0,"total_sell_quantity":143500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.35,"last_trade_time":"1754387416183","oi_day_high":282625.0,"oi_day_low":275625.0},"NSE_FO:ULTRACEMCO25AUG12200PE":{"ohlc":{"open":170.0,"high":175.0,"low":133.55,"close":141.65},"depth":{"buy":[{"quantity":50,"price":142.0,"orders":1},{"quantity":50,"price":139.05,"orders":1},{"quantity":50,"price":139.0,"orders":1},{"quantity":50,"price":135.05,"orders":1},{"quantity":200,"price":121.2,"orders":2}],"sell":[{"quantity":50,"price":165.9,"orders":1},{"quantity":50,"price":165.95,"orders":1},{"quantity":200,"price":166.0,"orders":2},{"quantity":50,"price":170.0,"orders":1},{"quantity":250,"price":175.0,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|139914","symbol":"ULTRACEMCO25AUG12200PE","last_price":141.65,"volume":36700,"average_price":154.32,"oi":12550.0,"net_change":-22.45,"total_buy_quantity":7550.0,"total_sell_quantity":5300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":387.45,"last_trade_time":"1754387970203","oi_day_high":16050.0,"oi_day_low":12550.0},"NSE_FO:INDUSTOWER25AUG365PE":{"ohlc":{"open":22.6,"high":24.95,"low":22.6,"close":23.5},"depth":{"buy":[{"quantity":1700,"price":23.25,"orders":1},{"quantity":1700,"price":23.2,"orders":1},{"quantity":5100,"price":23.15,"orders":3},{"quantity":3400,"price":23.1,"orders":2},{"quantity":1700,"price":23.05,"orders":1}],"sell":[{"quantity":1700,"price":23.6,"orders":1},{"quantity":3400,"price":23.65,"orders":2},{"quantity":1700,"price":23.8,"orders":1},{"quantity":3400,"price":23.85,"orders":2},{"quantity":1700,"price":23.9,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|99131","symbol":"INDUSTOWER25AUG365PE","last_price":23.5,"volume":39100,"average_price":23.67,"oi":365500.0,"net_change":2.1,"total_buy_quantity":241400.0,"total_sell_quantity":241400.0,"lower_circuit_limit":1.4,"upper_circuit_limit":41.4,"last_trade_time":"1754387576471","oi_day_high":377400.0,"oi_day_low":365500.0},"NSE_FO:AUROPHARMA25AUG1140CE":{"ohlc":{"open":10.0,"high":23.5,"low":8.6,"close":11.0},"depth":{"buy":[{"quantity":1100,"price":11.05,"orders":2},{"quantity":550,"price":10.8,"orders":1},{"quantity":1100,"price":10.75,"orders":1},{"quantity":550,"price":10.7,"orders":1},{"quantity":1650,"price":10.65,"orders":1}],"sell":[{"quantity":550,"price":11.45,"orders":1},{"quantity":550,"price":11.5,"orders":1},{"quantity":550,"price":11.6,"orders":1},{"quantity":1100,"price":11.65,"orders":2},{"quantity":550,"price":11.7,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|69305","symbol":"AUROPHARMA25AUG1140CE","last_price":11.0,"volume":1540550,"average_price":13.45,"oi":282150.0,"net_change":-8.4,"total_buy_quantity":428450.0,"total_sell_quantity":152900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.4,"last_trade_time":"1754387989742","oi_day_high":329450.0,"oi_day_low":220000.0},"NSE_FO:ITC25AUG410PE":{"ohlc":{"open":3.55,"high":3.8,"low":2.5,"close":3.45},"depth":{"buy":[{"quantity":8000,"price":3.4,"orders":4},{"quantity":17600,"price":3.35,"orders":8},{"quantity":16000,"price":3.3,"orders":6},{"quantity":14400,"price":3.25,"orders":5},{"quantity":14400,"price":3.2,"orders":7}],"sell":[{"quantity":1600,"price":3.45,"orders":1},{"quantity":25600,"price":3.5,"orders":11},{"quantity":20800,"price":3.55,"orders":7},{"quantity":24000,"price":3.6,"orders":8},{"quantity":6400,"price":3.65,"orders":3}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|108644","symbol":"ITC25AUG410PE","last_price":3.45,"volume":4673600,"average_price":3.24,"oi":4462400.0,"net_change":0.6,"total_buy_quantity":921600.0,"total_sell_quantity":678400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1754387980607","oi_day_high":4587200.0,"oi_day_low":4251200.0},"NSE_FO:CROMPTON25AUG325CE":{"ohlc":{"open":12.4,"high":12.4,"low":10.0,"close":10.7},"depth":{"buy":[{"quantity":3600,"price":10.55,"orders":2},{"quantity":1800,"price":10.45,"orders":1},{"quantity":5400,"price":10.4,"orders":3},{"quantity":1800,"price":10.35,"orders":1},{"quantity":14400,"price":10.3,"orders":1}],"sell":[{"quantity":1800,"price":10.9,"orders":1},{"quantity":1800,"price":10.95,"orders":1},{"quantity":1800,"price":11.05,"orders":1},{"quantity":3600,"price":11.1,"orders":2},{"quantity":3600,"price":11.2,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|80929","symbol":"CROMPTON25AUG325CE","last_price":10.7,"volume":237600,"average_price":10.6,"oi":394200.0,"net_change":-2.15,"total_buy_quantity":293400.0,"total_sell_quantity":356400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.85,"last_trade_time":"1754387990781","oi_day_high":394200.0,"oi_day_low":325800.0},"NSE_FO:TATATECH25AUG700PE":{"ohlc":{"open":19.75,"high":24.8,"low":18.8,"close":22.95},"depth":{"buy":[{"quantity":1600,"price":22.4,"orders":2},{"quantity":800,"price":22.1,"orders":1},{"quantity":800,"price":22.05,"orders":1},{"quantity":800,"price":22.0,"orders":1},{"quantity":3200,"price":21.2,"orders":1}],"sell":[{"quantity":800,"price":23.65,"orders":1},{"quantity":800,"price":23.85,"orders":1},{"quantity":800,"price":23.95,"orders":1},{"quantity":800,"price":24.0,"orders":1},{"quantity":1600,"price":24.25,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|138109","symbol":"TATATECH25AUG700PE","last_price":22.95,"volume":149600,"average_price":22.05,"oi":392000.0,"net_change":3.05,"total_buy_quantity":136000.0,"total_sell_quantity":105600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.9,"last_trade_time":"1754387933412","oi_day_high":398400.0,"oi_day_low":384000.0},"NSE_FO:HDFCBANK25AUG2020PE":{"ohlc":{"open":42.05,"high":58.35,"low":41.15,"close":50.4},"depth":{"buy":[{"quantity":2200,"price":49.75,"orders":1},{"quantity":550,"price":49.6,"orders":1},{"quantity":1100,"price":49.55,"orders":2},{"quantity":1100,"price":49.5,"orders":2},{"quantity":550,"price":49.45,"orders":1}],"sell":[{"quantity":550,"price":50.3,"orders":1},{"quantity":1100,"price":50.35,"orders":2},{"quantity":550,"price":50.4,"orders":1},{"quantity":550,"price":50.45,"orders":1},{"quantity":1100,"price":50.5,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|90537","symbol":"HDFCBANK25AUG2020PE","last_price":50.4,"volume":1650000,"average_price":49.52,"oi":701800.0,"net_change":9.8,"total_buy_quantity":83600.0,"total_sell_quantity":67100.0,"lower_circuit_limit":0.7,"upper_circuit_limit":117.1,"last_trade_time":"1754387986208","oi_day_high":865150.0,"oi_day_low":701800.0},"NSE_FO:EXIDEIND25AUG385PE":{"ohlc":{"open":9.35,"high":15.15,"low":6.45,"close":9.7},"depth":{"buy":[{"quantity":1800,"price":9.75,"orders":1},{"quantity":1800,"price":9.7,"orders":1},{"quantity":1800,"price":9.4,"orders":1},{"quantity":7200,"price":9.2,"orders":1},{"quantity":5400,"price":8.5,"orders":2}],"sell":[{"quantity":1800,"price":10.1,"orders":1},{"quantity":1800,"price":10.15,"orders":1},{"quantity":1800,"price":10.5,"orders":1},{"quantity":72000,"price":11.95,"orders":1},{"quantity":1800,"price":12.0,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|85299","symbol":"EXIDEIND25AUG385PE","last_price":9.7,"volume":2493000,"average_price":10.09,"oi":522000.0,"net_change":1.0,"total_buy_quantity":351000.0,"total_sell_quantity":221400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.7,"last_trade_time":"1754387999042","oi_day_high":540000.0,"oi_day_low":244800.0},"NSE_FO:TATAELXSI25AUG6100CE":{"ohlc":{"open":129.55,"high":136.5,"low":87.55,"close":96.2},"depth":{"buy":[{"quantity":100,"price":95.45,"orders":1},{"quantity":100,"price":95.0,"orders":1},{"quantity":100,"price":92.55,"orders":1},{"quantity":100,"price":92.5,"orders":1},{"quantity":100,"price":90.45,"orders":1}],"sell":[{"quantity":100,"price":97.6,"orders":1},{"quantity":200,"price":100.0,"orders":2},{"quantity":100,"price":100.5,"orders":1},{"quantity":100,"price":101.4,"orders":1},{"quantity":100,"price":101.6,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|137653","symbol":"TATAELXSI25AUG6100CE","last_price":96.2,"volume":53100,"average_price":105.99,"oi":29100.0,"net_change":-33.55,"total_buy_quantity":18400.0,"total_sell_quantity":12300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":301.55,"last_trade_time":"1754387839971","oi_day_high":29900.0,"oi_day_low":23100.0},"NSE_FO:CONCOR25AUG580CE":{"ohlc":{"open":16.55,"high":18.4,"low":14.2,"close":16.9},"depth":{"buy":[{"quantity":2500,"price":16.5,"orders":2},{"quantity":1250,"price":16.2,"orders":1},{"quantity":6250,"price":16.0,"orders":1},{"quantity":10000,"price":15.85,"orders":1},{"quantity":1250,"price":15.75,"orders":1}],"sell":[{"quantity":3750,"price":16.7,"orders":3},{"quantity":2500,"price":16.85,"orders":2},{"quantity":2500,"price":16.9,"orders":2},{"quantity":1250,"price":16.95,"orders":1},{"quantity":2500,"price":17.0,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|41425","symbol":"CONCOR25AUG580CE","last_price":16.9,"volume":1045000,"average_price":16.31,"oi":410000.0,"net_change":-0.6,"total_buy_quantity":188750.0,"total_sell_quantity":227500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.5,"last_trade_time":"1754387995055","oi_day_high":417500.0,"oi_day_low":285000.0},"NSE_FO:ETERNAL25AUG310PE":{"ohlc":{"open":11.2,"high":13.45,"low":11.2,"close":13.2},"depth":{"buy":[{"quantity":7275,"price":13.1,"orders":3},{"quantity":2425,"price":13.05,"orders":1},{"quantity":2425,"price":13.0,"orders":1},{"quantity":2425,"price":12.95,"orders":1},{"quantity":2425,"price":12.9,"orders":1}],"sell":[{"quantity":4850,"price":13.25,"orders":1},{"quantity":2425,"price":13.3,"orders":1},{"quantity":2425,"price":13.35,"orders":1},{"quantity":7275,"price":13.4,"orders":3},{"quantity":9700,"price":13.45,"orders":3}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|94101","symbol":"ETERNAL25AUG310PE","last_price":13.2,"volume":809950,"average_price":12.88,"oi":2165525.0,"net_change":1.2,"total_buy_quantity":254625.0,"total_sell_quantity":337075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.0,"last_trade_time":"1754387962862","oi_day_high":2284350.0,"oi_day_low":2165525.0},"NSE_FO:NAUKRI25AUG1400CE":{"ohlc":{"open":39.05,"high":39.05,"low":25.0,"close":26.6},"depth":{"buy":[{"quantity":375,"price":26.8,"orders":1},{"quantity":1500,"price":26.55,"orders":1},{"quantity":375,"price":26.5,"orders":1},{"quantity":1875,"price":26.4,"orders":1},{"quantity":375,"price":25.75,"orders":1}],"sell":[{"quantity":5250,"price":27.1,"orders":1},{"quantity":375,"price":27.45,"orders":1},{"quantity":375,"price":27.9,"orders":1},{"quantity":375,"price":27.95,"orders":1},{"quantity":750,"price":28.0,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|121203","symbol":"NAUKRI25AUG1400CE","last_price":26.6,"volume":258000,"average_price":29.6,"oi":196875.0,"net_change":-12.5,"total_buy_quantity":89625.0,"total_sell_quantity":64875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.35,"last_trade_time":"1754387988531","oi_day_high":200250.0,"oi_day_low":178500.0},"NSE_FO:JIOFIN25AUG330CE":{"ohlc":{"open":12.25,"high":14.7,"low":10.05,"close":11.1},"depth":{"buy":[{"quantity":4700,"price":10.95,"orders":2},{"quantity":18800,"price":10.9,"orders":7},{"quantity":14100,"price":10.85,"orders":4},{"quantity":9400,"price":10.8,"orders":2},{"quantity":7050,"price":10.75,"orders":2}],"sell":[{"quantity":4700,"price":11.15,"orders":2},{"quantity":28200,"price":11.2,"orders":10},{"quantity":23500,"price":11.25,"orders":7},{"quantity":18800,"price":11.3,"orders":8},{"quantity":4700,"price":11.35,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|109487","symbol":"JIOFIN25AUG330CE","last_price":11.1,"volume":15514700,"average_price":12.55,"oi":6509500.0,"net_change":-0.8,"total_buy_quantity":427700.0,"total_sell_quantity":1633250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.9,"last_trade_time":"1754387999140","oi_day_high":6850250.0,"oi_day_low":5550700.0},"NSE_FO:LT25AUG3650CE":{"ohlc":{"open":48.2,"high":60.6,"low":39.3,"close":57.85},"depth":{"buy":[{"quantity":175,"price":57.8,"orders":1},{"quantity":175,"price":57.0,"orders":1},{"quantity":350,"price":56.95,"orders":2},{"quantity":350,"price":56.15,"orders":2},{"quantity":350,"price":56.1,"orders":2}],"sell":[{"quantity":875,"price":58.3,"orders":1},{"quantity":1750,"price":58.45,"orders":1},{"quantity":175,"price":58.9,"orders":1},{"quantity":1400,"price":58.95,"orders":1},{"quantity":175,"price":59.3,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|108675","symbol":"LT25AUG3650CE","last_price":57.85,"volume":898975,"average_price":50.38,"oi":524650.0,"net_change":8.2,"total_buy_quantity":58800.0,"total_sell_quantity":35350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":137.8,"last_trade_time":"1754387999044","oi_day_high":539700.0,"oi_day_low":511875.0},"NSE_FO:UNOMINDA25AUG1040CE":{"ohlc":{"open":55.95,"high":86.9,"low":53.05,"close":86.9},"depth":{"buy":[{"quantity":550,"price":84.7,"orders":1},{"quantity":550,"price":84.65,"orders":1},{"quantity":550,"price":83.65,"orders":1},{"quantity":1650,"price":83.6,"orders":3},{"quantity":550,"price":83.55,"orders":1}],"sell":[{"quantity":1100,"price":91.65,"orders":1},{"quantity":550,"price":91.7,"orders":1},{"quantity":550,"price":91.85,"orders":1},{"quantity":1650,"price":91.9,"orders":1},{"quantity":2200,"price":92.4,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|140530","symbol":"UNOMINDA25AUG1040CE","last_price":86.9,"volume":58300,"average_price":71.1,"oi":15950.0,"net_change":33.8,"total_buy_quantity":60500.0,"total_sell_quantity":8800.0,"lower_circuit_limit":9.4,"upper_circuit_limit":96.8,"last_trade_time":"1754387979951","oi_day_high":20350.0,"oi_day_low":15950.0},"NSE_FO:VOLTAS25AUG1320PE":{"ohlc":{"open":38.75,"high":47.05,"low":36.45,"close":45.9},"depth":{"buy":[{"quantity":750,"price":45.45,"orders":2},{"quantity":375,"price":45.4,"orders":1},{"quantity":375,"price":45.15,"orders":1},{"quantity":375,"price":45.1,"orders":1},{"quantity":375,"price":44.7,"orders":1}],"sell":[{"quantity":375,"price":46.0,"orders":1},{"quantity":375,"price":46.45,"orders":1},{"quantity":375,"price":46.65,"orders":1},{"quantity":750,"price":47.1,"orders":2},{"quantity":750,"price":47.15,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|141013","symbol":"VOLTAS25AUG1320PE","last_price":45.9,"volume":150375,"average_price":41.01,"oi":140250.0,"net_change":8.75,"total_buy_quantity":72000.0,"total_sell_quantity":81000.0,"lower_circuit_limit":3.85,"upper_circuit_limit":70.45,"last_trade_time":"1754387997502","oi_day_high":151500.0,"oi_day_low":136500.0},"NSE_FO:HAL25AUG4500CE":{"ohlc":{"open":170.0,"high":181.1,"low":140.15,"close":176.2},"depth":{"buy":[{"quantity":150,"price":176.6,"orders":1},{"quantity":450,"price":176.2,"orders":1},{"quantity":150,"price":175.6,"orders":1},{"quantity":450,"price":175.3,"orders":1},{"quantity":150,"price":175.1,"orders":1}],"sell":[{"quantity":300,"price":178.35,"orders":2},{"quantity":300,"price":178.4,"orders":2},{"quantity":150,"price":178.9,"orders":1},{"quantity":150,"price":178.95,"orders":1},{"quantity":450,"price":179.0,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|97793","symbol":"HAL25AUG4500CE","last_price":176.2,"volume":592350,"average_price":158.59,"oi":292200.0,"net_change":11.65,"total_buy_quantity":40500.0,"total_sell_quantity":32700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":339.6,"last_trade_time":"1754387994036","oi_day_high":312600.0,"oi_day_low":292200.0},"NSE_FO:ZYDUSLIFE25AUG970PE":{"ohlc":{"open":36.85,"high":36.85,"low":32.45,"close":32.8},"depth":{"buy":[{"quantity":900,"price":31.65,"orders":1},{"quantity":1800,"price":31.6,"orders":2},{"quantity":900,"price":31.55,"orders":1},{"quantity":900,"price":31.5,"orders":1},{"quantity":2700,"price":31.45,"orders":3}],"sell":[{"quantity":900,"price":33.0,"orders":1},{"quantity":900,"price":33.05,"orders":1},{"quantity":900,"price":33.6,"orders":1},{"quantity":2700,"price":34.3,"orders":2},{"quantity":900,"price":34.5,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|144419","symbol":"ZYDUSLIFE25AUG970PE","last_price":32.8,"volume":11700,"average_price":34.78,"oi":36900.0,"net_change":0.7,"total_buy_quantity":46800.0,"total_sell_quantity":112500.0,"lower_circuit_limit":8.3,"upper_circuit_limit":55.9,"last_trade_time":"1754387549716","oi_day_high":39600.0,"oi_day_low":36900.0},"NSE_FO:TECHM25AUG1460PE":{"ohlc":{"open":27.0,"high":28.15,"low":18.8,"close":19.8},"depth":{"buy":[{"quantity":1800,"price":19.75,"orders":3},{"quantity":600,"price":19.55,"orders":1},{"quantity":600,"price":19.5,"orders":1},{"quantity":600,"price":19.1,"orders":1},{"quantity":4800,"price":19.05,"orders":2}],"sell":[{"quantity":600,"price":20.35,"orders":1},{"quantity":1200,"price":20.4,"orders":2},{"quantity":600,"price":20.45,"orders":1},{"quantity":600,"price":20.6,"orders":1},{"quantity":600,"price":20.65,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|42095","symbol":"TECHM25AUG1460PE","last_price":19.8,"volume":369000,"average_price":23.3,"oi":261000.0,"net_change":-5.05,"total_buy_quantity":100200.0,"total_sell_quantity":105600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.9,"last_trade_time":"1754387971364","oi_day_high":264600.0,"oi_day_low":239400.0},"NSE_FO:MCX25AUG7700PE":{"ohlc":{"open":190.95,"high":297.7,"low":177.0,"close":191.95},"depth":{"buy":[{"quantity":125,"price":189.45,"orders":1},{"quantity":125,"price":189.4,"orders":1},{"quantity":125,"price":188.15,"orders":1},{"quantity":250,"price":188.1,"orders":1},{"quantity":125,"price":188.05,"orders":1}],"sell":[{"quantity":250,"price":191.95,"orders":2},{"quantity":125,"price":192.85,"orders":1},{"quantity":125,"price":192.9,"orders":1},{"quantity":125,"price":192.95,"orders":1},{"quantity":125,"price":193.0,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|112704","symbol":"MCX25AUG7700PE","last_price":191.95,"volume":587875,"average_price":252.3,"oi":66625.0,"net_change":21.1,"total_buy_quantity":30000.0,"total_sell_quantity":15125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":387.0,"last_trade_time":"1754387986073","oi_day_high":80750.0,"oi_day_low":49000.0},"NSE_FO:KOTAKBANK25AUG1980CE":{"ohlc":{"open":52.9,"high":56.0,"low":48.85,"close":52.45},"depth":{"buy":[{"quantity":400,"price":51.6,"orders":1},{"quantity":400,"price":51.1,"orders":1},{"quantity":400,"price":51.05,"orders":1},{"quantity":400,"price":51.0,"orders":1},{"quantity":400,"price":50.95,"orders":1}],"sell":[{"quantity":400,"price":52.45,"orders":1},{"quantity":400,"price":52.5,"orders":1},{"quantity":400,"price":52.95,"orders":1},{"quantity":1200,"price":53.1,"orders":2},{"quantity":1600,"price":54.0,"orders":3}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|105780","symbol":"KOTAKBANK25AUG1980CE","last_price":52.45,"volume":155600,"average_price":52.14,"oi":312800.0,"net_change":0.6,"total_buy_quantity":50000.0,"total_sell_quantity":78000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":104.8,"last_trade_time":"1754387943052","oi_day_high":320400.0,"oi_day_low":312800.0},"NSE_FO:CESC25AUG170PE":{"ohlc":{"open":9.05,"high":9.05,"low":6.8,"close":8.2},"depth":{"buy":[{"quantity":7250,"price":7.65,"orders":2},{"quantity":3625,"price":7.55,"orders":1},{"quantity":3625,"price":7.5,"orders":1},{"quantity":7250,"price":7.45,"orders":2},{"quantity":3625,"price":7.4,"orders":1}],"sell":[{"quantity":3625,"price":7.85,"orders":1},{"quantity":3625,"price":8.0,"orders":1},{"quantity":3625,"price":8.05,"orders":1},{"quantity":7250,"price":8.1,"orders":2},{"quantity":25375,"price":8.5,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|86661","symbol":"CESC25AUG170PE","last_price":8.2,"volume":123250,"average_price":7.5,"oi":449500.0,"net_change":-0.2,"total_buy_quantity":464000.0,"total_sell_quantity":337125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.4,"last_trade_time":"1754386223191","oi_day_high":478500.0,"oi_day_low":445875.0},"NSE_FO:TATACONSUM25AUG1070CE":{"ohlc":{"open":24.3,"high":25.6,"low":18.7,"close":21.2},"depth":{"buy":[{"quantity":1100,"price":20.95,"orders":2},{"quantity":550,"price":20.8,"orders":1},{"quantity":550,"price":20.25,"orders":1},{"quantity":550,"price":20.2,"orders":1},{"quantity":1100,"price":20.15,"orders":2}],"sell":[{"quantity":550,"price":21.25,"orders":1},{"quantity":550,"price":21.3,"orders":1},{"quantity":550,"price":21.45,"orders":1},{"quantity":550,"price":21.5,"orders":1},{"quantity":1100,"price":21.55,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|138219","symbol":"TATACONSUM25AUG1070CE","last_price":21.2,"volume":388850,"average_price":21.86,"oi":206250.0,"net_change":-5.4,"total_buy_quantity":117150.0,"total_sell_quantity":90200.0,"lower_circuit_limit":0.75,"upper_circuit_limit":52.45,"last_trade_time":"1754387961231","oi_day_high":217250.0,"oi_day_low":133100.0},"NSE_FO:DMART25AUG4250PE":{"ohlc":{"open":128.7,"high":132.9,"low":110.55,"close":119.05},"depth":{"buy":[{"quantity":150,"price":117.7,"orders":1},{"quantity":150,"price":117.65,"orders":1},{"quantity":150,"price":117.25,"orders":1},{"quantity":150,"price":117.2,"orders":1},{"quantity":150,"price":115.8,"orders":1}],"sell":[{"quantity":150,"price":120.65,"orders":1},{"quantity":150,"price":120.7,"orders":1},{"quantity":150,"price":122.4,"orders":1},{"quantity":150,"price":123.3,"orders":1},{"quantity":450,"price":123.35,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|83965","symbol":"DMART25AUG4250PE","last_price":119.05,"volume":70800,"average_price":118.18,"oi":24300.0,"net_change":-19.6,"total_buy_quantity":20550.0,"total_sell_quantity":23850.0,"lower_circuit_limit":20.4,"upper_circuit_limit":256.9,"last_trade_time":"1754387832734","oi_day_high":24750.0,"oi_day_low":11550.0},"NSE_FO:CIPLA25AUG1560PE":{"ohlc":{"open":57.3,"high":73.8,"low":57.3,"close":66.6},"depth":{"buy":[{"quantity":750,"price":67.3,"orders":2},{"quantity":375,"price":67.25,"orders":1},{"quantity":375,"price":66.65,"orders":1},{"quantity":750,"price":66.6,"orders":2},{"quantity":375,"price":64.9,"orders":1}],"sell":[{"quantity":375,"price":68.7,"orders":1},{"quantity":375,"price":68.75,"orders":1},{"quantity":375,"price":68.95,"orders":1},{"quantity":750,"price":69.0,"orders":2},{"quantity":375,"price":69.5,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|87565","symbol":"CIPLA25AUG1560PE","last_price":66.6,"volume":22875,"average_price":66.93,"oi":79500.0,"net_change":12.8,"total_buy_quantity":40875.0,"total_sell_quantity":34875.0,"lower_circuit_limit":12.75,"upper_circuit_limit":94.85,"last_trade_time":"1754387899847","oi_day_high":81750.0,"oi_day_low":78375.0},"NSE_FO:HINDUNILVR25AUG2520PE":{"ohlc":{"open":33.0,"high":39.8,"low":30.85,"close":33.75},"depth":{"buy":[{"quantity":300,"price":33.6,"orders":1},{"quantity":600,"price":33.55,"orders":2},{"quantity":300,"price":33.5,"orders":1},{"quantity":300,"price":32.95,"orders":1},{"quantity":300,"price":32.9,"orders":1}],"sell":[{"quantity":300,"price":34.65,"orders":1},{"quantity":600,"price":34.7,"orders":2},{"quantity":600,"price":34.75,"orders":2},{"quantity":300,"price":34.9,"orders":1},{"quantity":300,"price":34.95,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|101448","symbol":"HINDUNILVR25AUG2520PE","last_price":33.75,"volume":378300,"average_price":35.88,"oi":115200.0,"net_change":3.0,"total_buy_quantity":124500.0,"total_sell_quantity":41400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.2,"last_trade_time":"1754387970000","oi_day_high":135600.0,"oi_day_low":102000.0},"NSE_FO:HDFCAMC25AUG5700PE":{"ohlc":{"open":168.55,"high":197.2,"low":158.0,"close":163.7},"depth":{"buy":[{"quantity":150,"price":162.75,"orders":1},{"quantity":150,"price":159.75,"orders":1},{"quantity":150,"price":159.7,"orders":1},{"quantity":750,"price":155.75,"orders":1},{"quantity":750,"price":155.65,"orders":1}],"sell":[{"quantity":150,"price":164.45,"orders":1},{"quantity":150,"price":167.05,"orders":1},{"quantity":150,"price":167.1,"orders":1},{"quantity":150,"price":167.7,"orders":1},{"quantity":150,"price":168.25,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|42387","symbol":"HDFCAMC25AUG5700PE","last_price":163.7,"volume":84450,"average_price":175.31,"oi":47550.0,"net_change":2.35,"total_buy_quantity":13800.0,"total_sell_quantity":22200.0,"lower_circuit_limit":4.7,"upper_circuit_limit":318.0,"last_trade_time":"1754387997370","oi_day_high":48600.0,"oi_day_low":40950.0},"NSE_FO:POLYCAB25AUG6800CE":{"ohlc":{"open":269.85,"high":276.2,"low":238.0,"close":249.4},"depth":{"buy":[{"quantity":125,"price":243.85,"orders":1},{"quantity":125,"price":243.8,"orders":1},{"quantity":125,"price":242.0,"orders":1},{"quantity":125,"price":238.85,"orders":1},{"quantity":125,"price":238.8,"orders":1}],"sell":[{"quantity":125,"price":253.2,"orders":1},{"quantity":125,"price":253.25,"orders":1},{"quantity":125,"price":253.3,"orders":1},{"quantity":125,"price":255.0,"orders":1},{"quantity":125,"price":257.85,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|130368","symbol":"POLYCAB25AUG6800CE","last_price":249.4,"volume":25875,"average_price":257.01,"oi":34750.0,"net_change":-12.45,"total_buy_quantity":18375.0,"total_sell_quantity":22875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":552.95,"last_trade_time":"1754387940007","oi_day_high":36875.0,"oi_day_low":34750.0},"NSE_FO:IDEA25AUG7PE":{"ohlc":{"open":0.4,"high":0.4,"low":0.3,"close":0.3},"depth":{"buy":[{"quantity":23157900,"price":0.3,"orders":46},{"quantity":42885000,"price":0.25,"orders":53},{"quantity":41741400,"price":0.2,"orders":41},{"quantity":31877850,"price":0.15,"orders":32},{"quantity":36380775,"price":0.1,"orders":36}],"sell":[{"quantity":9577650,"price":0.35,"orders":16},{"quantity":29948025,"price":0.4,"orders":52},{"quantity":17154000,"price":0.45,"orders":30},{"quantity":14866800,"price":0.5,"orders":23},{"quantity":9148800,"price":0.55,"orders":13}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|96329","symbol":"IDEA25AUG7PE","last_price":0.3,"volume":109499700,"average_price":0.35,"oi":1.235088E8,"net_change":-0.05,"total_buy_quantity":1.90623825E8,"total_sell_quantity":1.08642E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1754387970069","oi_day_high":1.23723225E8,"oi_day_low":1.17290475E8},"NSE_FO:DELHIVERY25AUG425PE":{"ohlc":{"open":4.1,"high":5.2,"low":3.55,"close":3.55},"depth":{"buy":[{"quantity":2075,"price":3.55,"orders":1},{"quantity":6225,"price":3.5,"orders":3},{"quantity":4150,"price":3.45,"orders":2},{"quantity":4150,"price":3.4,"orders":2},{"quantity":4150,"price":3.35,"orders":2}],"sell":[{"quantity":6225,"price":3.65,"orders":3},{"quantity":4150,"price":3.7,"orders":2},{"quantity":4150,"price":3.75,"orders":2},{"quantity":2075,"price":3.8,"orders":1},{"quantity":2075,"price":3.85,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|82904","symbol":"DELHIVERY25AUG425PE","last_price":3.55,"volume":342375,"average_price":4.34,"oi":238625.0,"net_change":-0.35,"total_buy_quantity":300875.0,"total_sell_quantity":375575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.9,"last_trade_time":"1754387997456","oi_day_high":253150.0,"oi_day_low":211650.0},"NSE_FO:HINDPETRO25AUG420CE":{"ohlc":{"open":8.05,"high":8.3,"low":5.75,"close":7.1},"depth":{"buy":[{"quantity":2025,"price":7.1,"orders":1},{"quantity":2025,"price":7.05,"orders":1},{"quantity":8100,"price":7.0,"orders":4},{"quantity":12150,"price":6.95,"orders":5},{"quantity":6075,"price":6.9,"orders":2}],"sell":[{"quantity":2025,"price":7.15,"orders":1},{"quantity":4050,"price":7.2,"orders":2},{"quantity":4050,"price":7.25,"orders":2},{"quantity":2025,"price":7.3,"orders":1},{"quantity":2025,"price":7.35,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|100925","symbol":"HINDPETRO25AUG420CE","last_price":7.1,"volume":3691575,"average_price":6.92,"oi":1198800.0,"net_change":-2.85,"total_buy_quantity":524475.0,"total_sell_quantity":315900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.95,"last_trade_time":"1754387984813","oi_day_high":1377000.0,"oi_day_low":1172475.0},"NSE_FO:KALYANKJIL25AUG590CE":{"ohlc":{"open":25.15,"high":30.05,"low":24.0,"close":27.6},"depth":{"buy":[{"quantity":1175,"price":27.15,"orders":1},{"quantity":1175,"price":27.0,"orders":1},{"quantity":1175,"price":26.95,"orders":1},{"quantity":2350,"price":26.85,"orders":1},{"quantity":3525,"price":26.75,"orders":2}],"sell":[{"quantity":1175,"price":27.75,"orders":1},{"quantity":1175,"price":27.8,"orders":1},{"quantity":1175,"price":27.85,"orders":1},{"quantity":1175,"price":28.55,"orders":1},{"quantity":1175,"price":28.6,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|104180","symbol":"KALYANKJIL25AUG590CE","last_price":27.6,"volume":366600,"average_price":26.78,"oi":97525.0,"net_change":-0.7,"total_buy_quantity":142175.0,"total_sell_quantity":145700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.85,"last_trade_time":"1754387995485","oi_day_high":132775.0,"oi_day_low":97525.0},"NSE_FO:HINDZINC25AUG420CE":{"ohlc":{"open":12.75,"high":13.0,"low":11.0,"close":12.2},"depth":{"buy":[{"quantity":3675,"price":12.0,"orders":3},{"quantity":1225,"price":11.95,"orders":1},{"quantity":2450,"price":11.5,"orders":2},{"quantity":1225,"price":11.45,"orders":1},{"quantity":2450,"price":11.4,"orders":2}],"sell":[{"quantity":2450,"price":12.25,"orders":2},{"quantity":2450,"price":12.3,"orders":1},{"quantity":1225,"price":12.35,"orders":1},{"quantity":1225,"price":12.45,"orders":1},{"quantity":2450,"price":12.5,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|101768","symbol":"HINDZINC25AUG420CE","last_price":12.2,"volume":233975,"average_price":12.11,"oi":661500.0,"net_change":-0.2,"total_buy_quantity":186200.0,"total_sell_quantity":232750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.4,"last_trade_time":"1754387975627","oi_day_high":662725.0,"oi_day_low":591675.0},"NSE_FO:LTF25AUG202.5CE":{"ohlc":{"open":7.3,"high":8.5,"low":6.35,"close":7.75},"depth":{"buy":[{"quantity":4462,"price":7.6,"orders":1},{"quantity":4462,"price":7.55,"orders":1},{"quantity":8924,"price":7.5,"orders":2},{"quantity":8924,"price":7.4,"orders":2},{"quantity":4462,"price":7.35,"orders":1}],"sell":[{"quantity":8924,"price":7.85,"orders":2},{"quantity":8924,"price":7.9,"orders":2},{"quantity":4462,"price":7.95,"orders":1},{"quantity":8924,"price":8.25,"orders":1},{"quantity":35696,"price":8.45,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|109144","symbol":"LTF25AUG202.5CE","last_price":7.75,"volume":464048,"average_price":7.18,"oi":495282.0,"net_change":-0.15,"total_buy_quantity":535440.0,"total_sell_quantity":361422.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.9,"last_trade_time":"1754387858091","oi_day_high":508668.0,"oi_day_low":490820.0},"NSE_FO:GRANULES25AUG470CE":{"ohlc":{"open":11.0,"high":12.0,"low":6.7,"close":8.25},"depth":{"buy":[{"quantity":1075,"price":7.1,"orders":1},{"quantity":1075,"price":7.05,"orders":1},{"quantity":1075,"price":7.0,"orders":1},{"quantity":4300,"price":6.8,"orders":2},{"quantity":1075,"price":6.7,"orders":1}],"sell":[{"quantity":1075,"price":8.25,"orders":1},{"quantity":1075,"price":8.75,"orders":1},{"quantity":1075,"price":8.8,"orders":1},{"quantity":6450,"price":9.65,"orders":2},{"quantity":3225,"price":9.85,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|88359","symbol":"GRANULES25AUG470CE","last_price":8.25,"volume":569750,"average_price":8.0,"oi":316050.0,"net_change":-3.0,"total_buy_quantity":255850.0,"total_sell_quantity":169850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.25,"last_trade_time":"1754387907318","oi_day_high":391300.0,"oi_day_low":203175.0},"NSE_FO:BHEL25AUG240PE":{"ohlc":{"open":6.8,"high":7.05,"low":5.05,"close":5.05},"depth":{"buy":[{"quantity":15750,"price":5.05,"orders":6},{"quantity":52500,"price":5.0,"orders":9},{"quantity":5250,"price":4.95,"orders":2},{"quantity":28875,"price":4.9,"orders":4},{"quantity":28875,"price":4.85,"orders":4}],"sell":[{"quantity":5250,"price":5.15,"orders":2},{"quantity":23625,"price":5.2,"orders":4},{"quantity":5250,"price":5.25,"orders":2},{"quantity":36750,"price":5.3,"orders":6},{"quantity":26250,"price":5.35,"orders":3}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|82277","symbol":"BHEL25AUG240PE","last_price":5.05,"volume":5074125,"average_price":5.95,"oi":2703750.0,"net_change":-3.1,"total_buy_quantity":664125.0,"total_sell_quantity":624750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.15,"last_trade_time":"1754387998031","oi_day_high":2703750.0,"oi_day_low":2160375.0},"NSE_FO:IRCTC25AUG730PE":{"ohlc":{"open":17.2,"high":21.3,"low":16.1,"close":18.5},"depth":{"buy":[{"quantity":875,"price":18.2,"orders":1},{"quantity":875,"price":18.15,"orders":1},{"quantity":875,"price":18.1,"orders":1},{"quantity":875,"price":18.05,"orders":1},{"quantity":875,"price":17.95,"orders":1}],"sell":[{"quantity":875,"price":18.5,"orders":1},{"quantity":875,"price":18.9,"orders":1},{"quantity":875,"price":18.95,"orders":1},{"quantity":1750,"price":19.0,"orders":2},{"quantity":875,"price":19.15,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|101076","symbol":"IRCTC25AUG730PE","last_price":18.5,"volume":125125,"average_price":19.02,"oi":292250.0,"net_change":2.0,"total_buy_quantity":226625.0,"total_sell_quantity":115500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.5,"last_trade_time":"1754387991303","oi_day_high":295750.0,"oi_day_low":273000.0},"NSE_FO:NHPC25AUG84PE":{"ohlc":{"open":2.5,"high":2.5,"low":1.85,"close":1.8},"depth":{"buy":[{"quantity":25600,"price":1.8,"orders":4},{"quantity":12800,"price":1.75,"orders":2},{"quantity":25600,"price":1.7,"orders":3},{"quantity":44800,"price":1.65,"orders":3},{"quantity":12800,"price":1.6,"orders":2}],"sell":[{"quantity":6400,"price":1.85,"orders":1},{"quantity":38400,"price":1.9,"orders":5},{"quantity":44800,"price":1.95,"orders":3},{"quantity":19200,"price":2.0,"orders":3},{"quantity":12800,"price":2.05,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|122868","symbol":"NHPC25AUG84PE","last_price":1.8,"volume":486400,"average_price":2.13,"oi":524800.0,"net_change":-0.85,"total_buy_quantity":614400.0,"total_sell_quantity":960000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1754387992444","oi_day_high":537600.0,"oi_day_low":416000.0},"NSE_FO:ADANIENT25AUG2450PE":{"ohlc":{"open":113.6,"high":145.85,"low":113.0,"close":138.3},"depth":{"buy":[{"quantity":600,"price":137.35,"orders":2},{"quantity":300,"price":137.3,"orders":1},{"quantity":300,"price":137.25,"orders":1},{"quantity":300,"price":136.5,"orders":1},{"quantity":300,"price":136.45,"orders":1}],"sell":[{"quantity":300,"price":139.75,"orders":1},{"quantity":300,"price":139.8,"orders":1},{"quantity":300,"price":139.95,"orders":1},{"quantity":300,"price":140.0,"orders":1},{"quantity":300,"price":141.8,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|63962","symbol":"ADANIENT25AUG2450PE","last_price":138.3,"volume":35100,"average_price":131.89,"oi":136200.0,"net_change":24.75,"total_buy_quantity":21300.0,"total_sell_quantity":19800.0,"lower_circuit_limit":3.1,"upper_circuit_limit":224.0,"last_trade_time":"1754387956703","oi_day_high":149700.0,"oi_day_low":135600.0},"NSE_FO:POWERGRID25AUG290CE":{"ohlc":{"open":4.2,"high":4.8,"low":3.35,"close":3.55},"depth":{"buy":[{"quantity":28500,"price":3.5,"orders":9},{"quantity":13300,"price":3.45,"orders":7},{"quantity":17100,"price":3.4,"orders":9},{"quantity":20900,"price":3.35,"orders":4},{"quantity":15200,"price":3.3,"orders":5}],"sell":[{"quantity":13300,"price":3.6,"orders":7},{"quantity":19000,"price":3.65,"orders":10},{"quantity":22800,"price":3.7,"orders":11},{"quantity":32300,"price":3.75,"orders":9},{"quantity":26600,"price":3.8,"orders":11}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|130816","symbol":"POWERGRID25AUG290CE","last_price":3.55,"volume":5373200,"average_price":3.75,"oi":3684100.0,"net_change":-0.9,"total_buy_quantity":454100.0,"total_sell_quantity":837900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.45,"last_trade_time":"1754387998056","oi_day_high":3705000.0,"oi_day_low":2566900.0},"NSE_FO:PIIND25AUG4250CE":{"ohlc":{"open":84.6,"high":90.65,"low":72.3,"close":79.25},"depth":{"buy":[{"quantity":175,"price":77.8,"orders":1},{"quantity":175,"price":77.55,"orders":1},{"quantity":175,"price":77.5,"orders":1},{"quantity":175,"price":77.45,"orders":1},{"quantity":350,"price":72.6,"orders":1}],"sell":[{"quantity":175,"price":80.85,"orders":1},{"quantity":175,"price":80.9,"orders":1},{"quantity":175,"price":81.8,"orders":1},{"quantity":175,"price":81.9,"orders":1},{"quantity":175,"price":83.85,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|125506","symbol":"PIIND25AUG4250CE","last_price":79.25,"volume":15225,"average_price":82.72,"oi":16975.0,"net_change":-5.6,"total_buy_quantity":21700.0,"total_sell_quantity":22400.0,"lower_circuit_limit":1.7,"upper_circuit_limit":168.0,"last_trade_time":"1754387756462","oi_day_high":18900.0,"oi_day_low":16975.0},"NSE_FO:LTIM25AUG5100PE":{"ohlc":{"open":154.65,"high":177.15,"low":122.35,"close":124.25},"depth":{"buy":[{"quantity":150,"price":123.65,"orders":1},{"quantity":150,"price":122.55,"orders":1},{"quantity":150,"price":122.5,"orders":1},{"quantity":300,"price":121.75,"orders":1},{"quantity":450,"price":120.4,"orders":2}],"sell":[{"quantity":150,"price":124.6,"orders":1},{"quantity":150,"price":128.6,"orders":1},{"quantity":150,"price":128.65,"orders":1},{"quantity":150,"price":128.7,"orders":1},{"quantity":150,"price":129.85,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|115482","symbol":"LTIM25AUG5100PE","last_price":124.25,"volume":76350,"average_price":149.65,"oi":52050.0,"net_change":-32.65,"total_buy_quantity":26700.0,"total_sell_quantity":13200.0,"lower_circuit_limit":26.05,"upper_circuit_limit":287.75,"last_trade_time":"1754387971280","oi_day_high":54600.0,"oi_day_low":24000.0},"NSE_FO:BHEL25AUG240CE":{"ohlc":{"open":10.65,"high":14.75,"low":10.65,"close":14.1},"depth":{"buy":[{"quantity":5250,"price":14.0,"orders":2},{"quantity":15750,"price":13.8,"orders":2},{"quantity":18375,"price":13.75,"orders":3},{"quantity":21000,"price":13.7,"orders":4},{"quantity":23625,"price":13.65,"orders":2}],"sell":[{"quantity":7875,"price":14.2,"orders":3},{"quantity":15750,"price":14.25,"orders":3},{"quantity":5250,"price":14.3,"orders":2},{"quantity":5250,"price":14.35,"orders":2},{"quantity":23625,"price":14.4,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|82276","symbol":"BHEL25AUG240CE","last_price":14.1,"volume":4824750,"average_price":13.29,"oi":1766625.0,"net_change":3.45,"total_buy_quantity":443625.0,"total_sell_quantity":522375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.65,"last_trade_time":"1754387998031","oi_day_high":2646000.0,"oi_day_low":1766625.0},"NSE_FO:AXISBANK25AUG1070CE":{"ohlc":{"open":21.1,"high":27.6,"low":18.8,"close":22.3},"depth":{"buy":[{"quantity":1250,"price":22.05,"orders":2},{"quantity":11250,"price":22.0,"orders":4},{"quantity":625,"price":21.8,"orders":1},{"quantity":1875,"price":21.75,"orders":1},{"quantity":625,"price":21.7,"orders":1}],"sell":[{"quantity":625,"price":22.35,"orders":1},{"quantity":625,"price":22.4,"orders":1},{"quantity":1250,"price":22.45,"orders":2},{"quantity":53125,"price":22.5,"orders":6},{"quantity":625,"price":22.55,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|69536","symbol":"AXISBANK25AUG1070CE","last_price":22.3,"volume":2458125,"average_price":23.38,"oi":940625.0,"net_change":-0.6,"total_buy_quantity":201875.0,"total_sell_quantity":215000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.8,"last_trade_time":"1754387989275","oi_day_high":972500.0,"oi_day_low":847500.0},"NSE_FO:ICICIBANK25AUG1480CE":{"ohlc":{"open":10.95,"high":12.25,"low":6.9,"close":7.5},"depth":{"buy":[{"quantity":5600,"price":7.35,"orders":7},{"quantity":11200,"price":7.3,"orders":10},{"quantity":5600,"price":7.25,"orders":8