{"status":"success","data":{"NSE_FO:TATATECH25SEP660CE":{"ohlc":{"open":27.95,"high":29.1,"low":20.4,"close":25.1},"depth":{"buy":[{"quantity":800,"price":25.3,"orders":1},{"quantity":800,"price":25.25,"orders":1},{"quantity":800,"price":25.05,"orders":1},{"quantity":800,"price":24.9,"orders":1},{"quantity":800,"price":24.6,"orders":1}],"sell":[{"quantity":800,"price":25.85,"orders":1},{"quantity":800,"price":25.9,"orders":1},{"quantity":800,"price":26.05,"orders":1},{"quantity":800,"price":26.15,"orders":1},{"quantity":4800,"price":27.75,"orders":3}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|141021","symbol":"TATATECH25SEP660CE","last_price":25.1,"volume":53600,"average_price":24.47,"oi":107200.0,"net_change":-2.3,"total_buy_quantity":120800.0,"total_sell_quantity":99200.0,"lower_circuit_limit":6.1,"upper_circuit_limit":48.7,"last_trade_time":"1757066047234","oi_day_high":107200.0,"oi_day_low":100000.0},"NSE_FO:TORNTPOWER25SEP1240PE":{"ohlc":{"open":11.5,"high":21.65,"low":11.5,"close":19.35},"depth