},{"quantity":6300,"price":7.2,"orders":3},{"quantity":11900,"price":7.15,"orders":4}],"sell":[{"quantity":1400,"price":7.5,"orders":2},{"quantity":3500,"price":7.55,"orders":5},{"quantity":7700,"price":7.6,"orders":8},{"quantity":4200,"price":7.65,"orders":6},{"quantity":1400,"price":7.7,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|102458","symbol":"ICICIBANK25AUG1480CE","last_price":7.5,"volume":3481100,"average_price":8.69,"oi":2197300.0,"net_change":-5.4,"total_buy_quantity":517300.0,"total_sell_quantity":290500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.75,"last_trade_time":"1754387994772","oi_day_high":2298800.0,"oi_day_low":1850800.0},"NSE_FO:HAVELLS25AUG1500PE":{"ohlc":{"open":23.5,"high":32.45,"low":22.8,"close":29.5},"depth":{"buy":[{"quantity":500,"price":29.0,"orders":1},{"quantity":500,"price":28.95,"orders":1},{"quantity":500,"price":28.9,"orders":1},{"quantity":500,"price":28.55,"orders":1},{"quantity":1000,"price":28.5,"orders":2}],"sell":[{"quantity":500,"price":29.95,"orders":1},{"quantity":500,"price":31.1,"orders":1},{"quantity":500,"price":31.3,"orders":1},{"quantity":500,"price":31.95,"orders":1},{"quantity":1000,"price":32.0,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|89451","symbol":"HAVELLS25AUG1500PE","last_price":29.5,"volume":172000,"average_price":27.34,"oi":236500.0,"net_change":5.0,"total_buy_quantity":105500.0,"total_sell_quantity":75500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.05,"last_trade_time":"1754387967839","oi_day_high":248500.0,"oi_day_low":236500.0},"NSE_FO:INDUSTOWER25AUG365CE":{"ohlc":{"open":3.85,"high":4.45,"low":3.15,"close":3.65},"depth":{"buy":[{"quantity":13600,"price":3.55,"orders":7},{"quantity":18700,"price":3.5,"orders":6},{"quantity":10200,"price":3.45,"orders":6},{"quantity":18700,"price":3.4,"orders":5},{"quantity":17000,"price":3.35,"orders":3}],"sell":[{"quantity":5100,"price":3.65,"orders":3},{"quantity":5100,"price":3.7,"orders":3},{"quantity":15300,"price":3.75,"orders":8},{"quantity":25500,"price":3.8,"orders":7},{"quantity":5100,"price":3.85,"orders":3}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|99130","symbol":"INDUSTOWER25AUG365CE","last_price":3.65,"volume":1033600,"average_price":3.72,"oi":1086300.0,"net_change":-0.5,"total_buy_quantity":486200.0,"total_sell_quantity":535500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.15,"last_trade_time":"1754387930267","oi_day_high":1152600.0,"oi_day_low":1057400.0},"NSE_FO:ICICIPRULI25AUG620PE":{"ohlc":{"open":19.5,"high":20.45,"low":14.6,"close":15.8},"depth":{"buy":[{"quantity":925,"price":15.7,"orders":1},{"quantity":1850,"price":15.65,"orders":2},{"quantity":925,"price":15.6,"orders":1},{"quantity":925,"price":15.55,"orders":1},{"quantity":925,"price":15.35,"orders":1}],"sell":[{"quantity":925,"price":16.05,"orders":1},{"quantity":925,"price":16.15,"orders":1},{"quantity":925,"price":16.2,"orders":1},{"quantity":925,"price":16.3,"orders":1},{"quantity":1850,"price":16.65,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|103565","symbol":"ICICIPRULI25AUG620PE","last_price":15.8,"volume":123025,"average_price":16.91,"oi":317275.0,"net_change":-0.75,"total_buy_quantity":117475.0,"total_sell_quantity":114700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.55,"last_trade_time":"1754387985000","oi_day_high":325600.0,"oi_day_low":307100.0},"NSE_FO:SUPREMEIND25AUG4300CE":{"ohlc":{"open":126.25,"high":144.1,"low":110.15,"close":115.8},"depth":{"buy":[{"quantity":175,"price":112.35,"orders":1},{"quantity":175,"price":112.3,"orders":1},{"quantity":175,"price":112.25,"orders":1},{"quantity":175,"price":112.2,"orders":1},{"quantity":175,"price":112.05,"orders":1}],"sell":[{"quantity":875,"price":116.0,"orders":1},{"quantity":175,"price":118.8,"orders":1},{"quantity":175,"price":119.15,"orders":1},{"quantity":175,"price":122.3,"orders":1},{"quantity":175,"price":124.75,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|136838","symbol":"SUPREMEIND25AUG4300CE","last_price":115.8,"volume":230825,"average_price":121.81,"oi":25725.0,"net_change":-20.8,"total_buy_quantity":17325.0,"total_sell_quantity":22400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":291.8,"last_trade_time":"1754387918093","oi_day_high":30975.0,"oi_day_low":24500.0},"NSE_FO:SHREECEM25AUG30750PE":{"ohlc":{"open":799.0,"high":965.4,"low":697.05,"close":875.9},"depth":{"buy":[{"quantity":25,"price":923.25,"orders":1},{"quantity":25,"price":923.2,"orders":1},{"quantity":75,"price":864.8,"orders":1},{"quantity":75,"price":858.95,"orders":1},{"quantity":100,"price":846.45,"orders":1}],"sell":[{"quantity":25,"price":1007.9,"orders":1},{"quantity":25,"price":1007.95,"orders":1},{"quantity":25,"price":1008.1,"orders":1},{"quantity":25,"price":1016.7,"orders":1},{"quantity":100,"price":1045.05,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|132810","symbol":"SHREECEM25AUG30750PE","last_price":875.9,"volume":1175,"average_price":856.9,"oi":950.0,"net_change":76.35,"total_buy_quantity":1075.0,"total_sell_quantity":1100.0,"lower_circuit_limit":175.8,"upper_circuit_limit":1423.3,"last_trade_time":"1754378616453","oi_day_high":1125.0,"oi_day_low":925.0},"NSE_FO:LT25AUG3650PE":{"ohlc":{"open":60.0,"high":71.15,"low":46.1,"close":48.65},"depth":{"buy":[{"quantity":175,"price":48.55,"orders":1},{"quantity":175,"price":48.5,"orders":1},{"quantity":175,"price":48.35,"orders":1},{"quantity":175,"price":48.3,"orders":1},{"quantity":175,"price":48.25,"orders":1}],"sell":[{"quantity":350,"price":49.5,"orders":2},{"quantity":175,"price":49.65,"orders":1},{"quantity":175,"price":49.7,"orders":1},{"quantity":175,"price":49.75,"orders":1},{"quantity":175,"price":49.8,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|108676","symbol":"LT25AUG3650PE","last_price":48.65,"volume":313600,"average_price":57.73,"oi":176925.0,"net_change":-10.9,"total_buy_quantity":34825.0,"total_sell_quantity":50925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":144.6,"last_trade_time":"1754387983362","oi_day_high":176925.0,"oi_day_low":136325.0},"NSE_FO:LTF25AUG202.5PE":{"ohlc":{"open":5.9,"high":6.45,"low":4.85,"close":4.9},"depth":{"buy":[{"quantity":8924,"price":4.8,"orders":2},{"quantity":4462,"price":4.75,"orders":1},{"quantity":4462,"price":4.7,"orders":1},{"quantity":4462,"price":4.65,"orders":1},{"quantity":44620,"price":4.4,"orders":3}],"sell":[{"quantity":4462,"price":4.95,"orders":1},{"quantity":4462,"price":5.0,"orders":1},{"quantity":8924,"price":5.05,"orders":2},{"quantity":4462,"price":5.1,"orders":1},{"quantity":8924,"price":5.15,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|109145","symbol":"LTF25AUG202.5PE","last_price":4.9,"volume":174018,"average_price":5.58,"oi":383732.0,"net_change":-0.3,"total_buy_quantity":593446.0,"total_sell_quantity":669300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.2,"last_trade_time":"1754387990189","oi_day_high":392656.0,"oi_day_low":365884.0},"NSE_FO:SIEMENS25AUG3050PE":{"ohlc":{"open":96.05,"high":116.4,"low":74.8,"close":77.3},"depth":{"buy":[{"quantity":375,"price":76.65,"orders":3},{"quantity":125,"price":76.55,"orders":1},{"quantity":625,"price":76.2,"orders":2},{"quantity":125,"price":76.15,"orders":1},{"quantity":125,"price":75.85,"orders":1}],"sell":[{"quantity":125,"price":79.35,"orders":1},{"quantity":125,"price":79.4,"orders":1},{"quantity":125,"price":79.9,"orders":1},{"quantity":375,"price":80.0,"orders":3},{"quantity":125,"price":80.95,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|134141","symbol":"SIEMENS25AUG3050PE","last_price":77.3,"volume":110250,"average_price":96.62,"oi":24750.0,"net_change":-40.35,"total_buy_quantity":20750.0,"total_sell_quantity":24250.0,"lower_circuit_limit":11.55,"upper_circuit_limit":223.75,"last_trade_time":"1754387991538","oi_day_high":25250.0,"oi_day_low":16250.0},"NSE_FO:DRREDDY25AUG1280PE":{"ohlc":{"open":59.5,"high":82.0,"low":59.5,"close":73.85},"depth":{"buy":[{"quantity":3750,"price":70.55,"orders":1},{"quantity":625,"price":69.95,"orders":1},{"quantity":625,"price":69.85,"orders":1},{"quantity":5000,"price":69.6,"orders":3},{"quantity":1875,"price":69.55,"orders":1}],"sell":[{"quantity":625,"price":77.5,"orders":1},{"quantity":625,"price":77.55,"orders":1},{"quantity":625,"price":77.6,"orders":1},{"quantity":1250,"price":77.7,"orders":2},{"quantity":625,"price":78.5,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|93293","symbol":"DRREDDY25AUG1280PE","last_price":73.85,"volume":76250,"average_price":71.42,"oi":199375.0,"net_change":12.15,"total_buy_quantity":58125.0,"total_sell_quantity":53750.0,"lower_circuit_limit":26.7,"upper_circuit_limit":96.7,"last_trade_time":"1754387823236","oi_day_high":209375.0,"oi_day_low":198750.0},"NSE_FO:CONCOR25AUG580PE":{"ohlc":{"open":15.25,"high":18.45,"low":14.0,"close":15.8},"depth":{"buy":[{"quantity":2500,"price":15.75,"orders":2},{"quantity":1250,"price":15.65,"orders":1},{"quantity":1250,"price":15.6,"orders":1},{"quantity":2500,"price":15.3,"orders":2},{"quantity":7500,"price":15.25,"orders":2}],"sell":[{"quantity":1250,"price":16.1,"orders":1},{"quantity":1250,"price":16.15,"orders":1},{"quantity":1250,"price":16.2,"orders":1},{"quantity":2500,"price":16.25,"orders":2},{"quantity":1250,"price":16.55,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|41426","symbol":"CONCOR25AUG580PE","last_price":15.8,"volume":812500,"average_price":16.64,"oi":490000.0,"net_change":1.3,"total_buy_quantity":180000.0,"total_sell_quantity":123750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.5,"last_trade_time":"1754387995055","oi_day_high":490000.0,"oi_day_low":335000.0},"NSE_FO:SONACOMS25AUG450CE":{"ohlc":{"open":11.9,"high":20.65,"low":9.7,"close":14.2},"depth":{"buy":[{"quantity":1050,"price":13.8,"orders":1},{"quantity":2100,"price":13.75,"orders":2},{"quantity":1050,"price":13.7,"orders":1},{"quantity":2100,"price":13.5,"orders":2},{"quantity":3150,"price":13.05,"orders":2}],"sell":[{"quantity":1050,"price":14.4,"orders":1},{"quantity":3150,"price":14.45,"orders":3},{"quantity":1050,"price":14.6,"orders":1},{"quantity":1050,"price":14.65,"orders":1},{"quantity":1050,"price":14.7,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|135652","symbol":"SONACOMS25AUG450CE","last_price":14.2,"volume":4592700,"average_price":16.4,"oi":481950.0,"net_change":-1.0,"total_buy_quantity":344400.0,"total_sell_quantity":262500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.2,"last_trade_time":"1754387994835","oi_day_high":593250.0,"oi_day_low":431550.0},"NSE_FO:VEDL25AUG430CE":{"ohlc":{"open":11.75,"high":16.25,"low":11.75,"close":15.45},"depth":{"buy":[{"quantity":1150,"price":15.4,"orders":1},{"quantity":1150,"price":15.35,"orders":1},{"quantity":3450,"price":15.3,"orders":3},{"quantity":2300,"price":15.25,"orders":2},{"quantity":4600,"price":15.15,"orders":3}],"sell":[{"quantity":1150,"price":15.55,"orders":1},{"quantity":2300,"price":15.6,"orders":2},{"quantity":2300,"price":15.65,"orders":2},{"quantity":1150,"price":15.7,"orders":1},{"quantity":3450,"price":15.75,"orders":3}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|143894","symbol":"VEDL25AUG430CE","last_price":15.45,"volume":2114850,"average_price":14.67,"oi":1965350.0,"net_change":2.75,"total_buy_quantity":217350.0,"total_sell_quantity":218500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.7,"last_trade_time":"1754387997224","oi_day_high":2270100.0,"oi_day_low":1965350.0},"NSE_FO:APLAPOLLO25AUG1600PE":{"ohlc":{"open":41.55,"high":41.6,"low":22.0,"close":27.2},"depth":{"buy":[{"quantity":3150,"price":26.05,"orders":1},{"quantity":4200,"price":26.0,"orders":2},{"quantity":350,"price":25.05,"orders":1},{"quantity":350,"price":25.0,"orders":1},{"quantity":10150,"price":23.35,"orders":1}],"sell":[{"quantity":700,"price":29.5,"orders":2},{"quantity":700,"price":29.55,"orders":2},{"quantity":1050,"price":32.0,"orders":1},{"quantity":1050,"price":35.0,"orders":1},{"quantity":7000,"price":35.4,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|77238","symbol":"APLAPOLLO25AUG1600PE","last_price":27.2,"volume":681800,"average_price":28.68,"oi":530950.0,"net_change":-14.25,"total_buy_quantity":85750.0,"total_sell_quantity":56000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":88.75,"last_trade_time":"1754387999015","oi_day_high":531650.0,"oi_day_low":494900.0},"NSE_FO:JSWENERGY25AUG520PE":{"ohlc":{"open":8.2,"high":9.6,"low":6.15,"close":8.55},"depth":{"buy":[{"quantity":1000,"price":8.35,"orders":1},{"quantity":2000,"price":8.3,"orders":2},{"quantity":3000,"price":8.25,"orders":3},{"quantity":2000,"price":8.2,"orders":2},{"quantity":1000,"price":8.15,"orders":1}],"sell":[{"quantity":3000,"price":8.55,"orders":3},{"quantity":1000,"price":8.65,"orders":1},{"quantity":1000,"price":8.7,"orders":1},{"quantity":2000,"price":8.75,"orders":2},{"quantity":5000,"price":8.8,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|109913","symbol":"JSWENERGY25AUG520PE","last_price":8.55,"volume":1017000,"average_price":7.57,"oi":617000.0,"net_change":0.3,"total_buy_quantity":440000.0,"total_sell_quantity":227000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.25,"last_trade_time":"1754387981595","oi_day_high":701000.0,"oi_day_low":613000.0},"NSE_FO:ABCAPITAL25AUG255PE":{"ohlc":{"open":1.9,"high":2.1,"low":1.15,"close":1.25},"depth":{"buy":[{"quantity":18600,"price":1.2,"orders":6},{"quantity":46500,"price":1.15,"orders":5},{"quantity":37200,"price":1.1,"orders":3},{"quantity":15500,"price":1.05,"orders":4},{"quantity":37200,"price":1.0,"orders":4}],"sell":[{"quantity":27900,"price":1.25,"orders":3},{"quantity":71300,"price":1.3,"orders":9},{"quantity":62000,"price":1.35,"orders":7},{"quantity":18600,"price":1.4,"orders":3},{"quantity":71300,"price":1.45,"orders":10}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|74981","symbol":"ABCAPITAL25AUG255PE","last_price":1.25,"volume":2241300,"average_price":1.53,"oi":1128400.0,"net_change":-0.7,"total_buy_quantity":1500400.0,"total_sell_quantity":942400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1754387853090","oi_day_high":1171800.0,"oi_day_low":1007500.0},"NSE_FO:HFCL25AUG75CE":{"ohlc":{"open":3.45,"high":3.7,"low":2.6,"close":2.95},"depth":{"buy":[{"quantity":19350,"price":2.9,"orders":3},{"quantity":19350,"price":2.85,"orders":3},{"quantity":32250,"price":2.8,"orders":5},{"quantity":19350,"price":2.75,"orders":3},{"quantity":25800,"price":2.7,"orders":4}],"sell":[{"quantity":103200,"price":3.0,"orders":6},{"quantity":212850,"price":3.05,"orders":4},{"quantity":32250,"price":3.1,"orders":4},{"quantity":38700,"price":3.15,"orders":4},{"quantity":6450,"price":3.2,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|92163","symbol":"HFCL25AUG75CE","last_price":2.95,"volume":3695850,"average_price":2.88,"oi":5921100.0,"net_change":-0.65,"total_buy_quantity":1348050.0,"total_sell_quantity":1193250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.6,"last_trade_time":"1754387940001","oi_day_high":5966250.0,"oi_day_low":4869750.0},"NSE_FO:HCLTECH25AUG1460CE":{"ohlc":{"open":41.35,"high":48.0,"low":36.6,"close":44.65},"depth":{"buy":[{"quantity":350,"price":44.65,"orders":1},{"quantity":350,"price":44.6,"orders":1},{"quantity":350,"price":44.5,"orders":1},{"quantity":350,"price":44.45,"orders":1},{"quantity":350,"price":44.4,"orders":1}],"sell":[{"quantity":350,"price":45.35,"orders":1},{"quantity":350,"price":45.4,"orders":1},{"quantity":350,"price":45.6,"orders":1},{"quantity":700,"price":45.65,"orders":2},{"quantity":700,"price":46.5,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|89855","symbol":"HCLTECH25AUG1460CE","last_price":44.65,"volume":432250,"average_price":44.17,"oi":232750.0,"net_change":3.3,"total_buy_quantity":43050.0,"total_sell_quantity":52850.0,"lower_circuit_limit":0.15,"upper_circuit_limit":82.55,"last_trade_time":"1754387987109","oi_day_high":265300.0,"oi_day_low":232400.0},"NSE_FO:BRITANNIA25AUG5750PE":{"ohlc":{"open":169.95,"high":222.4,"low":160.55,"close":203.8},"depth":{"buy":[{"quantity":125,"price":195.65,"orders":1},{"quantity":125,"price":195.6,"orders":1},{"quantity":125,"price":195.55,"orders":1},{"quantity":125,"price":195.5,"orders":1},{"quantity":125,"price":195.45,"orders":1}],"sell":[{"quantity":125,"price":202.55,"orders":1},{"quantity":125,"price":202.6,"orders":1},{"quantity":125,"price":202.65,"orders":1},{"quantity":125,"price":202.7,"orders":1},{"quantity":125,"price":202.8,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|75711","symbol":"BRITANNIA25AUG5750PE","last_price":203.8,"volume":37125,"average_price":192.81,"oi":7750.0,"net_change":70.15,"total_buy_quantity":5250.0,"total_sell_quantity":7000.0,"lower_circuit_limit":43.0,"upper_circuit_limit":379.4,"last_trade_time":"1754387824609","oi_day_high":8125.0,"oi_day_low":5750.0},"NSE_FO:IIFL25AUG480PE":{"ohlc":{"open":40.8,"high":45.45,"low":38.75,"close":42.85},"depth":{"buy":[{"quantity":1650,"price":42.8,"orders":1},{"quantity":1650,"price":42.75,"orders":1},{"quantity":1650,"price":42.7,"orders":1},{"quantity":3300,"price":42.25,"orders":2},{"quantity":1650,"price":42.2,"orders":1}],"sell":[{"quantity":1650,"price":43.3,"orders":1},{"quantity":1650,"price":43.35,"orders":1},{"quantity":1650,"price":44.05,"orders":1},{"quantity":3300,"price":44.1,"orders":2},{"quantity":1650,"price":44.15,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|104710","symbol":"IIFL25AUG480PE","last_price":42.85,"volume":28050,"average_price":41.72,"oi":148500.0,"net_change":7.7,"total_buy_quantity":125400.0,"total_sell_quantity":133650.0,"lower_circuit_limit":9.95,"upper_circuit_limit":60.35,"last_trade_time":"1754387917843","oi_day_high":148500.0,"oi_day_low":133650.0},"NSE_FO:HDFCBANK25AUG2020CE":{"ohlc":{"open":23.6,"high":23.65,"low":14.6,"close":16.85},"depth":{"buy":[{"quantity":1100,"price":16.65,"orders":2},{"quantity":1100,"price":16.6,"orders":2},{"quantity":2200,"price":16.55,"orders":3},{"quantity":1650,"price":16.5,"orders":2},{"quantity":1100,"price":16.45,"orders":2}],"sell":[{"quantity":550,"price":16.8,"orders":1},{"quantity":1100,"price":16.85,"orders":2},{"quantity":6050,"price":16.9,"orders":9},{"quantity":2200,"price":16.95,"orders":4},{"quantity":5500,"price":17.0,"orders":8}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|90536","symbol":"HDFCBANK25AUG2020CE","last_price":16.85,"volume":4736600,"average_price":17.46,"oi":2062500.0,"net_change":-6.8,"total_buy_quantity":221100.0,"total_sell_quantity":271150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.5,"last_trade_time":"1754387999244","oi_day_high":2123000.0,"oi_day_low":1776500.0},"NSE_FO:ITC25AUG410CE":{"ohlc":{"open":10.5,"high":11.2,"low":7.9,"close":8.5},"depth":{"buy":[{"quantity":1600,"price":8.5,"orders":1},{"quantity":1600,"price":8.45,"orders":1},{"quantity":3200,"price":8.4,"orders":2},{"quantity":4800,"price":8.35,"orders":3},{"quantity":6400,"price":8.3,"orders":4}],"sell":[{"quantity":3200,"price":8.6,"orders":2},{"quantity":3200,"price":8.65,"orders":2},{"quantity":4800,"price":8.7,"orders":3},{"quantity":6400,"price":8.75,"orders":3},{"quantity":4800,"price":8.8,"orders":3}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|108643","symbol":"ITC25AUG410CE","last_price":8.5,"volume":2435200,"average_price":9.03,"oi":2401600.0,"net_change":-2.1,"total_buy_quantity":252800.0,"total_sell_quantity":537600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.6,"last_trade_time":"1754387980140","oi_day_high":2444800.0,"oi_day_low":2204800.0},"NSE_FO:CGPOWER25AUG660PE":{"ohlc":{"open":12.5,"high":13.5,"low":8.55,"close":8.85},"depth":{"buy":[{"quantity":2550,"price":8.6,"orders":3},{"quantity":1700,"price":8.55,"orders":2},{"quantity":850,"price":8.5,"orders":1},{"quantity":850,"price":8.45,"orders":1},{"quantity":3400,"price":8.15,"orders":3}],"sell":[{"quantity":1700,"price":8.8,"orders":2},{"quantity":850,"price":8.9,"orders":1},{"quantity":1700,"price":8.95,"orders":2},{"quantity":1700,"price":9.0,"orders":2},{"quantity":1700,"price":9.05,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|86857","symbol":"CGPOWER25AUG660PE","last_price":8.85,"volume":377400,"average_price":11.26,"oi":145350.0,"net_change":-6.15,"total_buy_quantity":150450.0,"total_sell_quantity":173400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.05,"last_trade_time":"1754387962714","oi_day_high":149600.0,"oi_day_low":108800.0},"NSE_FO:APOLLOHOSP25AUG7500CE":{"ohlc":{"open":109.0,"high":118.15,"low":80.8,"close":95.05},"depth":{"buy":[{"quantity":125,"price":95.05,"orders":1},{"quantity":125,"price":95.0,"orders":1},{"quantity":125,"price":94.95,"orders":1},{"quantity":125,"price":90.05,"orders":1},{"quantity":375,"price":90.0,"orders":2}],"sell":[{"quantity":250,"price":97.0,"orders":2},{"quantity":125,"price":97.5,"orders":1},{"quantity":125,"price":98.95,"orders":1},{"quantity":125,"price":99.0,"orders":1},{"quantity":125,"price":100.0,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|77605","symbol":"APOLLOHOSP25AUG7500CE","last_price":95.05,"volume":124875,"average_price":97.46,"oi":122125.0,"net_change":-18.15,"total_buy_quantity":17875.0,"total_sell_quantity":16125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":230.7,"last_trade_time":"1754387998413","oi_day_high":127500.0,"oi_day_low":116125.0},"NSE_FO:NATIONALUM25AUG190CE":{"ohlc":{"open":4.55,"high":5.25,"low":4.35,"close":4.85},"depth":{"buy":[{"quantity":3750,"price":4.75,"orders":1},{"quantity":15000,"price":4.7,"orders":4},{"quantity":15000,"price":4.65,"orders":4},{"quantity":15000,"price":4.6,"orders":4},{"quantity":11250,"price":4.55,"orders":3}],"sell":[{"quantity":11250,"price":4.85,"orders":3},{"quantity":18750,"price":4.9,"orders":4},{"quantity":22500,"price":4.95,"orders":5},{"quantity":18750,"price":5.0,"orders":5},{"quantity":41250,"price":5.05,"orders":4}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|120900","symbol":"NATIONALUM25AUG190CE","last_price":4.85,"volume":3071250,"average_price":4.81,"oi":2921250.0,"net_change":-0.05,"total_buy_quantity":611250.0,"total_sell_quantity":832500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.9,"last_trade_time":"1754387930546","oi_day_high":3123750.0,"oi_day_low":2733750.0},"NSE_FO:TVSMOTOR25AUG2800PE":{"ohlc":{"open":28.0,"high":31.1,"low":19.35,"close":19.9},"depth":{"buy":[{"quantity":700,"price":19.55,"orders":2},{"quantity":1400,"price":19.5,"orders":4},{"quantity":350,"price":19.4,"orders":1},{"quantity":350,"price":19.35,"orders":1},{"quantity":700,"price":19.15,"orders":1}],"sell":[{"quantity":350,"price":19.9,"orders":1},{"quantity":700,"price":19.95,"orders":2},{"quantity":1400,"price":20.0,"orders":4},{"quantity":1050,"price":20.05,"orders":3},{"quantity":350,"price":20.25,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|139681","symbol":"TVSMOTOR25AUG2800PE","last_price":19.9,"volume":501550,"average_price":23.28,"oi":249900.0,"net_change":-7.05,"total_buy_quantity":114450.0,"total_sell_quantity":112700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.9,"last_trade_time":"1754387957455","oi_day_high":283500.0,"oi_day_low":231700.0},"NSE_FO:LICHSGFIN25AUG590PE":{"ohlc":{"open":20.0,"high":28.4,"low":19.95,"close":24.5},"depth":{"buy":[{"quantity":1000,"price":23.9,"orders":1},{"quantity":1000,"price":23.85,"orders":1},{"quantity":2000,"price":23.75,"orders":2},{"quantity":1000,"price":23.7,"orders":1},{"quantity":2000,"price":23.65,"orders":2}],"sell":[{"quantity":1000,"price":24.8,"orders":1},{"quantity":1000,"price":24.85,"orders":1},{"quantity":1000,"price":24.95,"orders":1},{"quantity":1000,"price":25.0,"orders":1},{"quantity":1000,"price":25.3,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|107169","symbol":"LICHSGFIN25AUG590PE","last_price":24.5,"volume":175000,"average_price":23.98,"oi":529000.0,"net_change":6.7,"total_buy_quantity":198000.0,"total_sell_quantity":114000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.8,"last_trade_time":"1754387743011","oi_day_high":540000.0,"oi_day_low":522000.0},"NSE_FO:PPLPHARMA25AUG195PE":{"ohlc":{"open":7.5,"high":7.7,"low":6.65,"close":7.15},"depth":{"buy":[{"quantity":2500,"price":6.9,"orders":1},{"quantity":2500,"price":6.85,"orders":1},{"quantity":2500,"price":6.8,"orders":1},{"quantity":2500,"price":6.75,"orders":1},{"quantity":2500,"price":6.7,"orders":1}],"sell":[{"quantity":5000,"price":7.1,"orders":2},{"quantity":2500,"price":7.2,"orders":1},{"quantity":2500,"price":7.25,"orders":1},{"quantity":7500,"price":7.3,"orders":3},{"quantity":5000,"price":7.35,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|127862","symbol":"PPLPHARMA25AUG195PE","last_price":7.15,"volume":162500,"average_price":7.25,"oi":300000.0,"net_change":-0.4,"total_buy_quantity":485000.0,"total_sell_quantity":377500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.55,"last_trade_time":"1754387891091","oi_day_high":320000.0,"oi_day_low":300000.0},"NSE_FO:MAZDOCK25AUG2800CE":{"ohlc":{"open":95.0,"high":134.0,"low":89.3,"close":127.1},"depth":{"buy":[{"quantity":175,"price":127.15,"orders":1},{"quantity":175,"price":127.1,"orders":1},{"quantity":525,"price":127.05,"orders":3},{"quantity":350,"price":127.0,"orders":2},{"quantity":350,"price":126.1,"orders":2}],"sell":[{"quantity":525,"price":129.0,"orders":2},{"quantity":175,"price":129.8,"orders":1},{"quantity":525,"price":129.85,"orders":3},{"quantity":350,"price":129.9,"orders":2},{"quantity":350,"price":129.95,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|118808","symbol":"MAZDOCK25AUG2800CE","last_price":127.1,"volume":1281175,"average_price":118.61,"oi":166950.0,"net_change":31.8,"total_buy_quantity":46900.0,"total_sell_quantity":32200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":240.4,"last_trade_time":"1754387999057","oi_day_high":223125.0,"oi_day_low":166950.0},"NSE_FO:ICICIGI25AUG1920PE":{"ohlc":{"open":51.1,"high":51.1,"low":51.1,"close":51.1},"depth":{"buy":[{"quantity":325,"price":44.05,"orders":1},{"quantity":325,"price":44.0,"orders":1},{"quantity":975,"price":42.3,"orders":1},{"quantity":1300,"price":37.35,"orders":1},{"quantity":3250,"price":36.7,"orders":1}],"sell":[{"quantity":975,"price":53.3,"orders":3},{"quantity":325,"price":53.35,"orders":1},{"quantity":1300,"price":55.95,"orders":1},{"quantity":975,"price":57.0,"orders":1},{"quantity":1625,"price":57.35,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|103074","symbol":"ICICIGI25AUG1920PE","last_price":51.1,"volume":0,"average_price":0.0,"oi":64025.0,"net_change":0.05,"total_buy_quantity":19500.0,"total_sell_quantity":14625.0,"lower_circuit_limit":4.3,"upper_circuit_limit":97.8,"last_trade_time":"1754301386000","oi_day_high":64350.0,"oi_day_low":63375.0},"NSE_FO:NAUKRI25AUG1400PE":{"ohlc":{"open":65.0,"high":83.1,"low":64.0,"close":79.0},"depth":{"buy":[{"quantity":375,"price":76.95,"orders":1},{"quantity":375,"price":76.9,"orders":1},{"quantity":375,"price":76.5,"orders":1},{"quantity":375,"price":76.45,"orders":1},{"quantity":750,"price":75.85,"orders":2}],"sell":[{"quantity":750,"price":78.8,"orders":2},{"quantity":375,"price":78.85,"orders":1},{"quantity":1125,"price":78.95,"orders":3},{"quantity":375,"price":79.0,"orders":1},{"quantity":375,"price":79.05,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|121204","symbol":"NAUKRI25AUG1400PE","last_price":79.0,"volume":55125,"average_price":77.16,"oi":133125.0,"net_change":18.65,"total_buy_quantity":26625.0,"total_sell_quantity":29625.0,"lower_circuit_limit":13.25,"upper_circuit_limit":107.45,"last_trade_time":"1754387904069","oi_day_high":135000.0,"oi_day_low":114750.0},"NSE_FO:JINDALSTEL25AUG970PE":{"ohlc":{"open":23.05,"high":23.95,"low":17.55,"close":17.95},"depth":{"buy":[{"quantity":625,"price":17.35,"orders":1},{"quantity":625,"price":17.25,"orders":1},{"quantity":625,"price":17.2,"orders":1},{"quantity":625,"price":16.65,"orders":1},{"quantity":625,"price":16.6,"orders":1}],"sell":[{"quantity":625,"price":18.2,"orders":1},{"quantity":625,"price":18.85,"orders":1},{"quantity":625,"price":18.9,"orders":1},{"quantity":625,"price":19.3,"orders":1},{"quantity":2500,"price":21.7,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|102344","symbol":"JINDALSTEL25AUG970PE","last_price":17.95,"volume":71875,"average_price":20.97,"oi":109375.0,"net_change":-5.45,"total_buy_quantity":184375.0,"total_sell_quantity":82500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.8,"last_trade_time":"1754387853792","oi_day_high":117500.0,"oi_day_low":107500.0},"NSE_FO:AUBANK25AUG740CE":{"ohlc":{"open":30.6,"high":30.8,"low":23.5,"close":25.1},"depth":{"buy":[{"quantity":2000,"price":24.7,"orders":2},{"quantity":1000,"price":24.65,"orders":1},{"quantity":1000,"price":24.6,"orders":1},{"quantity":1000,"price":24.5,"orders":1},{"quantity":1000,"price":24.45,"orders":1}],"sell":[{"quantity":1000,"price":25.15,"orders":1},{"quantity":1000,"price":25.2,"orders":1},{"quantity":1000,"price":25.35,"orders":1},{"quantity":2000,"price":25.4,"orders":2},{"quantity":1000,"price":25.45,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|78848","symbol":"AUBANK25AUG740CE","last_price":25.1,"volume":268000,"average_price":26.06,"oi":275000.0,"net_change":-6.25,"total_buy_quantity":104000.0,"total_sell_quantity":137000.0,"lower_circuit_limit":4.15,"upper_circuit_limit":58.55,"last_trade_time":"1754387998688","oi_day_high":294000.0,"oi_day_low":241000.0},"NSE_FO:AMBUJACEM25AUG595CE":{"ohlc":{"open":20.9,"high":22.0,"low":18.7,"close":20.25},"depth":{"buy":[{"quantity":1050,"price":20.25,"orders":1},{"quantity":1050,"price":20.1,"orders":1},{"quantity":1050,"price":20.05,"orders":1},{"quantity":1050,"price":20.0,"orders":1},{"quantity":1050,"price":19.75,"orders":1}],"sell":[{"quantity":1050,"price":20.55,"orders":1},{"quantity":1050,"price":20.6,"orders":1},{"quantity":2100,"price":20.75,"orders":2},{"quantity":1050,"price":21.25,"orders":1},{"quantity":1050,"price":21.3,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|66259","symbol":"AMBUJACEM25AUG595CE","last_price":20.25,"volume":64050,"average_price":20.41,"oi":67200.0,"net_change":-3.2,"total_buy_quantity":81900.0,"total_sell_quantity":120750.0,"lower_circuit_limit":2.35,"upper_circuit_limit":44.55,"last_trade_time":"1754387994730","oi_day_high":70350.0,"oi_day_low":60900.0},"NSE_FO:CIPLA25AUG1560CE":{"ohlc":{"open":17.65,"high":17.65,"low":10.15,"close":11.75},"depth":{"buy":[{"quantity":750,"price":11.35,"orders":2},{"quantity":750,"price":11.1,"orders":2},{"quantity":750,"price":11.05,"orders":2},{"quantity":750,"price":11.0,"orders":2},{"quantity":375,"price":10.95,"orders":1}],"sell":[{"quantity":375,"price":11.75,"orders":1},{"quantity":750,"price":11.8,"orders":2},{"quantity":750,"price":11.85,"orders":2},{"quantity":375,"price":11.9,"orders":1},{"quantity":375,"price":12.1,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|87564","symbol":"CIPLA25AUG1560CE","last_price":11.75,"volume":219000,"average_price":12.32,"oi":291750.0,"net_change":-5.9,"total_buy_quantity":141000.0,"total_sell_quantity":111000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.15,"last_trade_time":"1754387996002","oi_day_high":295875.0,"oi_day_low":262125.0},"NSE_FO:COALINDIA25AUG375PE":{"ohlc":{"open":11.2,"high":12.9,"low":8.6,"close":9.1},"depth":{"buy":[{"quantity":8100,"price":9.05,"orders":6},{"quantity":4050,"price":9.0,"orders":3},{"quantity":4050,"price":8.95,"orders":3},{"quantity":4050,"price":8.9,"orders":3},{"quantity":5400,"price":8.8,"orders":2}],"sell":[{"quantity":4050,"price":9.2,"orders":3},{"quantity":2700,"price":9.25,"orders":2},{"quantity":1350,"price":9.35,"orders":1},{"quantity":1350,"price":9.4,"orders":1},{"quantity":5400,"price":9.45,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|79332","symbol":"COALINDIA25AUG375PE","last_price":9.1,"volume":1270350,"average_price":10.64,"oi":1632150.0,"net_change":-3.25,"total_buy_quantity":260550.0,"total_sell_quantity":240300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.35,"last_trade_time":"1754387972196","oi_day_high":1660500.0,"oi_day_low":1572750.0},"NSE_FO:GLENMARK25AUG2140PE":{"ohlc":{"open":117.45,"high":117.45,"low":117.45,"close":117.45},"depth":{"buy":[{"quantity":750,"price":110.15,"orders":2},{"quantity":375,"price":110.1,"orders":1},{"quantity":375,"price":110.05,"orders":1},{"quantity":375,"price":109.9,"orders":1},{"quantity":375,"price":109.85,"orders":1}],"sell":[{"quantity":375,"price":118.3,"orders":1},{"quantity":375,"price":118.35,"orders":1},{"quantity":375,"price":118.4,"orders":1},{"quantity":375,"price":118.5,"orders":1},{"quantity":375,"price":118.55,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|87281","symbol":"GLENMARK25AUG2140PE","last_price":117.45,"volume":375,"average_price":117.45,"oi":28875.0,"net_change":16.75,"total_buy_quantity":18750.0,"total_sell_quantity":23625.0,"lower_circuit_limit":24.05,"upper_circuit_limit":177.35,"last_trade_time":"1754382514439","oi_day_high":28875.0,"oi_day_low":28875.0},"NSE_FO:INDUSINDBK25AUG800PE":{"ohlc":{"open":12.8,"high":18.5,"low":8.7,"close":15.0},"depth":{"buy":[{"quantity":1400,"price":14.8,"orders":2},{"quantity":2100,"price":14.75,"orders":3},{"quantity":1400,"price":14.7,"orders":2},{"quantity":700,"price":14.65,"orders":1},{"quantity":2100,"price":14.6,"orders":2}],"sell":[{"quantity":2800,"price":15.0,"orders":3},{"quantity":700,"price":15.15,"orders":1},{"quantity":1400,"price":15.2,"orders":2},{"quantity":1400,"price":15.25,"orders":2},{"quantity":3500,"price":15.3,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|106005","symbol":"INDUSINDBK25AUG800PE","last_price":15.0,"volume":7507500,"average_price":13.23,"oi":1365700.0,"net_change":-5.95,"total_buy_quantity":1167600.0,"total_sell_quantity":181300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.05,"last_trade_time":"1754387997114","oi_day_high":1556100.0,"oi_day_low":1285200.0},"NSE_FO:PETRONET25AUG290PE":{"ohlc":{"open":11.35,"high":16.6,"low":11.35,"close":16.25},"depth":{"buy":[{"quantity":1800,"price":16.05,"orders":1},{"quantity":1800,"price":16.0,"orders":1},{"quantity":3600,"price":15.65,"orders":2},{"quantity":1800,"price":15.55,"orders":1},{"quantity":1800,"price":15.5,"orders":1}],"sell":[{"quantity":1800,"price":16.3,"orders":1},{"quantity":1800,"price":16.35,"orders":1},{"quantity":3600,"price":16.4,"orders":2},{"quantity":1800,"price":16.7,"orders":1},{"quantity":14400,"price":16.75,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|127185","symbol":"PETRONET25AUG290PE","last_price":16.25,"volume":120600,"average_price":14.43,"oi":621000.0,"net_change":5.35,"total_buy_quantity":277200.0,"total_sell_quantity":212400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.9,"last_trade_time":"1754387973902","oi_day_high":630000.0,"oi_day_low":619200.0},"NSE_FO:CESC25AUG170CE":{"ohlc":{"open":2.5,"high":4.1,"low":2.25,"close":2.8},"depth":{"buy":[{"quantity":7250,"price":2.75,"orders":2},{"quantity":10875,"price":2.7,"orders":3},{"quantity":10875,"price":2.65,"orders":3},{"quantity":10875,"price":2.6,"orders":3},{"quantity":10875,"price":2.55,"orders":3}],"sell":[{"quantity":14500,"price":2.85,"orders":4},{"quantity":7250,"price":2.9,"orders":2},{"quantity":18125,"price":2.95,"orders":5},{"quantity":7250,"price":3.0,"orders":2},{"quantity":10875,"price":3.05,"orders":3}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|86658","symbol":"CESC25AUG170CE","last_price":2.8,"volume":1413750,"average_price":3.34,"oi":804750.0,"net_change":-0.1,"total_buy_quantity":667000.0,"total_sell_quantity":906250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1754387980826","oi_day_high":826500.0,"oi_day_low":725000.0},"NSE_FO:MANAPPURAM25AUG255PE":{"ohlc":{"open":3.9,"high":6.8,"low":3.1,"close":5.35},"depth":{"buy":[{"quantity":6000,"price":5.3,"orders":2},{"quantity":9000,"price":5.25,"orders":3},{"quantity":9000,"price":5.2,"orders":3},{"quantity":6000,"price":5.15,"orders":2},{"quantity":3000,"price":5.1,"orders":1}],"sell":[{"quantity":6000,"price":5.45,"orders":2},{"quantity":6000,"price":5.5,"orders":2},{"quantity":3000,"price":5.55,"orders":1},{"quantity":3000,"price":5.6,"orders":1},{"quantity":3000,"price":5.65,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|110716","symbol":"MANAPPURAM25AUG255PE","last_price":5.35,"volume":2442000,"average_price":5.65,"oi":882000.0,"net_change":1.85,"total_buy_quantity":537000.0,"total_sell_quantity":456000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1754387915348","oi_day_high":1023000.0,"oi_day_low":840000.0},"NSE_FO:LODHA25AUG1240PE":{"ohlc":{"open":39.65,"high":48.3,"low":37.8,"close":40.45},"depth":{"buy":[{"quantity":450,"price":40.5,"orders":1},{"quantity":900,"price":40.45,"orders":2},{"quantity":900,"price":39.65,"orders":2},{"quantity":900,"price":38.9,"orders":1},{"quantity":3600,"price":38.75,"orders":1}],"sell":[{"quantity":450,"price":41.25,"orders":1},{"quantity":450,"price":41.3,"orders":1},{"quantity":450,"price":42.65,"orders":1},{"quantity":900,"price":42.7,"orders":2},{"quantity":3600,"price":43.05,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|114151","symbol":"LODHA25AUG1240PE","last_price":40.45,"volume":169200,"average_price":44.44,"oi":126900.0,"net_change":4.4,"total_buy_quantity":74700.0,"total_sell_quantity":81000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.9,"last_trade_time":"1754387867606","oi_day_high":126900.0,"oi_day_low":88650.0},"NSE_FO:ALKEM25AUG5050CE":{"ohlc":{"open":81.05,"high":84.35,"low":75.25,"close":84.0},"depth":{"buy":[{"quantity":125,"price":71.9,"orders":1},{"quantity":125,"price":71.85,"orders":1},{"quantity":125,"price":71.8,"orders":1},{"quantity":125,"price":71.75,"orders":1},{"quantity":125,"price":71.7,"orders":1}],"sell":[{"quantity":250,"price":83.4,"orders":2},{"quantity":125,"price":83.45,"orders":1},{"quantity":125,"price":87.25,"orders":1},{"quantity":375,"price":89.9,"orders":3},{"quantity":125,"price":90.0,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|65000","symbol":"ALKEM25AUG5050CE","last_price":84.0,"volume":1625,"average_price":80.11,"oi":4875.0,"net_change":18.0,"total_buy_quantity":8750.0,"total_sell_quantity":10250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":149.05,"last_trade_time":"1754387645508","oi_day_high":5000.0,"oi_day_low":4375.0},"NSE_FO:IRFC25AUG127.5PE":{"ohlc":{"open":2.7,"high":3.55,"low":2.6,"close":3.15},"depth":{"buy":[{"quantity":12750,"price":3.1,"orders":3},{"quantity":12750,"price":3.05,"orders":3},{"quantity":12750,"price":3.0,"orders":3},{"quantity":8500,"price":2.95,"orders":2},{"quantity":4250,"price":2.9,"orders":1}],"sell":[{"quantity":12750,"price":3.2,"orders":3},{"quantity":12750,"price":3.25,"orders":3},{"quantity":46750,"price":3.3,"orders":4},{"quantity":17000,"price":3.35,"orders":4},{"quantity":12750,"price":3.4,"orders":3}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|101472","symbol":"IRFC25AUG127.5PE","last_price":3.15,"volume":833000,"average_price":3.18,"oi":1079500.0,"net_change":0.45,"total_buy_quantity":620500.0,"total_sell_quantity":756500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.7,"last_trade_time":"1754387530974","oi_day_high":1100750.0,"oi_day_low":1028500.0},"NSE_FO:INFY25AUG1500PE":{"ohlc":{"open":42.05,"high":57.65,"low":42.05,"close":54.55},"depth":{"buy":[{"quantity":400,"price":54.1,"orders":1},{"quantity":400,"price":53.95,"orders":1},{"quantity":400,"price":53.9,"orders":1},{"quantity":800,"price":53.85,"orders":2},{"quantity":800,"price":53.8,"orders":2}],"sell":[{"quantity":800,"price":54.55,"orders":2},{"quantity":800,"price":54.6,"orders":2},{"quantity":400,"price":54.65,"orders":1},{"quantity":400,"price":54.7,"orders":1},{"quantity":400,"price":54.9,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|99644","symbol":"INFY25AUG1500PE","last_price":54.55,"volume":812000,"average_price":52.34,"oi":1091200.0,"net_change":12.4,"total_buy_quantity":66400.0,"total_sell_quantity":70800.0,"lower_circuit_limit":5.5,"upper_circuit_limit":112.5,"last_trade_time":"1754387997035","oi_day_high":1124400.0,"oi_day_low":1048800.0},"NSE_FO:IGL25AUG205PE":{"ohlc":{"open":5.5,"high":7.35,"low":5.25,"close":6.1},"depth":{"buy":[{"quantity":2750,"price":6.0,"orders":1},{"quantity":8250,"price":5.95,"orders":3},{"quantity":5500,"price":5.9,"orders":2},{"quantity":5500,"price":5.85,"orders":2},{"quantity":11000,"price":5.8,"orders":4}],"sell":[{"quantity":5500,"price":6.1,"orders":2},{"quantity":2750,"price":6.15,"orders":1},{"quantity":5500,"price":6.2,"orders":2},{"quantity":2750,"price":6.25,"orders":1},{"quantity":5500,"price":6.3,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|104366","symbol":"IGL25AUG205PE","last_price":6.1,"volume":464750,"average_price":6.29,"oi":649000.0,"net_change":0.65,"total_buy_quantity":522500.0,"total_sell_quantity":484000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.45,"last_trade_time":"1754387968838","oi_day_high":709500.0,"oi_day_low":643500.0},"NSE_FO:GODREJPROP25AUG2100PE":{"ohlc":{"open":66.6,"high":76.0,"low":53.1,"close":56.0},"depth":{"buy":[{"quantity":1100,"price":55.8,"orders":4},{"quantity":550,"price":51.0,"orders":2},{"quantity":825,"price":48.8,"orders":1},{"quantity":5225,"price":48.4,"orders":1},{"quantity":2750,"price":47.45,"orders":1}],"sell":[{"quantity":275,"price":58.65,"orders":1},{"quantity":550,"price":58.7,"orders":2},{"quantity":275,"price":58.75,"orders":1},{"quantity":275,"price":58.8,"orders":1},{"quantity":550,"price":58.85,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|96631","symbol":"GODREJPROP25AUG2100PE","last_price":56.0,"volume":315975,"average_price":63.08,"oi":166650.0,"net_change":-8.35,"total_buy_quantity":99275.0,"total_sell_quantity":23375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":135.75,"last_trade_time":"1754387988165","oi_day_high":173525.0,"oi_day_low":158400.0},"NSE_FO:PNB25AUG105CE":{"ohlc":{"open":3.0,"high":3.0,"low":2.05,"close":2.2},"depth":{"buy":[{"quantity":16000,"price":2.2,"orders":2},{"quantity":144000,"price":2.15,"orders":16},{"quantity":176000,"price":2.1,"orders":13},{"quantity":144000,"price":2.05,"orders":12},{"quantity":400000,"price":2.0,"orders":29}],"sell":[{"quantity":88000,"price":2.25,"orders":9},{"quantity":160000,"price":2.3,"orders":15},{"quantity":128000,"price":2.35,"orders":9},{"quantity":128000,"price":2.4,"orders":12},{"quantity":112000,"price":2.45,"orders":7}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|126170","symbol":"PNB25AUG105CE","last_price":2.2,"volume":16056000,"average_price":2.38,"oi":2.096E7,"net_change":-0.55,"total_buy_quantity":3592000.0,"total_sell_quantity":3032000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.75,"last_trade_time":"1754387985761","oi_day_high":2.1224E7,"oi_day_low":1.9368E7},"NSE_FO:ADANIENT25AUG2450CE":{"ohlc":{"open":38.4,"high":38.4,"low":23.25,"close":25.0},"depth":{"buy":[{"quantity":300,"price":24.95,"orders":1},{"quantity":600,"price":24.9,"orders":2},{"quantity":300,"price":24.85,"orders":1},{"quantity":300,"price":24.45,"orders":1},{"quantity":300,"price":24.4,"orders":1}],"sell":[{"quantity":300,"price":25.65,"orders":1},{"quantity":600,"price":25.7,"orders":2},{"quantity":300,"price":25.75,"orders":1},{"quantity":300,"price":25.85,"orders":1},{"quantity":3600,"price":27.0,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|63949","symbol":"ADANIENT25AUG2450CE","last_price":25.0,"volume":367500,"average_price":27.73,"oi":357600.0,"net_change":-12.65,"total_buy_quantity":65100.0,"total_sell_quantity":112500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":121.7,"last_trade_time":"1754387972572","oi_day_high":370500.0,"oi_day_low":344700.0},"NSE_FO:KOTAKBANK25AUG1980PE":{"ohlc":{"open":24.0,"high":26.25,"low":21.35,"close":21.65},"depth":{"buy":[{"quantity":400,"price":21.6,"orders":1},{"quantity":400,"price":21.55,"orders":1},{"quantity":400,"price":21.3,"orders":1},{"quantity":1200,"price":21.0,"orders":3},{"quantity":1200,"price":20.0,"orders":3}],"sell":[{"quantity":400,"price":22.5,"orders":1},{"quantity":400,"price":22.55,"orders":1},{"quantity":400,"price":22.7,"orders":1},{"quantity":800,"price":22.75,"orders":2},{"quantity":800,"price":22.9,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|105781","symbol":"KOTAKBANK25AUG1980PE","last_price":21.65,"volume":269600,"average_price":23.33,"oi":432800.0,"net_change":-2.75,"total_buy_quantity":130400.0,"total_sell_quantity":82800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.55,"last_trade_time":"1754387879874","oi_day_high":448400.0,"oi_day_low":422800.0},"NSE_FO:YESBANK25AUG19PE":{"ohlc":{"open":0.55,"high":0.6,"low":0.5,"close":0.55},"depth":{"buy":[{"quantity":528700,"price":0.5,"orders":5},{"quantity":7837200,"price":0.45,"orders":23},{"quantity":11289300,"price":0.4,"orders":21},{"quantity":10853900,"price":0.35,"orders":17},{"quantity":9765400,"price":0.3,"orders":17}],"sell":[{"quantity":2083700,"price":0.55,"orders":14},{"quantity":4167400,"price":0.6,"orders":26},{"quantity":3669800,"price":0.65,"orders":16},{"quantity":2488000,"price":0.7,"orders":11},{"quantity":1461700,"price":0.75,"orders":7}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|144333","symbol":"YESBANK25AUG19PE","last_price":0.55,"volume":28985200,"average_price":0.54,"oi":4.46907E7,"net_change":0.0,"total_buy_quantity":7.00994E7,"total_sell_quantity":1.58921E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1754387998826","oi_day_high":4.51883E7,"oi_day_low":4.40687E7},"NSE_FO:ZYDUSLIFE25AUG970CE":{"ohlc":{"open":27.65,"high":28.15,"low":20.45,"close":25.3},"depth":{"buy":[{"quantity":1800,"price":24.35,"orders":2},{"quantity":900,"price":23.55,"orders":1},{"quantity":900,"price":23.5,"orders":1},{"quantity":900,"price":23.35,"orders":1},{"quantity":2700,"price":23.05,"orders":2}],"sell":[{"quantity":1800,"price":24.95,"orders":2},{"quantity":900,"price":26.2,"orders":1},{"quantity":900,"price":26.25,"orders":1},{"quantity":6300,"price":28.05,"orders":2},{"quantity":9000,"price":28.15,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|144418","symbol":"ZYDUSLIFE25AUG970CE","last_price":25.3,"volume":114300,"average_price":23.33,"oi":99900.0,"net_change":0.15,"total_buy_quantity":144000.0,"total_sell_quantity":95400.0,"lower_circuit_limit":3.5,"upper_circuit_limit":46.8,"last_trade_time":"1754387970000","oi_day_high":109800.0,"oi_day_low":98100.0},"NSE_FO:SJVN25AUG92.5CE":{"ohlc":{"open":3.85,"high":4.75,"low":3.8,"close":4.0},"depth":{"buy":[{"quantity":17625,"price":4.0,"orders":3},{"quantity":11750,"price":3.95,"orders":2},{"quantity":11750,"price":3.9,"orders":2},{"quantity":17625,"price":3.85,"orders":3},{"quantity":5875,"price":3.8,"orders":1}],"sell":[{"quantity":17625,"price":4.15,"orders":3},{"quantity":11750,"price":4.2,"orders":2},{"quantity":17625,"price":4.25,"orders":3},{"quantity":11750,"price":4.3,"orders":2},{"quantity":11750,"price":4.35,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|134660","symbol":"SJVN25AUG92.5CE","last_price":4.0,"volume":340750,"average_price":4.18,"oi":176250.0,"net_change":0.0,"total_buy_quantity":428875.0,"total_sell_quantity":652125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.0,"last_trade_time":"1754386478796","oi_day_high":205625.0,"oi_day_low":146875.0},"NSE_FO:AMBER25AUG8000CE":{"ohlc":{"open":298.95,"high":303.0,"low":190.3,"close":226.8},"depth":{"buy":[{"quantity":100,"price":221.45,"orders":1},{"quantity":100,"price":221.4,"orders":1},{"quantity":100,"price":216.8,"orders":1},{"quantity":100,"price":215.7,"orders":1},{"quantity":200,"price":215.65,"orders":2}],"sell":[{"quantity":100,"price":227.2,"orders":1},{"quantity":100,"price":227.7,"orders":1},{"quantity":100,"price":228.55,"orders":1},{"quantity":100,"price":228.6,"orders":1},{"quantity":100,"price":228.8,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|65877","symbol":"AMBER25AUG8000CE","last_price":226.8,"volume":101900,"average_price":232.46,"oi":76500.0,"net_change":-42.45,"total_buy_quantity":18800.0,"total_sell_quantity":25000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":646.75,"last_trade_time":"1754387980249","oi_day_high":82000.0,"oi_day_low":74100.0},"NSE_FO:BLUESTARCO25AUG1740PE":{"ohlc":{"open":59.45,"high":60.0,"low":57.5,"close":57.5},"depth":{"buy":[{"quantity":325,"price":52.6,"orders":1},{"quantity":325,"price":52.55,"orders":1},{"quantity":325,"price":52.45,"orders":1},{"quantity":325,"price":52.4,"orders":1},{"quantity":325,"price":51.85,"orders":1}],"sell":[{"quantity":325,"price":57.75,"orders":1},{"quantity":325,"price":57.8,"orders":1},{"quantity":325,"price":57.85,"orders":1},{"quantity":325,"price":57.9,"orders":1},{"quantity":325,"price":58.05,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|74309","symbol":"BLUESTARCO25AUG1740PE","last_price":57.5,"volume":1950,"average_price":59.08,"oi":1625.0,"net_change":0.4,"total_buy_quantity":41600.0,"total_sell_quantity":24050.0,"lower_circuit_limit":0.7,"upper_circuit_limit":113.5,"last_trade_time":"1754383854573","oi_day_high":1625.0,"oi_day_low":650.0},"NSE_FO:BANKINDIA25AUG112.5PE":{"ohlc":{"open":3.35,"high":3.95,"low":3.1,"close":3.7},"depth":{"buy":[{"quantity":15600,"price":3.55,"orders":3},{"quantity":10400,"price":3.5,"orders":2},{"quantity":10400,"price":3.45,"orders":2},{"quantity":15600,"price":3.4,"orders":3},{"quantity":52000,"price":3.35,"orders":3}],"sell":[{"quantity":20800,"price":3.7,"orders":4},{"quantity":15600,"price":3.75,"orders":3},{"quantity":57200,"price":3.8,"orders":4},{"quantity":10400,"price":3.85,"orders":2},{"quantity":5200,"price":3.9,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|72077","symbol":"BANKINDIA25AUG112.5PE","last_price":3.7,"volume":254800,"average_price":3.44,"oi":712400.0,"net_change":0.4,"total_buy_quantity":618800.0,"total_sell_quantity":743600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.3,"last_trade_time":"1754387679488","oi_day_high":743600.0,"oi_day_low":712400.0},"NSE_FO:ABB25AUG5500CE":{"ohlc":{"open":38.0,"high":38.0,"low":26.4,"close":32.65},"depth":{"buy":[{"quantity":375,"price":32.4,"orders":1},{"quantity":375,"price":32.1,"orders":3},{"quantity":375,"price":31.8,"orders":3},{"quantity":250,"price":31.55,"orders":1},{"quantity":375,"price":31.5,"orders":2}],"sell":[{"quantity":125,"price":32.7,"orders":1},{"quantity":125,"price":32.75,"orders":1},{"quantity":1750,"price":33.0,"orders":2},{"quantity":250,"price":33.35,"orders":2},{"quantity":125,"price":33.4,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|62788","symbol":"ABB25AUG5500CE","last_price":32.65,"volume":466125,"average_price":30.17,"oi":302500.0,"net_change":-6.3,"total_buy_quantity":58500.0,"total_sell_quantity":61250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":122.2,"last_trade_time":"1754387997534","oi_day_high":332500.0,"oi_day_low":282250.0},"NSE_FO:MFSL25AUG1500PE":{"ohlc":{"open":56.95,"high":66.85,"low":51.0,"close":55.6},"depth":{"buy":[{"quantity":800,"price":53.1,"orders":1},{"quantity":800,"price":52.95,"orders":1},{"quantity":800,"price":50.65,"orders":1},{"quantity":800,"price":50.4,"orders":1},{"quantity":2400,"price":50.15,"orders":1}],"sell":[{"quantity":800,"price":55.6,"orders":1},{"quantity":800,"price":55.65,"orders":1},{"quantity":800,"price":55.7,"orders":1},{"quantity":800,"price":55.75,"orders":1},{"quantity":800,"price":57.65,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|113536","symbol":"MFSL25AUG1500PE","last_price":55.6,"volume":30400,"average_price":55.42,"oi":116000.0,"net_change":4.1,"total_buy_quantity":47200.0,"total_sell_quantity":52800.0,"lower_circuit_limit":12.6,"upper_circuit_limit":90.4,"last_trade_time":"1754387898181","oi_day_high":118400.0,"oi_day_low":115200.0},"NSE_FO:SUNPHARMA25AUG1700PE":{"ohlc":{"open":68.55,"high":82.1,"low":68.55,"close":75.0},"depth":{"buy":[{"quantity":350,"price":75.9,"orders":1},{"quantity":350,"price":75.85,"orders":1},{"quantity":350,"price":75.6,"orders":1},{"quantity":350,"price":75.5,"orders":1},{"quantity":350,"price":75.2,"orders":1}],"sell":[{"quantity":350,"price":78.05,"orders":1},{"quantity":350,"price":78.1,"orders":1},{"quantity":350,"price":78.2,"orders":1},{"quantity":350,"price":78.25,"orders":1},{"quantity":350,"price":78.3,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|136264","symbol":"SUNPHARMA25AUG1700PE","last_price":75.0,"volume":53900,"average_price":76.77,"oi":161350.0,"net_change":6.45,"total_buy_quantity":57050.0,"total_sell_quantity":41650.0,"lower_circuit_limit":25.3,"upper_circuit_limit":111.8,"last_trade_time":"1754387547143","oi_day_high":179200.0,"oi_day_low":160650.0},"NSE_FO:TATACHEM25AUG980CE":{"ohlc":{"open":26.9,"high":29.3,"low":17.4,"close":19.75},"depth":{"buy":[{"quantity":650,"price":19.7,"orders":1},{"quantity":650,"price":19.55,"orders":1},{"quantity":1300,"price":19.5,"orders":2},{"quantity":650,"price":19.35,"orders":1},{"quantity":650,"price":19.15,"orders":1}],"sell":[{"quantity":1300,"price":20.1,"orders":2},{"quantity":650,"price":20.35,"orders":1},{"quantity":1300,"price":20.4,"orders":2},{"quantity":1950,"price":20.5,"orders":2},{"quantity":650,"price":20.8,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|137209","symbol":"TATACHEM25AUG980CE","last_price":19.75,"volume":401700,"average_price":22.51,"oi":345150.0,"net_change":-4.95,"total_buy_quantity":133250.0,"total_sell_quantity":117650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.7,"last_trade_time":"1754387978866","oi_day_high":347100.0,"oi_day_low":280150.0},"NSE_FO:360ONE25AUG1060PE":{"ohlc":{"open":26.3,"high":30.65,"low":23.15,"close":23.7},"depth":{"buy":[{"quantity":500,"price":23.5,"orders":1},{"quantity":500,"price":23.2,"orders":1},{"quantity":1500,"price":21.2,"orders":1},{"quantity":2000,"price":21.05,"orders":1},{"quantity":12000,"price":20.5,"orders":1}],"sell":[{"quantity":1500,"price":24.95,"orders":3},{"quantity":1000,"price":25.0,"orders":1},{"quantity":1000,"price":25.35,"orders":1},{"quantity":1000,"price":26.25,"orders":1},{"quantity":1000,"price":26.3,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|62613","symbol":"360ONE25AUG1060PE","last_price":23.7,"volume":150500,"average_price":27.76,"oi":186000.0,"net_change":-6.15,"total_buy_quantity":90000.0,"total_sell_quantity":64500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.55,"last_trade_time":"1754387850456","oi_day_high":192000.0,"oi_day_low":166500.0},"NSE_FO:PATANJALI25AUG1880CE":{"ohlc":{"open":52.1,"high":52.15,"low":37.85,"close":39.6},"depth":{"buy":[{"quantity":300,"price":37.5,"orders":1},{"quantity":300,"price":37.45,"orders":1},{"quantity":300,"price":37.2,"orders":1},{"quantity":300,"price":37.15,"orders":1},{"quantity":300,"price":37.1,"orders":1}],"sell":[{"quantity":300,"price":40.95,"orders":1},{"quantity":300,"price":41.0,"orders":1},{"quantity":300,"price":41.1,"orders":1},{"quantity":300,"price":41.2,"orders":1},{"quantity":300,"price":41.25,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|126425","symbol":"PATANJALI25AUG1880CE","last_price":39.6,"volume":30600,"average_price":43.86,"oi":30300.0,"net_change":-18.75,"total_buy_quantity":66600.0,"total_sell_quantity":52800.0,"lower_circuit_limit":5.2,"upper_circuit_limit":111.5,"last_trade_time":"1754387795202","oi_day_high":30300.0,"oi_day_low":19200.0},"NSE_FO:POLICYBZR25AUG1800CE":{"ohlc":{"open":52.6,"high":52.6,"low":37.65,"close":41.15},"depth":{"buy":[{"quantity":350,"price":39.95,"orders":1},{"quantity":350,"price":39.9,"orders":1},{"quantity":350,"price":39.85,"orders":1},{"quantity":350,"price":39.55,"orders":1},{"quantity":350,"price":39.5,"orders":1}],"sell":[{"quantity":1050,"price":40.8,"orders":2},{"quantity":350,"price":41.25,"orders":1},{"quantity":350,"price":41.9,"orders":1},{"quantity":1750,"price":41.95,"orders":3},{"quantity":700,"price":42.0,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|129969","symbol":"POLICYBZR25AUG1800CE","last_price":41.15,"volume":263550,"average_price":44.2,"oi":163450.0,"net_change":-14.05,"total_buy_quantity":77350.0,"total_sell_quantity":71400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":127.05,"last_trade_time":"1754387855252","oi_day_high":174300.0,"oi_day_low":140000.0},"NSE_FO:RECLTD25AUG400CE":{"ohlc":{"open":7.9,"high":9.25,"low":7.05,"close":8.0},"depth":{"buy":[{"quantity":16575,"price":7.9,"orders":12},{"quantity":3825,"price":7.85,"orders":3},{"quantity":5100,"price":7.8,"orders":4},{"quantity":5100,"price":7.75,"orders":4},{"quantity":3825,"price":7.7,"orders":2}],"sell":[{"quantity":14025,"price":8.1,"orders":7},{"quantity":3825,"price":8.15,"orders":3},{"quantity":20400,"price":8.2,"orders":7},{"quantity":12750,"price":8.25,"orders":10},{"quantity":1275,"price":8.35,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|132065","symbol":"RECLTD25AUG400CE","last_price":8.0,"volume":5584500,"average_price":7.93,"oi":5297625.0,"net_change":0.1,"total_buy_quantity":572475.0,"total_sell_quantity":1050600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.9,"last_trade_time":"1754387999438","oi_day_high":5321850.0,"oi_day_low":5032425.0},"NSE_FO:PGEL25AUG820CE":{"ohlc":{"open":27.95,"high":28.8,"low":24.15,"close":26.0},"depth":{"buy":[{"quantity":700,"price":25.8,"orders":1},{"quantity":700,"price":25.75,"orders":1},{"quantity":700,"price":25.65,"orders":1},{"quantity":700,"price":25.55,"orders":1},{"quantity":1400,"price":25.5,"orders":1}],"sell":[{"quantity":700,"price":26.9,"orders":1},{"quantity":700,"price":26.95,"orders":1},{"quantity":3500,"price":27.0,"orders":1},{"quantity":700,"price":27.55,"orders":1},{"quantity":700,"price":27.6,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|122920","symbol":"PGEL25AUG820CE","last_price":26.0,"volume":217000,"average_price":26.34,"oi":217000.0,"net_change":-0.8,"total_buy_quantity":167300.0,"total_sell_quantity":161000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.8,"last_trade_time":"1754387962346","oi_day_high":220500.0,"oi_day_low":189000.0},"NSE_FO:HINDALCO25AUG680CE":{"ohlc":{"open":21.7,"high":22.9,"low":17.8,"close":20.5},"depth":{"buy":[{"quantity":1400,"price":20.2,"orders":1},{"quantity":1400,"price":20.15,"orders":1},{"quantity":4200,"price":20.1,"orders":3},{"quantity":2800,"price":20.05,"orders":2},{"quantity":8400,"price":20.0,"orders":2}],"sell":[{"quantity":1400,"price":20.55,"orders":1},{"quantity":5600,"price":20.6,"orders":3},{"quantity":5600,"price":20.65,"orders":3},{"quantity":4200,"price":20.7,"orders":2},{"quantity":1400,"price":20.75,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|100742","symbol":"HINDALCO25AUG680CE","last_price":20.5,"volume":1101800,"average_price":20.04,"oi":623000.0,"net_change":-1.25,"total_buy_quantity":330400.0,"total_sell_quantity":208600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.05,"last_trade_time":"1754387980942","oi_day_high":676200.0,"oi_day_low":571200.0},"NSE_FO:MAXHEALTH25AUG1240PE":{"ohlc":{"open":28.75,"high":34.45,"low":19.65,"close":21.8},"depth":{"buy":[{"quantity":525,"price":21.45,"orders":1},{"quantity":525,"price":21.4,"orders":1},{"quantity":525,"price":21.1,"orders":1},{"quantity":525,"price":21.05,"orders":1},{"quantity":1050,"price":20.85,"orders":2}],"sell":[{"quantity":525,"price":22.45,"orders":1},{"quantity":525,"price":22.5,"orders":1},{"quantity":525,"price":22.85,"orders":1},{"quantity":2100,"price":22.9,"orders":3},{"quantity":525,"price":23.1,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|118395","symbol":"MAXHEALTH25AUG1240PE","last_price":21.8,"volume":207375,"average_price":24.29,"oi":77175.0,"net_change":-7.9,"total_buy_quantity":148575.0,"total_sell_quantity":89775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.5,"last_trade_time":"1754387993144","oi_day_high":79800.0,"oi_day_low":56700.0},"NSE_FO:TATAPOWER25AUG400PE":{"ohlc":{"open":16.75,"high":20.1,"low":14.5,"close":17.7},"depth":{"buy":[{"quantity":2900,"price":17.65,"orders":1},{"quantity":1450,"price":17.55,"orders":1},{"quantity":2900,"price":17.5,"orders":2},{"quantity":2900,"price":17.45,"orders":2},{"quantity":5800,"price":17.4,"orders":4}],"sell":[{"quantity":1450,"price":17.9,"orders":1},{"quantity":1450,"price":17.95,"orders":1},{"quantity":1450,"price":18.0,"orders":1},{"quantity":1450,"price":18.05,"orders":1},{"quantity":2900,"price":18.1,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|137888","symbol":"TATAPOWER25AUG400PE","last_price":17.7,"volume":1161450,"average_price":16.43,"oi":2972500.0,"net_change":0.95,"total_buy_quantity":253750.0,"total_sell_quantity":249400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.75,"last_trade_time":"1754387994023","oi_day_high":3004400.0,"oi_day_low":2718750.0},"NSE_FO:GODREJCP25AUG1260CE":{"ohlc":{"open":29.95,"high":30.0,"low":17.45,"close":19.85},"depth":{"buy":[{"quantity":1000,"price":19.5,"orders":2},{"quantity":1000,"price":19.4,"orders":2},{"quantity":500,"price":19.3,"orders":1},{"quantity":500,"price":19.25,"orders":1},{"quantity":1000,"price":17.6,"orders":2}],"sell":[{"quantity":500,"price":20.15,"orders":1},{"quantity":500,"price":20.2,"orders":1},{"quantity":1000,"price":20.85,"orders":2},{"quantity":500,"price":20.9,"orders":1},{"quantity":500,"price":20.95,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|96449","symbol":"GODREJCP25AUG1260CE","last_price":19.85,"volume":367500,"average_price":21.07,"oi":157000.0,"net_change":-9.8,"total_buy_quantity":145500.0,"total_sell_quantity":100000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.85,"last_trade_time":"1754387953409","oi_day_high":159500.0,"oi_day_low":125000.0},"NSE_FO:SRF25AUG3000CE":{"ohlc":{"open":121.25,"high":144.9,"low":106.0,"close":106.55},"depth":{"buy":[{"quantity":200,"price":106.9,"orders":1},{"quantity":200,"price":106.85,"orders":1},{"quantity":400,"price":106.8,"orders":2},{"quantity":200,"price":106.75,"orders":1},{"quantity":200,"price":106.3,"orders":1}],"sell":[{"quantity":400,"price":110.7,"orders":2},{"quantity":200,"price":110.8,"orders":1},{"quantity":200,"price":110.85,"orders":1},{"quantity":200,"price":110.95,"orders":1},{"quantity":200,"price":115.0,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|136484","symbol":"SRF25AUG3000CE","last_price":106.55,"volume":117000,"average_price":124.73,"oi":51200.0,"net_change":-16.85,"total_buy_quantity":18000.0,"total_sell_quantity":31000.0,"lower_circuit_limit":24.15,"upper_circuit_limit":222.65,"last_trade_time":"1754387972218","oi_day_high":55600.0,"oi_day_low":46600.0},"NSE_FO:SBIN25AUG800CE":{"ohlc":{"open":17.9,"high":20.2,"low":16.6,"close":19.0},"depth":{"buy":[{"quantity":2250,"price":18.9,"orders":3},{"quantity":4500,"price":18.85,"orders":6},{"quantity":5250,"price":18.8,"orders":7},{"quantity":5250,"price":18.75,"orders":6},{"quantity":4500,"price":18.7,"orders":6}],"sell":[{"quantity":750,"price":19.0,"orders":1},{"quantity":750,"price":19.05,"orders":1},{"quantity":17250,"price":19.1,"orders":14},{"quantity":3750,"price":19.15,"orders":5},{"quantity":6750,"price":19.2,"orders":9}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|134246","symbol":"SBIN25AUG800CE","last_price":19.0,"volume":10927500,"average_price":18.59,"oi":6437250.0,"net_change":1.9,"total_buy_quantity":306750.0,"total_sell_quantity":783000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.1,"last_trade_time":"1754387997437","oi_day_high":6546750.0,"oi_day_low":6192750.0},"NSE_FO:COFORGE25AUG1740PE":{"ohlc":{"open":51.5,"high":71.4,"low":47.45,"close":68.7},"depth":{"buy":[{"quantity":750,"price":67.4,"orders":2},{"quantity":375,"price":67.35,"orders":1},{"quantity":750,"price":66.65,"orders":2},{"quantity":750,"price":66.2,"orders":1},{"quantity":375,"price":66.0,"orders":1}],"sell":[{"quantity":750,"price":69.45,"orders":2},{"quantity":375,"price":69.5,"orders":1},{"quantity":750,"price":69.55,"orders":2},{"quantity":375,"price":69.8,"orders":1},{"quantity":375,"price":70.05,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|79693","symbol":"COFORGE25AUG1740PE","last_price":68.7,"volume":145125,"average_price":59.75,"oi":129000.0,"net_change":20.4,"total_buy_quantity":47625.0,"total_sell_quantity":31500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":102.45,"last_trade_time":"1754387980342","oi_day_high":130125.0,"oi_day_low":119250.0},"NSE_FO:MPHASIS25AUG2800PE":{"ohlc":{"open":110.1,"high":139.0,"low":110.1,"close":130.6},"depth":{"buy":[{"quantity":275,"price":128.1,"orders":1},{"quantity":550,"price":128.05,"orders":2},{"quantity":275,"price":128.0,"orders":1},{"quantity":275,"price":127.55,"orders":1},{"quantity":275,"price":127.5,"orders":1}],"sell":[{"quantity":275,"price":131.2,"orders":1},{"quantity":275,"price":131.25,"orders":1},{"quantity":550,"price":132.65,"orders":2},{"quantity":1100,"price":133.0,"orders":2},{"quantity":550,"price":135.2,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|43921","symbol":"MPHASIS25AUG2800PE","last_price":130.6,"volume":14025,"average_price":132.05,"oi":46475.0,"net_change":26.2,"total_buy_quantity":29975.0,"total_sell_quantity":29150.0,"lower_circuit_limit":14.45,"upper_circuit_limit":194.35,"last_trade_time":"1754387875729","oi_day_high":46750.0,"oi_day_low":45925.0},"NSE_FO:BSE25AUG2450PE":{"ohlc":{"open":101.85,"high":196.7,"low":93.25,"close":180.25},"depth":{"buy":[{"quantity":1125,"price":176.1,"orders":3},{"quantity":375,"price":174.3,"orders":1},{"quantity":375,"price":174.25,"orders":1},{"quantity":375,"price":174.2,"orders":1},{"quantity":375,"price":174.15,"orders":1}],"sell":[{"quantity":750,"price":179.85,"orders":2},{"quantity":375,"price":179.95,"orders":1},{"quantity":375,"price":180.0,"orders":1},{"quantity":375,"price":180.15,"orders":1},{"quantity":375,"price":180.4,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|76201","symbol":"BSE25AUG2450PE","last_price":180.25,"volume":1414500,"average_price":137.5,"oi":209250.0,"net_change":86.05,"total_buy_quantity":64125.0,"total_sell_quantity":38250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":315.75,"last_trade_time":"1754387996743","oi_day_high":261000.0,"oi_day_low":190875.0},"NSE_FO:CDSL25AUG1480PE":{"ohlc":{"open":22.35,"high":32.05,"low":20.25,"close":22.2},"depth":{"buy":[{"quantity":950,"price":22.2,"orders":2},{"quantity":475,"price":22.15,"orders":1},{"quantity":475,"price":21.3,"orders":1},{"quantity":475,"price":20.05,"orders":1},{"quantity":950,"price":20.0,"orders":2}],"sell":[{"quantity":475,"price":22.5,"orders":1},{"quantity":475,"price":22.55,"orders":1},{"quantity":950,"price":22.65,"orders":2},{"quantity":475,"price":22.75,"orders":1},{"quantity":475,"price":22.8,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|86348","symbol":"CDSL25AUG1480PE","last_price":22.2,"volume":392350,"average_price":25.24,"oi":175275.0,"net_change":0.95,"total_buy_quantity":106875.0,"total_sell_quantity":106875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.75,"last_trade_time":"1754387993918","oi_day_high":179075.0,"oi_day_low":161500.0},"NSE_FO:ONGC25AUG240CE":{"ohlc":{"open":2.2,"high":2.65,"low":1.9,"close":2.45},"depth":{"buy":[{"quantity":6750,"price":2.45,"orders":1},{"quantity":27000,"price":2.4,"orders":6},{"quantity":13500,"price":2.35,"orders":4},{"quantity":24750,"price":2.3,"orders":7},{"quantity":36000,"price":2.25,"orders":7}],"sell":[{"quantity":22500,"price":2.5,"orders":5},{"quantity":29250,"price":2.55,"orders":9},{"quantity":42750,"price":2.6,"orders":9},{"quantity":42750,"price":2.65,"orders":8},{"quantity":27000,"price":2.7,"orders":5}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|125680","symbol":"ONGC25AUG240CE","last_price":2.45,"volume":9526500,"average_price":2.25,"oi":1.182825E7,"net_change":0.25,"total_buy_quantity":1077750.0,"total_sell_quantity":1329750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1754387938486","oi_day_high":1.185525E7,"oi_day_low":1.167975E7},"NSE_FO:KPITTECH25AUG1220PE":{"ohlc":{"open":36.0,"high":43.3,"low":34.9,"close":38.1},"depth":{"buy":[{"quantity":400,"price":37.55,"orders":1},{"quantity":400,"price":33.7,"orders":1},{"quantity":1600,"price":33.65,"orders":1},{"quantity":2000,"price":33.0,"orders":1},{"quantity":7600,"price":32.6,"orders":1}],"sell":[{"quantity":400,"price":38.6,"orders":1},{"quantity":400,"price":40.1,"orders":1},{"quantity":400,"price":40.55,"orders":1},{"quantity":400,"price":41.05,"orders":1},{"quantity":800,"price":41.1,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|106730","symbol":"KPITTECH25AUG1220PE","last_price":38.1,"volume":20800,"average_price":39.7,"oi":62400.0,"net_change":4.15,"total_buy_quantity":52000.0,"total_sell_quantity":53600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":75.75,"last_trade_time":"1754387989621","oi_day_high":62800.0,"oi_day_low":59200.0},"NSE_FO:TATAMOTORS25AUG670CE":{"ohlc":{"open":15.5,"high":17.75,"low":13.85,"close":15.5},"depth":{"buy":[{"quantity":800,"price":15.4,"orders":1},{"quantity":800,"price":15.35,"orders":1},{"quantity":3200,"price":15.3,"orders":4},{"quantity":3200,"price":15.25,"orders":4},{"quantity":3200,"price":15.2,"orders":3}],"sell":[{"quantity":8000,"price":15.5,"orders":8},{"quantity":4800,"price":15.55,"orders":6},{"quantity":4000,"price":15.6,"orders":5},{"quantity":2400,"price":15.65,"orders":3},{"quantity":800,"price":15.7,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|139338","symbol":"TATAMOTORS25AUG670CE","last_price":15.5,"volume":2577600,"average_price":15.24,"oi":2669600.0,"net_change":-0.15,"total_buy_quantity":310400.0,"total_sell_quantity":412800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.65,"last_trade_time":"1754387989643","oi_day_high":2731200.0,"oi_day_low":2618400.0},"NSE_FO:VBL25AUG520PE":{"ohlc":{"open":16.7,"high":21.0,"low":16.7,"close":19.0},"depth":{"buy":[{"quantity":1025,"price":18.75,"orders":1},{"quantity":1025,"price":18.7,"orders":1},{"quantity":1025,"price":18.6,"orders":1},{"quantity":1025,"price":18.55,"orders":1},{"quantity":2050,"price":18.5,"orders":2}],"sell":[{"quantity":1025,"price":19.45,"orders":1},{"quantity":1025,"price":19.55,"orders":1},{"quantity":1025,"price":19.6,"orders":1},{"quantity":1025,"price":19.7,"orders":1},{"quantity":10250,"price":20.15,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|140802","symbol":"VBL25AUG520PE","last_price":19.0,"volume":183475,"average_price":19.48,"oi":521725.0,"net_change":0.85,"total_buy_quantity":151700.0,"total_sell_quantity":139400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.15,"last_trade_time":"1754387845912","oi_day_high":523775.0,"oi_day_low":516600.0},"NSE_FO:PAYTM25AUG1080PE":{"ohlc":{"open":44.4,"high":53.0,"low":36.55,"close":50.9},"depth":{"buy":[{"quantity":725,"price":50.85,"orders":1},{"quantity":1450,"price":50.7,"orders":2},{"quantity":1450,"price":50.65,"orders":2},{"quantity":1450,"price":50.6,"orders":2},{"quantity":1450,"price":50.55,"orders":2}],"sell":[{"quantity":1450,"price":51.9,"orders":2},{"quantity":725,"price":51.95,"orders":1},{"quantity":725,"price":52.05,"orders":1},{"quantity":1450,"price":52.15,"orders":2},{"quantity":1450,"price":52.2,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|126648","symbol":"PAYTM25AUG1080PE","last_price":50.9,"volume":2673075,"average_price":43.87,"oi":462550.0,"net_change":13.1,"total_buy_quantity":92800.0,"total_sell_quantity":105125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.8,"last_trade_time":"1754387992724","oi_day_high":536500.0,"oi_day_low":314650.0},"NSE_FO:HDFCLIFE25AUG760CE":{"ohlc":{"open":8.75,"high":10.1,"low":6.55,"close":8.45},"depth":{"buy":[{"quantity":2200,"price":8.45,"orders":2},{"quantity":2200,"price":8.4,"orders":2},{"quantity":1100,"price":8.3,"orders":1},{"quantity":1100,"price":8.25,"orders":1},{"quantity":12100,"price":8.2,"orders":4}],"sell":[{"quantity":2200,"price":8.55,"orders":1},{"quantity":3300,"price":8.6,"orders":3},{"quantity":1100,"price":8.65,"orders":1},{"quantity":2200,"price":8.75,"orders":2},{"quantity":1100,"price":8.8,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|99608","symbol":"HDFCLIFE25AUG760CE","last_price":8.45,"volume":1095600,"average_price":7.51,"oi":733700.0,"net_change":-0.35,"total_buy_quantity":300300.0,"total_sell_quantity":313500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.8,"last_trade_time":"1754387983657","oi_day_high":805200.0,"oi_day_low":733700.0},"NSE_FO:NBCC25AUG107.5PE":{"ohlc":{"open":2.3,"high":2.9,"low":2.3,"close":2.9},"depth":{"buy":[{"quantity":19500,"price":2.9,"orders":1},{"quantity":13000,"price":2.8,"orders":2},{"quantity":19500,"price":2.75,"orders":2},{"quantity":58500,"price":2.7,"orders":2},{"quantity":26000,"price":2.5,"orders":2}],"sell":[{"quantity":19500,"price":3.0,"orders":3},{"quantity":26000,"price":3.05,"orders":4},{"quantity":32500,"price":3.1,"orders":4},{"quantity":71500,"price":3.15,"orders":4},{"quantity":13000,"price":3.2,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|116076","symbol":"NBCC25AUG107.5PE","last_price":2.9,"volume":169000,"average_price":2.64,"oi":188500.0,"net_change":0.1,"total_buy_quantity":884000.0,"total_sell_quantity":780000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1754387913899","oi_day_high":188500.0,"oi_day_low":156000.0},"NSE_FO:TITAN25AUG3350CE":{"ohlc":{"open":90.05,"high":148.9,"low":85.2,"close":128.0},"depth":{"buy":[{"quantity":175,"price":126.1,"orders":1},{"quantity":350,"price":126.05,"orders":2},{"quantity":350,"price":121.7,"orders":2},{"quantity":175,"price":121.65,"orders":1},{"quantity":175,"price":119.5,"orders":1}],"sell":[{"quantity":350,"price":128.35,"orders":2},{"quantity":350,"price":128.4,"orders":2},{"quantity":350,"price":128.85,"orders":2},{"quantity":350,"price":128.9,"orders":2},{"quantity":175,"price":129.0,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|142301","symbol":"TITAN25AUG3350CE","last_price":128.0,"volume":481250,"average_price":115.16,"oi":63525.0,"net_change":39.1,"total_buy_quantity":13650.0,"total_sell_quantity":13650.0,"lower_circuit_limit":10.25,"upper_circuit_limit":167.55,"last_trade_time":"1754387970587","oi_day_high":96425.0,"oi_day_low":63525.0},"NSE_FO:ASIANPAINT25AUG2400PE":{"ohlc":{"open":21.1,"high":35.55,"low":19.35,"close":24.0},"depth":{"buy":[{"quantity":4000,"price":24.0,"orders":2},{"quantity":250,"price":23.9,"orders":1},{"quantity":500,"price":23.7,"orders":2},{"quantity":250,"price":23.6,"orders":1},{"quantity":250,"price":23.55,"orders":1}],"sell":[{"quantity":1000,"price":24.2,"orders":1},{"quantity":250,"price":24.45,"orders":1},{"quantity":500,"price":24.5,"orders":2},{"quantity":500,"price":25.0,"orders":2},{"quantity":250,"price":25.05,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|78022","symbol":"ASIANPAINT25AUG2400PE","last_price":24.0,"volume":746500,"average_price":28.69,"oi":371500.0,"net_change":2.9,"total_buy_quantity":110500.0,"total_sell_quantity":75750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.4,"last_trade_time":"1754387995056","oi_day_high":431750.0,"oi_day_low":371250.0},"NSE_FO:OFSS25AUG8500PE":{"ohlc":{"open":220.0,"high":241.0,"low":190.0,"close":195.95},"depth":{"buy":[{"quantity":150,"price":192.35,"orders":2},{"quantity":75,"price":192.3,"orders":1},{"quantity":75,"price":192.2,"orders":1},{"quantity":75,"price":192.1,"orders":1},{"quantity":75,"price":192.05,"orders":1}],"sell":[{"quantity":75,"price":195.95,"orders":1},{"quantity":75,"price":196.0,"orders":1},{"quantity":75,"price":199.25,"orders":1},{"quantity":75,"price":199.3,"orders":1},{"quantity":75,"price":200.2,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|120074","symbol":"OFSS25AUG8500PE","last_price":195.95,"volume":24750,"average_price":213.94,"oi":28500.0,"net_change":-4.5,"total_buy_quantity":38025.0,"total_sell_quantity":7725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":448.65,"last_trade_time":"1754387985592","oi_day_high":33375.0,"oi_day_low":28500.0},"NSE_FO:TORNTPHARM25AUG3750CE":{"ohlc":{"open":43.75,"high":44.5,"low":24.05,"close":25.6},"depth":{"buy":[{"quantity":7500,"price":19.1,"orders":1},{"quantity":250,"price":19.0,"orders":1},{"quantity":7500,"price":10.45,"orders":1},{"quantity":2500,"price":8.55,"orders":1},{"quantity":1000,"price":4.85,"orders":1}],"sell":[{"quantity":500,"price":26.1,"orders":1},{"quantity":5000,"price":30.35,"orders":1},{"quantity":250,"price":38.7,"orders":1},{"quantity":1000,"price":39.25,"orders":1},{"quantity":2250,"price":40.95,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|142455","symbol":"TORNTPHARM25AUG3750CE","last_price":25.6,"volume":26500,"average_price":29.89,"oi":43000.0,"net_change":-13.35,"total_buy_quantity":44000.0,"total_sell_quantity":19750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":91.25,"last_trade_time":"1754387653365","oi_day_high":43750.0,"oi_day_low":41000.0},"NSE_FO:CYIENT25AUG1200PE":{"ohlc":{"open":25.0,"high":31.35,"low":24.6,"close":27.75},"depth":{"buy":[{"quantity":425,"price":25.8,"orders":1},{"quantity":425,"price":25.45,"orders":1},{"quantity":425,"price":25.4,"orders":1},{"quantity":425,"price":25.05,"orders":1},{"quantity":850,"price":25.0,"orders":2}],"sell":[{"quantity":850,"price":26.35,"orders":2},{"quantity":425,"price":26.85,"orders":1},{"quantity":425,"price":27.8,"orders":1},{"quantity":425,"price":27.85,"orders":1},{"quantity":425,"price":27.9,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|90261","symbol":"CYIENT25AUG1200PE","last_price":27.75,"volume":18275,"average_price":28.03,"oi":82450.0,"net_change":0.35,"total_buy_quantity":99450.0,"total_sell_quantity":65025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.35,"last_trade_time":"1754387679361","oi_day_high":82875.0,"oi_day_low":79900.0},"NSE_FO:JSL25AUG690PE":{"ohlc":{"open":10.35,"high":11.9,"low":9.5,"close":10.8},"depth":{"buy":[{"quantity":850,"price":10.8,"orders":1},{"quantity":850,"price":10.75,"orders":1},{"quantity":1700,"price":10.1,"orders":2},{"quantity":1700,"price":10.05,"orders":1},{"quantity":850,"price":10.0,"orders":1}],"sell":[{"quantity":1700,"price":12.65,"orders":2},{"quantity":850,"price":12.7,"orders":1},{"quantity":850,"price":12.8,"orders":1},{"quantity":850,"price":12.85,"orders":1},{"quantity":850,"price":12.9,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|102959","symbol":"JSL25AUG690PE","last_price":10.8,"volume":38250,"average_price":10.97,"oi":37400.0,"net_change":0.4,"total_buy_quantity":108800.0,"total_sell_quantity":93500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.4,"last_trade_time":"1754387170441","oi_day_high":42500.0,"oi_day_low":35700.0},"NSE_FO:UNITDSPR25AUG1340PE":{"ohlc":{"open":29.5,"high":38.75,"low":25.4,"close":38.75},"depth":{"buy":[{"quantity":400,"price":38.25,"orders":1},{"quantity":400,"price":38.2,"orders":1},{"quantity":400,"price":37.95,"orders":1},{"quantity":400,"price":37.7,"orders":1},{"quantity":400,"price":37.4,"orders":1}],"sell":[{"quantity":400,"price":38.85,"orders":1},{"quantity":400,"price":38.9,"orders":1},{"quantity":400,"price":39.0,"orders":1},{"quantity":400,"price":39.45,"orders":1},{"quantity":400,"price":39.5,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|143427","symbol":"UNITDSPR25AUG1340PE","last_price":38.75,"volume":291600,"average_price":33.99,"oi":342800.0,"net_change":7.1,"total_buy_quantity":66800.0,"total_sell_quantity":71600.0,"lower_circuit_limit":2.4,"upper_circuit_limit":60.9,"last_trade_time":"1754387958789","oi_day_high":344000.0,"oi_day_low":300400.0},"NSE_FO:SAIL25AUG125PE":{"ohlc":{"open":3.5,"high":3.7,"low":3.15,"close":3.5},"depth":{"buy":[{"quantity":14100,"price":3.5,"orders":3},{"quantity":37600,"price":3.45,"orders":6},{"quantity":37600,"price":3.4,"orders":6},{"quantity":28200,"price":3.35,"orders":5},{"quantity":51700,"price":3.3,"orders":4}],"sell":[{"quantity":18800,"price":3.6,"orders":4},{"quantity":18800,"price":3.65,"orders":3},{"quantity":18800,"price":3.7,"orders":4},{"quantity":145700,"price":3.75,"orders":6},{"quantity":65800,"price":3.8,"orders":3}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|133216","symbol":"SAIL25AUG125PE","last_price":3.5,"volume":1922300,"average_price":3.39,"oi":2909300.0,"net_change":0.0,"total_buy_quantity":1269000.0,"total_sell_quantity":1066900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1754387904378","oi_day_high":2965700.0,"oi_day_low":2787100.0},"NSE_FO:PIDILITIND25AUG2860PE":{"ohlc":{"open":32.4,"high":32.4,"low":18.75,"close":21.05},"depth":{"buy":[{"quantity":250,"price":21.2,"orders":1},{"quantity":250,"price":21.15,"orders":1},{"quantity":2500,"price":19.75,"orders":3},{"quantity":250,"price":18.1,"orders":1},{"quantity":7500,"price":17.15,"orders":1}],"sell":[{"quantity":250,"price":22.6,"orders":1},{"quantity":250,"price":22.65,"orders":1},{"quantity":250,"price":22.7,"orders":1},{"quantity":250,"price":22.8,"orders":1},{"quantity":250,"price":22.9,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|124423","symbol":"PIDILITIND25AUG2860PE","last_price":21.05,"volume":17500,"average_price":24.12,"oi":8750.0,"net_change":-15.45,"total_buy_quantity":54000.0,"total_sell_quantity":47500.0,"lower_circuit_limit":0.55,"upper_circuit_limit":65.2,"last_trade_time":"1754387286402","oi_day_high":12250.0,"oi_day_low":8750.0},"NSE_FO:WIPRO25AUG247.5PE":{"ohlc":{"open":7.35,"high":7.8,"low":6.65,"close":7.35},"depth":{"buy":[{"quantity":12000,"price":7.3,"orders":4},{"quantity":6000,"price":7.25,"orders":2},{"quantity":3000,"price":7.2,"orders":1},{"quantity":6000,"price":7.15,"orders":2},{"quantity":9000,"price":6.8,"orders":1}],"sell":[{"quantity":3000,"price":7.4,"orders":1},{"quantity":9000,"price":7.45,"orders":3},{"quantity":3000,"price":7.5,"orders":1},{"quantity":6000,"price":7.55,"orders":2},{"quantity":9000,"price":7.95,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|144193","symbol":"WIPRO25AUG247.5PE","last_price":7.35,"volume":282000,"average_price":7.16,"oi":567000.0,"net_change":0.65,"total_buy_quantity":423000.0,"total_sell_quantity":273000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.7,"last_trade_time":"1754387956317","oi_day_high":591000.0,"oi_day_low":552000.0},"NSE_FO:TCS25AUG3040CE":{"ohlc":{"open":77.0,"high":81.3,"low":63.75,"close":71.15},"depth":{"buy":[{"quantity":350,"price":70.4,"orders":2},{"quantity":175,"price":70.35,"orders":1},{"quantity":175,"price":70.3,"orders":1},{"quantity":350,"price":70.25,"orders":2},{"quantity":175,"price":70.15,"orders":1}],"sell":[{"quantity":175,"price":72.2,"orders":1},{"quantity":1050,"price":72.25,"orders":3},{"quantity":175,"price":72.3,"orders":1},{"quantity":700,"price":72.35,"orders":1},{"quantity":175,"price":72.5,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|138362","symbol":"TCS25AUG3040CE","last_price":71.15,"volume":419125,"average_price":71.0,"oi":329000.0,"net_change":-11.45,"total_buy_quantity":21175.0,"total_sell_quantity":34650.0,"lower_circuit_limit":9.95,"upper_circuit_limit":155.25,"last_trade_time":"1754387999209","oi_day_high":349475.0,"oi_day_low":329000.0},"NSE_FO:KAYNES25AUG6200CE":{"ohlc":{"open":359.75,"high":454.0,"low":308.0,"close":327.65},"depth":{"buy":[{"quantity":100,"price":327.65,"orders":1},{"quantity":100,"price":327.6,"orders":1},{"quantity":100,"price":327.4,"orders":1},{"quantity":100,"price":327.35,"orders":1},{"quantity":100,"price":326.4,"orders":1}],"sell":[{"quantity":100,"price":335.0,"orders":1},{"quantity":100,"price":335.05,"orders":1},{"quantity":100,"price":335.1,"orders":1},{"quantity":100,"price":335.85,"orders":1},{"quantity":100,"price":335.95,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|111815","symbol":"KAYNES25AUG6200CE","last_price":327.65,"volume":70000,"average_price":393.34,"oi":52200.0,"net_change":19.95,"total_buy_quantity":17400.0,"total_sell_quantity":15000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":642.7,"last_trade_time":"1754387970002","oi_day_high":55700.0,"oi_day_low":52000.0},"NSE_FO:MOTHERSON25AUG97.5CE":{"ohlc":{"open":4.0,"high":4.5,"low":3.25,"close":3.7},"depth":{"buy":[{"quantity":36900,"price":3.6,"orders":5},{"quantity":30750,"price":3.55,"orders":4},{"quantity":18450,"price":3.5,"orders":3},{"quantity":61500,"price":3.45,"orders":3},{"quantity":18450,"price":3.4,"orders":3}],"sell":[{"quantity":18450,"price":3.7,"orders":3},{"quantity":18450,"price":3.75,"orders":3},{"quantity":30750,"price":3.8,"orders":5},{"quantity":67650,"price":3.85,"orders":4},{"quantity":18450,"price":3.9,"orders":3}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|47267","symbol":"MOTHERSON25AUG97.5CE","last_price":3.7,"volume":1371450,"average_price":3.87,"oi":590400.0,"net_change":-0.45,"total_buy_quantity":1082400.0,"total_sell_quantity":1119300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.15,"last_trade_time":"1754387999922","oi_day_high":676500.0,"oi_day_low":547350.0},"NSE_FO:UNIONBANK25AUG130PE":{"ohlc":{"open":3.85,"high":4.75,"low":3.35,"close":4.3},"depth":{"buy":[{"quantity":4425,"price":4.25,"orders":1},{"quantity":17700,"price":4.2,"orders":4},{"quantity":13275,"price":4.15,"orders":3},{"quantity":39825,"price":4.1,"orders":5},{"quantity":13275,"price":4.05,"orders":3}],"sell":[{"quantity":17700,"price":4.35,"orders":4},{"quantity":22125,"price":4.4,"orders":5},{"quantity":44250,"price":4.45,"orders":6},{"quantity":13275,"price":4.5,"orders":3},{"quantity":13275,"price":4.55,"orders":3}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|50607","symbol":"UNIONBANK25AUG130PE","last_price":4.3,"volume":747825,"average_price":4.02,"oi":4115250.0,"net_change":0.6,"total_buy_quantity":376125.0,"total_sell_quantity":876150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1754387746708","oi_day_high":4124100.0,"oi_day_low":4079850.0},"NSE_FO:PRESTIGE25AUG1620CE":{"ohlc":{"open":69.45,"high":69.45,"low":52.25,"close":59.0},"depth":{"buy":[{"quantity":450,"price":57.45,"orders":1},{"quantity":450,"price":56.75,"orders":1},{"quantity":450,"price":56.7,"orders":1},{"quantity":900,"price":56.2,"orders":2},{"quantity":450,"price":55.8,"orders":1}],"sell":[{"quantity":450,"price":58.9,"orders":1},{"quantity":450,"price":61.15,"orders":1},{"quantity":450,"price":61.2,"orders":1},{"quantity":450,"price":61.35,"orders":1},{"quantity":900,"price":61.4,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|128192","symbol":"PRESTIGE25AUG1620CE","last_price":59.0,"volume":171900,"average_price":56.62,"oi":38250.0,"net_change":-15.3,"total_buy_quantity":44100.0,"total_sell_quantity":44550.0,"lower_circuit_limit":1.55,"upper_circuit_limit":147.05,"last_trade_time":"1754387975853","oi_day_high":38700.0,"oi_day_low":21600.0},"NSE_FO:SBILIFE25AUG1840CE":{"ohlc":{"open":30.4,"high":46.65,"low":25.0,"close":44.4},"depth":{"buy":[{"quantity":375,"price":44.05,"orders":1},{"quantity":375,"price":44.0,"orders":1},{"quantity":375,"price":43.95,"orders":1},{"quantity":750,"price":43.9,"orders":2},{"quantity":1875,"price":43.7,"orders":4}],"sell":[{"quantity":750,"price":44.5,"orders":2},{"quantity":375,"price":44.9,"orders":1},{"quantity":750,"price":44.95,"orders":2},{"quantity":750,"price":45.0,"orders":2},{"quantity":375,"price":45.1,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|133796","symbol":"SBILIFE25AUG1840CE","last_price":44.4,"volume":795000,"average_price":36.81,"oi":193125.0,"net_change":12.85,"total_buy_quantity":156375.0,"total_sell_quantity":74250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.05,"last_trade_time":"1754387995651","oi_day_high":230250.0,"oi_day_low":187875.0},"NSE_FO:LAURUSLABS25AUG870CE":{"ohlc":{"open":24.35,"high":29.7,"low":19.0,"close":21.85},"depth":{"buy":[{"quantity":1700,"price":21.5,"orders":1},{"quantity":1700,"price":21.45,"orders":1},{"quantity":1700,"price":21.4,"orders":1},{"quantity":1700,"price":21.35,"orders":1},{"quantity":1700,"price":21.15,"orders":1}],"sell":[{"quantity":1700,"price":22.05,"orders":1},{"quantity":1700,"price":22.1,"orders":1},{"quantity":1700,"price":22.2,"orders":1},{"quantity":3400,"price":22.25,"orders":2},{"quantity":1700,"price":22.3,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|106953","symbol":"LAURUSLABS25AUG870CE","last_price":21.85,"volume":1715300,"average_price":25.46,"oi":384200.0,"net_change":-1.95,"total_buy_quantity":256700.0,"total_sell_quantity":278800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.8,"last_trade_time":"1754387943814","oi_day_high":486200.0,"oi_day_low":249900.0},"NSE_FO:OIL25AUG440CE":{"ohlc":{"open":10.45,"high":12.3,"low":7.55,"close":11.15},"depth":{"buy":[{"quantity":1400,"price":11.05,"orders":1},{"quantity":1400,"price":11.0,"orders":1},{"quantity":1400,"price":10.85,"orders":1},{"quantity":1400,"price":9.85,"orders":1},{"quantity":12600,"price":9.8,"orders":2}],"sell":[{"quantity":1400,"price":11.35,"orders":1},{"quantity":2800,"price":11.4,"orders":2},{"quantity":1400,"price":11.65,"orders":1},{"quantity":1400,"price":11.7,"orders":1},{"quantity":1400,"price":12.2,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|125428","symbol":"OIL25AUG440CE","last_price":11.15,"volume":308000,"average_price":9.86,"oi":266000.0,"net_change":0.25,"total_buy_quantity":219800.0,"total_sell_quantity":177800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.9,"last_trade_time":"1754387995781","oi_day_high":266000.0,"oi_day_low":240800.0},"NSE_FO:PNBHOUSING25AUG980CE":{"ohlc":{"open":1.3,"high":1.3,"low":0.7,"close":0.75},"depth":{"buy":[{"quantity":4550,"price":0.7,"orders":1},{"quantity":10400,"price":0.6,"orders":3},{"quantity":11700,"price":0.55,"orders":1},{"quantity":5850,"price":0.5,"orders":4},{"quantity":4550,"price":0.4,"orders":3}],"sell":[{"quantity":1300,"price":1.15,"orders":2},{"quantity":1300,"price":1.2,"orders":2},{"quantity":650,"price":1.25,"orders":1},{"quantity":2600,"price":1.5,"orders":1},{"quantity":1950,"price":1.8,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|126712","symbol":"PNBHOUSING25AUG980CE","last_price":0.75,"volume":13000,"average_price":0.94,"oi":266500.0,"net_change":-0.9,"total_buy_quantity":62400.0,"total_sell_quantity":16250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1754387809079","oi_day_high":277550.0,"oi_day_low":266500.0},"NSE_FO:OBEROIRLTY25AUG1640PE":{"ohlc":{"open":56.15,"high":68.95,"low":54.5,"close":56.0},"depth":{"buy":[{"quantity":350,"price":55.95,"orders":1},{"quantity":350,"price":55.25,"orders":1},{"quantity":350,"price":55.15,"orders":1},{"quantity":350,"price":55.1,"orders":1},{"quantity":3500,"price":49.0,"orders":1}],"sell":[{"quantity":350,"price":57.95,"orders":1},{"quantity":350,"price":58.0,"orders":1},{"quantity":350,"price":58.05,"orders":1},{"quantity":350,"price":58.1,"orders":1},{"quantity":350,"price":58.3,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|124649","symbol":"OBEROIRLTY25AUG1640PE","last_price":56.0,"volume":47600,"average_price":64.52,"oi":73500.0,"net_change":0.35,"total_buy_quantity":34300.0,"total_sell_quantity":31500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":111.5,"last_trade_time":"1754387557896","oi_day_high":106750.0,"oi_day_low":73500.0},"NSE_FO:GRASIM25AUG2740PE":{"ohlc":{"open":39.0,"high":43.85,"low":33.2,"close":38.9},"depth":{"buy":[{"quantity":500,"price":33.4,"orders":2},{"quantity":250,"price":33.35,"orders":1},{"quantity":7500,"price":33.3,"orders":1},{"quantity":1000,"price":30.95,"orders":1},{"quantity":750,"price":28.8,"orders":1}],"sell":[{"quantity":250,"price":47.95,"orders":1},{"quantity":5000,"price":48.0,"orders":1},{"quantity":250,"price":49.95,"orders":1},{"quantity":1250,"price":50.55,"orders":2},{"quantity":1000,"price":51.2,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|88524","symbol":"GRASIM25AUG2740PE","last_price":38.9,"volume":30500,"average_price":38.01,"oi":53000.0,"net_change":-6.55,"total_buy_quantity":41000.0,"total_sell_quantity":26750.0,"lower_circuit_limit":1.8,"upper_circuit_limit":89.1,"last_trade_time":"1754387412544","oi_day_high":54250.0,"oi_day_low":49250.0},"NSE_FO:DALBHARAT25AUG2220PE":{"ohlc":{"open":44.0,"high":45.8,"low":40.1,"close":41.15},"depth":{"buy":[{"quantity":325,"price":36.65,"orders":1},{"quantity":325,"price":36.5,"orders":1},{"quantity":7800,"price":31.45,"orders":1},{"quantity":1950,"price":31.35,"orders":2},{"quantity":9750,"price":28.95,"orders":1}],"sell":[{"quantity":650,"price":38.85,"orders":2},{"quantity":325,"price":40.1,"orders":1},{"quantity":325,"price":42.0,"orders":1},{"quantity":650,"price":43.3,"orders":1},{"quantity":6500,"price":45.65,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|82446","symbol":"DALBHARAT25AUG2220PE","last_price":41.15,"volume":7150,"average_price":43.11,"oi":4550.0,"net_change":-2.85,"total_buy_quantity":49075.0,"total_sell_quantity":19175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":94.95,"last_trade_time":"1754386400106","oi_day_high":4875.0,"oi_day_low":3575.0},"NSE_FO:INDIGO25AUG5900CE":{"ohlc":{"open":65.35,"high":89.8,"low":58.0,"close":69.55},"depth":{"buy":[{"quantity":450,"price":70.4,"orders":3},{"quantity":150,"price":70.35,"orders":1},{"quantity":150,"price":70.3,"orders":1},{"quantity":150,"price":70.25,"orders":1},{"quantity":150,"price":69.35,"orders":1}],"sell":[{"quantity":150,"price":73.9,"orders":1},{"quantity":300,"price":73.95,"orders":2},{"quantity":300,"price":74.0,"orders":2},{"quantity":300,"price":75.0,"orders":2},{"quantity":450,"price":76.95,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|105597","symbol":"INDIGO25AUG5900CE","last_price":69.55,"volume":178200,"average_price":70.27,"oi":130050.0,"net_change":-3.95,"total_buy_quantity":43050.0,"total_sell_quantity":25350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":213.05,"last_trade_time":"1754387972694","oi_day_high":131400.0,"oi_day_low":121800.0},"NSE_FO:NTPC25AUG335PE":{"ohlc":{"open":6.6,"high":7.0,"low":5.35,"close":5.75},"depth":{"buy":[{"quantity":9000,"price":5.65,"orders":6},{"quantity":9000,"price":5.6,"orders":6},{"quantity":7500,"price":5.55,"orders":5},{"quantity":6000,"price":5.5,"orders":4},{"quantity":4500,"price":5.45,"orders":3}],"sell":[{"quantity":1500,"price":5.75,"orders":1},{"quantity":15000,"price":5.8,"orders":9},{"quantity":19500,"price":5.85,"orders":10},{"quantity":24000,"price":5.9,"orders":9},{"quantity":25500,"price":5.95,"orders":7}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|118502","symbol":"NTPC25AUG335PE","last_price":5.75,"volume":2505000,"average_price":6.25,"oi":1242000.0,"net_change":-0.9,"total_buy_quantity":498000.0,"total_sell_quantity":333000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.65,"last_trade_time":"1754387967385","oi_day_high":1248000.0,"oi_day_low":1027500.0},"NSE_FO:HUDCO25AUG210CE":{"ohlc":{"open":12.8,"high":13.0,"low":11.15,"close":12.55},"depth":{"buy":[{"quantity":2775,"price":12.25,"orders":1},{"quantity":2775,"price":12.1,"orders":1},{"quantity":2775,"price":12.05,"orders":1},{"quantity":5550,"price":12.0,"orders":2},{"quantity":13875,"price":11.9,"orders":2}],"sell":[{"quantity":2775,"price":12.45,"orders":1},{"quantity":2775,"price":12.5,"orders":1},{"quantity":2775,"price":12.55,"orders":1},{"quantity":5550,"price":12.6,"orders":2},{"quantity":5550,"price":12.65,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|102043","symbol":"HUDCO25AUG210CE","last_price":12.55,"volume":210900,"average_price":11.87,"oi":363525.0,"net_change":-0.85,"total_buy_quantity":294150.0,"total_sell_quantity":222000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.4,"last_trade_time":"1754387400810","oi_day_high":380175.0,"oi_day_low":360750.0},"NSE_FO:BAJFINANCE25AUG900PE":{"ohlc":{"open":27.25,"high":29.85,"low":23.75,"close":24.4},"depth":{"buy":[{"quantity":750,"price":24.65,"orders":1},{"quantity":1500,"price":24.6,"orders":2},{"quantity":1500,"price":24.55,"orders":2},{"quantity":3000,"price":24.5,"orders":4},{"quantity":2250,"price":24.45,"orders":3}],"sell":[{"quantity":750,"price":24.9,"orders":1},{"quantity":1500,"price":24.95,"orders":2},{"quantity":750,"price":25.0,"orders":1},{"quantity":1500,"price":25.05,"orders":2},{"quantity":750,"price":25.1,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|79977","symbol":"BAJFINANCE25AUG900PE","last_price":24.4,"volume":1507500,"average_price":26.5,"oi":3588750.0,"net_change":-3.0,"total_buy_quantity":130500.0,"total_sell_quantity":136500.0,"lower_circuit_limit":3.45,"upper_circuit_limit":51.35,"last_trade_time":"1754387987631","oi_day_high":3834750.0,"oi_day_low":3588750.0},"NSE_FO:IDFCFIRSTB25AUG69PE":{"ohlc":{"open":1.6,"high":1.65,"low":1.35,"close":1.5},"depth":{"buy":[{"quantity":83475,"price":1.45,"orders":7},{"quantity":74200,"price":1.4,"orders":6},{"quantity":157675,"price":1.35,"orders":8},{"quantity":102025,"price":1.3,"orders":5},{"quantity":27825,"price":1.25,"orders":2}],"sell":[{"quantity":46375,"price":1.5,"orders":4},{"quantity":55650,"price":1.55,"orders":5},{"quantity":120575,"price":1.6,"orders":6},{"quantity":64925,"price":1.65,"orders":7},{"quantity":27825,"price":1.7,"orders":3}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|96567","symbol":"IDFCFIRSTB25AUG69PE","last_price":1.5,"volume":4887925,"average_price":1.52,"oi":3672900.0,"net_change":-0.05,"total_buy_quantity":2170350.0,"total_sell_quantity":2077600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1754387950735","oi_day_high":3672900.0,"oi_day_low":2226000.0},"NSE_FO:ADANIENSOL25AUG800CE":{"ohlc":{"open":31.2,"high":32.8,"low":21.75,"close":27.65},"depth":{"buy":[{"quantity":2025,"price":27.7,"orders":3},{"quantity":675,"price":27.5,"orders":1},{"quantity":1350,"price":27.45,"orders":1},{"quantity":1350,"price":27.35,"orders":2},{"quantity":2025,"price":27.3,"orders":2}],"sell":[{"quantity":675,"price":28.2,"orders":1},{"quantity":675,"price":28.4,"orders":1},{"quantity":675,"price":28.45,"orders":1},{"quantity":675,"price":28.6,"orders":1},{"quantity":675,"price":28.65,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|75555","symbol":"ADANIENSOL25AUG800CE","last_price":27.65,"volume":1399950,"average_price":25.34,"oi":610200.0,"net_change":-4.9,"total_buy_quantity":155250.0,"total_sell_quantity":303750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.2,"last_trade_time":"1754387995287","oi_day_high":698625.0,"oi_day_low":525825.0},"NSE_FO:FORTIS25AUG860CE":{"ohlc":{"open":28.7,"high":36.2,"low":25.75,"close":33.5},"depth":{"buy":[{"quantity":775,"price":33.55,"orders":1},{"quantity":775,"price":33.5,"orders":1},{"quantity":1550,"price":33.2,"orders":2},{"quantity":775,"price":33.15,"orders":1},{"quantity":1550,"price":33.1,"orders":2}],"sell":[{"quantity":775,"price":33.95,"orders":1},{"quantity":1550,"price":34.0,"orders":2},{"quantity":775,"price":34.4,"orders":1},{"quantity":1550,"price":34.45,"orders":2},{"quantity":775,"price":34.55,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|95411","symbol":"FORTIS25AUG860CE","last_price":33.5,"volume":282875,"average_price":32.05,"oi":155775.0,"net_change":3.85,"total_buy_quantity":72850.0,"total_sell_quantity":107725.0,"lower_circuit_limit":1.95,"upper_circuit_limit":57.35,"last_trade_time":"1754387989393","oi_day_high":171275.0,"oi_day_low":141825.0},"NSE_FO:CHOLAFIN25AUG1440CE":{"ohlc":{"open":61.35,"high":64.85,"low":54.6,"close":63.6},"depth":{"buy":[{"quantity":625,"price":61.45,"orders":1},{"quantity":1250,"price":61.4,"orders":2},{"quantity":625,"price":60.55,"orders":1},{"quantity":4375,"price":57.15,"orders":2},{"quantity":3125,"price":56.8,"orders":1}],"sell":[{"quantity":625,"price":62.95,"orders":1},{"quantity":625,"price":63.0,"orders":1},{"quantity":625,"price":63.8,"orders":1},{"quantity":625,"price":63.85,"orders":1},{"quantity":625,"price":63.9,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|87246","symbol":"CHOLAFIN25AUG1440CE","last_price":63.6,"volume":153750,"average_price":59.17,"oi":120625.0,"net_change":-0.85,"total_buy_quantity":36875.0,"total_sell_quantity":83750.0,"lower_circuit_limit":6.85,"upper_circuit_limit":122.05,"last_trade_time":"1754387357751","oi_day_high":158125.0,"oi_day_low":120625.0},"NSE_FO:NCC25AUG220CE":{"ohlc":{"open":5.0,"high":5.65,"low":3.3,"close":4.45},"depth":{"buy":[{"quantity":5400,"price":4.35,"orders":2},{"quantity":8100,"price":4.3,"orders":2},{"quantity":5400,"price":4.25,"orders":2},{"quantity":10800,"price":4.2,"orders":4},{"quantity":45900,"price":4.15,"orders":3}],"sell":[{"quantity":2700,"price":4.45,"orders":1},{"quantity":13500,"price":4.5,"orders":5},{"quantity":29700,"price":4.55,"orders":4},{"quantity":29700,"price":4.6,"orders":4},{"quantity":5400,"price":4.65,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|122106","symbol":"NCC25AUG220CE","last_price":4.45,"volume":4158000,"average_price":4.54,"oi":1614600.0,"net_change":-0.6,"total_buy_quantity":623700.0,"total_sell_quantity":475200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.05,"last_trade_time":"1754387996808","oi_day_high":1614600.0,"oi_day_low":842400.0},"NSE_FO:BOSCHLTD25AUG40500CE":{"ohlc":{"open":1200.0,"high":1737.55,"low":790.7,"close":1350.0},"depth":{"buy":[{"quantity":25,"price":1350.0,"orders":1},{"quantity":25,"price":1298.5,"orders":1},{"quantity":25,"price":1298.45,"orders":1},{"quantity":25,"price":1286.1,"orders":1},{"quantity":100,"price":1285.6,"orders":1}],"sell":[{"quantity":25,"price":1373.05,"orders":1},{"quantity":25,"price":1373.1,"orders":1},{"quantity":25,"price":1375.7,"orders":1},{"quantity":50,"price":1375.8,"orders":2},{"quantity":100,"price":1422.1,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|74887","symbol":"BOSCHLTD25AUG40500CE","last_price":1350.0,"volume":50350,"average_price":1287.52,"oi":4850.0,"net_change":-447.95,"total_buy_quantity":1825.0,"total_sell_quantity":2475.0,"lower_circuit_limit":74.65,"upper_circuit_limit":2962.6,"last_trade_time":"1754387964318","oi_day_high":8850.0,"oi_day_low":4850.0},"NSE_FO:MUTHOOTFIN25AUG2600PE":{"ohlc":{"open":59.45,"high":79.15,"low":59.45,"close":67.55},"depth":{"buy":[{"quantity":550,"price":67.2,"orders":2},{"quantity":275,"price":66.95,"orders":1},{"quantity":275,"price":66.85,"orders":1},{"quantity":275,"price":66.8,"orders":1},{"quantity":275,"price":66.05,"orders":1}],"sell":[{"quantity":275,"price":68.3,"orders":1},{"quantity":275,"price":68.35,"orders":1},{"quantity":275,"price":68.85,"orders":1},{"quantity":550,"price":68.9,"orders":1},{"quantity":550,"price":69.1,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|120582","symbol":"MUTHOOTFIN25AUG2600PE","last_price":67.55,"volume":133375,"average_price":70.21,"oi":81400.0,"net_change":9.05,"total_buy_quantity":40975.0,"total_sell_quantity":31350.0,"lower_circuit_limit":4.55,"upper_circuit_limit":112.45,"last_trade_time":"1754387857986","oi_day_high":101475.0,"oi_day_low":81400.0},"NSE_FO:PFC25AUG410CE":{"ohlc":{"open":14.1,"high":15.45,"low":12.2,"close":13.75},"depth":{"buy":[{"quantity":3900,"price":13.75,"orders":1},{"quantity":5200,"price":13.7,"orders":1},{"quantity":1300,"price":13.65,"orders":1},{"quantity":3900,"price":13.6,"orders":3},{"quantity":2600,"price":13.55,"orders":2}],"sell":[{"quantity":3900,"price":13.8,"orders":3},{"quantity":1300,"price":13.95,"orders":1},{"quantity":2600,"price":14.0,"orders":2},{"quantity":2600,"price":14.05,"orders":2},{"quantity":1300,"price":14.1,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|122476","symbol":"PFC25AUG410CE","last_price":13.75,"volume":1774500,"average_price":13.57,"oi":2479100.0,"net_change":-0.65,"total_buy_quantity":323700.0,"total_sell_quantity":395200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.4,"last_trade_time":"1754387998701","oi_day_high":2489500.0,"oi_day_low":2340000.0},"NSE_FO:DLF25AUG780PE":{"ohlc":{"open":14.8,"high":26.75,"low":14.8,"close":19.5},"depth":{"buy":[{"quantity":825,"price":19.25,"orders":1},{"quantity":1650,"price":19.2,"orders":2},{"quantity":1650,"price":19.15,"orders":2},{"quantity":825,"price":19.1,"orders":1},{"quantity":825,"price":18.45,"orders":1}],"sell":[{"quantity":5775,"price":19.65,"orders":4},{"quantity":825,"price":19.7,"orders":1},{"quantity":825,"price":19.75,"orders":1},{"quantity":4950,"price":19.8,"orders":3},{"quantity":825,"price":19.95,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|92575","symbol":"DLF25AUG780PE","last_price":19.5,"volume":6033225,"average_price":20.8,"oi":1362075.0,"net_change":1.35,"total_buy_quantity":443025.0,"total_sell_quantity":148500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.15,"last_trade_time":"1754387998120","oi_day_high":1429725.0,"oi_day_low":1111275.0},"NSE_FO:SHRIRAMFIN25AUG630CE":{"ohlc":{"open":18.85,"high":22.7,"low":16.4,"close":20.45},"depth":{"buy":[{"quantity":825,"price":20.4,"orders":1},{"quantity":2475,"price":20.35,"orders":3},{"quantity":1650,"price":20.3,"orders":2},{"quantity":825,"price":20.1,"orders":1},{"quantity":825,"price":20.05,"orders":1}],"sell":[{"quantity":825,"price":20.6,"orders":1},{"quantity":825,"price":20.65,"orders":1},{"quantity":1650,"price":20.7,"orders":2},{"quantity":825,"price":20.75,"orders":1},{"quantity":825,"price":20.8,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|133702","symbol":"SHRIRAMFIN25AUG630CE","last_price":20.45,"volume":1767150,"average_price":19.56,"oi":570900.0,"net_change":2.05,"total_buy_quantity":147675.0,"total_sell_quantity":176550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.75,"last_trade_time":"1754387963443","oi_day_high":640200.0,"oi_day_low":567600.0},"NSE_FO:HINDZINC25AUG420PE":{"ohlc":{"open":8.85,"high":9.65,"low":8.05,"close":8.7},"depth":{"buy":[{"quantity":1225,"price":8.55,"orders":1},{"quantity":1225,"price":8.5,"orders":1},{"quantity":2450,"price":8.4,"orders":2},{"quantity":1225,"price":8.3,"orders":1},{"quantity":3675,"price":8.25,"orders":3}],"sell":[{"quantity":1225,"price":8.75,"orders":1},{"quantity":3675,"price":8.8,"orders":3},{"quantity":1225,"price":8.85,"orders":1},{"quantity":1225,"price":9.1,"orders":1},{"quantity":2450,"price":9.15,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|101769","symbol":"HINDZINC25AUG420PE","last_price":8.7,"volume":158025,"average_price":8.84,"oi":732550.0,"net_change":0.0,"total_buy_quantity":328300.0,"total_sell_quantity":181300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.7,"last_trade_time":"1754387926698","oi_day_high":759500.0,"oi_day_low":732550.0},"NSE_FO:BANKBARODA25AUG237.5CE":{"ohlc":{"open":8.25,"high":9.1,"low":7.2,"close":8.0},"depth":{"buy":[{"quantity":2925,"price":7.9,"orders":1},{"quantity":2925,"price":7.85,"orders":1},{"quantity":2925,"price":7.8,"orders":1},{"quantity":2925,"price":7.75,"orders":1},{"quantity":20475,"price":7.65,"orders":3}],"sell":[{"quantity":2925,"price":8.0,"orders":1},{"quantity":5850,"price":8.05,"orders":2},{"quantity":14625,"price":8.1,"orders":4},{"quantity":2925,"price":8.15,"orders":1},{"quantity":8775,"price":8.2,"orders":3}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|71616","symbol":"BANKBARODA25AUG237.5CE","last_price":8.0,"volume":532350,"average_price":8.08,"oi":450450.0,"net_change":-0.4,"total_buy_quantity":330525.0,"total_sell_quantity":476775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.4,"last_trade_time":"1754387820973","oi_day_high":473850.0,"oi_day_low":383175.0},"NSE_FO:ABB25AUG5500PE":{"ohlc":{"open":439.6,"high":481.0,"low":421.8,"close":432.25},"depth":{"buy":[{"quantity":125,"price":430.8,"orders":1},{"quantity":125,"price":430.75,"orders":1},{"quantity":125,"price":430.4,"orders":1},{"quantity":125,"price":430.25,"orders":1},{"quantity":1375,"price":429.65,"orders":1}],"sell":[{"quantity":125,"price":445.15,"orders":1},{"quantity":125,"price":447.55,"orders":1},{"quantity":125,"price":501.0,"orders":1},{"quantity":1250,"price":501.05,"orders":1},{"quantity":625,"price":502.5,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|62789","symbol":"ABB25AUG5500PE","last_price":432.25,"volume":15000,"average_price":452.7,"oi":84250.0,"net_change":5.9,"total_buy_quantity":6500.0,"total_sell_quantity":6000.0,"lower_circuit_limit":185.95,"upper_circuit_limit":666.75,"last_trade_time":"1754387961202","oi_day_high":86250.0,"oi_day_low":84125.0},"NSE_FO:POONAWALLA25AUG420PE":{"ohlc":{"open":9.7,"high":11.1,"low":6.3,"close":6.3},"depth":{"buy":[{"quantity":1700,"price":6.1,"orders":1},{"quantity":1700,"price":6.05,"orders":1},{"quantity":1700,"price":6.0,"orders":1},{"quantity":1700,"price":5.9,"orders":1},{"quantity":1700,"price":5.85,"orders":1}],"sell":[{"quantity":1700,"price":6.35,"orders":1},{"quantity":1700,"price":6.45,"orders":1},{"quantity":1700,"price":6.5,"orders":1},{"quantity":1700,"price":6.6,"orders":1},{"quantity":1700,"price":6.65,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|130491","symbol":"POONAWALLA25AUG420PE","last_price":6.3,"volume":168300,"average_price":8.5,"oi":207400.0,"net_change":-3.1,"total_buy_quantity":253300.0,"total_sell_quantity":270300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.4,"last_trade_time":"1754387881691","oi_day_high":248200.0,"oi_day_low":207400.0},"NSE_FO:360ONE25AUG1060CE":{"ohlc":{"open":35.0,"high":39.45,"low":32.0,"close":38.1},"depth":{"buy":[{"quantity":500,"price":38.05,"orders":1},{"quantity":2500,"price":38.0,"orders":2},{"quantity":500,"price":37.55,"orders":1},{"quantity":500,"price":36.1,"orders":1},{"quantity":500,"price":35.9,"orders":1}],"sell":[{"quantity":500,"price":39.3,"orders":1},{"quantity":1500,"price":39.45,"orders":3},{"quantity":500,"price":39.7,"orders":1},{"quantity":500,"price":40.0,"orders":1},{"quantity":1500,"price":41.95,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|62612","symbol":"360ONE25AUG1060CE","last_price":38.1,"volume":123000,"average_price":35.6,"oi":188000.0,"net_change":7.9,"total_buy_quantity":62000.0,"total_sell_quantity":37500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.15,"last_trade_time":"1754387978283","oi_day_high":190000.0,"oi_day_low":185500.0},"NSE_FO:ANGELONE25AUG2600CE":{"ohlc":{"open":117.1,"high":146.3,"low":86.3,"close":107.35},"depth":{"buy":[{"quantity":250,"price":105.55,"orders":1},{"quantity":250,"price":105.5,"orders":1},{"quantity":250,"price":105.05,"orders":1},{"quantity":250,"price":105.0,"orders":1},{"quantity":750,"price":104.4,"orders":2}],"sell":[{"quantity":500,"price":107.35,"orders":2},{"quantity":250,"price":107.5,"orders":1},{"quantity":250,"price":107.55,"orders":1},{"quantity":500,"price":107.95,"orders":2},{"quantity":750,"price":108.0,"orders":3}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|77052","symbol":"ANGELONE25AUG2600CE","last_price":107.35,"volume":1289750,"average_price":113.43,"oi":209750.0,"net_change":-9.2,"total_buy_quantity":66750.0,"total_sell_quantity":64000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":253.6,"last_trade_time":"1754387992261","oi_day_high":219500.0,"oi_day_low":102000.0},"NSE_FO:CANBK25AUG107PE":{"ohlc":{"open":2.35,"high":2.7,"low":2.05,"close":2.45},"depth":{"buy":[{"quantity":40500,"price":2.35,"orders":6},{"quantity":60750,"price":2.3,"orders":6},{"quantity":108000,"price":2.25,"orders":6},{"quantity":81000,"price":2.2,"orders":5},{"quantity":47250,"price":2.15,"orders":3}],"sell":[{"quantity":67500,"price":2.45,"orders":7},{"quantity":60750,"price":2.5,"orders":6},{"quantity":67500,"price":2.55,"orders":6},{"quantity":67500,"price":2.6,"orders":6},{"quantity":81000,"price":2.65,"orders":4}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|76704","symbol":"CANBK25AUG107PE","last_price":2.45,"volume":1586250,"average_price":2.42,"oi":2416500.0,"net_change":0.1,"total_buy_quantity":1107000.0,"total_sell_quantity":1053000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1754387911556","oi_day_high":2524500.0,"oi_day_low":2409750.0},"NSE_FO:TATAELXSI25AUG6100PE":{"ohlc":{"open":200.0,"high":251.3,"low":200.0,"close":227.7},"depth":{"buy":[{"quantity":100,"price":229.1,"orders":1},{"quantity":100,"price":229.05,"orders":1},{"quantity":100,"price":228.95,"orders":1},{"quantity":100,"price":228.75,"orders":1},{"quantity":100,"price":228.7,"orders":1}],"sell":[{"quantity":200,"price":242.25,"orders":2},{"quantity":200,"price":242.3,"orders":2},{"quantity":100,"price":243.05,"orders":1},{"quantity":100,"price":243.3,"orders":1},{"quantity":100,"price":243.35,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|137654","symbol":"TATAELXSI25AUG6100PE","last_price":227.7,"volume":3000,"average_price":234.42,"oi":6600.0,"net_change":36.05,"total_buy_quantity":6800.0,"total_sell_quantity":9800.0,"lower_circuit_limit":11.3,"upper_circuit_limit":372.0,"last_trade_time":"1754386884674","oi_day_high":8000.0,"oi_day_low":6600.0},"NSE_FO:INDIANB25AUG620CE":{"ohlc":{"open":33.35,"high":33.4,"low":24.6,"close":24.75},"depth":{"buy":[{"quantity":1000,"price":24.9,"orders":1},{"quantity":1000,"price":24.85,"orders":1},{"quantity":1000,"price":24.8,"orders":1},{"quantity":1000,"price":24.7,"orders":1},{"quantity":3000,"price":24.6,"orders":2}],"sell":[{"quantity":1000,"price":26.4,"orders":1},{"quantity":1000,"price":26.45,"orders":1},{"quantity":2000,"price":26.5,"orders":2},{"quantity":2000,"price":26.55,"orders":2},{"quantity":1000,"price":26.6,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|46073","symbol":"INDIANB25AUG620CE","last_price":24.75,"volume":9000,"average_price":27.37,"oi":113000.0,"net_change":-5.15,"total_buy_quantity":90000.0,"total_sell_quantity":96000.0,"lower_circuit_limit":3.55,"upper_circuit_limit":56.25,"last_trade_time":"1754387607530","oi_day_high":113000.0,"oi_day_low":112000.0},"NSE_FO:UNIONBANK25AUG130CE":{"ohlc":{"open":3.25,"high":3.75,"low":2.6,"close":2.95},"depth":{"buy":[{"quantity":4425,"price":2.9,"orders":1},{"quantity":22125,"price":2.85,"orders":5},{"quantity":26550,"price":2.8,"orders":5},{"quantity":26550,"price":2.75,"orders":5},{"quantity":53100,"price":2.7,"orders":4}],"sell":[{"quantity":17700,"price":2.95,"orders":4},{"quantity":22125,"price":3.0,"orders":5},{"quantity":137175,"price":3.05,"orders":7},{"quantity":57525,"price":3.1,"orders":6},{"quantity":17700,"price":3.15,"orders":4}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|50606","symbol":"UNIONBANK25AUG130CE","last_price":2.95,"volume":4336500,"average_price":3.26,"oi":4748025.0,"net_change":-0.45,"total_buy_quantity":1062000.0,"total_sell_quantity":1283250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1754387978385","oi_day_high":4774575.0,"oi_day_low":4243575.0},"NSE_FO:DIVISLAB25AUG6600CE":{"ohlc":{"open":170.0,"high":192.4,"low":126.3,"close":136.35},"depth":{"buy":[{"quantity":100,"price":133.35,"orders":1},{"quantity":100,"price":133.2,"orders":1},{"quantity":100,"price":133.15,"orders":1},{"quantity":100,"price":130.75,"orders":1},{"quantity":200,"price":130.0,"orders":2}],"sell":[{"quantity":100,"price":136.6,"orders":1},{"quantity":100,"price":137.0,"orders":1},{"quantity":100,"price":137.95,"orders":1},{"quantity":100,"price":138.0,"orders":1},{"quantity":100,"price":138.75,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|91883","symbol":"DIVISLAB25AUG6600CE","last_price":136.35,"volume":96800,"average_price":150.17,"oi":53400.0,"net_change":-41.4,"total_buy_quantity":16000.0,"total_sell_quantity":18200.0,"lower_circuit_limit":29.5,"upper_circuit_limit":326.0,"last_trade_time":"1754387945713","oi_day_high":53700.0,"oi_day_low":37900.0},"NSE_FO:SBIN25AUG800PE":{"ohlc":{"open":16.6,"high":16.95,"low":13.4,"close":14.05},"depth":{"buy":[{"quantity":3000,"price":13.85,"orders":4},{"quantity":6750,"price":13.8,"orders":7},{"quantity":5250,"price":13.75,"orders":5},{"quantity":4500,"price":13.7,"orders":6},{"quantity":4500,"price":13.65,"orders":5}],"sell":[{"quantity":5250,"price":14.05,"orders":4},{"quantity":6000,"price":14.1,"orders":7},{"quantity":3000,"price":14.15,"orders":4},{"quantity":6000,"price":14.2,"orders":6},{"quantity":1500,"price":14.25,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|134247","symbol":"SBIN25AUG800PE","last_price":14.05,"volume":6500250,"average_price":14.66,"oi":6460500.0,"net_change":-2.85,"total_buy_quantity":333000.0,"total_sell_quantity":261750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.9,"last_trade_time":"1754387991964","oi_day_high":6569250.0,"oi_day_low":6144000.0},"NSE_FO:AUROPHARMA25AUG1140PE":{"ohlc":{"open":72.65,"high":85.3,"low":55.85,"close":73.2},"depth":{"buy":[{"quantity":550,"price":72.9,"orders":1},{"quantity":550,"price":72.85,"orders":1},{"quantity":550,"price":72.8,"orders":1},{"quantity":1100,"price":72.75,"orders":2},{"quantity":550,"price":72.7,"orders":1}],"sell":[{"quantity":550,"price":75.45,"orders":1},{"quantity":1100,"price":75.5,"orders":2},{"quantity":550,"price":75.55,"orders":1},{"quantity":1650,"price":77.8,"orders":3},{"quantity":1100,"price":77.85,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|69306","symbol":"AUROPHARMA25AUG1140PE","last_price":73.2,"volume":90750,"average_price":70.25,"oi":99000.0,"net_change":4.35,"total_buy_quantity":64350.0,"total_sell_quantity":56650.0,"lower_circuit_limit":28.95,"upper_circuit_limit":108.75,"last_trade_time":"1754387781804","oi_day_high":99000.0,"oi_day_low":86350.0},"NSE_FO:TATAMOTORS25AUG670PE":{"ohlc":{"open":27.9,"high":31.55,"low":25.95,"close":27.85},"depth":{"buy":[{"quantity":800,"price":27.7,"orders":1},{"quantity":800,"price":27.65,"orders":1},{"quantity":800,"price":27.6,"orders":1},{"quantity":800,"price":27.55,"orders":1},{"quantity":2400,"price":27.45,"orders":2}],"sell":[{"quantity":800,"price":28.05,"orders":1},{"quantity":800,"price":28.1,"orders":1},{"quantity":800,"price":28.15,"orders":1},{"quantity":800,"price":28.6,"orders":1},{"quantity":800,"price":28.7,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|139339","symbol":"TATAMOTORS25AUG670PE","last_price":27.85,"volume":452800,"average_price":28.36,"oi":1682400.0,"net_change":-0.6,"total_buy_quantity":58400.0,"total_sell_quantity":94400.0,"lower_circuit_limit":7.15,"upper_circuit_limit":49.75,"last_trade_time":"1754387915666","oi_day_high":1736000.0,"oi_day_low":1682400.0},"NSE_FO:BHARATFORG25AUG1160CE":{"ohlc":{"open":48.3,"high":48.3,"low":36.7,"close":41.75},"depth":{"buy":[{"quantity":500,"price":41.1,"orders":1},{"quantity":500,"price":40.85,"orders":1},{"quantity":500,"price":40.8,"orders":1},{"quantity":500,"price":40.45,"orders":1},{"quantity":500,"price":40.4,"orders":1}],"sell":[{"quantity":500,"price":41.7,"orders":1},{"quantity":500,"price":41.75,"orders":1},{"quantity":500,"price":41.95,"orders":1},{"quantity":1000,"price":42.0,"orders":1},{"quantity":500,"price":42.5,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|81835","symbol":"BHARATFORG25AUG1160CE","last_price":41.75,"volume":255000,"average_price":40.48,"oi":145000.0,"net_change":-7.9,"total_buy_quantity":106500.0,"total_sell_quantity":86000.0,"lower_circuit_limit":6.65,"upper_circuit_limit":92.65,"last_trade_time":"1754387940011","oi_day_high":146500.0,"oi_day_low":133500.0},"NSE_FO:BANDHANBNK25AUG167.5PE":{"ohlc":{"open":5.45,"high":7.15,"low":5.1,"close":6.55},"depth":{"buy":[{"quantity":7200,"price":6.4,"orders":2},{"quantity":10800,"price":6.35,"orders":3},{"quantity":7200,"price":6.3,"orders":2},{"quantity":7200,"price":6.25,"orders":2},{"quantity":7200,"price":6.2,"orders":2}],"sell":[{"quantity":10800,"price":6.5,"orders":3},{"quantity":10800,"price":6.55,"orders":3},{"quantity":14400,"price":6.6,"orders":4},{"quantity":3600,"price":6.65,"orders":1},{"quantity":3600,"price":6.7,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|71281","symbol":"BANDHANBNK25AUG167.5PE","last_price":6.55,"volume":666000,"average_price":5.97,"oi":302400.0,"net_change":1.2,"total_buy_quantity":388800.0,"total_sell_quantity":586800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.35,"last_trade_time":"1754387280752","oi_day_high":424800.0,"oi_day_low":295200.0},"NSE_FO:CROMPTON25AUG325PE":{"ohlc":{"open":9.7,"high":12.2,"low":9.7,"close":10.95},"depth":{"buy":[{"quantity":1800,"price":11.05,"orders":1},{"quantity":1800,"price":11.0,"orders":1},{"quantity":1800,"price":10.95,"orders":1},{"quantity":1800,"price":10.85,"orders":1},{"quantity":3600,"price":10.8,"orders":2}],"sell":[{"quantity":1800,"price":11.45,"orders":1},{"quantity":1800,"price":11.5,"orders":1},{"quantity":1800,"price":11.55,"orders":1},{"quantity":1800,"price":11.6,"orders":1},{"quantity":1800,"price":11.65,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|80930","symbol":"CROMPTON25AUG325PE","last_price":10.95,"volume":180000,"average_price":11.51,"oi":243000.0,"net_change":1.45,"total_buy_quantity":334800.0,"total_sell_quantity":225000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.5,"last_trade_time":"1754387832449","oi_day_high":264600.0,"oi_day_low":241200.0},"NSE_FO:ASHOKLEY25AUG120PE":{"ohlc":{"open":1.75,"high":2.15,"low":1.65,"close":2.0},"depth":{"buy":[{"quantity":5000,"price":1.95,"orders":1},{"quantity":45000,"price":1.9,"orders":8},{"quantity":35000,"price":1.85,"orders":7},{"quantity":40000,"price":1.8,"orders":7},{"quantity":30000,"price":1.75,"orders":6}],"sell":[{"quantity":25000,"price":2.0,"orders":5},{"quantity":40000,"price":2.05,"orders":7},{"quantity":40000,"price":2.1,"orders":8},{"quantity":80000,"price":2.15,"orders":8},{"quantity":45000,"price":2.2,"orders":8}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|77803","symbol":"ASHOKLEY25AUG120PE","last_price":2.0,"volume":1870000,"average_price":1.92,"oi":2435000.0,"net_change":0.25,"total_buy_quantity":820000.0,"total_sell_quantity":1070000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1754387973773","oi_day_high":2450000.0,"oi_day_low":2160000.0},"NSE_FO:GAIL25AUG177.5CE":{"ohlc":{"open":3.35,"high":3.65,"low":2.1,"close":2.25},"depth":{"buy":[{"quantity":12600,"price":2.15,"orders":4},{"quantity":12600,"price":2.1,"orders":4},{"quantity":9450,"price":2.05,"orders":3},{"quantity":12600,"price":2.0,"orders":3},{"quantity":3150,"price":1.95,"orders":1}],"sell":[{"quantity":22050,"price":2.25,"orders":7},{"quantity":9450,"price":2.3,"orders":3},{"quantity":9450,"price":2.35,"orders":3},{"quantity":9450,"price":2.4,"orders":3},{"quantity":15750,"price":2.45,"orders":4}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|86617","symbol":"GAIL25AUG177.5CE","last_price":2.25,"volume":1143450,"average_price":2.67,"oi":1099350.0,"net_change":-1.3,"total_buy_quantity":478800.0,"total_sell_quantity":576450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.55,"last_trade_time":"1754387811037","oi_day_high":1105650.0,"oi_day_low":985950.0},"NSE_FO:TRENT25AUG5000CE":{"ohlc":{"open":357.75,"high":430.0,"low":325.35,"close":405.0},"depth":{"buy":[{"quantity":100,"price":401.4,"orders":1},{"quantity":100,"price":401.35,"orders":1},{"quantity":100,"price":401.05,"orders":1},{"quantity":200,"price":401.0,"orders":1},{"quantity":100,"price":398.55,"orders":1}],"sell":[{"quantity":100,"price":409.0,"orders":1},{"quantity":200,"price":409.05,"orders":2},{"quantity":100,"price":409.1,"orders":1},{"quantity":100,"price":409.15,"orders":1},{"quantity":100,"price":409.6,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|139485","symbol":"TRENT25AUG5000CE","last_price":405.0,"volume":38600,"average_price":381.02,"oi":114600.0,"net_change":50.95,"total_buy_quantity":14800.0,"total_sell_quantity":15200.0,"lower_circuit_limit":79.0,"upper_circuit_limit":629.1,"last_trade_time":"1754387857922","oi_day_high":118200.0,"oi_day_low":114100.0},"NSE_FO:PAGEIND25AUG49000CE":{"ohlc":{"open":366.45,"high":386.4,"low":285.0,"close":295.0},"depth":{"buy":[{"quantity":15,"price":301.15,"orders":1},{"quantity":15,"price":301.1,"orders":1},{"quantity":15,"price":300.0,"orders":1},{"quantity":15,"price":295.0,"orders":1},{"quantity":450,"price":250.4,"orders":1}],"sell":[{"quantity":15,"price":399.95,"orders":1},{"quantity":15,"price":400.0,"orders":1},{"quantity":15,"price":460.0,"orders":1},{"quantity":15,"price":490.0,"orders":1},{"quantity":45,"price":500.0,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|126009","symbol":"PAGEIND25AUG49000CE","last_price":295.0,"volume":900,"average_price":325.49,"oi":1635.0,"net_change":-164.25,"total_buy_quantity":2820.0,"total_sell_quantity":630.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1010.15,"last_trade_time":"1754386059003","oi_day_high":1665.0,"oi_day_low":1575.0},"NSE_FO:ADANIGREEN25AUG980PE":{"ohlc":{"open":31.25,"high":41.2,"low":27.1,"close":36.7},"depth":{"buy":[{"quantity":600,"price":36.85,"orders":1},{"quantity":1200,"price":36.8,"orders":2},{"quantity":1800,"price":36.75,"orders":3},{"quantity":600,"price":36.7,"orders":1},{"quantity":600,"price":36.65,"orders":1}],"sell":[{"quantity":600,"price":37.8,"orders":1},{"quantity":600,"price":38.1,"orders":1},{"quantity":600,"price":38.15,"orders":1},{"quantity":600,"price":38.3,"orders":1},{"quantity":600,"price":38.35,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|64162","symbol":"ADANIGREEN25AUG980PE","last_price":36.7,"volume":427200,"average_price":34.03,"oi":213600.0,"net_change":8.25,"total_buy_quantity":95400.0,"total_sell_quantity":72000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.7,"last_trade_time":"1754387997590","oi_day_high":214200.0,"oi_day_low":175800.0},"NSE_FO:POLYCAB25AUG6800PE":{"ohlc":{"open":123.95,"high":135.15,"low":109.3,"close":114.1},"depth":{"buy":[{"quantity":125,"price":112.6,"orders":1},{"quantity":125,"price":112.55,"orders":1},{"quantity":125,"price":112.5,"orders":1},{"quantity":125,"price":111.4,"orders":1},{"quantity":125,"price":111.35,"orders":1}],"sell":[{"quantity":125,"price":117.3,"orders":1},{"quantity":125,"price":117.35,"orders":1},{"quantity":125,"price":117.7,"orders":1},{"quantity":125,"price":117.75,"orders":1},{"quantity":125,"price":117.8,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|130369","symbol":"POLYCAB25AUG6800PE","last_price":114.1,"volume":68375,"average_price":119.63,"oi":45500.0,"net_change":-11.05,"total_buy_quantity":40750.0,"total_sell_quantity":16500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":322.55,"last_trade_time":"1754387970007","oi_day_high":47625.0,"oi_day_low":41500.0},"NSE_FO:ASIANPAINT25AUG2400CE":{"ohlc":{"open":78.55,"high":86.1,"low":49.75,"close":65.0},"depth":{"buy":[{"quantity":250,"price":64.0,"orders":1},{"quantity":250,"price":63.95,"orders":1},{"quantity":250,"price":63.9,"orders":1},{"quantity":500,"price":63.85,"orders":2},{"quantity":750,"price":63.45,"orders":3}],"sell":[{"quantity":250,"price":65.8,"orders":1},{"quantity":250,"price":65.85,"orders":1},{"quantity":250,"price":66.2,"orders":1},{"quantity":500,"price":66.8,"orders":2},{"quantity":500,"price":66.85,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|78021","symbol":"ASIANPAINT25AUG2400CE","last_price":65.0,"volume":402500,"average_price":61.18,"oi":318750.0,"net_change":-11.8,"total_buy_quantity":27500.0,"total_sell_quantity":37750.0,"lower_circuit_limit":14.8,"upper_circuit_limit":138.8,"last_trade_time":"1754387939988","oi_day_high":359250.0,"oi_day_low":318750.0},"NSE_FO:HDFCLIFE25AUG760PE":{"ohlc":{"open":26.45,"high":31.0,"low":25.45,"close":25.75},"depth":{"buy":[{"quantity":2200,"price":25.1,"orders":2},{"quantity":1100,"price":24.7,"orders":1},{"quantity":1100,"price":24.6,"orders":1},{"quantity":1100,"price":24.55,"orders":1},{"quantity":2200,"price":24.45,"orders":2}],"sell":[{"quantity":1100,"price":25.45,"orders":1},{"quantity":2200,"price":25.5,"orders":2},{"quantity":1100,"price":25.65,"orders":1},{"quantity":1100,"price":25.7,"orders":1},{"quantity":1100,"price":25.75,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|99609","symbol":"HDFCLIFE25AUG760PE","last_price":25.75,"volume":64900,"average_price":28.76,"oi":257400.0,"net_change":-0.6,"total_buy_quantity":146300.0,"total_sell_quantity":117700.0,"lower_circuit_limit":6.35,"upper_circuit_limit":46.35,"last_trade_time":"1754387997991","oi_day_high":269500.0,"oi_day_low":256300.0},"NSE_FO:SBICARD25AUG810PE":{"ohlc":{"open":21.25,"high":22.2,"low":19.75,"close":20.8},"depth":{"buy":[{"quantity":1600,"price":20.75,"orders":2},{"quantity":800,"price":20.55,"orders":1},{"quantity":800,"price":20.5,"orders":1},{"quantity":1600,"price":20.45,"orders":2},{"quantity":3200,"price":20.35,"orders":4}],"sell":[{"quantity":800,"price":21.1,"orders":1},{"quantity":800,"price":21.15,"orders":1},{"quantity":800,"price":21.25,"orders":1},{"quantity":800,"price":21.3,"orders":1},{"quantity":1600,"price":21.5,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|131001","symbol":"SBICARD25AUG810PE","last_price":20.8,"volume":150400,"average_price":21.01,"oi":203200.0,"net_change":-0.4,"total_buy_quantity":143200.0,"total_sell_quantity":120000.0,"lower_circuit_limit":1.2,"upper_circuit_limit":41.2,"last_trade_time":"1754387848846","oi_day_high":206400.0,"oi_day_low":192800.0},"NSE_FO:IEX25AUG135CE":{"ohlc":{"open":5.95,"high":5.95,"low":4.55,"close":5.25},"depth":{"buy":[{"quantity":7500,"price":5.25,"orders":2},{"quantity":26250,"price":5.2,"orders":7},{"quantity":22500,"price":5.15,"orders":6},{"quantity":22500,"price":5.1,"orders":4},{"quantity":48750,"price":5.05,"orders":6}],"sell":[{"quantity":11250,"price":5.3,"orders":3},{"quantity":33750,"price":5.35,"orders":9},{"quantity":22500,"price":5.4,"orders":6},{"quantity":63750,"price":5.45,"orders":6},{"quantity":11250,"price":5.5,"orders":3}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|50290","symbol":"IEX25AUG135CE","last_price":5.25,"volume":5411250,"average_price":5.17,"oi":2463750.0,"net_change":-0.5,"total_buy_quantity":810000.0,"total_sell_quantity":750000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.75,"last_trade_time":"1754387993437","oi_day_high":2715000.0,"oi_day_low":2351250.0},"NSE_FO:HUDCO25AUG210PE":{"ohlc":{"open":4.75,"high":5.6,"low":4.45,"close":4.65},"depth":{"buy":[{"quantity":8325,"price":4.55,"orders":3},{"quantity":11100,"price":4.5,"orders":4},{"quantity":8325,"price":4.45,"orders":3},{"quantity":11100,"price":4.4,"orders":4},{"quantity":30525,"price":4.35,"orders":4}],"sell":[{"quantity":8325,"price":4.7,"orders":3},{"quantity":8325,"price":4.75,"orders":3},{"quantity":11100,"price":4.8,"orders":4},{"quantity":8325,"price":4.85,"orders":3},{"quantity":11100,"price":4.9,"orders":4}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|102058","symbol":"HUDCO25AUG210PE","last_price":4.65,"volume":885225,"average_price":5.03,"oi":824175.0,"net_change":0.1,"total_buy_quantity":524475.0,"total_sell_quantity":424575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1754387990536","oi_day_high":876900.0,"oi_day_low":788100.0},"NSE_FO:HDFCAMC25AUG5700CE":{"ohlc":{"open":131.65,"high":133.0,"low":103.75,"close":118.9},"depth":{"buy":[{"quantity":150,"price":115.2,"orders":1},{"quantity":150,"price":115.15,"orders":1},{"quantity":150,"price":115.05,"orders":1},{"quantity":450,"price":115.0,"orders":3},{"quantity":300,"price":114.55,"orders":2}],"sell":[{"quantity":150,"price":118.9,"orders":1},{"quantity":150,"price":118.95,"orders":1},{"quantity":150,"price":119.0,"orders":1},{"quantity":150,"price":120.1,"orders":1},{"quantity":450,"price":120.15,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|42386","symbol":"HDFCAMC25AUG5700CE","last_price":118.9,"volume":249000,"average_price":116.57,"oi":164550.0,"net_change":-13.3,"total_buy_quantity":23700.0,"total_sell_quantity":37050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":304.85,"last_trade_time":"1754387999369","oi_day_high":171150.0,"oi_day_low":159750.0},"NSE_FO:GRANULES25AUG470PE":{"ohlc":{"open":24.5,"high":31.95,"low":24.5,"close":28.6},"depth":{"buy":[{"quantity":1075,"price":26.75,"orders":1},{"quantity":1075,"price":26.7,"orders":1},{"quantity":5375,"price":25.45,"orders":1},{"quantity":2150,"price":25.3,"orders":1},{"quantity":10750,"price":25.15,"orders":1}],"sell":[{"quantity":2150,"price":29.95,"orders":2},{"quantity":1075,"price":30.0,"orders":1},{"quantity":5375,"price":30.25,"orders":1},{"quantity":9675,"price":30.35,"orders":3},{"quantity":10750,"price":30.6,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|88360","symbol":"GRANULES25AUG470PE","last_price":28.6,"volume":48375,"average_price":27.66,"oi":255850.0,"net_change":4.1,"total_buy_quantity":112875.0,"total_sell_quantity":120400.0,"lower_circuit_limit":4.5,"upper_circuit_limit":44.5,"last_trade_time":"1754387819528","oi_day_high":262300.0,"oi_day_low":255850.0},"NSE_FO:NESTLEIND25AUG2240PE":{"ohlc":{"open":21.2,"high":30.0,"low":20.7,"close":22.95},"depth":{"buy":[{"quantity":250,"price":23.0,"orders":1},{"quantity":250,"price":22.95,"orders":1},{"quantity":250,"price":22.9,"orders":1},{"quantity":250,"price":22.85,"orders":1},{"quantity":250,"price":22.8,"orders":1}],"sell":[{"quantity":250,"price":24.15,"orders":1},{"quantity":500,"price":24.2,"orders":2},{"quantity":250,"price":24.55,"orders":1},{"quantity":250,"price":24.6,"orders":1},{"quantity":750,"price":25.0,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|122339","symbol":"NESTLEIND25AUG2240PE","last_price":22.95,"volume":66500,"average_price":25.87,"oi":120000.0,"net_change":2.6,"total_buy_quantity":42750.0,"total_sell_quantity":31250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.9,"last_trade_time":"1754387855796","oi_day_high":121500.0,"oi_day_low":118250.0},"NSE_FO:TECHM25AUG1460CE":{"ohlc":{"open":39.35,"high":49.55,"low":39.35,"close":48.15},"depth":{"buy":[{"quantity":1200,"price":47.75,"orders":2},{"quantity":600,"price":47.7,"orders":1},{"quantity":600,"price":47.65,"orders":1},{"quantity":600,"price":47.6,"orders":1},{"quantity":600,"price":47.45,"orders":1}],"sell":[{"quantity":600,"price":48.5,"orders":1},{"quantity":600,"price":48.55,"orders":1},{"quantity":2400,"price":48.6,"orders":3},{"quantity":1200,"price":48.65,"orders":1},{"quantity":1800,"price":48.7,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|42091","symbol":"TECHM25AUG1460CE","last_price":48.15,"volume":403200,"average_price":45.15,"oi":244200.0,"net_change":4.45,"total_buy_quantity":47400.0,"total_sell_quantity":78000.0,"lower_circuit_limit":1.2,"upper_circuit_limit":86.2,"last_trade_time":"1754387964636","oi_day_high":264000.0,"oi_day_low":237600.0},"NSE_FO:INOXWIND25AUG150CE":{"ohlc":{"open":7.85,"high":7.95,"low":6.3,"close":6.8},"depth":{"buy":[{"quantity":6544,"price":6.7,"orders":2},{"quantity":6544,"price":6.65,"orders":2},{"quantity":3272,"price":6.6,"orders":1},{"quantity":9816,"price":6.55,"orders":3},{"quantity":3272,"price":6.4,"orders":1}],"sell":[{"quantity":6544,"price":6.9,"orders":2},{"quantity":6544,"price":6.95,"orders":2},{"quantity":6544,"price":7.0,"orders":2},{"quantity":9816,"price":7.2,"orders":2},{"quantity":13088,"price":7.25,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|51733","symbol":"INOXWIND25AUG150CE","last_price":6.8,"volume":310840,"average_price":7.0,"oi":176688.0,"net_change":-1.45,"total_buy_quantity":353376.0,"total_sell_quantity":333744.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.25,"last_trade_time":"1754387918024","oi_day_high":183232.0,"oi_day_low":114520.0},"NSE_FO:KEI25AUG3850PE":{"ohlc":{"open":90.95,"high":121.1,"low":88.25,"close":120.35},"depth":{"buy":[{"quantity":175,"price":110.8,"orders":1},{"quantity":175,"price":110.75,"orders":1},{"quantity":350,"price":110.65,"orders":2},{"quantity":175,"price":110.55,"orders":1},{"quantity":175,"price":110.2,"orders":1}],"sell":[{"quantity":175,"price":123.15,"orders":1},{"quantity":175,"price":123.95,"orders":1},{"quantity":175,"price":124.0,"orders":1},{"quantity":350,"price":131.2,"orders":1},{"quantity":700,"price":133.1,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|104858","symbol":"KEI25AUG3850PE","last_price":120.35,"volume":16450,"average_price":107.22,"oi":38325.0,"net_change":29.4,"total_buy_quantity":32725.0,"total_sell_quantity":10325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":230.9,"last_trade_time":"1754387707161","oi_day_high":39375.0,"oi_day_low":36750.0},"NSE_FO:HINDPETRO25AUG420PE":{"ohlc":{"open":21.65,"high":30.25,"low":21.65,"close":23.95},"depth":{"buy":[{"quantity":6075,"price":24.4,"orders":3},{"quantity":2025,"price":24.25,"orders":1},{"quantity":2025,"price":24.2,"orders":1},{"quantity":18225,"price":23.75,"orders":2},{"quantity":8100,"price":23.65,"orders":1}],"sell":[{"quantity":2025,"price":24.8,"orders":1},{"quantity":4050,"price":24.85,"orders":2},{"quantity":2025,"price":25.05,"orders":1},{"quantity":4050,"price":25.1,"orders":2},{"quantity":2025,"price":25.2,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|100926","symbol":"HINDPETRO25AUG420PE","last_price":23.95,"volume":180225,"average_price":26.35,"oi":558900.0,"net_change":4.6,"total_buy_quantity":216675.0,"total_sell_quantity":275400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.35,"last_trade_time":"1754387595461","oi_day_high":597375.0,"oi_day_low":558900.0},"NSE_FO:NHPC25AUG84CE":{"ohlc":{"open":2.6,"high":3.3,"low":2.45,"close":3.25},"depth":{"buy":[{"quantity":25600,"price":3.25,"orders":3},{"quantity":25600,"price":3.2,"orders":4},{"quantity":51200,"price":3.15,"orders":3},{"quantity":12800,"price":3.1,"orders":2},{"quantity":70400,"price":3.05,"orders":4}],"sell":[{"quantity":25600,"price":3.3,"orders":3},{"quantity":51200,"price":3.35,"orders":3},{"quantity":25600,"price":3.4,"orders":4},{"quantity":64000,"price":3.45,"orders":3},{"quantity":32000,"price":3.5,"orders":3}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|122867","symbol":"NHPC25AUG84CE","last_price":3.25,"volume":1523200,"average_price":2.93,"oi":531200.0,"net_change":0.85,"total_buy_quantity":966400.0,"total_sell_quantity":793600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1754387991594","oi_day_high":665600.0,"oi_day_low":531200.0},"NSE_FO:KAYNES25AUG6200PE":{"ohlc":{"open":140.25,"high":171.15,"low":114.0,"close":157.0},"depth":{"buy":[{"quantity":100,"price":155.4,"orders":1},{"quantity":200,"price":155.35,"orders":2},{"quantity":100,"price":155.3,"orders":1},{"quantity":100,"price":154.05,"orders":1},{"quantity":200,"price":154.0,"orders":2}],"sell":[{"quantity":100,"price":157.95,"orders":1},{"quantity":100,"price":160.05,"orders":1},{"quantity":100,"price":160.1,"orders":1},{"quantity":100,"price":160.15,"orders":1},{"quantity":100,"price":160.6,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|111816","symbol":"KAYNES25AUG6200PE","last_price":157.0,"volume":110400,"average_price":135.5,"oi":35600.0,"net_change":-20.75,"total_buy_quantity":27100.0,"total_sell_quantity":15500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":419.25,"last_trade_time":"1754387967832","oi_day_high":49700.0,"oi_day_low":35600.0},"NSE_FO:DMART25AUG4250CE":{"ohlc":{"open":90.0,"high":119.75,"low":90.0,"close":105.9},"depth":{"buy":[{"quantity":150,"price":104.1,"orders":1},{"quantity":150,"price":102.9,"orders":1},{"quantity":150,"price":102.85,"orders":1},{"quantity":150,"price":102.8,"orders":1},{"quantity":150,"price":102.75,"orders":1}],"sell":[{"quantity":150,"price":105.95,"orders":1},{"quantity":150,"price":106.0,"orders":1},{"quantity":150,"price":106.25,"orders":1},{"quantity":150,"price":106.3,"orders":1},{"quantity":150,"price":106.35,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|83964","symbol":"DMART25AUG4250CE","last_price":105.9,"volume":359850,"average_price":109.43,"oi":53850.0,"net_change":12.05,"total_buy_quantity":30150.0,"total_sell_quantity":34650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":202.55,"last_trade_time":"1754387976528","oi_day_high":62400.0,"oi_day_low":42000.0},"NSE_FO:BAJFINANCE25AUG900CE":{"ohlc":{"open":17.9,"high":19.65,"low":14.6,"close":18.65},"depth":{"buy":[{"quantity":1500,"price":18.4,"orders":2},{"quantity":2250,"price":18.35,"orders":3},{"quantity":3750,"price":18.3,"orders":5},{"quantity":3750,"price":18.25,"orders":5},{"quantity":3750,"price":18.2,"orders":5}],"sell":[{"quantity":750,"price":18.55,"orders":1},{"quantity":5250,"price":18.6,"orders":7},{"quantity":3750,"price":18.65,"orders":4},{"quantity":25500,"price":18.7,"orders":12},{"quantity":5250,"price":18.75,"orders":6}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|79976","symbol":"BAJFINANCE25AUG900CE","last_price":18.65,"volume":5918250,"average_price":17.25,"oi":6310500.0,"net_change":1.25,"total_buy_quantity":421500.0,"total_sell_quantity":907500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.4,"last_trade_time":"1754387998463","oi_day_high":6817500.0,"oi_day_low":6310500.0},"NSE_FO:BDL25AUG1600PE":{"ohlc":{"open":62.5,"high":88.55,"low":56.95,"close":71.1},"depth":{"buy":[{"quantity":325,"price":70.35,"orders":1},{"quantity":650,"price":70.2,"orders":2},{"quantity":325,"price":70.15,"orders":1},{"quantity":325,"price":70.0,"orders":1},{"quantity":325,"price":69.9,"orders":1}],"sell":[{"quantity":325,"price":71.7,"orders":1},{"quantity":325,"price":71.75,"orders":1},{"quantity":325,"price":71.9,"orders":1},{"quantity":975,"price":73.6,"orders":2},{"quantity":1950,"price":74.45,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|81447","symbol":"BDL25AUG1600PE","last_price":71.1,"volume":248300,"average_price":71.13,"oi":194675.0,"net_change":8.6,"total_buy_quantity":34125.0,"total_sell_quantity":26975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":129.35,"last_trade_time":"1754387972004","oi_day_high":204100.0,"oi_day_low":189475.0},"NSE_FO:FORTIS25AUG860PE":{"ohlc":{"open":26.0,"high":30.1,"low":22.35,"close":24.1},"depth":{"buy":[{"quantity":775,"price":23.75,"orders":1},{"quantity":775,"price":23.7,"orders":1},{"quantity":775,"price":23.55,"orders":1},{"quantity":775,"price":23.5,"orders":1},{"quantity":775,"price":23.45,"orders":1}],"sell":[{"quantity":775,"price":24.25,"orders":1},{"quantity":775,"price":24.3,"orders":1},{"quantity":775,"price":24.5,"orders":1},{"quantity":775,"price":24.55,"orders":1},{"quantity":775,"price":24.9,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|95412","symbol":"FORTIS25AUG860PE","last_price":24.1,"volume":67425,"average_price":25.22,"oi":81375.0,"net_change":-1.45,"total_buy_quantity":114700.0,"total_sell_quantity":127100.0,"lower_circuit_limit":2.35,"upper_circuit_limit":48.75,"last_trade_time":"1754387971355","oi_day_high":82925.0,"oi_day_low":62775.0},"NSE_FO:HINDUNILVR25AUG2520CE":{"ohlc":{"open":56.7,"high":62.1,"low":50.75,"close":59.2},"depth":{"buy":[{"quantity":300,"price":58.15,"orders":1},{"quantity":300,"price":58.1,"orders":1},{"quantity":300,"price":58.0,"orders":1},{"quantity":300,"price":57.85,"orders":1},{"quantity":300,"price":51.8,"orders":1}],"sell":[{"quantity":300,"price":59.9,"orders":1},{"quantity":300,"price":59.95,"orders":1},{"quantity":300,"price":60.05,"orders":1},{"quantity":300,"price":60.1,"orders":1},{"quantity":300,"price":60.15,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|101447","symbol":"HINDUNILVR25AUG2520CE","last_price":59.2,"volume":270900,"average_price":55.9,"oi":54900.0,"net_change":-8.55,"total_buy_quantity":22200.0,"total_sell_quantity":37800.0,"lower_circuit_limit":11.75,"upper_circuit_limit":123.75,"last_trade_time":"1754387970001","oi_day_high":72000.0,"oi_day_low":54900.0},"NSE_FO:SOLARINDS25AUG14250CE":{"ohlc":{"open":615.8,"high":940.25,"low":512.75,"close":940.25},"depth":{"buy":[{"quantity":75,"price":939.05,"orders":1},{"quantity":75,"price":939.0,"orders":1},{"quantity":75,"price":932.35,"orders":1},{"quantity":75,"price":930.7,"orders":1},{"quantity":75,"price":924.15,"orders":1}],"sell":[{"quantity":75,"price":979.4,"orders":1},{"quantity":75,"price":979.45,"orders":1},{"quantity":75,"price":979.55,"orders":1},{"quantity":75,"price":980.2,"orders":1},{"quantity":225,"price":998.7,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|135069","symbol":"SOLARINDS25AUG14250CE","last_price":940.25,"volume":10650,"average_price":668.72,"oi":4200.0,"net_change":366.1,"total_buy_quantity":6150.0,"total_sell_quantity":3675.0,"lower_circuit_limit":24.5,"upper_circuit_limit":1123.8,"last_trade_time":"1754387190109","oi_day_high":4575.0,"oi_day_low":3975.0},"NSE_FO:TATACONSUM25AUG1070PE":{"ohlc":{"open":20.95,"high":26.5,"low":20.0,"close":23.8},"depth":{"buy":[{"quantity":1100,"price":23.2,"orders":2},{"quantity":1100,"price":23.15,"orders":2},{"quantity":550,"price":23.1,"orders":1},{"quantity":550,"price":23.05,"orders":1},{"quantity":550,"price":22.45,"orders":1}],"sell":[{"quantity":550,"price":23.95,"orders":1},{"quantity":550,"price":24.1,"orders":1},{"quantity":550,"price":24.15,"orders":1},{"quantity":1650,"price":24.55,"orders":2},{"quantity":550,"price":24.6,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|138265","symbol":"TATACONSUM25AUG1070PE","last_price":23.8,"volume":288750,"average_price":23.31,"oi":163900.0,"net_change":5.05,"total_buy_quantity":118800.0,"total_sell_quantity":92950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.95,"last_trade_time":"1754387973019","oi_day_high":167750.0,"oi_day_low":119900.0},"NSE_FO:HEROMOTOCO25AUG4250CE":{"ohlc":{"open":294.65,"high":335.3,"low":291.25,"close":321.25},"depth":{"buy":[{"quantity":150,"price":316.7,"orders":1},{"quantity":150,"price":316.65,"orders":1},{"quantity":150,"price":316.6,"orders":1},{"quantity":150,"price":316.5,"orders":1},{"quantity":150,"price":316.4,"orders":1}],"sell":[{"quantity":150,"price":324.25,"orders":1},{"quantity":150,"price":324.3,"orders":1},{"quantity":150,"price":324.35,"orders":1},{"quantity":150,"price":324.45,"orders":1},{"quantity":150,"price":324.5,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|91488","symbol":"HEROMOTOCO25AUG4250CE","last_price":321.25,"volume":10950,"average_price":311.96,"oi":28650.0,"net_change":26.6,"total_buy_quantity":19350.0,"total_sell_quantity":18450.0,"lower_circuit_limit":113.55,"upper_circuit_limit":475.75,"last_trade_time":"1754386205098","oi_day_high":31350.0,"oi_day_low":28650.0},"NSE_FO:IRCTC25AUG730CE":{"ohlc":{"open":19.4,"high":20.5,"low":15.3,"close":17.55},"depth":{"buy":[{"quantity":1750,"price":17.35,"orders":2},{"quantity":875,"price":17.3,"orders":1},{"quantity":875,"price":17.2,"orders":1},{"quantity":875,"price":17.15,"orders":1},{"quantity":875,"price":17.1,"orders":1}],"sell":[{"quantity":875,"price":17.95,"orders":1},{"quantity":1750,"price":18.0,"orders":2},{"quantity":875,"price":18.05,"orders":1},{"quantity":875,"price":18.1,"orders":1},{"quantity":875,"price":18.2,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|101075","symbol":"IRCTC25AUG730CE","last_price":17.55,"volume":355250,"average_price":17.33,"oi":449750.0,"net_change":-2.2,"total_buy_quantity":215250.0,"total_sell_quantity":192500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.35,"last_trade_time":"1754387933881","oi_day_high":462875.0,"oi_day_low":401625.0},"NSE_FO:SYNGENE25AUG710PE":{"ohlc":{"open":19.75,"high":24.5,"low":19.75,"close":22.7},"depth":{"buy":[{"quantity":1000,"price":22.0,"orders":1},{"quantity":1000,"price":21.95,"orders":1},{"quantity":1000,"price":21.9,"orders":1},{"quantity":1000,"price":21.85,"orders":1},{"quantity":1000,"price":21.55,"orders":1}],"sell":[{"quantity":1000,"price":23.3,"orders":1},{"quantity":2000,"price":23.35,"orders":2},{"quantity":1000,"price":23.4,"orders":1},{"quantity":2000,"price":23.5,"orders":2},{"quantity":2000,"price":23.65,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|137106","symbol":"SYNGENE25AUG710PE","last_price":22.7,"volume":38000,"average_price":22.4,"oi":70000.0,"net_change":3.6,"total_buy_quantity":106000.0,"total_sell_quantity":118000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.1,"last_trade_time":"1754387941018","oi_day_high":71000.0,"oi_day_low":62000.0},"NSE_FO:INDHOTEL25AUG740CE":{"ohlc":{"open":22.8,"high":25.2,"low":19.4,"close":24.65},"depth":{"buy":[{"quantity":2000,"price":24.35,"orders":2},{"quantity":1000,"price":23.9,"orders":1},{"quantity":1000,"price":23.75,"orders":1},{"quantity":1000,"price":23.15,"orders":1},{"quantity":5000,"price":21.3,"orders":1}],"sell":[{"quantity":1000,"price":24.85,"orders":1},{"quantity":1000,"price":24.9,"orders":1},{"quantity":2000,"price":24.95,"orders":1},{"quantity":1000,"price":25.05,"orders":1},{"quantity":3000,"price":25.1,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|105023","symbol":"INDHOTEL25AUG740CE","last_price":24.65,"volume":388000,"average_price":22.23,"oi":291000.0,"net_change":1.05,"total_buy_quantity":99000.0,"total_sell_quantity":125000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.85,"last_trade_time":"1754387981341","oi_day_high":351000.0,"oi_day_low":291000.0},"NSE_FO:SHREECEM25AUG30750CE":{"ohlc":{"open":832.45,"high":945.1,"low":476.85,"close":568.6},"depth":{"buy":[{"quantity":25,"price":538.25,"orders":1},{"quantity":50,"price":538.2,"orders":2},{"quantity":25,"price":538.1,"orders":1},{"quantity":125,"price":500.0,"orders":2},{"quantity":525,"price":475.2,"orders":1}],"sell":[{"quantity":25,"price":560.0,"orders":1},{"quantity":25,"price":564.95,"orders":1},{"quantity":25,"price":565.0,"orders":1},{"quantity":250,"price":568.6,"orders":1},{"quantity":25,"price":579.3,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|132809","symbol":"SHREECEM25AUG30750CE","last_price":568.6,"volume":19875,"average_price":665.38,"oi":8475.0,"net_change":-263.85,"total_buy_quantity":2400.0,"total_sell_quantity":3600.0,"lower_circuit_limit":165.6,"upper_circuit_limit":1499.3,"last_trade_time":"1754387886782","oi_day_high":8475.0,"oi_day_low":5225.0},"NSE_FO:JSWSTEEL25AUG1050PE":{"ohlc":{"open":23.2,"high":25.15,"low":21.45,"close":23.7},"depth":{"buy":[{"quantity":675,"price":23.25,"orders":1},{"quantity":1350,"price":23.2,"orders":2},{"quantity":675,"price":23.15,"orders":1},{"quantity":675,"price":23.05,"orders":1},{"quantity":14850,"price":23.0,"orders":2}],"sell":[{"quantity":1350,"price":23.75,"orders":2},{"quantity":675,"price":23.8,"orders":1},{"quantity":675,"price":23.85,"orders":1},{"quantity":675,"price":23.9,"orders":1},{"quantity":1350,"price":23.95,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|103293","symbol":"JSWSTEEL25AUG1050PE","last_price":23.7,"volume":662175,"average_price":23.87,"oi":409725.0,"net_change":0.5,"total_buy_quantity":129600.0,"total_sell_quantity":168075.0,"lower_circuit_limit":0.75,"upper_circuit_limit":45.65,"last_trade_time":"1754387974574","oi_day_high":418500.0,"oi_day_low":388125.0},"NSE_FO:CUMMINSIND25AUG3550CE":{"ohlc":{"open":110.95,"high":161.5,"low":104.5,"close":156.15},"depth":{"buy":[{"quantity":200,"price":154.05,"orders":1},{"quantity":600,"price":154.0,"orders":3},{"quantity":200,"price":153.95,"orders":1},{"quantity":200,"price":153.9,"orders":1},{"quantity":400,"price":149.4,"orders":1}],"sell":[{"quantity":200,"price":156.95,"orders":1},{"quantity":1600,"price":157.0,"orders":4},{"quantity":200,"price":157.85,"orders":1},{"quantity":1400,"price":158.0,"orders":1},{"quantity":200,"price":160.45,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|81210","symbol":"CUMMINSIND25AUG3550CE","last_price":156.15,"volume":178600,"average_price":143.45,"oi":34600.0,"net_change":20.65,"total_buy_quantity":9400.0,"total_sell_quantity":21200.0,"lower_circuit_limit":17.1,"upper_circuit_limit":253.9,"last_trade_time":"1754387983703","oi_day_high":55400.0,"oi_day_low":34600.0},"NSE_FO:BAJAJFINSV25AUG1940CE":{"ohlc":{"open":45.05,"high":48.7,"low":38.95,"close":47.7},"depth":{"buy":[{"quantity":500,"price":47.4,"orders":1},{"quantity":500,"price":47.25,"orders":1},{"quantity":1000,"price":47.2,"orders":2},{"quantity":1000,"price":47.15,"orders":2},{"quantity":1000,"price":47.1,"orders":2}],"sell":[{"quantity":500,"price":47.65,"orders":1},{"quantity":1000,"price":47.7,"orders":2},{"quantity":3000,"price":48.0,"orders":3},{"quantity":500,"price":48.6,"orders":1},{"quantity":1000,"price":48.65,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|70260","symbol":"BAJAJFINSV25AUG1940CE","last_price":47.7,"volume":650000,"average_price":43.36,"oi":223500.0,"net_change":-0.95,"total_buy_quantity":77500.0,"total_sell_quantity":63500.0,"lower_circuit_limit":1.6,"upper_circuit_limit":95.7,"last_trade_time":"1754387983602","oi_day_high":276000.0,"oi_day_low":208500.0},"NSE_FO:GMRAIRPORT25AUG90PE":{"ohlc":{"open":1.45,"high":1.6,"low":1.0,"close":1.05},"depth":{"buy":[{"quantity":41850,"price":1.0,"orders":4},{"quantity":202275,"price":0.95,"orders":4},{"quantity":181350,"price":0.9,"orders":8},{"quantity":55800,"price":0.85,"orders":6},{"quantity":48825,"price":0.8,"orders":5}],"sell":[{"quantity":62775,"price":1.1,"orders":8},{"quantity":425475,"price":1.15,"orders":10},{"quantity":69750,"price":1.2,"orders":8},{"quantity":62775,"price":1.25,"orders":8},{"quantity":41850,"price":1.3,"orders":6}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|96227","symbol":"GMRAIRPORT25AUG90PE","last_price":1.05,"volume":3947850,"average_price":1.24,"oi":7839900.0,"net_change":-0.45,"total_buy_quantity":1276425.0,"total_sell_quantity":1813500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1754387957548","oi_day_high":7874775.0,"oi_day_low":7449300.0},"NSE_FO:BIOCON25AUG390CE":{"ohlc":{"open":12.45,"high":12.75,"low":6.35,"close":7.1},"depth":{"buy":[{"quantity":2500,"price":7.0,"orders":1},{"quantity":5000,"price":6.9,"orders":2},{"quantity":2500,"price":6.85,"orders":1},{"quantity":2500,"price":6.8,"orders":1},{"quantity":2500,"price":6.75,"orders":1}],"sell":[{"quantity":2500,"price":7.15,"orders":1},{"quantity":7500,"price":7.2,"orders":3},{"quantity":5000,"price":7.25,"orders":2},{"quantity":2500,"price":7.3,"orders":1},{"quantity":2500,"price":7.35,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|82612","symbol":"BIOCON25AUG390CE","last_price":7.1,"volume":1825000,"average_price":8.13,"oi":785000.0,"net_change":-4.35,"total_buy_quantity":470000.0,"total_sell_quantity":430000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.45,"last_trade_time":"1754387984937","oi_day_high":820000.0,"oi_day_low":602500.0},"NSE_FO:BHARTIARTL25AUG1920PE":{"ohlc":{"open":35.05,"high":36.3,"low":27.6,"close":30.0},"depth":{"buy":[{"quantity":475,"price":29.35,"orders":1},{"quantity":950,"price":29.3,"orders":2},{"quantity":475,"price":29.25,"orders":1},{"quantity":950,"price":29.2,"orders":2},{"quantity":950,"price":29.15,"orders":2}],"sell":[{"quantity":950,"price":29.8,"orders":2},{"quantity":475,"price":29.85,"orders":1},{"quantity":475,"price":29.9,"orders":1},{"quantity":475,"price":30.15,"orders":1},{"quantity":950,"price":30.25,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|82099","symbol":"BHARTIARTL25AUG1920PE","last_price":30.0,"volume":1826375,"average_price":31.09,"oi":511575.0,"net_change":-8.4,"total_buy_quantity":121600.0,"total_sell_quantity":94525.0,"lower_circuit_limit":0.2,"upper_circuit_limit":76.6,"last_trade_time":"1754387985402","oi_day_high":511575.0,"oi_day_low":359100.0},"NSE_FO:ADANIPORTS25AUG1380PE":{"ohlc":{"open":32.0,"high":51.3,"low":28.15,"close":40.35},"depth":{"buy":[{"quantity":475,"price":39.55,"orders":1},{"quantity":475,"price":39.5,"orders":1},{"quantity":475,"price":39.1,"orders":1},{"quantity":950,"price":39.05,"orders":2},{"quantity":475,"price":37.6,"orders":1}],"sell":[{"quantity":475,"price":41.4,"orders":1},{"quantity":1425,"price":41.45,"orders":2},{"quantity":1425,"price":41.6,"orders":2},{"quantity":950,"price":42.0,"orders":2},{"quantity":475,"price":43.7,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|64476","symbol":"ADANIPORTS25AUG1380PE","last_price":40.35,"volume":2498025,"average_price":37.4,"oi":375250.0,"net_change":8.65,"total_buy_quantity":87875.0,"total_sell_quantity":33250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.6,"last_trade_time":"1754387975336","oi_day_high":412775.0,"oi_day_low":305425.0},"NSE_FO:DABUR25AUG530CE":{"ohlc":{"open":11.45,"high":11.45,"low":7.5,"close":8.5},"depth":{"buy":[{"quantity":2500,"price":8.25,"orders":2},{"quantity":1250,"price":8.2,"orders":1},{"quantity":1250,"price":8.15,"orders":1},{"quantity":1250,"price":8.1,"orders":1},{"quantity":3750,"price":8.0,"orders":2}],"sell":[{"quantity":1250,"price":8.6,"orders":1},{"quantity":2500,"price":8.65,"orders":2},{"quantity":2500,"price":8.7,"orders":2},{"quantity":1250,"price":8.95,"orders":1},{"quantity":5000,"price":9.0,"orders":3}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|90838","symbol":"DABUR25AUG530CE","last_price":8.5,"volume":1136250,"average_price":8.82,"oi":760000.0,"net_change":-2.95,"total_buy_quantity":293750.0,"total_sell_quantity":225000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.45,"last_trade_time":"1754387999929","oi_day_high":766250.0,"oi_day_low":572500.0},"NSE_FO:APOLLOHOSP25AUG7500PE":{"ohlc":{"open":289.1,"high":314.0,"low":253.6,"close":291.55},"depth":{"buy":[{"quantity":125,"price":286.75,"orders":1},{"quantity":125,"price":286.7,"orders":1},{"quantity":250,"price":286.65,"orders":2},{"quantity":125,"price":286.6,"orders":1},{"quantity":125,"price":286.55,"orders":1}],"sell":[{"quantity":375,"price":306.35,"orders":3},{"quantity":125,"price":306.4,"orders":1},{"quantity":125,"price":306.5,"orders":1},{"quantity":125,"price":306.55,"orders":1},{"quantity":1250,"price":328.3,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|77606","symbol":"APOLLOHOSP25AUG7500PE","last_price":291.55,"volume":5500,"average_price":285.82,"oi":33375.0,"net_change":24.8,"total_buy_quantity":8125.0,"total_sell_quantity":7875.0,"lower_circuit_limit":79.9,"upper_circuit_limit":453.6,"last_trade_time":"1754387680438","oi_day_high":33875.0,"oi_day_low":33125.0},"NSE_FO:EICHERMOT25AUG5450PE":{"ohlc":{"open":51.6,"high":51.6,"low":31.05,"close":31.05},"depth":{"buy":[{"quantity":175,"price":31.15,"orders":1},{"quantity":175,"price":31.1,"orders":1},{"quantity":175,"price":28.85,"orders":1},{"quantity":1050,"price":28.8,"orders":1},{"quantity":1400,"price":28.35,"orders":1}],"sell":[{"quantity":175,"price":32.25,"orders":1},{"quantity":175,"price":32.3,"orders":1},{"quantity":350,"price":32.35,"orders":2},{"quantity":175,"price":32.4,"orders":1},{"quantity":175,"price":32.75,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|84512","symbol":"EICHERMOT25AUG5450PE","last_price":31.05,"volume":17675,"average_price":40.73,"oi":14525.0,"net_change":-16.65,"total_buy_quantity":40250.0,"total_sell_quantity":29050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":127.5,"last_trade_time":"1754387957176","oi_day_high":17150.0,"oi_day_low":14350.0},"NSE_FO:MARUTI25AUG12600PE":{"ohlc":{"open":309.9,"high":317.85,"low":207.0,"close":215.0},"depth":{"buy":[{"quantity":50,"price":214.25,"orders":1},{"quantity":50,"price":213.85,"orders":1},{"quantity":50,"price":213.8,"orders":1},{"quantity":50,"price":213.6,"orders":1},{"quantity":50,"price":213.55,"orders":1}],"sell":[{"quantity":50,"price":217.9,"orders":1},{"quantity":50,"price":217.95,"orders":1},{"quantity":150,"price":218.0,"orders":1},{"quantity":100,"price":218.3,"orders":2},{"quantity":50,"price":218.35,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|118229","symbol":"MARUTI25AUG12600PE","last_price":215.0,"volume":129150,"average_price":239.58,"oi":24000.0,"net_change":-121.5,"total_buy_quantity":8750.0,"total_sell_quantity":10150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":615.8,"last_trade_time":"1754387995483","oi_day_high":29500.0,"oi_day_low":24000.0},"NSE_FO:PETRONET25AUG290CE":{"ohlc":{"open":4.5,"high":4.5,"low":2.7,"close":3.2},"depth":{"buy":[{"quantity":3600,"price":3.1,"orders":2},{"quantity":5400,"price":3.05,"orders":3},{"quantity":7200,"price":3.0,"orders":4},{"quantity":7200,"price":2.95,"orders":4},{"quantity":9000,"price":2.9,"orders":5}],"sell":[{"quantity":3600,"price":3.2,"orders":2},{"quantity":7200,"price":3.25,"orders":4},{"quantity":7200,"price":3.3,"orders":4},{"quantity":12600,"price":3.35,"orders":6},{"quantity":25200,"price":3.4,"orders":6}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|127184","symbol":"PETRONET25AUG290CE","last_price":3.2,"volume":1443600,"average_price":3.22,"oi":2003400.0,"net_change":-1.25,"total_buy_quantity":392400.0,"total_sell_quantity":545400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.45,"last_trade_time":"1754387940002","oi_day_high":2032200.0,"oi_day_low":1731600.0},"NSE_FO:BPCL25AUG330CE":{"ohlc":{"open":4.45,"high":4.75,"low":3.15,"close":4.3},"depth":{"buy":[{"quantity":9875,"price":4.25,"orders":4},{"quantity":13825,"price":4.2,"orders":6},{"quantity":7900,"price":4.15,"orders":4},{"quantity":9875,"price":4.1,"orders":4},{"quantity":13825,"price":4.05,"orders":5}],"sell":[{"quantity":1975,"price":4.35,"orders":1},{"quantity":15800,"price":4.4,"orders":8},{"quantity":5925,"price":4.45,"orders":3},{"quantity":13825,"price":4.5,"orders":6},{"quantity":9875,"price":4.55,"orders":4}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|84566","symbol":"BPCL25AUG330CE","last_price":4.3,"volume":2624775,"average_price":3.85,"oi":1639250.0,"net_change":-0.65,"total_buy_quantity":768275.0,"total_sell_quantity":489800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.95,"last_trade_time":"1754387990982","oi_day_high":1657025.0,"oi_day_low":1485200.0},"NSE_FO:HAVELLS25AUG1500CE":{"ohlc":{"open":40.65,"high":44.7,"low":30.95,"close":33.0},"depth":{"buy":[{"quantity":1000,"price":32.65,"orders":2},{"quantity":500,"price":31.6,"orders":1},{"quantity":500,"price":31.55,"orders":1},{"quantity":500,"price":31.25,"orders":1},{"quantity":500,"price":31.2,"orders":1}],"sell":[{"quantity":500,"price":33.75,"orders":1},{"quantity":500,"price":33.8,"orders":1},{"quantity":500,"price":33.85,"orders":1},{"quantity":1500,"price":33.9,"orders":2},{"quantity":500,"price":34.0,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|89426","symbol":"HAVELLS25AUG1500CE","last_price":33.0,"volume":187500,"average_price":38.45,"oi":167000.0,"net_change":-7.7,"total_buy_quantity":37500.0,"total_sell_quantity":74000.0,"lower_circuit_limit":0.95,"upper_circuit_limit":80.45,"last_trade_time":"1754387970455","oi_day_high":173000.0,"oi_day_low":161500.0},"NSE_FO:DIXON25AUG16750CE":{"ohlc":{"open":743.25,"high":761.7,"low":572.2,"close":619.95},"depth":{"buy":[{"quantity":300,"price":610.0,"orders":4},{"quantity":50,"price":607.3,"orders":1},{"quantity":50,"price":607.25,"orders":1},{"quantity":100,"price":600.0,"orders":2},{"quantity":150,"price":598.0,"orders":2}],"sell":[{"quantity":50,"price":617.3,"orders":1},{"quantity":50,"price":617.35,"orders":1},{"quantity":50,"price":617.4,"orders":1},{"quantity":50,"price":617.45,"orders":1},{"quantity":50,"price":617.5,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|83512","symbol":"DIXON25AUG16750CE","last_price":619.95,"volume":69000,"average_price":635.04,"oi":24600.0,"net_change":-113.1,"total_buy_quantity":17950.0,"total_sell_quantity":9000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1476.55,"last_trade_time":"1754387999800","oi_day_high":27600.0,"oi_day_low":16900.0},"NSE_FO:ASTRAL25AUG1400CE":{"ohlc":{"open":58.4,"high":60.65,"low":51.95,"close":55.2},"depth":{"buy":[{"quantity":425,"price":55.1,"orders":1},{"quantity":425,"price":55.05,"orders":1},{"quantity":425,"price":55.0,"orders":1},{"quantity":850,"price":54.0,"orders":2},{"quantity":425,"price":53.85,"orders":1}],"sell":[{"quantity":425,"price":58.15,"orders":1},{"quantity":425,"price":58.2,"orders":1},{"quantity":425,"price":58.25,"orders":1},{"quantity":425,"price":58.3,"orders":1},{"quantity":425,"price":58.9,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|78248","symbol":"ASTRAL25AUG1400CE","last_price":55.2,"volume":90525,"average_price":55.16,"oi":175100.0,"net_change":-5.15,"total_buy_quantity":26350.0,"total_sell_quantity":44200.0,"lower_circuit_limit":14.15,"upper_circuit_limit":106.55,"last_trade_time":"1754387971108","oi_day_high":178500.0,"oi_day_low":174675.0},"NSE_FO:LICHSGFIN25AUG590CE":{"ohlc":{"open":11.05,"high":11.05,"low":6.55,"close":7.2},"depth":{"buy":[{"quantity":2000,"price":7.2,"orders":1},{"quantity":1000,"price":7.15,"orders":1},{"quantity":4000,"price":7.1,"orders":4},{"quantity":1000,"price":7.0,"orders":1},{"quantity":3000,"price":6.95,"orders":3}],"sell":[{"quantity":1000,"price":7.35,"orders":1},{"quantity":1000,"price":7.45,"orders":1},{"quantity":5000,"price":7.5,"orders":3},{"quantity":1000,"price":7.55,"orders":1},{"quantity":3000,"price":7.6,"orders":3}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|107168","symbol":"LICHSGFIN25AUG590CE","last_price":7.2,"volume":886000,"average_price":7.93,"oi":901000.0,"net_change":-5.0,"total_buy_quantity":243000.0,"total_sell_quantity":318000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.2,"last_trade_time":"1754387995187","oi_day_high":968000.0,"oi_day_low":865000.0},"NSE_FO:MANKIND25AUG2550CE":{"ohlc":{"open":146.1,"high":155.0,"low":110.0,"close":115.5},"depth":{"buy":[{"quantity":225,"price":116.5,"orders":1},{"quantity":1575,"price":116.2,"orders":2},{"quantity":1125,"price":113.45,"orders":1},{"quantity":2250,"price":112.25,"orders":1},{"quantity":2250,"price":110.5,"orders":1}],"sell":[{"quantity":675,"price":129.55,"orders":3},{"quantity":225,"price":130.6,"orders":1},{"quantity":675,"price":135.45,"orders":1},{"quantity":900,"price":139.55,"orders":1},{"quantity":2250,"price":141.1,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|110863","symbol":"MANKIND25AUG2550CE","last_price":115.5,"volume":3825,"average_price":123.31,"oi":13500.0,"net_change":-23.3,"total_buy_quantity":9450.0,"total_sell_quantity":18225.0,"lower_circuit_limit":38.15,"upper_circuit_limit":239.45,"last_trade_time":"1754384600027","oi_day_high":13500.0,"oi_day_low":12375.0},"NSE_FO:KFINTECH25AUG1100CE":{"ohlc":{"open":52.05,"high":59.0,"low":50.0,"close":52.35},"depth":{"buy":[{"quantity":450,"price":50.25,"orders":1},{"quantity":450,"price":50.0,"orders":1},{"quantity":450,"price":47.95,"orders":1},{"quantity":1800,"price":47.9,"orders":2},{"quantity":2250,"price":47.85,"orders":2}],"sell":[{"quantity":450,"price":52.25,"orders":1},{"quantity":450,"price":53.6,"orders":1},{"quantity":450,"price":53.65,"orders":1},{"quantity":450,"price":53.7,"orders":1},{"quantity":450,"price":54.55,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|105452","symbol":"KFINTECH25AUG1100CE","last_price":52.35,"volume":94500,"average_price":54.22,"oi":65700.0,"net_change":-2.35,"total_buy_quantity":28350.0,"total_sell_quantity":41850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":117.85,"last_trade_time":"1754387892847","oi_day_high":81900.0,"oi_day_low":64350.0},"NSE_FO:AXISBANK25AUG1070PE":{"ohlc":{"open":20.2,"high":22.3,"low":14.2,"close":17.7},"depth":{"buy":[{"quantity":625,"price":17.45,"orders":1},{"quantity":625,"price":17.4,"orders":1},{"quantity":1250,"price":17.35,"orders":2},{"quantity":1250,"price":17.3,"orders":2},{"quantity":1250,"price":17.25,"orders":2}],"sell":[{"quantity":1250,"price":17.7,"orders":2},{"quantity":1250,"price":17.75,"orders":2},{"quantity":625,"price":17.8,"orders":1},{"quantity":1250,"price":17.85,"orders":2},{"quantity":2500,"price":17.9,"orders":3}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|69537","symbol":"AXISBANK25AUG1070PE","last_price":17.7,"volume":1239375,"average_price":16.78,"oi":783125.0,"net_change":-0.8,"total_buy_quantity":147500.0,"total_sell_quantity":140625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.7,"last_trade_time":"1754387986208","oi_day_high":871250.0,"oi_day_low":780625.0},"NSE_FO:PHOENIXLTD25AUG1480PE":{"ohlc":{"open":44.4,"high":52.0,"low":44.4,"close":45.9},"depth":{"buy":[{"quantity":350,"price":43.45,"orders":1},{"quantity":350,"price":43.4,"orders":1},{"quantity":350,"price":43.35,"orders":1},{"quantity":350,"price":42.9,"orders":1},{"quantity":350,"price":42.8,"orders":1}],"sell":[{"quantity":350,"price":44.85,"orders":1},{"quantity":350,"price":44.9,"orders":1},{"quantity":350,"price":44.95,"orders":1},{"quantity":350,"price":45.05,"orders":1},{"quantity":350,"price":45.15,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|123705","symbol":"PHOENIXLTD25AUG1480PE","last_price":45.9,"volume":3500,"average_price":46.95,"oi":30800.0,"net_change":2.8,"total_buy_quantity":36050.0,"total_sell_quantity":25900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":95.5,"last_trade_time":"1754383243413","oi_day_high":31500.0,"oi_day_low":30800.0},"NSE_FO:IOC25AUG145PE":{"ohlc":{"open":3.85,"high":7.2,"low":3.85,"close":5.75},"depth":{"buy":[{"quantity":9750,"price":5.7,"orders":2},{"quantity":19500,"price":5.65,"orders":4},{"quantity":14625,"price":5.6,"orders":3},{"quantity":14625,"price":5.55,"orders":3},{"quantity":48750,"price":5.5,"orders":3}],"sell":[{"quantity":9750,"price":5.8,"orders":2},{"quantity":14625,"price":5.85,"orders":3},{"quantity":19500,"price":5.9,"orders":4},{"quantity":48750,"price":5.95,"orders":3},{"quantity":14625,"price":6.0,"orders":3}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|100394","symbol":"IOC25AUG145PE","last_price":5.75,"volume":1706250,"average_price":6.0,"oi":3319875.0,"net_change":0.65,"total_buy_quantity":638625.0,"total_sell_quantity":760500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.1,"last_trade_time":"1754387840204","oi_day_high":3466125.0,"oi_day_low":3319875.0},"NSE_FO:JUBLFOOD25AUG660PE":{"ohlc":{"open":27.35,"high":32.2,"low":26.25,"close":27.6},"depth":{"buy":[{"quantity":1250,"price":27.75,"orders":1},{"quantity":1250,"price":27.7,"orders":1},{"quantity":1250,"price":27.65,"orders":1},{"quantity":1250,"price":27.5,"orders":1},{"quantity":1250,"price":27.45,"orders":1}],"sell":[{"quantity":2500,"price":28.05,"orders":2},{"quantity":1250,"price":28.3,"orders":1},{"quantity":2500,"price":28.35,"orders":2},{"quantity":1250,"price":28.4,"orders":1},{"quantity":1250,"price":28.45,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|110739","symbol":"JUBLFOOD25AUG660PE","last_price":27.6,"volume":38750,"average_price":29.34,"oi":111250.0,"net_change":4.0,"total_buy_quantity":147500.0,"total_sell_quantity":143750.0,"lower_circuit_limit":3.6,"upper_circuit_limit":43.6,"last_trade_time":"1754387878997","oi_day_high":111250.0,"oi_day_low":105000.0},"NSE_FO:ETERNAL25AUG310CE":{"ohlc":{"open":9.6,"high":9.7,"low":6.85,"close":7.0},"depth":{"buy":[{"quantity":2425,"price":7.0,"orders":1},{"quantity":12125,"price":6.95,"orders":5},{"quantity":24250,"price":6.9,"orders":5},{"quantity":4850,"price":6.85,"orders":2},{"quantity":2425,"price":6.8,"orders":1}],"sell":[{"quantity":4850,"price":7.05,"orders":2},{"quantity":24250,"price":7.1,"orders":8},{"quantity":7275,"price":7.15,"orders":2},{"quantity":4850,"price":7.2,"orders":2},{"quantity":7275,"price":7.35,"orders":3}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|94100","symbol":"ETERNAL25AUG310CE","last_price":7.0,"volume":3700550,"average_price":7.65,"oi":7410800.0,"net_change":-1.7,"total_buy_quantity":540775.0,"total_sell_quantity":693550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.7,"last_trade_time":"1754387995068","oi_day_high":7524775.0,"oi_day_low":7236200.0},"NSE_FO:AMBER25AUG8000PE":{"ohlc":{"open":287.7,"high":350.0,"low":238.55,"close":295.0},"depth":{"buy":[{"quantity":200,"price":278.75,"orders":2},{"quantity":100,"price":278.65,"orders":1},{"quantity":100,"price":278.55,"orders":1},{"quantity":200,"price":278.5,"orders":2},{"quantity":200,"price":278.45,"orders":2}],"sell":[{"quantity":200,"price":296.1,"orders":2},{"quantity":100,"price":296.15,"orders":1},{"quantity":100,"price":296.6,"orders":1},{"quantity":100,"price":298.2,"orders":1},{"quantity":100,"price":300.0,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|65878","symbol":"AMBER25AUG8000PE","last_price":295.0,"volume":35500,"average_price":305.93,"oi":55900.0,"net_change":28.5,"total_buy_quantity":7100.0,"total_sell_quantity":9600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":606.25,"last_trade_time":"1754387979125","oi_day_high":57200.0,"oi_day_low":55000.0},"NSE_FO:NATIONALUM25AUG190PE":{"ohlc":{"open":7.85,"high":8.1,"low":6.8,"close":7.3},"depth":{"buy":[{"quantity":7500,"price":7.25,"orders":2},{"quantity":18750,"price":7.2,"orders":3},{"quantity":3750,"price":7.15,"orders":1},{"quantity":3750,"price":7.1,"orders":1},{"quantity":3750,"price":7.05,"orders":1}],"sell":[{"quantity":7500,"price":7.4,"orders":2},{"quantity":7500,"price":7.45,"orders":2},{"quantity":3750,"price":7.5,"orders":1},{"quantity":3750,"price":7.55,"orders":1},{"quantity":3750,"price":7.6,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|120901","symbol":"NATIONALUM25AUG190PE","last_price":7.3,"volume":870000,"average_price":7.31,"oi":1560000.0,"net_change":-0.25,"total_buy_quantity":431250.0,"total_sell_quantity":386250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.55,"last_trade_time":"1754387872965","oi_day_high":1713750.0,"oi_day_low":1537500.0},"NSE_FO:HAL25AUG4500PE":{"ohlc":{"open":120.9,"high":142.0,"low":99.8,"close":100.7},"depth":{"buy":[{"quantity":450,"price":100.7,"orders":1},{"quantity":750,"price":100.0,"orders":4},{"quantity":150,"price":99.35,"orders":1},{"quantity":150,"price":99.3,"orders":1},{"quantity":450,"price":99.25,"orders":2}],"sell":[{"quantity":150,"price":101.35,"orders":1},{"quantity":3000,"price":101.4,"orders":1},{"quantity":150,"price":101.55,"orders":1},{"quantity":150,"price":101.6,"orders":1},{"quantity":150,"price":101.95,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|97794","symbol":"HAL25AUG4500PE","last_price":100.7,"volume":460950,"average_price":121.88,"oi":389250.0,"net_change":-16.5,"total_buy_quantity":54900.0,"total_sell_quantity":42900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":251.45,"last_trade_time":"1754387995697","oi_day_high":401250.0,"oi_day_low":384750.0},"NSE_FO:MANAPPURAM25AUG255CE":{"ohlc":{"open":12.15,"high":13.4,"low":7.9,"close":9.2},"depth":{"buy":[{"quantity":3000,"price":9.0,"orders":1},{"quantity":3000,"price":8.9,"orders":1},{"quantity":6000,"price":8.65,"orders":1},{"quantity":21000,"price":8.25,"orders":2},{"quantity":15000,"price":8.1,"orders":1}],"sell":[{"quantity":3000,"price":9.25,"orders":1},{"quantity":3000,"price":9.35,"orders":1},{"quantity":3000,"price":9.4,"orders":1},{"quantity":6000,"price":9.45,"orders":2},{"quantity":6000,"price":9.5,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|110715","symbol":"MANAPPURAM25AUG255CE","last_price":9.2,"volume":867000,"average_price":9.21,"oi":936000.0,"net_change":-3.95,"total_buy_quantity":270000.0,"total_sell_quantity":306000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.15,"last_trade_time":"1754387908150","oi_day_high":936000.0,"oi_day_low":906000.0},"NSE_FO:INFY25AUG1500CE":{"ohlc":{"open":24.1,"high":25.9,"low":16.05,"close":16.8},"depth":{"buy":[{"quantity":800,"price":16.8,"orders":1},{"quantity":1600,"price":16.75,"orders":4},{"quantity":1200,"price":16.7,"orders":3},{"quantity":2000,"price":16.65,"orders":5},{"quantity":2400,"price":16.6,"orders":6}],"sell":[{"quantity":2400,"price":17.05,"orders":6},{"quantity":4800,"price":17.1,"orders":8},{"quantity":2000,"price":17.15,"orders":5},{"quantity":3200,"price":17.2,"orders":8},{"quantity":1600,"price":17.25,"orders":4}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|99643","symbol":"INFY25AUG1500CE","last_price":16.8,"volume":4084400,"average_price":18.44,"oi":2538800.0,"net_change":-9.25,"total_buy_quantity":288000.0,"total_sell_quantity":273200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.15,"last_trade_time":"1754387999627","oi_day_high":2538800.0,"oi_day_low":1794400.0},"NSE_FO:ABFRL25AUG73PE":{"ohlc":{"open":1.25,"high":1.65,"low":1.2,"close":1.5},"depth":{"buy":[{"quantity":7800,"price":1.4,"orders":3},{"quantity":7800,"price":1.35,"orders":3},{"quantity":28600,"price":1.3,"orders":4},{"quantity":13000,"price":1.25,"orders":3},{"quantity":5200,"price":1.2,"orders":2}],"sell":[{"quantity":18200,"price":1.55,"orders":7},{"quantity":5200,"price":1.6,"orders":2},{"quantity":28600,"price":1.65,"orders":4},{"quantity":5200,"price":1.7,"orders":2},{"quantity":2600,"price":1.75,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|63371","symbol":"ABFRL25AUG73PE","last_price":1.5,"volume":351000,"average_price":1.38,"oi":936000.0,"net_change":0.25,"total_buy_quantity":319800.0,"total_sell_quantity":436800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1754387899763","oi_day_high":1102400.0,"oi_day_low":936000.0},"NSE_FO:RBLBANK25AUG265CE":{"ohlc":{"open":11.2,"high":12.3,"low":9.4,"close":11.8},"depth":{"buy":[{"quantity":3175,"price":11.5,"orders":1},{"quantity":22225,"price":10.65,"orders":2},{"quantity":15875,"price":10.4,"orders":1},{"quantity":31750,"price":10.25,"orders":1},{"quantity":31750,"price":10.2,"orders":2}],"sell":[{"quantity":3175,"price":12.0,"orders":1},{"quantity":3175,"price":12.3,"orders":1},{"quantity":3175,"price":12.6,"orders":1},{"quantity":3175,"price":12.9,"orders":1},{"quantity":3175,"price":13.0,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|43142","symbol":"RBLBANK25AUG265CE","last_price":11.8,"volume":876300,"average_price":10.42,"oi":485775.0,"net_change":0.35,"total_buy_quantity":266700.0,"total_sell_quantity":333375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.45,"last_trade_time":"1754387806252","oi_day_high":523875.0,"oi_day_low":463550.0},"NSE_FO:INDUSINDBK25AUG800CE":{"ohlc":{"open":38.85,"high":60.9,"low":30.7,"close":34.3},"depth":{"buy":[{"quantity":700,"price":34.3,"orders":1},{"quantity":1400,"price":34.1,"orders":2},{"quantity":1400,"price":34.05,"orders":2},{"quantity":1400,"price":34.0,"orders":1},{"quantity":700,"price":33.75,"orders":1}],"sell":[{"quantity":700,"price":34.7,"orders":1},{"quantity":700,"price":35.15,"orders":1},{"quantity":700,"price":35.2,"orders":1},{"quantity":700,"price":35.25,"orders":1},{"quantity":700,"price":35.3,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|106004","symbol":"INDUSINDBK25AUG800CE","last_price":34.3,"volume":4375700,"average_price":42.71,"oi":940800.0,"net_change":5.65,"total_buy_quantity":178500.0,"total_sell_quantity":175700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.65,"last_trade_time":"1754387997114","oi_day_high":1297800.0,"oi_day_low":940800.0},"NSE_FO:COLPAL25AUG2240CE":{"ohlc":{"open":52.05,"high":63.6,"low":43.8,"close":45.0},"depth":{"buy":[{"quantity":225,"price":44.65,"orders":1},{"quantity":225,"price":44.4,"orders":1},{"quantity":225,"price":43.9,"orders":1},{"quantity":450,"price":43.8,"orders":2},{"quantity":675,"price":43.05,"orders":2}],"sell":[{"quantity":450,"price":45.6,"orders":2},{"quantity":225,"price":45.65,"orders":1},{"quantity":225,"price":45.7,"orders":1},{"quantity":225,"price":45.75,"orders":1},{"quantity":225,"price":45.8,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|88928","symbol":"COLPAL25AUG2240CE","last_price":45.0,"volume":177300,"average_price":52.8,"oi":94500.0,"net_change":-11.85,"total_buy_quantity":32175.0,"total_sell_quantity":42300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":114.9,"last_trade_time":"1754387989005","oi_day_high":94500.0,"oi_day_low":51750.0},"NSE_FO:UPL25AUG700CE":{"ohlc":{"open":25.9,"high":33.5,"low":19.5,"close":29.15},"depth":{"buy":[{"quantity":1355,"price":28.75,"orders":1},{"quantity":2710,"price":28.7,"orders":2},{"quantity":1355,"price":28.6,"orders":1},{"quantity":2710,"price":28.55,"orders":2},{"quantity":2710,"price":28.5,"orders":2}],"sell":[{"quantity":1355,"price":29.25,"orders":1},{"quantity":1355,"price":29.3,"orders":1},{"quantity":1355,"price":29.35,"orders":1},{"quantity":2710,"price":29.4,"orders":2},{"quantity":1355,"price":29.45,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|140714","symbol":"UPL25AUG700CE","last_price":29.15,"volume":2295370,"average_price":25.58,"oi":1258795.0,"net_change":1.65,"total_buy_quantity":159890.0,"total_sell_quantity":177505.0,"lower_circuit_limit":3.45,"upper_circuit_limit":51.55,"last_trade_time":"1754387994545","oi_day_high":1349580.0,"oi_day_low":1258795.0},"NSE_FO:JIOFIN25AUG330PE":{"ohlc":{"open":6.35,"high":8.3,"low":5.1,"close":7.25},"depth":{"buy":[{"quantity":9400,"price":7.2,"orders":4},{"quantity":11750,"price":7.15,"orders":5},{"quantity":11750,"price":7.1,"orders":5},{"quantity":14100,"price":7.05,"orders":6},{"quantity":28200,"price":7.0,"orders":6}],"sell":[{"quantity":9400,"price":7.4,"orders":4},{"quantity":7050,"price":7.45,"orders":3},{"quantity":4700,"price":7.5,"orders":2},{"quantity":7050,"price":7.55,"orders":2},{"quantity":2350,"price":7.7,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|109488","symbol":"JIOFIN25AUG330PE","last_price":7.25,"volume":8922950,"average_price":6.57,"oi":3167800.0,"net_change":0.55,"total_buy_quantity":486450.0,"total_sell_quantity":575750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.7,"last_trade_time":"1754387999174","oi_day_high":3407500.0,"oi_day_low":3062050.0},"NSE_FO:NMDC25AUG71PE":{"ohlc":{"open":2.15,"high":2.2,"low":1.5,"close":1.85},"depth":{"buy":[{"quantity":108000,"price":1.8,"orders":6},{"quantity":162000,"price":1.75,"orders":5},{"quantity":189000,"price":1.7,"orders":5},{"quantity":54000,"price":1.65,"orders":4},{"quantity":202500,"price":1.6,"orders":4}],"sell":[{"quantity":54000,"price":1.85,"orders":4},{"quantity":135000,"price":1.9,"orders":8},{"quantity":81000,"price":1.95,"orders":4},{"quantity":216000,"price":2.0,"orders":8},{"quantity":27000,"price":2.05,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|118006","symbol":"NMDC25AUG71PE","last_price":1.85,"volume":3199500,"average_price":1.8,"oi":1.2042E7,"net_change":-0.1,"total_buy_quantity":2119500.0,"total_sell_quantity":2484000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1754387999009","oi_day_high":1.2042E7,"oi_day_low":1.18395E7},"NSE_FO:CAMS25AUG3700PE":{"ohlc":{"open":90.0,"high":98.7,"low":67.55,"close":71.95},"depth":{"buy":[{"quantity":150,"price":71.5,"orders":1},{"quantity":150,"price":71.45,"orders":1},{"quantity":150,"price":71.25,"orders":1},{"quantity":150,"price":71.0,"orders":1},{"quantity":150,"price":70.0,"orders":1}],"sell":[{"quantity":150,"price":73.75,"orders":1},{"quantity":150,"price":78.35,"orders":1},{"quantity":150,"price":80.95,"orders":1},{"quantity":150,"price":81.0,"orders":1},{"quantity":150,"price":85.0,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|85578","symbol":"CAMS25AUG3700PE","last_price":71.95,"volume":154500,"average_price":82.2,"oi":62250.0,"net_change":-5.05,"total_buy_quantity":29100.0,"total_sell_quantity":12000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":180.5,"last_trade_time":"1754387869691","oi_day_high":65400.0,"oi_day_low":58350.0},"NSE_FO:TIINDIA25AUG2850PE":{"ohlc":{"open":66.0,"high":90.95,"low":57.1,"close":63.8},"depth":{"buy":[{"quantity":200,"price":60.75,"orders":1},{"quantity":200,"price":60.7,"orders":1},{"quantity":200,"price":60.65,"orders":1},{"quantity":200,"price":60.55,"orders":1},{"quantity":200,"price":55.25,"orders":1}],"sell":[{"quantity":200,"price":66.0,"orders":1},{"quantity":200,"price":66.05,"orders":1},{"quantity":200,"price":66.1,"orders":1},{"quantity":200,"price":66.2,"orders":1},{"quantity":200,"price":66.25,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|142002","symbol":"TIINDIA25AUG2850PE","last_price":63.8,"volume":47000,"average_price":74.82,"oi":12800.0,"net_change":0.65,"total_buy_quantity":21600.0,"total_sell_quantity":13800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":143.85,"last_trade_time":"1754387864332","oi_day_high":18600.0,"oi_day_low":12600.0},"NSE_FO:RELIANCE25AUG1390PE":{"ohlc":{"open":19.05,"high":29.7,"low":18.95,"close":28.2},"depth":{"buy":[{"quantity":1000,"price":27.85,"orders":2},{"quantity":500,"price":27.75,"orders":1},{"quantity":500,"price":27.7,"orders":1},{"quantity":1000,"price":27.65,"orders":2},{"quantity":500,"price":27.6,"orders":1}],"sell":[{"quantity":1500,"price":28.3,"orders":3},{"quantity":1000,"price":28.35,"orders":2},{"quantity":1000,"price":28.4,"orders":2},{"quantity":500,"price":28.45,"orders":1},{"quantity":500,"price":28.6,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|129034","symbol":"RELIANCE25AUG1390PE","last_price":28.2,"volume":2949000,"average_price":25.75,"oi":1233000.0,"net_change":9.1,"total_buy_quantity":134500.0,"total_sell_quantity":95500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.85,"last_trade_time":"1754387997028","oi_day_high":1254000.0,"oi_day_low":1104000.0},"NSE_FO:IREDA25AUG145CE":{"ohlc":{"open":7.25,"high":7.45,"low":5.7,"close":6.2},"depth":{"buy":[{"quantity":3450,"price":6.15,"orders":1},{"quantity":6900,"price":6.1,"orders":2},{"quantity":6900,"price":6.05,"orders":2},{"quantity":6900,"price":6.0,"orders":2},{"quantity":6900,"price":5.95,"orders":2}],"sell":[{"quantity":6900,"price":6.25,"orders":2},{"quantity":3450,"price":6.3,"orders":1},{"quantity":6900,"price":6.4,"orders":2},{"quantity":3450,"price":6.45,"orders":1},{"quantity":13800,"price":6.6,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|108039","symbol":"IREDA25AUG145CE","last_price":6.2,"volume":1059150,"average_price":6.06,"oi":859050.0,"net_change":-1.05,"total_buy_quantity":386400.0,"total_sell_quantity":400200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.25,"last_trade_time":"1754387925032","oi_day_high":955650.0,"oi_day_low":334650.0},"NSE_FO:RVNL25AUG350CE":{"ohlc":{"open":14.7,"high":17.75,"low":13.4,"close":13.8},"depth":{"buy":[{"quantity":1375,"price":13.8,"orders":1},{"quantity":1375,"price":13.75,"orders":1},{"quantity":1375,"price":13.5,"orders":1},{"quantity":1375,"price":13.2,"orders":1},{"quantity":1375,"price":13.15,"orders":1}],"sell":[{"quantity":1375,"price":14.25,"orders":1},{"quantity":1375,"price":14.3,"orders":1},{"quantity":1375,"price":14.35,"orders":1},{"quantity":1375,"price":14.5,"orders":1},{"quantity":1375,"price":15.35,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|129863","symbol":"RVNL25AUG350CE","last_price":13.8,"volume":463375,"average_price":15.8,"oi":298375.0,"net_change":-1.1,"total_buy_quantity":214500.0,"total_sell_quantity":210375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.9,"last_trade_time":"1754387958691","oi_day_high":317625.0,"oi_day_low":239250.0},"NSE_FO:IRB25AUG45PE":{"ohlc":{"open":1.5,"high":1.6,"low":1.35,"close":1.55},"depth":{"buy":[{"quantity":11675,"price":1.4,"orders":1},{"quantity":23350,"price":1.35,"orders":2},{"quantity":58375,"price":1.3,"orders":2},{"quantity":81725,"price":1.25,"orders":2},{"quantity":116750,"price":1.2,"orders":1}],"sell":[{"quantity":23350,"price":1.5,"orders":2},{"quantity":58375,"price":1.55,"orders":5},{"quantity":70050,"price":1.6,"orders":3},{"quantity":46700,"price":1.65,"orders":2},{"quantity":58375,"price":1.7,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|100911","symbol":"IRB25AUG45PE","last_price":1.55,"volume":548725,"average_price":1.5,"oi":1365975.0,"net_change":0.05,"total_buy_quantity":957350.0,"total_sell_quantity":840600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1754383604443","oi_day_high":1365975.0,"oi_day_low":1202525.0},"NSE_FO:BEL25AUG385PE":{"ohlc":{"open":7.55,"high":9.6,"low":6.85,"close":7.85},"depth":{"buy":[{"quantity":2850,"price":7.85,"orders":1},{"quantity":22800,"price":7.8,"orders":6},{"quantity":19950,"price":7.75,"orders":7},{"quantity":22800,"price":7.7,"orders":5},{"quantity":22800,"price":7.65,"orders":4}],"sell":[{"quantity":17100,"price":7.95,"orders":5},{"quantity":17100,"price":8.0,"orders":5},{"quantity":8550,"price":8.05,"orders":2},{"quantity":22800,"price":8.1,"orders":5},{"quantity":5700,"price":8.15,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|72572","symbol":"BEL25AUG385PE","last_price":7.85,"volume":5899500,"average_price":8.39,"oi":1957950.0,"net_change":0.55,"total_buy_quantity":655500.0,"total_sell_quantity":615600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.3,"last_trade_time":"1754387985576","oi_day_high":2037750.0,"oi_day_low":1812600.0},"NSE_FO:ATGL25AUG600CE":{"ohlc":{"open":24.5,"high":24.5,"low":16.7,"close":18.15},"depth":{"buy":[{"quantity":875,"price":18.15,"orders":1},{"quantity":875,"price":18.1,"orders":1},{"quantity":875,"price":17.85,"orders":1},{"quantity":875,"price":17.45,"orders":1},{"quantity":1750,"price":17.4,"orders":2}],"sell":[{"quantity":875,"price":18.45,"orders":1},{"quantity":875,"price":18.5,"orders":1},{"quantity":875,"price":18.8,"orders":1},{"quantity":875,"price":18.85,"orders":1},{"quantity":2625,"price":18.9,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|78376","symbol":"ATGL25AUG600CE","last_price":18.15,"volume":113750,"average_price":19.13,"oi":82250.0,"net_change":-6.2,"total_buy_quantity":185500.0,"total_sell_quantity":117250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.15,"last_trade_time":"1754387890139","oi_day_high":82250.0,"oi_day_low":39375.0},"NSE_FO:LUPIN25AUG1920PE":{"ohlc":{"open":78.95,"high":90.45,"low":78.95,"close":87.4},"depth":{"buy":[{"quantity":850,"price":86.95,"orders":2},{"quantity":425,"price":86.9,"orders":1},{"quantity":425,"price":86.85,"orders":1},{"quantity":425,"price":86.8,"orders":1},{"quantity":425,"price":86.15,"orders":1}],"sell":[{"quantity":425,"price":89.1,"orders":1},{"quantity":425,"price":89.65,"orders":1},{"quantity":425,"price":89.7,"orders":1},{"quantity":850,"price":89.75,"orders":2},{"quantity":2125,"price":91.35,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|115729","symbol":"LUPIN25AUG1920PE","last_price":87.4,"volume":9775,"average_price":87.95,"oi":25925.0,"net_change":8.45,"total_buy_quantity":34000.0,"total_sell_quantity":37400.0,"lower_circuit_limit":23.95,"upper_circuit_limit":133.95,"last_trade_time":"1754387822456","oi_day_high":26350.0,"oi_day_low":24225.0},"NSE_FO:TITAGARH25AUG860PE":{"ohlc":{"open":32.0,"high":37.15,"low":28.2,"close":32.0},"depth":{"buy":[{"quantity":725,"price":32.25,"orders":1},{"quantity":725,"price":31.45,"orders":1},{"quantity":6525,"price":30.5,"orders":2},{"quantity":2175,"price":30.3,"orders":1},{"quantity":5075,"price":29.7,"orders":2}],"sell":[{"quantity":725,"price":33.95,"orders":1},{"quantity":6525,"price":34.0,"orders":1},{"quantity":1450,"price":34.9,"orders":2},{"quantity":725,"price":35.1,"orders":1},{"quantity":725,"price":35.4,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|142084","symbol":"TITAGARH25AUG860PE","last_price":32.0,"volume":105125,"average_price":32.81,"oi":374825.0,"net_change":-3.5,"total_buy_quantity":136300.0,"total_sell_quantity":144275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.35,"last_trade_time":"1754387989159","oi_day_high":379175.0,"oi_day_low":371925.0},"NSE_FO:MARICO25AUG710CE":{"ohlc":{"open":27.45,"high":29.2,"low":16.7,"close":21.7},"depth":{"buy":[{"quantity":1200,"price":21.0,"orders":1},{"quantity":3600,"price":20.95,"orders":2},{"quantity":1200,"price":20.8,"orders":1},{"quantity":1200,"price":20.75,"orders":1},{"quantity":1200,"price":20.65,"orders":1}],"sell":[{"quantity":2400,"price":21.6,"orders":2},{"quantity":1200,"price":21.65,"orders":1},{"quantity":2400,"price":21.7,"orders":2},{"quantity":1200,"price":21.75,"orders":1},{"quantity":1200,"price":21.8,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|111228","symbol":"MARICO25AUG710CE","last_price":21.7,"volume":1483200,"average_price":20.72,"oi":350400.0,"net_change":-5.85,"total_buy_quantity":68400.0,"total_sell_quantity":152400.0,"lower_circuit_limit":7.55,"upper_circuit_limit":47.55,"last_trade_time":"1754387819894","oi_day_high":459600.0,"oi_day_low":350400.0},"NSE_FO:DIXON25AUG16750PE":{"ohlc":{"open":378.05,"high":519.5,"low":360.05,"close":460.0},"depth":{"buy":[{"quantity":50,"price":454.1,"orders":1},{"quantity":100,"price":454.05,"orders":1},{"quantity":50,"price":454.0,"orders":1},{"quantity":50,"price":453.05,"orders":1},{"quantity":50,"price":453.0,"orders":1}],"sell":[{"quantity":50,"price":457.0,"orders":1},{"quantity":50,"price":459.7,"orders":1},{"quantity":100,"price":459.75,"orders":2},{"quantity":100,"price":459.8,"orders":2},{"quantity":50,"price":459.85,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|83513","symbol":"DIXON25AUG16750PE","last_price":460.0,"volume":115750,"average_price":452.98,"oi":23050.0,"net_change":77.15,"total_buy_quantity":19050.0,"total_sell_quantity":7150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":909.65,"last_trade_time":"1754387985128","oi_day_high":32500.0,"oi_day_low":22500.0},"NSE_FO:PIIND25AUG4250PE":{"ohlc":{"open":221.9,"high":222.15,"low":192.1,"close":218.95},"depth":{"buy":[{"quantity":175,"price":209.75,"orders":1},{"quantity":175,"price":209.7,"orders":1},{"quantity":175,"price":209.65,"orders":1},{"quantity":175,"price":209.6,"orders":1},{"quantity":175,"price":209.5,"orders":1}],"sell":[{"quantity":175,"price":219.25,"orders":1},{"quantity":175,"price":219.3,"orders":1},{"quantity":175,"price":219.35,"orders":1},{"quantity":175,"price":219.4,"orders":1},{"quantity":175,"price":219.45,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|125507","symbol":"PIIND25AUG4250PE","last_price":218.95,"volume":2450,"average_price":212.2,"oi":6475.0,"net_change":21.95,"total_buy_quantity":7525.0,"total_sell_quantity":12775.0,"lower_circuit_limit":74.8,"upper_circuit_limit":319.2,"last_trade_time":"1754380614823","oi_day_high":7525.0,"oi_day_low":6475.0},"NSE_FO:POWERGRID25AUG290PE":{"ohlc":{"open":6.65,"high":7.85,"low":5.9,"close":7.4},"depth":{"buy":[{"quantity":1900,"price":7.3,"orders":1},{"quantity":1900,"price":7.25,"orders":1},{"quantity":1900,"price":7.15,"orders":1},{"quantity":1900,"price":7.1,"orders":1},{"quantity":17100,"price":7.05,"orders":2}],"sell":[{"quantity":3800,"price":7.4,"orders":2},{"quantity":3800,"price":7.45,"orders":2},{"quantity":1900,"price":7.5,"orders":1},{"quantity":1900,"price":7.55,"orders":1},{"quantity":7600,"price":7.6,"orders":4}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|130817","symbol":"POWERGRID25AUG290PE","last_price":7.4,"volume":1111500,"average_price":6.86,"oi":1527600.0,"net_change":0.85,"total_buy_quantity":305900.0,"total_sell_quantity":273600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.55,"last_trade_time":"1754387908330","oi_day_high":1609300.0,"oi_day_low":1514300.0},"NSE_FO:TORNTPHARM25AUG3750PE":{"ohlc":{"open":163.1,"high":169.15,"low":152.3,"close":169.15},"depth":{"buy":[{"quantity":500,"price":113.45,"orders":2},{"quantity":2500,"price":113.4,"orders":1},{"quantity":7500,"price":105.65,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":250,"price":178.1,"orders":1},{"quantity":1000,"price":186.7,"orders":1},{"quantity":750,"price":187.0,"orders":1},{"quantity":1250,"price":188.5,"orders":1},{"quantity":2500,"price":192.1,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|142456","symbol":"TORNTPHARM25AUG3750PE","last_price":169.15,"volume":3500,"average_price":162.7,"oi":10500.0,"net_change":35.95,"total_buy_quantity":10500.0,"total_sell_quantity":8250.0,"lower_circuit_limit":28.15,"upper_circuit_limit":238.25,"last_trade_time":"1754381063694","oi_day_high":11000.0,"oi_day_low":9750.0},"NSE_FO:MANKIND25AUG2550PE":{"ohlc":{"open":40.0,"high":67.0,"low":40.0,"close":53.75},"depth":{"buy":[{"quantity":225,"price":50.15,"orders":1},{"quantity":225,"price":50.1,"orders":1},{"quantity":225,"price":50.05,"orders":1},{"quantity":450,"price":50.0,"orders":1},{"quantity":225,"price":43.45,"orders":1}],"sell":[{"quantity":450,"price":53.0,"orders":1},{"quantity":225,"price":60.25,"orders":1},{"quantity":675,"price":62.9,"orders":1},{"quantity":4500,"price":65.0,"orders":1},{"quantity":225,"price":65.85,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|110864","symbol":"MANKIND25AUG2550PE","last_price":53.75,"volume":23175,"average_price":57.03,"oi":14175.0,"net_change":5.85,"total_buy_quantity":23175.0,"total_sell_quantity":17550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":99.95,"last_trade_time":"1754387304291","oi_day_high":16425.0,"oi_day_low":13275.0},"NSE_FO:ULTRACEMCO25AUG12200CE":{"ohlc":{"open":305.0,"high":331.05,"low":265.4,"close":290.0},"depth":{"buy":[{"quantity":50,"price":281.6,"orders":1},{"quantity":100,"price":281.55,"orders":2},{"quantity":50,"price":276.45,"orders":1},{"quantity":50,"price":276.4,"orders":1},{"quantity":1050,"price":247.05,"orders":1}],"sell":[{"quantity":50,"price":294.9,"orders":1},{"quantity":50,"price":294.95,"orders":1},{"quantity":50,"price":295.0,"orders":1},{"quantity":100,"price":310.0,"orders":2},{"quantity":100,"price":310.1,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|139913","symbol":"ULTRACEMCO25AUG12200CE","last_price":290.0,"volume":29750,"average_price":296.38,"oi":16700.0,"net_change":10.95,"total_buy_quantity":5400.0,"total_sell_quantity":7850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":567.5,"last_trade_time":"1754387986791","oi_day_high":19750.0,"oi_day_low":16700.0},"NSE_FO:CDSL25AUG1480CE":{"ohlc":{"open":98.5,"high":104.0,"low":87.1,"close":100.0},"depth":{"buy":[{"quantity":950,"price":99.0,"orders":2},{"quantity":475,"price":98.95,"orders":1},{"quantity":475,"price":98.85,"orders":1},{"quantity":475,"price":98.65,"orders":1},{"quantity":475,"price":98.55,"orders":1}],"sell":[{"quantity":475,"price":106.55,"orders":1},{"quantity":950,"price":107.0,"orders":1},{"quantity":475,"price":107.05,"orders":1},{"quantity":11400,"price":107.65,"orders":15},{"quantity":1425,"price":107.7,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|86347","symbol":"CDSL25AUG1480CE","last_price":100.0,"volume":15200,"average_price":97.46,"oi":82175.0,"net_change":-4.2,"total_buy_quantity":43225.0,"total_sell_quantity":46550.0,"lower_circuit_limit":15.65,"upper_circuit_limit":192.75,"last_trade_time":"1754387978048","oi_day_high":85025.0,"oi_day_low":82175.0},"NSE_FO:MPHASIS25AUG2800CE":{"ohlc":{"open":49.75,"high":61.6,"low":41.75,"close":45.4},"depth":{"buy":[{"quantity":275,"price":44.45,"orders":1},{"quantity":275,"price":44.4,"orders":1},{"quantity":550,"price":43.2,"orders":2},{"quantity":275,"price":42.5,"orders":1},{"quantity":550,"price":42.4,"orders":2}],"sell":[{"quantity":550,"price":46.65,"orders":2},{"quantity":275,"price":46.7,"orders":1},{"quantity":275,"price":46.75,"orders":1},{"quantity":275,"price":46.85,"orders":1},{"quantity":275,"price":46.9,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|43920","symbol":"MPHASIS25AUG2800CE","last_price":45.4,"volume":107800,"average_price":48.5,"oi":100100.0,"net_change":-19.75,"total_buy_quantity":39325.0,"total_sell_quantity":56375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":141.5,"last_trade_time":"1754387992672","oi_day_high":104775.0,"oi_day_low":86350.0},"NSE_FO:COFORGE25AUG1740CE":{"ohlc":{"open":51.25,"high":57.85,"low":37.25,"close":40.0},"depth":{"buy":[{"quantity":375,"price":39.45,"orders":1},{"quantity":1125,"price":39.4,"orders":2},{"quantity":375,"price":39.35,"orders":1},{"quantity":375,"price":39.15,"orders":1},{"quantity":750,"price":39.1,"orders":2}],"sell":[{"quantity":375,"price":40.25,"orders":1},{"quantity":375,"price":40.3,"orders":1},{"quantity":375,"price":40.35,"orders":1},{"quantity":3000,"price":40.4,"orders":2},{"quantity":375,"price":40.5,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|79692","symbol":"COFORGE25AUG1740CE","last_price":40.0,"volume":392250,"average_price":43.9,"oi":240000.0,"net_change":-17.75,"total_buy_quantity":106500.0,"total_sell_quantity":164625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":123.75,"last_trade_time":"1754387995089","oi_day_high":242250.0,"oi_day_low":205500.0},"NSE_FO:VBL25AUG520CE":{"ohlc":{"open":10.0,"high":10.7,"low":7.4,"close":8.6},"depth":{"buy":[{"quantity":2050,"price":8.45,"orders":2},{"quantity":2050,"price":8.3,"orders":2},{"quantity":1025,"price":8.25,"orders":1},{"quantity":1025,"price":8.2,"orders":1},{"quantity":5125,"price":8.1,"orders":3}],"sell":[{"quantity":1025,"price":8.65,"orders":1},{"quantity":1025,"price":8.7,"orders":1},{"quantity":2050,"price":8.75,"orders":2},{"quantity":2050,"price":8.8,"orders":2},{"quantity":1025,"price":8.85,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|140801","symbol":"VBL25AUG520CE","last_price":8.6,"volume":653950,"average_price":8.5,"oi":1161325.0,"net_change":-0.8,"total_buy_quantity":260350.0,"total_sell_quantity":310575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.4,"last_trade_time":"1754387997649","oi_day_high":1189000.0,"oi_day_low":1130575.0},"NSE_FO:POLICYBZR25AUG1800PE":{"ohlc":{"open":78.25,"high":97.0,"low":77.3,"close":87.1},"depth":{"buy":[{"quantity":350,"price":90.95,"orders":1},{"quantity":700,"price":89.3,"orders":2},{"quantity":350,"price":88.5,"orders":1},{"quantity":1400,"price":87.6,"orders":1},{"quantity":1750,"price":87.55,"orders":1}],"sell":[{"quantity":350,"price":92.0,"orders":1},{"quantity":350,"price":92.7,"orders":1},{"quantity":350,"price":92.75,"orders":1},{"quantity":350,"price":93.8,"orders":1},{"quantity":1400,"price":94.7,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|129970","symbol":"POLICYBZR25AUG1800PE","last_price":87.1,"volume":93100,"average_price":84.66,"oi":75950.0,"net_change":17.45,"total_buy_quantity":53550.0,"total_sell_quantity":25550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":140.0,"last_trade_time":"1754387142302","oi_day_high":83650.0,"oi_day_low":75950.0},"NSE_FO:SUNPHARMA25AUG1700CE":{"ohlc":{"open":15.6,"high":15.65,"low":10.25,"close":11.65},"depth":{"buy":[{"quantity":700,"price":11.4,"orders":1},{"quantity":700,"price":11.2,"orders":2},{"quantity":1050,"price":11.15,"orders":3},{"quantity":1050,"price":11.1,"orders":3},{"quantity":1400,"price":11.05,"orders":3}],"sell":[{"quantity":2450,"price":11.55,"orders":1},{"quantity":700,"price":11.6,"orders":2},{"quantity":1750,"price":11.65,"orders":5},{"quantity":2100,"price":11.7,"orders":4},{"quantity":700,"price":11.75,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|136263","symbol":"SUNPHARMA25AUG1700CE","last_price":11.65,"volume":1199100,"average_price":11.67,"oi":814450.0,"net_change":-3.95,"total_buy_quantity":291550.0,"total_sell_quantity":185500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.4,"last_trade_time":"1754387974033","oi_day_high":832300.0,"oi_day_low":764050.0},"NSE_FO:FEDERALBNK25AUG202.5PE":{"ohlc":{"open":8.55,"high":10.1,"low":8.25,"close":8.85},"depth":{"buy":[{"quantity":10000,"price":8.85,"orders":2},{"quantity":5000,"price":8.75,"orders":1},{"quantity":10000,"price":8.7,"orders":2},{"quantity":25000,"price":8.65,"orders":2},{"quantity":10000,"price":8.6,"orders":2}],"sell":[{"quantity":5000,"price":8.95,"orders":1},{"quantity":10000,"price":9.0,"orders":2},{"quantity":5000,"price":9.05,"orders":1},{"quantity":20000,"price":9.1,"orders":2},{"quantity":15000,"price":9.15,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|85639","symbol":"FEDERALBNK25AUG202.5PE","last_price":8.85,"volume":360000,"average_price":9.05,"oi":680000.0,"net_change":0.3,"total_buy_quantity":515000.0,"total_sell_quantity":445000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.55,"last_trade_time":"1754387913827","oi_day_high":720000.0,"oi_day_low":680000.0},"NSE_FO:TITAN25AUG3350PE":{"ohlc":{"open":66.25,"high":76.95,"low":41.25,"close":46.95},"depth":{"buy":[{"quantity":175,"price":46.6,"orders":1},{"quantity":175,"price":46.55,"orders":1},{"quantity":175,"price":46.5,"orders":1},{"quantity":175,"price":46.45,"orders":1},{"quantity":175,"price":46.4,"orders":1}],"sell":[{"quantity":175,"price":47.65,"orders":1},{"quantity":175,"price":48.15,"orders":1},{"quantity":350,"price":48.2,"orders":2},{"quantity":350,"price":48.25,"orders":2},{"quantity":175,"price":48.4,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|142302","symbol":"TITAN25AUG3350PE","last_price":46.95,"volume":451325,"average_price":53.63,"oi":120575.0,"net_change":-22.7,"total_buy_quantity":45675.0,"total_sell_quantity":27300.0,"lower_circuit_limit":4.5,"upper_circuit_limit":134.8,"last_trade_time":"1754387994351","oi_day_high":145600.0,"oi_day_low":118650.0},"NSE_FO:HINDALCO25AUG680PE":{"ohlc":{"open":16.2,"high":19.35,"low":15.0,"close":17.0},"depth":{"buy":[{"quantity":1400,"price":16.6,"orders":1},{"quantity":1400,"price":16.55,"orders":1},{"quantity":1400,"price":16.45,"orders":1},{"quantity":1400,"price":16.4,"orders":1},{"quantity":2800,"price":16.35,"orders":2}],"sell":[{"quantity":1400,"price":16.9,"orders":1},{"quantity":1400,"price":17.0,"orders":1},{"quantity":1400,"price":17.05,"orders":1},{"quantity":1400,"price":17.15,"orders":1},{"quantity":2800,"price":17.2,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|100743","symbol":"HINDALCO25AUG680PE","last_price":17.0,"volume":1729000,"average_price":17.31,"oi":719600.0,"net_change":0.75,"total_buy_quantity":263200.0,"total_sell_quantity":259000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.25,"last_trade_time":"1754387997882","oi_day_high":740600.0,"oi_day_low":656600.0},"NSE_FO:INDIGO25AUG5900PE":{"ohlc":{"open":230.0,"high":247.8,"low":182.5,"close":203.4},"depth":{"buy":[{"quantity":300,"price":192.3,"orders":2},{"quantity":300,"price":192.25,"orders":2},{"quantity":300,"price":190.05,"orders":1},{"quantity":1500,"price":180.35,"orders":1},{"quantity":450,"price":176.3,"orders":1}],"sell":[{"quantity":300,"price":206.1,"orders":2},{"quantity":150,"price":206.15,"orders":1},{"quantity":150,"price":206.2,"orders":1},{"quantity":150,"price":206.25,"orders":1},{"quantity":150,"price":220.8,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|105598","symbol":"INDIGO25AUG5900PE","last_price":203.4,"volume":20850,"average_price":209.3,"oi":51900.0,"net_change":-4.7,"total_buy_quantity":8550.0,"total_sell_quantity":14100.0,"lower_circuit_limit":33.1,"upper_circuit_limit":383.1,"last_trade_time":"1754387971636","oi_day_high":53100.0,"oi_day_low":46800.0},"NSE_FO:UNITDSPR25AUG1340CE":{"ohlc":{"open":31.65,"high":39.95,"low":25.45,"close":25.85},"depth":{"buy":[{"quantity":400,"price":25.85,"orders":1},{"quantity":800,"price":25.65,"orders":2},{"quantity":1200,"price":25.5,"orders":3},{"quantity":400,"price":25.05,"orders":1},{"quantity":3200,"price":25.0,"orders":1}],"sell":[{"quantity":400,"price":26.5,"orders":1},{"quantity":800,"price":26.55,"orders":2},{"quantity":800,"price":26.6,"orders":2},{"quantity":1200,"price":26.65,"orders":2},{"quantity":1200,"price":27.0,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|143426","symbol":"UNITDSPR25AUG1340CE","last_price":25.85,"volume":590400,"average_price":31.72,"oi":365200.0,"net_change":-9.3,"total_buy_quantity":88000.0,"total_sell_quantity":93600.0,"lower_circuit_limit":1.55,"upper_circuit_limit":68.75,"last_trade_time":"1754387976258","oi_day_high":369200.0,"oi_day_low":334400.0},"NSE_FO:UNOMINDA25AUG1040PE":{"ohlc":{"open":26.25,"high":26.25,"low":14.9,"close":16.4},"depth":{"buy":[{"quantity":550,"price":15.25,"orders":1},{"quantity":550,"price":15.15,"orders":1},{"quantity":550,"price":15.1,"orders":1},{"quantity":1650,"price":15.05,"orders":1},{"quantity":2200,"price":13.15,"orders":1}],"sell":[{"quantity":550,"price":16.45,"orders":1},{"quantity":550,"price":16.95,"orders":1},{"quantity":550,"price":17.0,"orders":1},{"quantity":550,"price":18.2,"orders":1},{"quantity":550,"price":18.8,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|140531","symbol":"UNOMINDA25AUG1040PE","last_price":16.4,"volume":139700,"average_price":18.78,"oi":88550.0,"net_change":-9.45,"total_buy_quantity":180400.0,"total_sell_quantity":85250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.7,"last_trade_time":"1754387956603","oi_day_high":91300.0,"oi_day_low":75350.0},"NSE_FO:BSE25AUG2450CE":{"ohlc":{"open":135.2,"high":144.0,"low":88.0,"close":93.35},"depth":{"buy":[{"quantity":1125,"price":93.0,"orders":3},{"quantity":375,"price":92.25,"orders":1},{"quantity":750,"price":92.2,"orders":2},{"quantity":750,"price":92.15,"orders":2},{"quantity":4125,"price":92.1,"orders":2}],"sell":[{"quantity":375,"price":93.35,"orders":1},{"quantity":375,"price":93.45,"orders":1},{"quantity":375,"price":93.5,"orders":1},{"quantity":4875,"price":93.7,"orders":4},{"quantity":375,"price":93.75,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|76200","symbol":"BSE25AUG2450CE","last_price":93.35,"volume":2549250,"average_price":106.18,"oi":439125.0,"net_change":-47.9,"total_buy_quantity":79125.0,"total_sell_quantity":118125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":291.75,"last_trade_time":"1754387995697","oi_day_high":459750.0,"oi_day_low":229875.0},"NSE_FO:MFSL25AUG1500CE":{"ohlc":{"open":36.05,"high":41.5,"low":34.05,"close":38.9},"depth":{"buy":[{"quantity":1600,"price":38.5,"orders":2},{"quantity":800,"price":38.4,"orders":1},{"quantity":1600,"price":38.35,"orders":2},{"quantity":800,"price":37.05,"orders":1},{"quantity":800,"price":36.5,"orders":1}],"sell":[{"quantity":1600,"price":40.05,"orders":2},{"quantity":800,"price":42.95,"orders":1},{"quantity":3200,"price":43.0,"orders":2},{"quantity":800,"price":43.25,"orders":1},{"quantity":800,"price":43.5,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|113535","symbol":"MFSL25AUG1500CE","last_price":38.9,"volume":27200,"average_price":37.28,"oi":62400.0,"net_change":-2.5,"total_buy_quantity":92000.0,"total_sell_quantity":70400.0,"lower_circuit_limit":6.15,"upper_circuit_limit":76.65,"last_trade_time":"1754387939404","oi_day_high":64000.0,"oi_day_low":59200.0},"NSE_FO:TATATECH25AUG700CE":{"ohlc":{"open":17.3,"high":18.95,"low":12.35,"close":13.3},"depth":{"buy":[{"quantity":800,"price":13.1,"orders":1},{"quantity":800,"price":13.0,"orders":1},{"quantity":800,"price":12.95,"orders":1},{"quantity":800,"price":12.9,"orders":1},{"quantity":800,"price":12.8,"orders":1}],"sell":[{"quantity":800,"price":13.85,"orders":1},{"quantity":800,"price":13.9,"orders":1},{"quantity":800,"price":13.95,"orders":1},{"quantity":1600,"price":14.0,"orders":2},{"quantity":7200,"price":14.25,"orders":4}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|138108","symbol":"TATATECH25AUG700CE","last_price":13.3,"volume":338400,"average_price":14.84,"oi":369600.0,"net_change":-3.95,"total_buy_quantity":169600.0,"total_sell_quantity":157600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.25,"last_trade_time":"1754387954188","oi_day_high":374400.0,"oi_day_low":309600.0},"NSE_FO:HEROMOTOCO25AUG4250PE":{"ohlc":{"open":38.55,"high":44.8,"low":32.05,"close":33.35},"depth":{"buy":[{"quantity":150,"price":32.75,"orders":1},{"quantity":150,"price":31.7,"orders":1},{"quantity":1350,"price":31.65,"orders":2},{"quantity":300,"price":31.6,"orders":2},{"quantity":150,"price":31.3,"orders":1}],"sell":[{"quantity":150,"price":33.15,"orders":1},{"quantity":150,"price":33.2,"orders":1},{"quantity":150,"price":33.3,"orders":1},{"quantity":150,"price":33.35,"orders":1},{"quantity":300,"price":33.4,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|91489","symbol":"HEROMOTOCO25AUG4250PE","last_price":33.35,"volume":141450,"average_price":37.4,"oi":47250.0,"net_change":-7.4,"total_buy_quantity":47250.0,"total_sell_quantity":27600.0,"lower_circuit_limit":0.3,"upper_circuit_limit":81.2,"last_trade_time":"1754387970000","oi_day_high":54900.0,"oi_day_low":47250.0},"NSE_FO:MOTHERSON25AUG97.5PE":{"ohlc":{"open":2.75,"high":3.95,"low":2.65,"close":3.45},"depth":{"buy":[{"quantity":24600,"price":3.4,"orders":4},{"quantity":24600,"price":3.35,"orders":4},{"quantity":24600,"price":3.3,"orders":4},{"quantity":67650,"price":3.25,"orders":4},{"quantity":172200,"price":3.2,"orders":3}],"sell":[{"quantity":6150,"price":3.5,"orders":1},{"quantity":30750,"price":3.55,"orders":5},{"quantity":24600,"price":3.6,"orders":4},{"quantity":24600,"price":3.65,"orders":4},{"quantity":24600,"price":3.7,"orders":4}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|47268","symbol":"MOTHERSON25AUG97.5PE","last_price":3.45,"volume":3068850,"average_price":3.42,"oi":1629750.0,"net_change":0.45,"total_buy_quantity":1273050.0,"total_sell_quantity":1906500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1754387978761","oi_day_high":1635900.0,"oi_day_low":787200.0},"NSE_FO:LAURUSLABS25AUG870PE":{"ohlc":{"open":26.3,"high":33.6,"low":25.8,"close":30.65},"depth":{"buy":[{"quantity":1700,"price":29.75,"orders":1},{"quantity":1700,"price":29.7,"orders":1},{"quantity":1700,"price":29.65,"orders":1},{"quantity":1700,"price":28.95,"orders":1},{"quantity":8500,"price":28.7,"orders":1}],"sell":[{"quantity":1700,"price":30.45,"orders":1},{"quantity":1700,"price":30.5,"orders":1},{"quantity":1700,"price":30.75,"orders":1},{"quantity":1700,"price":30.8,"orders":1},{"quantity":1700,"price":30.85,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|106954","symbol":"LAURUSLABS25AUG870PE","last_price":30.65,"volume":215900,"average_price":29.28,"oi":226100.0,"net_change":1.6,"total_buy_quantity":103700.0,"total_sell_quantity":158100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.1,"last_trade_time":"1754387865245","oi_day_high":248200.0,"oi_day_low":222700.0},"NSE_FO:CGPOWER25AUG660CE":{"ohlc":{"open":22.95,"high":31.4,"low":22.95,"close":31.35},"depth":{"buy":[{"quantity":850,"price":30.6,"orders":1},{"quantity":2550,"price":30.55,"orders":2},{"quantity":850,"price":30.2,"orders":1},{"quantity":850,"price":29.7,"orders":1},{"quantity":850,"price":29.5,"orders":1}],"sell":[{"quantity":1700,"price":31.0,"orders":2},{"quantity":850,"price":31.1,"orders":1},{"quantity":850,"price":31.15,"orders":1},{"quantity":1700,"price":31.2,"orders":2},{"quantity":850,"price":31.5,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|86856","symbol":"CGPOWER25AUG660CE","last_price":31.35,"volume":594150,"average_price":27.01,"oi":219300.0,"net_change":10.6,"total_buy_quantity":107950.0,"total_sell_quantity":53550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.25,"last_trade_time":"1754387726801","oi_day_high":236300.0,"oi_day_low":213350.0},"NSE_FO:PRESTIGE25AUG1620PE":{"ohlc":{"open":56.0,"high":67.8,"low":54.0,"close":62.5},"depth":{"buy":[{"quantity":900,"price":62.55,"orders":2},{"quantity":450,"price":62.5,"orders":1},{"quantity":450,"price":60.85,"orders":1},{"quantity":450,"price":60.8,"orders":1},{"quantity":450,"price":60.55,"orders":1}],"sell":[{"quantity":450,"price":64.5,"orders":1},{"quantity":450,"price":64.65,"orders":1},{"quantity":450,"price":64.7,"orders":1},{"quantity":450,"price":64.75,"orders":1},{"quantity":450,"price":64.9,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|128193","symbol":"PRESTIGE25AUG1620PE","last_price":62.5,"volume":49050,"average_price":61.74,"oi":27000.0,"net_change":7.85,"total_buy_quantity":49500.0,"total_sell_quantity":8100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":111.4,"last_trade_time":"1754387942012","oi_day_high":27000.0,"oi_day_low":11700.0},"NSE_FO:LTIM25AUG5100CE":{"ohlc":{"open":120.5,"high":144.1,"low":92.0,"close":140.0},"depth":{"buy":[{"quantity":150,"price":139.6,"orders":1},{"quantity":150,"price":139.0,"orders":1},{"quantity":150,"price":138.65,"orders":1},{"quantity":150,"price":138.0,"orders":1},{"quantity":150,"price":137.1,"orders":1}],"sell":[{"quantity":150,"price":142.05,"orders":1},{"quantity":450,"price":142.4,"orders":2},{"quantity":150,"price":142.45,"orders":1},{"quantity":150,"price":142.75,"orders":1},{"quantity":450,"price":142.8,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|115481","symbol":"LTIM25AUG5100CE","last_price":140.0,"volume":360750,"average_price":122.55,"oi":80250.0,"net_change":22.8,"total_buy_quantity":42150.0,"total_sell_quantity":20250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":262.15,"last_trade_time":"1754387997041","oi_day_high":98700.0,"oi_day_low":76950.0},"NSE_FO:CAMS25AUG3700CE":{"ohlc":{"open":160.0,"high":200.0,"low":149.0,"close":173.0},"depth":{"buy":[{"quantity":150,"price":175.3,"orders":1},{"quantity":150,"price":174.3,"orders":1},{"quantity":150,"price":172.3,"orders":1},{"quantity":300,"price":172.25,"orders":2},{"quantity":300,"price":171.5,"orders":2}],"sell":[{"quantity":450,"price":184.95,"orders":3},{"quantity":150,"price":185.0,"orders":1},{"quantity":450,"price":191.25,"orders":1},{"quantity":1500,"price":194.25,"orders":1},{"quantity":600,"price":194.35,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|85577","symbol":"CAMS25AUG3700CE","last_price":173.0,"volume":82200,"average_price":171.98,"oi":42150.0,"net_change":-14.95,"total_buy_quantity":10650.0,"total_sell_quantity":17250.0,"lower_circuit_limit":16.5,"upper_circuit_limit":359.4,"last_trade_time":"1754387970015","oi_day_high":46500.0,"oi_day_low":41850.0},"NSE_FO:OBEROIRLTY25AUG1640CE":{"ohlc":{"open":30.2,"high":35.0,"low":24.75,"close":33.25},"depth":{"buy":[{"quantity":350,"price":32.0,"orders":1},{"quantity":350,"price":31.95,"orders":1},{"quantity":350,"price":31.9,"orders":1},{"quantity":350,"price":31.85,"orders":1},{"quantity":350,"price":31.8,"orders":1}],"sell":[{"quantity":350,"price":33.7,"orders":1},{"quantity":350,"price":33.95,"orders":1},{"quantity":350,"price":34.0,"orders":1},{"quantity":700,"price":35.25,"orders":2},{"quantity":350,"price":35.7,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|124648","symbol":"OBEROIRLTY25AUG1640CE","last_price":33.25,"volume":93450,"average_price":29.52,"oi":104650.0,"net_change":-1.2,"total_buy_quantity":54950.0,"total_sell_quantity":48650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":83.1,"last_trade_time":"1754387852019","oi_day_high":105350.0,"oi_day_low":93450.0},"NSE_FO:GRASIM25AUG2740CE":{"ohlc":{"open":101.95,"high":112.4,"low":91.45,"close":99.9},"depth":{"buy":[{"quantity":250,"price":97.05,"orders":1},{"quantity":250,"price":97.0,"orders":1},{"quantity":250,"price":94.35,"orders":1},{"quantity":250,"price":91.75,"orders":1},{"quantity":250,"price":89.15,"orders":1}],"sell":[{"quantity":250,"price":100.0,"orders":1},{"quantity":250,"price":100.05,"orders":1},{"quantity":1000,"price":109.95,"orders":1},{"quantity":750,"price":110.15,"orders":1},{"quantity":250,"price":112.0,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|88521","symbol":"GRASIM25AUG2740CE","last_price":99.9,"volume":19500,"average_price":100.56,"oi":52250.0,"net_change":8.65,"total_buy_quantity":16250.0,"total_sell_quantity":16000.0,"lower_circuit_limit":16.0,"upper_circuit_limit":166.5,"last_trade_time":"1754387978550","oi_day_high":54000.0,"oi_day_low":52000.0},"NSE_FO:MAZDOCK25AUG2800PE":{"ohlc":{"open":107.1,"high":107.1,"low":75.0,"close":78.95},"depth":{"buy":[{"quantity":175,"price":77.1,"orders":1},{"quantity":175,"price":77.05,"orders":1},{"quantity":175,"price":77.0,"orders":1},{"quantity":525,"price":76.95,"orders":3},{"quantity":525,"price":76.85,"orders":3}],"sell":[{"quantity":175,"price":78.95,"orders":1},{"quantity":350,"price":79.0,"orders":2},{"quantity":175,"price":79.45,"orders":1},{"quantity":175,"price":79.5,"orders":1},{"quantity":175,"price":79.55,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|118809","symbol":"MAZDOCK25AUG2800PE","last_price":78.95,"volume":348600,"average_price":89.52,"oi":99750.0,"net_change":-28.15,"total_buy_quantity":66325.0,"total_sell_quantity":37975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":244.15,"last_trade_time":"1754387981682","oi_day_high":107800.0,"oi_day_low":70350.0},"NSE_FO:IIFL25AUG480CE":{"ohlc":{"open":5.05,"high":5.3,"low":3.15,"close":3.7},"depth":{"buy":[{"quantity":3300,"price":3.55,"orders":2},{"quantity":6600,"price":3.5,"orders":4},{"quantity":4950,"price":3.45,"orders":3},{"quantity":4950,"price":3.4,"orders":3},{"quantity":6600,"price":3.35,"orders":4}],"sell":[{"quantity":8250,"price":3.7,"orders":5},{"quantity":6600,"price":3.75,"orders":4},{"quantity":4950,"price":3.8,"orders":3},{"quantity":4950,"price":3.85,"orders":3},{"quantity":1650,"price":3.9,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|104708","symbol":"IIFL25AUG480CE","last_price":3.7,"volume":630300,"average_price":3.9,"oi":422400.0,"net_change":-2.15,"total_buy_quantity":339900.0,"total_sell_quantity":325050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.85,"last_trade_time":"1754387961911","oi_day_high":424050.0,"oi_day_low":323400.0},"NSE_FO:HCLTECH25AUG1460PE":{"ohlc":{"open":23.0,"high":23.9,"low":18.65,"close":19.95},"depth":{"buy":[{"quantity":350,"price":19.75,"orders":1},{"quantity":1050,"price":19.7,"orders":3},{"quantity":350,"price":19.65,"orders":1},{"quantity":350,"price":19.5,"orders":1},{"quantity":1400,"price":19.25,"orders":2}],"sell":[{"quantity":350,"price":20.2,"orders":1},{"quantity":350,"price":20.25,"orders":1},{"quantity":1050,"price":20.3,"orders":3},{"quantity":350,"price":20.35,"orders":1},{"quantity":350,"price":20.5,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|89856","symbol":"HCLTECH25AUG1460PE","last_price":19.95,"volume":522550,"average_price":20.86,"oi":417900.0,"net_change":-3.85,"total_buy_quantity":84700.0,"total_sell_quantity":74200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.0,"last_trade_time":"1754387996696","oi_day_high":422450.0,"oi_day_low":396900.0},"NSE_FO:VOLTAS25AUG1320CE":{"ohlc":{"open":48.5,"high":50.55,"low":39.7,"close":41.05},"depth":{"buy":[{"quantity":375,"price":41.0,"orders":1},{"quantity":375,"price":40.2,"orders":1},{"quantity":375,"price":40.15,"orders":1},{"quantity":1500,"price":40.0,"orders":3},{"quantity":375,"price":39.7,"orders":1}],"sell":[{"quantity":375,"price":41.7,"orders":1},{"quantity":375,"price":41.75,"orders":1},{"quantity":750,"price":41.8,"orders":2},{"quantity":375,"price":41.85,"orders":1},{"quantity":375,"price":41.9,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|141012","symbol":"VOLTAS25AUG1320CE","last_price":41.05,"volume":104250,"average_price":45.28,"oi":172125.0,"net_change":-9.6,"total_buy_quantity":87000.0,"total_sell_quantity":77250.0,"lower_circuit_limit":0.9,"upper_circuit_limit":100.4,"last_trade_time":"1754387997502","oi_day_high":174375.0,"oi_day_low":150750.0},"NSE_FO:NCC25AUG220PE":{"ohlc":{"open":14.55,"high":17.55,"low":13.0,"close":15.55},"depth":{"buy":[{"quantity":2700,"price":15.25,"orders":1},{"quantity":5400,"price":14.8,"orders":2},{"quantity":2700,"price":14.75,"orders":1},{"quantity":10800,"price":14.5,"orders":1},{"quantity":8100,"price":14.3,"orders":1}],"sell":[{"quantity":2700,"price":15.6,"orders":1},{"quantity":2700,"price":15.65,"orders":1},{"quantity":10800,"price":15.85,"orders":1},{"quantity":10800,"price":15.9,"orders":1},{"quantity":108000,"price":18.75,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|122107","symbol":"NCC25AUG220PE","last_price":15.55,"volume":491400,"average_price":14.88,"oi":375300.0,"net_change":0.55,"total_buy_quantity":164700.0,"total_sell_quantity":180900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.0,"last_trade_time":"1754387996808","oi_day_high":413100.0,"oi_day_low":372600.0},"NSE_FO:MCX25AUG7700CE":{"ohlc":{"open":369.2,"high":376.0,"low":264.2,"close":351.0},"depth":{"buy":[{"quantity":250,"price":347.4,"orders":2},{"quantity":125,"price":345.15,"orders":1},{"quantity":500,"price":345.1,"orders":1},{"quantity":125,"price":344.0,"orders":1},{"quantity":125,"price":338.3,"orders":1}],"sell":[{"quantity":125,"price":352.2,"orders":1},{"quantity":125,"price":352.25,"orders":1},{"quantity":250,"price":353.6,"orders":2},{"quantity":250,"price":353.65,"orders":2},{"quantity":125,"price":353.7,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|112703","symbol":"MCX25AUG7700CE","last_price":351.0,"volume":290250,"average_price":309.95,"oi":45750.0,"net_change":-83.7,"total_buy_quantity":14000.0,"total_sell_quantity":12250.0,"lower_circuit_limit":38.9,"upper_circuit_limit":830.5,"last_trade_time":"1754387987292","oi_day_high":61250.0,"oi_day_low":32500.0},"NSE_FO:EXIDEIND25AUG385CE":{"ohlc":{"open":15.05,"high":19.15,"low":8.05,"close":10.6},"depth":{"buy":[{"quantity":1800,"price":10.55,"orders":1},{"quantity":1800,"price":10.45,"orders":1},{"quantity":1800,"price":10.35,"orders":1},{"quantity":3600,"price":10.05,"orders":2},{"quantity":3600,"price":10.0,"orders":2}],"sell":[{"quantity":1800,"price":10.9,"orders":1},{"quantity":3600,"price":10.95,"orders":1},{"quantity":1800,"price":11.1,"orders":1},{"quantity":1800,"price":11.2,"orders":1},{"quantity":1800,"price":11.4,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|85298","symbol":"EXIDEIND25AUG385CE","last_price":10.6,"volume":3222000,"average_price":11.47,"oi":694800.0,"net_change":-5.1,"total_buy_quantity":340200.0,"total_sell_quantity":313200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.7,"last_trade_time":"1754387982255","oi_day_high":702000.0,"oi_day_low":336600.0},"NSE_FO:PAYTM25AUG1080CE":{"ohlc":{"open":32.45,"high":47.45,"low":28.2,"close":30.9},"depth":{"buy":[{"quantity":2175,"price":30.1,"orders":3},{"quantity":725,"price":30.05,"orders":1},{"quantity":1450,"price":30.0,"orders":2},{"quantity":1450,"price":29.95,"orders":2},{"quantity":725,"price":29.9,"orders":1}],"sell":[{"quantity":725,"price":30.5,"orders":1},{"quantity":725,"price":30.55,"orders":1},{"quantity":1450,"price":30.6,"orders":2},{"quantity":725,"price":30.65,"orders":1},{"quantity":725,"price":30.7,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|126647","symbol":"PAYTM25AUG1080CE","last_price":30.9,"volume":6668550,"average_price":37.71,"oi":1834975.0,"net_change":-11.3,"total_buy_quantity":181250.0,"total_sell_quantity":255200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":96.6,"last_trade_time":"1754387997506","oi_day_high":1883550.0,"oi_day_low":389325.0},"NSE_FO:HFCL25AUG75PE":{"ohlc":{"open":3.0,"high":3.75,"low":2.95,"close":3.45},"depth":{"buy":[{"quantity":19350,"price":3.35,"orders":3},{"quantity":12900,"price":3.3,"orders":2},{"quantity":12900,"price":3.25,"orders":2},{"quantity":12900,"price":3.2,"orders":2},{"quantity":32250,"price":3.15,"orders":3}],"sell":[{"quantity":12900,"price":3.45,"orders":2},{"quantity":19350,"price":3.5,"orders":3},{"quantity":12900,"price":3.55,"orders":2},{"quantity":12900,"price":3.6,"orders":2},{"quantity":6450,"price":3.65,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|92164","symbol":"HFCL25AUG75PE","last_price":3.45,"volume":1199700,"average_price":3.49,"oi":3573300.0,"net_change":0.35,"total_buy_quantity":748200.0,"total_sell_quantity":632100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1754387946905","oi_day_high":3605550.0,"oi_day_low":3134700.0},"NSE_FO:CUMMINSIND25AUG3550PE":{"ohlc":{"open":126.95,"high":142.25,"low":95.85,"close":80.05},"depth":{"buy":[{"quantity":200,"price":80.1,"orders":1},{"quantity":3000,"price":80.05,"orders":1},{"quantity":200,"price":80.0,"orders":1},{"quantity":8000,"price":60.35,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":200,"price":95.85,"orders":1},{"quantity":400,"price":96.0,"orders":2},{"quantity":200,"price":98.9,"orders":1},{"quantity":600,"price":99.0,"orders":3},{"quantity":200,"price":100.0,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|81211","symbol":"CUMMINSIND25AUG3550PE","last_price":80.05,"volume":75000,"average_price":113.65,"oi":31200.0,"net_change":-30.95,"total_buy_quantity":11400.0,"total_sell_quantity":15000.0,"lower_circuit_limit":15.9,"upper_circuit_limit":206.1,"last_trade_time":"1754387999681","oi_day_high":31200.0,"oi_day_low":18800.0},"NSE_FO:SIEMENS25AUG3050CE":{"ohlc":{"open":87.0,"high":122.1,"low":83.1,"close":117.6},"depth":{"buy":[{"quantity":125,"price":116.5,"orders":1},{"quantity":375,"price":116.45,"orders":2},{"quantity":375,"price":116.4,"orders":2},{"quantity":125,"price":115.95,"orders":1},{"quantity":125,"price":115.9,"orders":1}],"sell":[{"quantity":125,"price":119.25,"orders":1},{"quantity":250,"price":119.3,"orders":2},{"quantity":125,"price":119.35,"orders":1},{"quantity":125,"price":119.85,"orders":1},{"quantity":375,"price":119.9,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|134140","symbol":"SIEMENS25AUG3050CE","last_price":117.6,"volume":686625,"average_price":102.08,"oi":41250.0,"net_change":40.6,"total_buy_quantity":13000.0,"total_sell_quantity":21250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":170.2,"last_trade_time":"1754387985964","oi_day_high":97500.0,"oi_day_low":29375.0},"NSE_FO:IDEA25AUG7CE":{"ohlc":{"open":0.25,"high":0.35,"low":0.2,"close":0.3},"depth":{"buy":[{"quantity":21656925,"price":0.25,"orders":36},{"quantity":50032500,"price":0.2,"orders":131},{"quantity":75191700,"price":0.15,"orders":106},{"quantity":73547775,"price":0.1,"orders":92},{"quantity":31663425,"price":0.05,"orders":68}],"sell":[{"quantity":37452900,"price":0.3,"orders":100},{"quantity":52534125,"price":0.35,"orders":112},{"quantity":32449650,"price":0.4,"orders":65},{"quantity":16725150,"price":0.45,"orders":43},{"quantity":13580250,"price":0.5,"orders":36}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|96328","symbol":"IDEA25AUG7CE","last_price":0.3,"volume":235367175,"average_price":0.26,"oi":2.27647875E8,"net_change":0.05,"total_buy_quantity":2.52092325E8,"total_sell_quantity":1.76900625E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1754387994206","oi_day_high":2.364393E8,"oi_day_low":2.26933125E8},"NSE_FO:SBILIFE25AUG1840PE":{"ohlc":{"open":40.7,"high":42.6,"low":23.05,"close":23.05},"depth":{"buy":[{"quantity":750,"price":23.1,"orders":2},{"quantity":750,"price":23.05,"orders":2},{"quantity":1125,"price":23.0,"orders":3},{"quantity":375,"price":22.95,"orders":1},{"quantity":375,"price":22.85,"orders":1}],"sell":[{"quantity":375,"price":23.5,"orders":1},{"quantity":375,"price":23.65,"orders":1},{"quantity":750,"price":23.7,"orders":2},{"quantity":375,"price":23.75,"orders":1},{"quantity":750,"price":23.8,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|133798","symbol":"SBILIFE25AUG1840PE","last_price":23.05,"volume":411750,"average_price":29.31,"oi":165000.0,"net_change":-13.5,"total_buy_quantity":75750.0,"total_sell_quantity":84750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":75.45,"last_trade_time":"1754387972346","oi_day_high":175500.0,"oi_day_low":85500.0},"NSE_FO:ADANIENSOL25AUG800PE":{"ohlc":{"open":23.45,"high":38.2,"low":22.0,"close":23.0},"depth":{"buy":[{"quantity":2025,"price":22.55,"orders":3},{"quantity":675,"price":22.25,"orders":1},{"quantity":675,"price":22.2,"orders":1},{"quantity":675,"price":22.15,"orders":1},{"quantity":2025,"price":22.05,"orders":1}],"sell":[{"quantity":675,"price":23.2,"orders":1},{"quantity":675,"price":23.25,"orders":1},{"quantity":675,"price":23.35,"orders":1},{"quantity":675,"price":23.4,"orders":1},{"quantity":675,"price":23.5,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|75556","symbol":"ADANIENSOL25AUG800PE","last_price":23.0,"volume":1217025,"average_price":30.95,"oi":413775.0,"net_change":-1.55,"total_buy_quantity":186975.0,"total_sell_quantity":121500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.3,"last_trade_time":"1754387969389","oi_day_high":468450.0,"oi_day_low":329400.0},"NSE_FO:DELHIVERY25AUG425CE":{"ohlc":{"open":37.35,"high":40.35,"low":33.8,"close":38.25},"depth":{"buy":[{"quantity":2075,"price":38.3,"orders":1},{"quantity":2075,"price":38.25,"orders":1},{"quantity":2075,"price":38.15,"orders":1},{"quantity":2075,"price":38.1,"orders":1},{"quantity":2075,"price":37.4,"orders":1}],"sell":[{"quantity":2075,"price":38.95,"orders":1},{"quantity":2075,"price":39.8,"orders":1},{"quantity":2075,"price":40.0,"orders":1},{"quantity":22825,"price":41.9,"orders":3},{"quantity":20750,"price":43.3,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|82903","symbol":"DELHIVERY25AUG425CE","last_price":38.25,"volume":22825,"average_price":37.37,"oi":99600.0,"net_change":-4.1,"total_buy_quantity":168075.0,"total_sell_quantity":170150.0,"lower_circuit_limit":17.55,"upper_circuit_limit":67.15,"last_trade_time":"1754379703930","oi_day_high":103750.0,"oi_day_low":95450.0},"NSE_FO:ICICIBANK25AUG1480PE":{"ohlc":{"open":36.05,"high":49.25,"low":34.55,"close":45.8},"depth":{"buy":[{"quantity":700,"price":45.65,"orders":1},{"quantity":700,"price":45.6,"orders":1},{"quantity":1400,"price":45.55,"orders":2},{"quantity":2800,"price":45.5,"orders":2},{"quantity":700,"price":45.0,"orders":1}],"sell":[{"quantity":2100,"price":46.0,"orders":1},{"quantity":700,"price":46.05,"orders":1},{"quantity":1400,"price":46.1,"orders":2},{"quantity":700,"price":46.2,"orders":1},{"quantity":700,"price":46.25,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|102459","symbol":"ICICIBANK25AUG1480PE","last_price":45.8,"volume":721000,"average_price":42.33,"oi":658700.0,"net_change":13.4,"total_buy_quantity":84000.0,"total_sell_quantity":98700.0,"lower_circuit_limit":4.4,"upper_circuit_limit":86.25,"last_trade_time":"1754387894723","oi_day_high":700700.0,"oi_day_low":658700.0},"NSE_FO:PFC25AUG410PE":{"ohlc":{"open":11.55,"high":12.6,"low":9.95,"close":10.3},"depth":{"buy":[{"quantity":2600,"price":10.25,"orders":2},{"quantity":2600,"price":10.2,"orders":2},{"quantity":1300,"price":10.15,"orders":1},{"quantity":7800,"price":10.1,"orders":5},{"quantity":2600,"price":10.05,"orders":2}],"sell":[{"quantity":2600,"price":10.35,"orders":2},{"quantity":2600,"price":10.45,"orders":2},{"quantity":2600,"price":10.5,"orders":2},{"quantity":2600,"price":10.55,"orders":2},{"quantity":2600,"price":10.6,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|122477","symbol":"PFC25AUG410PE","last_price":10.3,"volume":1407900,"average_price":11.17,"oi":2125500.0,"net_change":-0.95,"total_buy_quantity":351000.0,"total_sell_quantity":291200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.25,"last_trade_time":"1754387974649","oi_day_high":2255500.0,"oi_day_low":2043600.0},"NSE_FO:TATACHEM25AUG980PE":{"ohlc":{"open":23.0,"high":36.85,"low":22.5,"close":32.1},"depth":{"buy":[{"quantity":650,"price":31.9,"orders":1},{"quantity":650,"price":31.85,"orders":1},{"quantity":650,"price":30.65,"orders":1},{"quantity":2600,"price":30.55,"orders":3},{"quantity":2600,"price":30.25,"orders":1}],"sell":[{"quantity":650,"price":32.65,"orders":1},{"quantity":650,"price":32.7,"orders":1},{"quantity":650,"price":33.65,"orders":1},{"quantity":650,"price":34.3,"orders":1},{"quantity":650,"price":34.8,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|137210","symbol":"TATACHEM25AUG980PE","last_price":32.1,"volume":71500,"average_price":30.72,"oi":224250.0,"net_change":4.2,"total_buy_quantity":45500.0,"total_sell_quantity":82550.0,"lower_circuit_limit":0.6,"upper_circuit_limit":55.2,"last_trade_time":"1754387284025","oi_day_high":229450.0,"oi_day_low":222300.0},"NSE_FO:IREDA25AUG145PE":{"ohlc":{"open":3.75,"high":4.4,"low":3.35,"close":3.95},"depth":{"buy":[{"quantity":10350,"price":3.85,"orders":3},{"quantity":17250,"price":3.8,"orders":4},{"quantity":3450,"price":3.75,"orders":1},{"quantity":3450,"price":3.7,"orders":1},{"quantity":3450,"price":3.65,"orders":1}],"sell":[{"quantity":13800,"price":4.0,"orders":4},{"quantity":10350,"price":4.05,"orders":3},{"quantity":10350,"price":4.1,"orders":3},{"quantity":10350,"price":4.15,"orders":3},{"quantity":6900,"price":4.2,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|108040","symbol":"IREDA25AUG145PE","last_price":3.95,"volume":707250,"average_price":4.06,"oi":1421400.0,"net_change":0.45,"total_buy_quantity":607200.0,"total_sell_quantity":645150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1754387943013","oi_day_high":1424850.0,"oi_day_low":1155750.0},"NSE_FO:PNBHOUSING25AUG980PE":{"ohlc":{"open":168.9,"high":168.9,"low":168.9,"close":168.9},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":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}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|126713","symbol":"PNBHOUSING25AUG980PE","last_price":168.9,"volume":0,"average_price":0.0,"oi":87750.0,"net_change":0.6,"total_buy_quantity":0.0,"total_sell_quantity":0.0,"lower_circuit_limit":138.65,"upper_circuit_limit":261.55,"last_trade_time":"1754040752000","oi_day_high":91650.0,"oi_day_low":73450.0},"NSE_FO:KALYANKJIL25AUG590PE":{"ohlc":{"open":20.55,"high":21.85,"low":17.2,"close":19.25},"depth":{"buy":[{"quantity":1175,"price":18.55,"orders":1},{"quantity":4700,"price":18.5,"orders":2},{"quantity":1175,"price":18.05,"orders":1},{"quantity":2350,"price":18.0,"orders":2},{"quantity":1175,"price":16.1,"orders":1}],"sell":[{"quantity":1175,"price":19.0,"orders":1},{"quantity":1175,"price":19.05,"orders":1},{"quantity":1175,"price":19.25,"orders":1},{"quantity":2350,"price":19.35,"orders":2},{"quantity":1175,"price":19.4,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|104181","symbol":"KALYANKJIL25AUG590PE","last_price":19.25,"volume":434750,"average_price":20.02,"oi":195050.0,"net_change":0.0,"total_buy_quantity":222075.0,"total_sell_quantity":139825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.8,"last_trade_time":"1754387996849","oi_day_high":202100.0,"oi_day_low":129250.0},"NSE_FO:TIINDIA25AUG2850CE":{"ohlc":{"open":119.75,"high":138.0,"low":92.35,"close":119.65},"depth":{"buy":[{"quantity":200,"price":115.4,"orders":1},{"quantity":200,"price":115.35,"orders":1},{"quantity":200,"price":115.3,"orders":1},{"quantity":200,"price":115.2,"orders":1},{"quantity":200,"price":115.15,"orders":1}],"sell":[{"quantity":200,"price":121.3,"orders":1},{"quantity":200,"price":121.35,"orders":1},{"quantity":200,"price":121.6,"orders":1},{"quantity":200,"price":121.65,"orders":1},{"quantity":400,"price":140.0,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|142001","symbol":"TIINDIA25AUG2850CE","last_price":119.65,"volume":28000,"average_price":114.61,"oi":9200.0,"net_change":-12.1,"total_buy_quantity":5600.0,"total_sell_quantity":15800.0,"lower_circuit_limit":10.25,"upper_circuit_limit":253.25,"last_trade_time":"1754387940003","oi_day_high":12800.0,"oi_day_low":9200.0},"NSE_FO:PGEL25AUG820PE":{"ohlc":{"open":55.25,"high":57.05,"low":55.25,"close":55.45},"depth":{"buy":[{"quantity":700,"price":54.0,"orders":1},{"quantity":700,"price":53.05,"orders":1},{"quantity":2100,"price":51.65,"orders":1},{"quantity":2100,"price":50.85,"orders":1},{"quantity":7000,"price":50.65,"orders":1}],"sell":[{"quantity":700,"price":55.35,"orders":1},{"quantity":700,"price":55.4,"orders":1},{"quantity":700,"price":56.25,"orders":1},{"quantity":700,"price":57.7,"orders":1},{"quantity":7000,"price":57.9,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|122921","symbol":"PGEL25AUG820PE","last_price":55.45,"volume":2800,"average_price":56.11,"oi":98700.0,"net_change":-3.85,"total_buy_quantity":37800.0,"total_sell_quantity":73500.0,"lower_circuit_limit":15.35,"upper_circuit_limit":103.25,"last_trade_time":"1754379184878","oi_day_high":98700.0,"oi_day_low":98700.0},"NSE_FO:TATAPOWER25AUG400CE":{"ohlc":{"open":5.45,"high":6.35,"low":3.9,"close":4.6},"depth":{"buy":[{"quantity":4350,"price":4.6,"orders":3},{"quantity":24650,"price":4.55,"orders":10},{"quantity":27550,"price":4.5,"orders":10},{"quantity":26100,"price":4.45,"orders":8},{"quantity":40600,"price":4.4,"orders":9}],"sell":[{"quantity":40600,"price":4.7,"orders":16},{"quantity":20300,"price":4.75,"orders":11},{"quantity":20300,"price":4.8,"orders":10},{"quantity":17400,"price":4.85,"orders":3},{"quantity":13050,"price":4.9,"orders":3}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|137887","symbol":"TATAPOWER25AUG400CE","last_price":4.6,"volume":7218100,"average_price":5.04,"oi":5578150.0,"net_change":-0.75,"total_buy_quantity":745300.0,"total_sell_quantity":916400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.35,"last_trade_time":"1754387990349","oi_day_high":5724600.0,"oi_day_low":5340350.0},"NSE_FO:ICICIPRULI25AUG620CE":{"ohlc":{"open":9.6,"high":12.1,"low":7.9,"close":11.65},"depth":{"buy":[{"quantity":925,"price":10.8,"orders":1},{"quantity":925,"price":10.7,"orders":1},{"quantity":925,"price":10.6,"orders":1},{"quantity":925,"price":10.55,"orders":1},{"quantity":925,"price":10.2,"orders":1}],"sell":[{"quantity":925,"price":11.1,"orders":1},{"quantity":1850,"price":11.15,"orders":2},{"quantity":925,"price":11.25,"orders":1},{"quantity":925,"price":11.3,"orders":1},{"quantity":925,"price":11.5,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|103564","symbol":"ICICIPRULI25AUG620CE","last_price":11.65,"volume":442150,"average_price":9.87,"oi":382950.0,"net_change":1.05,"total_buy_quantity":158175.0,"total_sell_quantity":213675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.6,"last_trade_time":"1754387774047","oi_day_high":419025.0,"oi_day_low":376475.0},"NSE_FO:SUPREMEIND25AUG4300PE":{"ohlc":{"open":147.0,"high":147.0,"low":127.0,"close":135.15},"depth":{"buy":[{"quantity":175,"price":135.45,"orders":1},{"quantity":175,"price":133.7,"orders":1},{"quantity":175,"price":126.1,"orders":1},{"quantity":175,"price":126.05,"orders":1},{"quantity":175,"price":125.75,"orders":1}],"sell":[{"quantity":175,"price":149.5,"orders":1},{"quantity":175,"price":154.0,"orders":1},{"quantity":1050,"price":155.0,"orders":2},{"quantity":525,"price":156.4,"orders":1},{"quantity":175,"price":156.6,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|136839","symbol":"SUPREMEIND25AUG4300PE","last_price":135.15,"volume":2975,"average_price":137.31,"oi":11900.0,"net_change":12.0,"total_buy_quantity":13300.0,"total_sell_quantity":9100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":261.45,"last_trade_time":"1754386979271","oi_day_high":12075.0,"oi_day_low":11725.0},"NSE_FO:DALBHARAT25AUG2220CE":{"ohlc":{"open":65.0,"high":71.15,"low":61.15,"close":69.75},"depth":{"buy":[{"quantity":325,"price":67.05,"orders":1},{"quantity":650,"price":67.0,"orders":2},{"quantity":2275,"price":61.8,"orders":2},{"quantity":4225,"price":60.3,"orders":1},{"quantity":1625,"price":58.8,"orders":1}],"sell":[{"quantity":325,"price":73.2,"orders":1},{"quantity":325,"price":73.25,"orders":1},{"quantity":325,"price":73.3,"orders":1},{"quantity":975,"price":78.05,"orders":1},{"quantity":1950,"price":78.45,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|82445","symbol":"DALBHARAT25AUG2220CE","last_price":69.75,"volume":14950,"average_price":66.99,"oi":6500.0,"net_change":7.1,"total_buy_quantity":23725.0,"total_sell_quantity":18200.0,"lower_circuit_limit":0.4,"upper_circuit_limit":124.9,"last_trade_time":"1754387907856","oi_day_high":11050.0,"oi_day_low":6500.0},"NSE_FO:PAGEIND25AUG49000PE":{"ohlc":{"open":3960.0,"high":3960.0,"low":3960.0,"close":3960.0},"depth":{"buy":[{"quantity":60,"price":3649.85,"orders":3},{"quantity":15,"price":3649.8,"orders":1},{"quantity":60,"price":3636.0,"orders":1},{"quantity":150,"price":3612.05,"orders":1},{"quantity":150,"price":3519.0,"orders":1}],"sell":[{"quantity":15,"price":4059.15,"orders":1},{"quantity":60,"price":4059.2,"orders":1},{"quantity":75,"price":4081.95,"orders":1},{"quantity":150,"price":4159.95,"orders":1},{"quantity":150,"price":4210.3,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|126010","symbol":"PAGEIND25AUG49000PE","last_price":3960.0,"volume":15,"average_price":3960.0,"oi":30.0,"net_change":265.2,"total_buy_quantity":990.0,"total_sell_quantity":930.0,"lower_circuit_limit":2078.55,"upper_circuit_limit":5311.05,"last_trade_time":"1754367361060","oi_day_high":30.0,"oi_day_low":30.0},"NSE_FO:BHARATFORG25AUG1160PE":{"ohlc":{"open":30.65,"high":40.85,"low":30.15,"close":36.95},"depth":{"buy":[{"quantity":500,"price":36.85,"orders":1},{"quantity":500,"price":36.55,"orders":1},{"quantity":500,"price":36.5,"orders":1},{"quantity":500,"price":36.2,"orders":1},{"quantity":2000,"price":35.8,"orders":3}],"sell":[{"quantity":500,"price":37.8,"orders":1},{"quantity":1000,"price":37.85,"orders":2},{"quantity":1000,"price":37.9,"orders":2},{"quantity":500,"price":38.3,"orders":1},{"quantity":500,"price":38.35,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|81836","symbol":"BHARATFORG25AUG1160PE","last_price":36.95,"volume":296000,"average_price":36.61,"oi":172000.0,"net_change":7.7,"total_buy_quantity":170000.0,"total_sell_quantity":87000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.65,"last_trade_time":"1754387865827","oi_day_high":177500.0,"oi_day_low":141000.0},"NSE_FO:MUTHOOTFIN25AUG2600CE":{"ohlc":{"open":135.0,"high":136.1,"low":102.0,"close":112.3},"depth":{"buy":[{"quantity":275,"price":110.45,"orders":1},{"quantity":275,"price":110.4,"orders":1},{"quantity":550,"price":110.35,"orders":2},{"quantity":275,"price":108.95,"orders":1},{"quantity":550,"price":108.9,"orders":2}],"sell":[{"quantity":275,"price":112.1,"orders":1},{"quantity":275,"price":112.15,"orders":1},{"quantity":275,"price":112.2,"orders":1},{"quantity":275,"price":112.55,"orders":1},{"quantity":275,"price":112.6,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|120581","symbol":"MUTHOOTFIN25AUG2600CE","last_price":112.3,"volume":64900,"average_price":113.88,"oi":415250.0,"net_change":-18.25,"total_buy_quantity":20350.0,"total_sell_quantity":31075.0,"lower_circuit_limit":34.35,"upper_circuit_limit":226.75,"last_trade_time":"1754387829239","oi_day_high":421575.0,"oi_day_low":415250.0},"NSE_FO:JSWENERGY25AUG520CE":{"ohlc":{"open":28.15,"high":35.1,"low":26.5,"close":28.25},"depth":{"buy":[{"quantity":1000,"price":27.6,"orders":1},{"quantity":1000,"price":27.55,"orders":1},{"quantity":1000,"price":27.5,"orders":1},{"quantity":1000,"price":27.3,"orders":1},{"quantity":2000,"price":27.25,"orders":2}],"sell":[{"quantity":1000,"price":28.15,"orders":1},{"quantity":1000,"price":28.2,"orders":1},{"quantity":1000,"price":28.4,"orders":1},{"quantity":1000,"price":28.45,"orders":1},{"quantity":1000,"price":28.6,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|109908","symbol":"JSWENERGY25AUG520CE","last_price":28.25,"volume":1048000,"average_price":31.68,"oi":558000.0,"net_change":-0.25,"total_buy_quantity":142000.0,"total_sell_quantity":229000.0,"lower_circuit_limit":1.9,"upper_circuit_limit":55.1,"last_trade_time":"1754387856624","oi_day_high":592000.0,"oi_day_low":537000.0},"NSE_FO:DRREDDY25AUG1280CE":{"ohlc":{"open":10.55,"high":11.95,"low":7.75,"close":9.05},"depth":{"buy":[{"quantity":1250,"price":8.75,"orders":2},{"quantity":625,"price":8.7,"orders":1},{"quantity":1250,"price":8.65,"orders":2},{"quantity":1250,"price":8.25,"orders":1},{"quantity":1875,"price":7.85,"orders":1}],"sell":[{"quantity":625,"price":9.1,"orders":1},{"quantity":625,"price":9.15,"orders":1},{"quantity":1250,"price":9.2,"orders":1},{"quantity":1250,"price":9.55,"orders":2},{"quantity":1250,"price":9.6,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|93288","symbol":"DRREDDY25AUG1280CE","last_price":9.05,"volume":820000,"average_price":9.58,"oi":484375.0,"net_change":-2.25,"total_buy_quantity":210625.0,"total_sell_quantity":91250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.3,"last_trade_time":"1754387980475","oi_day_high":499375.0,"oi_day_low":383750.0},"NSE_FO:TORNTPOWER25AUG1320CE":{"ohlc":{"open":53.55,"high":53.55,"low":34.7,"close":46.55},"depth":{"buy":[{"quantity":750,"price":44.8,"orders":2},{"quantity":1500,"price":43.9,"orders":1},{"quantity":375,"price":43.85,"orders":1},{"quantity":2625,"price":41.55,"orders":2},{"quantity":1875,"price":40.9,"orders":1}],"sell":[{"quantity":375,"price":46.6,"orders":1},{"quantity":375,"price":47.0,"orders":1},{"quantity":750,"price":49.15,"orders":1},{"quantity":375,"price":49.2,"orders":1},{"quantity":375,"price":49.6,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|139366","symbol":"TORNTPOWER25AUG1320CE","last_price":46.55,"volume":123750,"average_price":45.11,"oi":30750.0,"net_change":-3.35,"total_buy_quantity":53250.0,"total_sell_quantity":26625.0,"lower_circuit_limit":1.75,"upper_circuit_limit":98.05,"last_trade_time":"1754387996307","oi_day_high":33000.0,"oi_day_low":7125.0},"NSE_FO:PNB25AUG105PE":{"ohlc":{"open":2.55,"high":3.3,"low":2.35,"close":2.95},"depth":{"buy":[{"quantity":40000,"price":2.9,"orders":5},{"quantity":40000,"price":2.85,"orders":5},{"quantity":104000,"price":2.8,"orders":6},{"quantity":32000,"price":2.75,"orders":4},{"quantity":24000,"price":2.7,"orders":3}],"sell":[{"quantity":48000,"price":3.0,"orders":6},{"quantity":24000,"price":3.05,"orders":3},{"quantity":112000,"price":3.1,"orders":6},{"quantity":24000,"price":3.15,"orders":3},{"quantity":24000,"price":3.2,"orders":3}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|126171","symbol":"PNB25AUG105PE","last_price":2.95,"volume":5768000,"average_price":2.81,"oi":1.8032E7,"net_change":0.45,"total_buy_quantity":1416000.0,"total_sell_quantity":1208000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1754387961782","oi_day_high":1.8152E7,"oi_day_low":1.788E7},"NSE_FO:BOSCHLTD25AUG40500PE":{"ohlc":{"open":1240.0,"high":1700.0,"low":846.0,"close":970.0},"depth":{"buy":[{"quantity":25,"price":964.6,"orders":1},{"quantity":25,"price":964.55,"orders":1},{"quantity":25,"price":960.1,"orders":1},{"quantity":25,"price":960.05,"orders":1},{"quantity":25,"price":960.0,"orders":1}],"sell":[{"quantity":25,"price":1004.95,"orders":1},{"quantity":50,"price":1005.0,"orders":2},{"quantity":25,"price":1024.9,"orders":1},{"quantity":25,"price":1024.95,"orders":1},{"quantity":200,"price":1034.3,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|74888","symbol":"BOSCHLTD25AUG40500PE","last_price":970.0,"volume":42950,"average_price":1079.37,"oi":4525.0,"net_change":-147.7,"total_buy_quantity":3325.0,"total_sell_quantity":2925.0,"lower_circuit_limit":385.5,"upper_circuit_limit":1849.9,"last_trade_time":"1754387972156","oi_day_high":5700.0,"oi_day_low":3675.0},"NSE_FO:NTPC25AUG335CE":{"ohlc":{"open":4.6,"high":5.3,"low":4.1,"close":4.85},"depth":{"buy":[{"quantity":3000,"price":4.75,"orders":1},{"quantity":21000,"price":4.7,"orders":10},{"quantity":24000,"price":4.65,"orders":11},{"quantity":19500,"price":4.6,"orders":9},{"quantity":31500,"price":4.55,"orders":9}],"sell":[{"quantity":15000,"price":4.85,"orders":10},{"quantity":22500,"price":4.9,"orders":11},{"quantity":25500,"price":4.95,"orders":10},{"quantity":63000,"price":5.0,"orders":15},{"quantity":13500,"price":5.05,"orders":5}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|118501","symbol":"NTPC25AUG335CE","last_price":4.85,"volume":6276000,"average_price":4.57,"oi":2574000.0,"net_change":0.6,"total_buy_quantity":675000.0,"total_sell_quantity":601500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.25,"last_trade_time":"1754387996345","oi_day_high":2596500.0,"oi_day_low":2344500.0},"NSE_FO:AUBANK25AUG740PE":{"ohlc":{"open":15.7,"high":20.25,"low":14.25,"close":18.2},"depth":{"buy":[{"quantity":1000,"price":18.1,"orders":1},{"quantity":1000,"price":18.05,"orders":1},{"quantity":1000,"price":17.95,"orders":1},{"quantity":1000,"price":17.75,"orders":1},{"quantity":2000,"price":17.7,"orders":1}],"sell":[{"quantity":1000,"price":18.35,"orders":1},{"quantity":1000,"price":18.4,"orders":1},{"quantity":2000,"price":18.45,"orders":2},{"quantity":2000,"price":18.5,"orders":2},{"quantity":2000,"price":18.6,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|78849","symbol":"AUBANK25AUG740PE","last_price":18.2,"volume":376000,"average_price":17.83,"oi":281000.0,"net_change":3.7,"total_buy_quantity":159000.0,"total_sell_quantity":184000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.5,"last_trade_time":"1754387996721","oi_day_high":284000.0,"oi_day_low":249000.0},"NSE_FO:SONACOMS25AUG450PE":{"ohlc":{"open":24.05,"high":24.05,"low":14.15,"close":18.55},"depth":{"buy":[{"quantity":1050,"price":18.0,"orders":1},{"quantity":2100,"price":17.95,"orders":2},{"quantity":1050,"price":17.9,"orders":1},{"quantity":2100,"price":17.85,"orders":2},{"quantity":1050,"price":17.2,"orders":1}],"sell":[{"quantity":1050,"price":19.25,"orders":1},{"quantity":2100,"price":19.3,"orders":2},{"quantity":2100,"price":19.55,"orders":2},{"quantity":2100,"price":19.6,"orders":2},{"quantity":7350,"price":20.1,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|135653","symbol":"SONACOMS25AUG450PE","last_price":18.55,"volume":2086350,"average_price":18.03,"oi":463050.0,"net_change":-4.7,"total_buy_quantity":73500.0,"total_sell_quantity":162750.0,"lower_circuit_limit":3.25,"upper_circuit_limit":43.25,"last_trade_time":"1754387989060","oi_day_high":559650.0,"oi_day_low":331800.0},"NSE_FO:ASHOKLEY25AUG120CE":{"ohlc":{"open":5.3,"high":5.3,"low":4.2,"close":4.55},"depth":{"buy":[{"quantity":5000,"price":4.45,"orders":1},{"quantity":15000,"price":4.4,"orders":3},{"quantity":10000,"price":4.35,"orders":2},{"quantity":15000,"price":4.3,"orders":3},{"quantity":10000,"price":4.25,"orders":2}],"sell":[{"quantity":25000,"price":4.55,"orders":5},{"quantity":25000,"price":4.6,"orders":4},{"quantity":10000,"price":4.65,"orders":2},{"quantity":15000,"price":4.7,"orders":3},{"quantity":10000,"price":4.75,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|77802","symbol":"ASHOKLEY25AUG120CE","last_price":4.55,"volume":520000,"average_price":4.66,"oi":1260000.0,"net_change":-0.45,"total_buy_quantity":665000.0,"total_sell_quantity":565000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1754387940327","oi_day_high":1260000.0,"oi_day_low":1230000.0},"NSE_FO:ABCAPITAL25AUG255CE":{"ohlc":{"open":26.0,"high":30.4,"low":21.55,"close":29.0},"depth":{"buy":[{"quantity":3100,"price":28.95,"orders":1},{"quantity":3100,"price":28.85,"orders":1},{"quantity":3100,"price":28.8,"orders":1},{"quantity":9300,"price":28.75,"orders":3},{"quantity":3100,"price":28.65,"orders":1}],"sell":[{"quantity":3100,"price":29.55,"orders":1},{"quantity":6200,"price":29.6,"orders":2},{"quantity":3100,"price":29.75,"orders":1},{"quantity":3100,"price":29.85,"orders":1},{"quantity":12400,"price":30.25,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|74980","symbol":"ABCAPITAL25AUG255CE","last_price":29.0,"volume":89900,"average_price":26.11,"oi":220100.0,"net_change":3.1,"total_buy_quantity":189100.0,"total_sell_quantity":189100.0,"lower_circuit_limit":5.9,"upper_circuit_limit":45.9,"last_trade_time":"1754387232406","oi_day_high":251100.0,"oi_day_low":220100.0},"NSE_FO:SBICARD25AUG810CE":{"ohlc":{"open":18.4,"high":21.75,"low":17.65,"close":18.65},"depth":{"buy":[{"quantity":800,"price":18.6,"orders":1},{"quantity":800,"price":18.55,"orders":1},{"quantity":800,"price":18.5,"orders":1},{"quantity":800,"price":18.35,"orders":1},{"quantity":4000,"price":18.1,"orders":2}],"sell":[{"quantity":800,"price":18.9,"orders":1},{"quantity":800,"price":18.95,"orders":1},{"quantity":1600,"price":19.0,"orders":2},{"quantity":800,"price":19.05,"orders":1},{"quantity":800,"price":19.1,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|131000","symbol":"SBICARD25AUG810CE","last_price":18.65,"volume":443200,"average_price":19.24,"oi":297600.0,"net_change":-0.95,"total_buy_quantity":148800.0,"total_sell_quantity":148800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.6,"last_trade_time":"1754387939198","oi_day_high":316800.0,"oi_day_low":253600.0},"NSE_FO:TVSMOTOR25AUG2800CE":{"ohlc":{"open":155.0,"high":199.0,"low":149.1,"close":194.3},"depth":{"buy":[{"quantity":350,"price":194.9,"orders":1},{"quantity":350,"price":194.85,"orders":1},{"quantity":350,"price":194.8,"orders":1},{"quantity":350,"price":194.3,"orders":1},{"quantity":700,"price":192.75,"orders":2}],"sell":[{"quantity":700,"price":198.5,"orders":2},{"quantity":350,"price":198.55,"orders":1},{"quantity":350,"price":199.2,"orders":1},{"quantity":350,"price":199.25,"orders":1},{"quantity":350,"price":200.0,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|139680","symbol":"TVSMOTOR25AUG2800CE","last_price":194.3,"volume":55650,"average_price":186.98,"oi":175000.0,"net_change":27.8,"total_buy_quantity":33600.0,"total_sell_quantity":28000.0,"lower_circuit_limit":53.6,"upper_circuit_limit":279.4,"last_trade_time":"1754387876449","oi_day_high":198100.0,"oi_day_low":174650.0},"NSE_FO:APLAPOLLO25AUG1600CE":{"ohlc":{"open":33.05,"high":58.9,"low":32.2,"close":44.95},"depth":{"buy":[{"quantity":350,"price":44.2,"orders":1},{"quantity":700,"price":44.15,"orders":1},{"quantity":700,"price":42.65,"orders":2},{"quantity":700,"price":42.6,"orders":1},{"quantity":2800,"price":42.15,"orders":1}],"sell":[{"quantity":350,"price":45.0,"orders":1},{"quantity":700,"price":46.05,"orders":2},{"quantity":1400,"price":46.6,"orders":2},{"quantity":350,"price":46.65,"orders":1},{"quantity":1050,"price":46.7,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|77234","symbol":"APLAPOLLO25AUG1600CE","last_price":44.95,"volume":1248100,"average_price":46.21,"oi":278600.0,"net_change":14.0,"total_buy_quantity":77000.0,"total_sell_quantity":58450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.35,"last_trade_time":"1754387993652","oi_day_high":342300.0,"oi_day_low":278600.0},"NSE_FO:LICI25AUG900CE":{"ohlc":{"open":22.0,"high":25.1,"low":20.2,"close":20.5},"depth":{"buy":[{"quantity":700,"price":20.6,"orders":1},{"quantity":700,"price":20.55,"orders":1},{"quantity":700,"price":20.5,"orders":1},{"quantity":700,"price":20.3,"orders":1},{"quantity":700,"price":20.15,"orders":1}],"sell":[{"quantity":700,"price":21.85,"orders":1},{"quantity":700,"price":21.9,"orders":1},{"quantity":700,"price":22.1,"orders":1},{"quantity":5600,"price":22.45,"orders":1},{"quantity":700,"price":22.5,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|113968","symbol":"LICI25AUG900CE","last_price":20.5,"volume":322000,"average_price":22.64,"oi":504000.0,"net_change":-2.15,"total_buy_quantity":196700.0,"total_sell_quantity":136500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.55,"last_trade_time":"1754387984229","oi_day_high":515200.0,"oi_day_low":451500.0},"NSE_FO:COALINDIA25AUG375CE":{"ohlc":{"open":4.3,"high":5.5,"low":3.6,"close":4.9},"depth":{"buy":[{"quantity":4050,"price":4.8,"orders":3},{"quantity":4050,"price":4.75,"orders":3},{"quantity":5400,"price":4.7,"orders":4},{"quantity":2700,"price":4.65,"orders":2},{"quantity":24300,"price":4.6,"orders":4}],"sell":[{"quantity":9450,"price":4.9,"orders":4},{"quantity":8100,"price":4.95,"orders":6},{"quantity":13500,"price":5.0,"orders":7},{"quantity":8100,"price":5.05,"orders":5},{"quantity":13500,"price":5.1,"orders":7}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|79331","symbol":"COALINDIA25AUG375CE","last_price":4.9,"volume":7273800,"average_price":4.37,"oi":2123550.0,"net_change":1.0,"total_buy_quantity":395550.0,"total_sell_quantity":494100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.9,"last_trade_time":"1754387999424","oi_day_high":2608200.0,"oi_day_low":2123550.0},"NSE_FO:BRITANNIA25AUG5750CE":{"ohlc":{"open":140.0,"high":158.1,"low":98.5,"close":100.0},"depth":{"buy":[{"quantity":125,"price":99.05,"orders":1},{"quantity":250,"price":99.0,"orders":2},{"quantity":125,"price":97.8,"orders":1},{"quantity":125,"price":96.3,"orders":1},{"quantity":125,"price":96.0,"orders":1}],"sell":[{"quantity":125,"price":102.0,"orders":1},{"quantity":125,"price":104.3,"orders":1},{"quantity":125,"price":104.5,"orders":1},{"quantity":375,"price":104.55,"orders":2},{"quantity":125,"price":108.0,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|75710","symbol":"BRITANNIA25AUG5750CE","last_price":100.0,"volume":112375,"average_price":120.34,"oi":22375.0,"net_change":-84.8,"total_buy_quantity":12125.0,"total_sell_quantity":15625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":309.65,"last_trade_time":"1754387999993","oi_day_high":22750.0,"oi_day_low":15375.0},"NSE_FO:WIPRO25AUG247.5CE":{"ohlc":{"open":4.55,"high":5.15,"low":4.0,"close":4.25},"depth":{"buy":[{"quantity":15000,"price":4.15,"orders":5},{"quantity":9000,"price":4.1,"orders":3},{"quantity":36000,"price":4.05,"orders":5},{"quantity":27000,"price":4.0,"orders":7},{"quantity":3000,"price":3.95,"orders":1}],"sell":[{"quantity":6000,"price":4.25,"orders":2},{"quantity":24000,"price":4.3,"orders":8},{"quantity":12000,"price":4.35,"orders":4},{"quantity":57000,"price":4.4,"orders":5},{"quantity":6000,"price":4.45,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|144192","symbol":"WIPRO25AUG247.5CE","last_price":4.25,"volume":1488000,"average_price":4.47,"oi":732000.0,"net_change":-0.75,"total_buy_quantity":600000.0,"total_sell_quantity":561000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1754387964169","oi_day_high":732000.0,"oi_day_low":549000.0},"NSE_FO:IRFC25AUG127.5CE":{"ohlc":{"open":5.25,"high":5.85,"low":4.45,"close":4.8},"depth":{"buy":[{"quantity":8500,"price":4.75,"orders":2},{"quantity":17000,"price":4.7,"orders":4},{"quantity":12750,"price":4.65,"orders":3},{"quantity":21250,"price":4.6,"orders":5},{"quantity":12750,"price":4.55,"orders":3}],"sell":[{"quantity":4250,"price":4.8,"orders":1},{"quantity":17000,"price":4.85,"orders":4},{"quantity":12750,"price":4.9,"orders":3},{"quantity":12750,"price":4.95,"orders":3},{"quantity":102000,"price":5.0,"orders":4}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|101429","symbol":"IRFC25AUG127.5CE","last_price":4.8,"volume":1355750,"average_price":4.95,"oi":633250.0,"net_change":-0.7,"total_buy_quantity":539750.0,"total_sell_quantity":986000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.5,"last_trade_time":"1754387998368","oi_day_high":739500.0,"oi_day_low":527000.0},"NSE_FO:TRENT25AUG5000PE":{"ohlc":{"open":96.0,"high":106.0,"low":67.05,"close":71.1},"depth":{"buy":[{"quantity":100,"price":71.1,"orders":1},{"quantity":500,"price":71.05,"orders":1},{"quantity":100,"price":70.35,"orders":1},{"quantity":100,"price":70.0,"orders":1},{"quantity":300,"price":69.65,"orders":2}],"sell":[{"quantity":100,"price":72.75,"orders":1},{"quantity":100,"price":72.8,"orders":1},{"quantity":200,"price":73.2,"orders":2},{"quantity":200,"price":73.25,"orders":2},{"quantity":100,"price":73.3,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|139486","symbol":"TRENT25AUG5000PE","last_price":71.1,"volume":452900,"average_price":79.87,"oi":228400.0,"net_change":-20.7,"total_buy_quantity":32400.0,"total_sell_quantity":15000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":218.0,"last_trade_time":"1754387999000","oi_day_high":242700.0,"oi_day_low":227100.0},"NSE_FO:GAIL25AUG177.5PE":{"ohlc":{"open":5.55,"high":8.0,"low":5.35,"close":7.5},"depth":{"buy":[{"quantity":6300,"price":7.45,"orders":2},{"quantity":6300,"price":7.4,"orders":2},{"quantity":3150,"price":7.35,"orders":1},{"quantity":6300,"price":7.3,"orders":2},{"quantity":9450,"price":6.85,"orders":1}],"sell":[{"quantity":3150,"price":7.55,"orders":1},{"quantity":3150,"price":7.6,"orders":1},{"quantity":3150,"price":7.65,"orders":1},{"quantity":3150,"price":7.7,"orders":1},{"quantity":3150,"price":7.75,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|86618","symbol":"GAIL25AUG177.5PE","last_price":7.5,"volume":475650,"average_price":6.82,"oi":809550.0,"net_change":2.0,"total_buy_quantity":403200.0,"total_sell_quantity":359100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.5,"last_trade_time":"1754387788243","oi_day_high":882000.0,"oi_day_low":806400.0},"NSE_FO:IGL25AUG205CE":{"ohlc":{"open":7.3,"high":7.45,"low":5.4,"close":6.0},"depth":{"buy":[{"quantity":2750,"price":6.0,"orders":1},{"quantity":5500,"price":5.95,"orders":2},{"quantity":8250,"price":5.9,"orders":3},{"quantity":5500,"price":5.85,"orders":2},{"quantity":5500,"price":5.8,"orders":2}],"sell":[{"quantity":2750,"price":6.1,"orders":1},{"quantity":5500,"price":6.15,"orders":2},{"quantity":19250,"price":6.2,"orders":3},{"quantity":5500,"price":6.25,"orders":2},{"quantity":5500,"price":6.3,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|104365","symbol":"IGL25AUG205CE","last_price":6.0,"volume":1047750,"average_price":6.11,"oi":866250.0,"net_change":-1.25,"total_buy_quantity":456500.0,"total_sell_quantity":398750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.25,"last_trade_time":"1754387996307","oi_day_high":926750.0,"oi_day_low":841500.0},"NSE_FO:SJVN25AUG92.5PE":{"ohlc":{"open":2.55,"high":3.25,"low":2.55,"close":2.85},"depth":{"buy":[{"quantity":11750,"price":2.85,"orders":2},{"quantity":11750,"price":2.8,"orders":2},{"quantity":17625,"price":2.75,"orders":3},{"quantity":11750,"price":2.7,"orders":2},{"quantity":5875,"price":2.65,"orders":1}],"sell":[{"quantity":23500,"price":2.95,"orders":4},{"quantity":11750,"price":3.0,"orders":2},{"quantity":11750,"price":3.05,"orders":2},{"quantity":17625,"price":3.1,"orders":3},{"quantity":5875,"price":3.15,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|134661","symbol":"SJVN25AUG92.5PE","last_price":2.85,"volume":334875,"average_price":2.96,"oi":534625.0,"net_change":-0.2,"total_buy_quantity":963500.0,"total_sell_quantity":992875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1754387406525","oi_day_high":616875.0,"oi_day_low":511125.0},"NSE_FO:INOXWIND25AUG150PE":{"ohlc":{"open":3.75,"high":4.95,"low":3.75,"close":4.45},"depth":{"buy":[{"quantity":16360,"price":4.3,"orders":5},{"quantity":6544,"price":4.25,"orders":2},{"quantity":6544,"price":4.2,"orders":2},{"quantity":9816,"price":4.15,"orders":3},{"quantity":29448,"price":4.1,"orders":2}],"sell":[{"quantity":9816,"price":4.45,"orders":3},{"quantity":9816,"price":4.5,"orders":3},{"quantity":6544,"price":4.55,"orders":2},{"quantity":16360,"price":4.6,"orders":5},{"quantity":6544,"price":4.65,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|51740","symbol":"INOXWIND25AUG150PE","last_price":4.45,"volume":287936,"average_price":4.6,"oi":297752.0,"net_change":0.75,"total_buy_quantity":732928.0,"total_sell_quantity":768920.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1754387984898","oi_day_high":297752.0,"oi_day_low":248672.0},"NSE_FO:LODHA25AUG1240CE":{"ohlc":{"open":39.1,"high":41.4,"low":30.3,"close":33.8},"depth":{"buy":[{"quantity":450,"price":33.6,"orders":1},{"quantity":450,"price":33.55,"orders":1},{"quantity":450,"price":33.5,"orders":1},{"quantity":450,"price":33.05,"orders":1},{"quantity":450,"price":33.0,"orders":1}],"sell":[{"quantity":450,"price":34.35,"orders":1},{"quantity":450,"price":34.4,"orders":1},{"quantity":450,"price":34.55,"orders":1},{"quantity":450,"price":34.6,"orders":1},{"quantity":450,"price":34.65,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|114150","symbol":"LODHA25AUG1240CE","last_price":33.8,"volume":207900,"average_price":34.98,"oi":170550.0,"net_change":-9.0,"total_buy_quantity":79650.0,"total_sell_quantity":72900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":98.35,"last_trade_time":"1754387838390","oi_day_high":170550.0,"oi_day_low":145350.0},"NSE_FO:BDL25AUG1600CE":{"ohlc":{"open":55.6,"high":69.0,"low":40.9,"close":59.9},"depth":{"buy":[{"quantity":325,"price":59.15,"orders":1},{"quantity":650,"price":59.1,"orders":2},{"quantity":325,"price":58.95,"orders":1},{"quantity":650,"price":58.9,"orders":2},{"quantity":650,"price":58.85,"orders":2}],"sell":[{"quantity":325,"price":59.95,"orders":1},{"quantity":975,"price":60.0,"orders":3},{"quantity":325,"price":60.25,"orders":1},{"quantity":975,"price":60.3,"orders":2},{"quantity":650,"price":60.35,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|81446","symbol":"BDL25AUG1600CE","last_price":59.9,"volume":1165775,"average_price":55.47,"oi":272025.0,"net_change":1.4,"total_buy_quantity":72150.0,"total_sell_quantity":81900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":130.3,"last_trade_time":"1754387967891","oi_day_high":275925.0,"oi_day_low":189475.0},"NSE_FO:NBCC25AUG107.5CE":{"ohlc":{"open":6.95,"high":6.95,"low":6.05,"close":6.05},"depth":{"buy":[{"quantity":6500,"price":5.65,"orders":1},{"quantity":13000,"price":5.6,"orders":2},{"quantity":13000,"price":5.55,"orders":2},{"quantity":13000,"price":5.5,"orders":2},{"quantity":39000,"price":5.45,"orders":3}],"sell":[{"quantity":13000,"price":5.9,"orders":2},{"quantity":6500,"price":6.0,"orders":1},{"quantity":6500,"price":6.05,"orders":1},{"quantity":6500,"price":6.1,"orders":1},{"quantity":52000,"price":6.15,"orders":3}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|116075","symbol":"NBCC25AUG107.5CE","last_price":6.05,"volume":32500,"average_price":6.3,"oi":130000.0,"net_change":-0.45,"total_buy_quantity":611000.0,"total_sell_quantity":617500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.5,"last_trade_time":"1754386991721","oi_day_high":130000.0,"oi_day_low":123500.0},"NSE_FO:NYKAA25AUG210PE":{"ohlc":{"open":6.0,"high":6.6,"low":5.75,"close":5.85},"depth":{"buy":[{"quantity":12500,"price":5.7,"orders":4},{"quantity":6250,"price":5.65,"orders":2},{"quantity":3125,"price":5.6,"orders":1},{"quantity":6250,"price":5.55,"orders":2},{"quantity":3125,"price":5.5,"orders":1}],"sell":[{"quantity":9375,"price":5.85,"orders":3},{"quantity":9375,"price":5.9,"orders":3},{"quantity":6250,"price":5.95,"orders":2},{"quantity":6250,"price":6.0,"orders":2},{"quantity":3125,"price":6.05,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|124312","symbol":"NYKAA25AUG210PE","last_price":5.85,"volume":350000,"average_price":6.21,"oi":431250.0,"net_change":0.3,"total_buy_quantity":509375.0,"total_sell_quantity":437500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.55,"last_trade_time":"1754387662578","oi_day_high":434375.0,"oi_day_low":365625.0},"NSE_FO:AMBUJACEM25AUG595PE":{"ohlc":{"open":10.5,"high":12.75,"low":10.25,"close":11.35},"depth":{"buy":[{"quantity":1050,"price":10.7,"orders":1},{"quantity":1050,"price":10.65,"orders":1},{"quantity":2100,"price":10.6,"orders":2},{"quantity":2100,"price":10.35,"orders":2},{"quantity":2100,"price":10.3,"orders":2}],"sell":[{"quantity":2100,"price":10.95,"orders":2},{"quantity":1050,"price":11.05,"orders":1},{"quantity":1050,"price":11.15,"orders":1},{"quantity":2100,"price":11.3,"orders":2},{"quantity":1050,"price":11.35,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|66260","symbol":"AMBUJACEM25AUG595PE","last_price":11.35,"volume":67200,"average_price":11.21,"oi":90300.0,"net_change":1.35,"total_buy_quantity":204750.0,"total_sell_quantity":154350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.0,"last_trade_time":"1754386885734","oi_day_high":96600.0,"oi_day_low":88200.0},"NSE_FO:GLENMARK25AUG2140CE":{"ohlc":{"open":40.0,"high":41.7,"low":32.7,"close":35.4},"depth":{"buy":[{"quantity":375,"price":35.15,"orders":1},{"quantity":375,"price":35.1,"orders":1},{"quantity":375,"price":33.95,"orders":1},{"quantity":7875,"price":30.2,"orders":1},{"quantity":375,"price":30.0,"orders":1}],"sell":[{"quantity":375,"price":36.4,"orders":1},{"quantity":375,"price":36.45,"orders":1},{"quantity":375,"price":36.6,"orders":1},{"quantity":375,"price":36.75,"orders":1},{"quantity":375,"price":36.85,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|87280","symbol":"GLENMARK25AUG2140CE","last_price":35.4,"volume":55875,"average_price":36.34,"oi":45375.0,"net_change":-8.7,"total_buy_quantity":52875.0,"total_sell_quantity":57000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":99.0,"last_trade_time":"1754387966728","oi_day_high":48375.0,"oi_day_low":36000.0},"NSE_FO:TATASTEEL25AUG157.5CE":{"ohlc":{"open":4.95,"high":5.65,"low":4.35,"close":5.05},"depth":{"buy":[{"quantity":55000,"price":5.0,"orders":10},{"quantity":22000,"price":4.95,"orders":4},{"quantity":22000,"price":4.9,"orders":3},{"quantity":22000,"price":4.85,"orders":3},{"quantity":22000,"price":4.8,"orders":3}],"sell":[{"quantity":49500,"price":5.1,"orders":6},{"quantity":27500,"price":5.15,"orders":5},{"quantity":16500,"price":5.2,"orders":3},{"quantity":22000,"price":5.25,"orders":4},{"quantity":22000,"price":5.3,"orders":3}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|140280","symbol":"TATASTEEL25AUG157.5CE","last_price":5.05,"volume":6303000,"average_price":4.99,"oi":2161500.0,"net_change":-0.2,"total_buy_quantity":852500.0,"total_sell_quantity":869000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.25,"last_trade_time":"1754387973567","oi_day_high":2645500.0,"oi_day_low":2161500.0},"NSE_FO:SOLARINDS25AUG14250PE":{"ohlc":{"open":390.0,"high":445.85,"low":225.4,"close":225.4},"depth":{"buy":[{"quantity":75,"price":222.5,"orders":1},{"quantity":75,"price":222.45,"orders":1},{"quantity":75,"price":213.4,"orders":1},{"quantity":75,"price":208.6,"orders":1},{"quantity":375,"price":206.05,"orders":1}],"sell":[{"quantity":75,"price":233.5,"orders":1},{"quantity":75,"price":233.55,"orders":1},{"quantity":75,"price":234.75,"orders":1},{"quantity":75,"price":235.2,"orders":1},{"quantity":75,"price":236.85,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|135070","symbol":"SOLARINDS25AUG14250PE","last_price":225.4,"volume":16425,"average_price":276.69,"oi":9975.0,"net_change":-175.9,"total_buy_quantity":11175.0,"total_sell_quantity":8625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":824.15,"last_trade_time":"1754387919062","oi_day_high":10350.0,"oi_day_low":5325.0},"NSE_FO:YESBANK25AUG19CE":{"ohlc":{"open":0.55,"high":0.55,"low":0.45,"close":0.45},"depth":{"buy":[{"quantity":2954500,"price":0.45,"orders":23},{"quantity":17975800,"price":0.4,"orders":50},{"quantity":16016500,"price":0.35,"orders":36},{"quantity":16669600,"price":0.3,"orders":36},{"quantity":13715100,"price":0.25,"orders":22}],"sell":[{"quantity":3483200,"price":0.5,"orders":25},{"quantity":3452100,"price":0.55,"orders":20},{"quantity":2736800,"price":0.6,"orders":20},{"quantity":248800,"price":0.65,"orders":7},{"quantity":1523900,"price":0.7,"orders":12}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|144332","symbol":"YESBANK25AUG19CE","last_price":0.45,"volume":39963500,"average_price":0.5,"oi":3.87195E7,"net_change":-0.1,"total_buy_quantity":9.74674E7,"total_sell_quantity":1.64208E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1754387999055","oi_day_high":3.89061E7,"oi_day_low":3.51741E7},"NSE_FO:PATANJALI25AUG1880PE":{"ohlc":{"open":69.0,"high":85.0,"low":69.0,"close":82.25},"depth":{"buy":[{"quantity":1800,"price":74.7,"orders":3},{"quantity":1500,"price":74.65,"orders":1},{"quantity":900,"price":74.6,"orders":1},{"quantity":3000,"price":73.95,"orders":1},{"quantity":1200,"price":71.5,"orders":1}],"sell":[{"quantity":300,"price":86.85,"orders":1},{"quantity":300,"price":86.95,"orders":1},{"quantity":300,"price":87.05,"orders":1},{"quantity":300,"price":87.1,"orders":1},{"quantity":300,"price":87.6,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|126469","symbol":"PATANJALI25AUG1880PE","last_price":82.25,"volume":4500,"average_price":77.35,"oi":20700.0,"net_change":15.2,"total_buy_quantity":16500.0,"total_sell_quantity":25800.0,"lower_circuit_limit":12.3,"upper_circuit_limit":121.8,"last_trade_time":"1754387795202","oi_day_high":22500.0,"oi_day_low":20700.0},"NSE_FO:BLUESTARCO25AUG1740CE":{"ohlc":{"open":68.8,"high":82.4,"low":63.45,"close":71.0},"depth":{"buy":[{"quantity":325,"price":69.65,"orders":1},{"quantity":325,"price":69.6,"orders":1},{"quantity":325,"price":69.5,"orders":1},{"quantity":325,"price":69.4,"orders":1},{"quantity":325,"price":69.35,"orders":1}],"sell":[{"quantity":325,"price":72.6,"orders":1},{"quantity":325,"price":72.75,"orders":1},{"quantity":325,"price":72.8,"orders":1},{"quantity":325,"price":72.85,"orders":1},{"quantity":325,"price":72.9,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|74308","symbol":"BLUESTARCO25AUG1740CE","last_price":71.0,"volume":13650,"average_price":70.78,"oi":4550.0,"net_change":5.5,"total_buy_quantity":30550.0,"total_sell_quantity":29575.0,"lower_circuit_limit":0.55,"upper_circuit_limit":130.45,"last_trade_time":"1754387915892","oi_day_high":5200.0,"oi_day_low":2600.0},"NSE_FO:PERSISTENT25AUG5200CE":{"ohlc":{"open":157.0,"high":159.9,"low":127.65,"close":148.2},"depth":{"buy":[{"quantity":200,"price":147.75,"orders":1},{"quantity":300,"price":147.7,"orders":2},{"quantity":100,"price":147.65,"orders":1},{"quantity":100,"price":147.25,"orders":1},{"quantity":100,"price":147.2,"orders":1}],"sell":[{"quantity":100,"price":156.2,"orders":1},{"quantity":100,"price":156.25,"orders":1},{"quantity":100,"price":156.3,"orders":1},{"quantity":100,"price":156.35,"orders":1},{"quantity":200,"price":156.5,"orders":2}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|126975","symbol":"PERSISTENT25AUG5200CE","last_price":148.2,"volume":211000,"average_price":145.04,"oi":197700.0,"net_change":-8.15,"total_buy_quantity":16700.0,"total_sell_quantity":25900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":338.85,"last_trade_time":"1754387995047","oi_day_high":202900.0,"oi_day_low":193800.0},"NSE_FO:ALKEM25AUG5050PE":{"ohlc":{"open":216.55,"high":217.05,"low":215.45,"close":215.45},"depth":{"buy":[{"quantity":125,"price":193.75,"orders":1},{"quantity":125,"price":193.7,"orders":1},{"quantity":125,"price":193.6,"orders":1},{"quantity":500,"price":180.15,"orders":1},{"quantity":375,"price":179.0,"orders":1}],"sell":[{"quantity":125,"price":223.85,"orders":1},{"quantity":125,"price":223.9,"orders":1},{"quantity":125,"price":224.0,"orders":1},{"quantity":125,"price":224.15,"orders":1},{"quantity":125,"price":224.2,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|65001","symbol":"ALKEM25AUG5050PE","last_price":215.45,"volume":375,"average_price":216.35,"oi":1375.0,"net_change":-50.55,"total_buy_quantity":5875.0,"total_sell_quantity":9750.0,"lower_circuit_limit":128.7,"upper_circuit_limit":403.3,"last_trade_time":"1754375257777","oi_day_high":1375.0,"oi_day_low":1125.0},"NSE_FO:SRF25AUG3000PE":{"ohlc":{"open":52.15,"high":66.15,"low":42.8,"close":65.75},"depth":{"buy":[{"quantity":200,"price":64.55,"orders":1},{"quantity":200,"price":62.95,"orders":1},{"quantity":600,"price":62.9,"orders":3},{"quantity":200,"price":62.85,"orders":1},{"quantity":200,"price":62.8,"orders":1}],"sell":[{"quantity":200,"price":65.95,"orders":1},{"quantity":600,"price":66.0,"orders":3},{"quantity":400,"price":66.15,"orders":2},{"quantity":400,"price":66.25,"orders":2},{"quantity":400,"price":66.3,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|136485","symbol":"SRF25AUG3000PE","last_price":65.75,"volume":301800,"average_price":54.85,"oi":175800.0,"net_change":9.4,"total_buy_quantity":52200.0,"total_sell_quantity":17600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":119.75,"last_trade_time":"1754387977394","oi_day_high":176200.0,"oi_day_low":121600.0},"NSE_FO:GODREJPROP25AUG2100CE":{"ohlc":{"open":66.05,"high":83.55,"low":61.25,"close":76.55},"depth":{"buy":[{"quantity":275,"price":76.55,"orders":1},{"quantity":275,"price":76.5,"orders":1},{"quantity":275,"price":75.4,"orders":1},{"quantity":275,"price":75.35,"orders":1},{"quantity":1100,"price":75.3,"orders":3}],"sell":[{"quantity":275,"price":77.95,"orders":1},{"quantity":1650,"price":78.0,"orders":2},{"quantity":275,"price":78.8,"orders":1},{"quantity":275,"price":78.85,"orders":1},{"quantity":275,"price":78.9,"orders":1}]},"timestamp":"2025-08-05T15:45:57.914+05:30","instrument_token":"NSE_FO|96630","symbol":"GODREJPROP25AUG2100CE","last_price":76.55,"volume":730400,"average_price":73.17,"oi":261525.0,"net_change":2.1,"total_buy_quantity":85525.0,"total_sell_quantity":46475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":156.2,"last_trade_time":"1754387997346","oi_day_high":322025.0,"oi_day_low":261525.0}}}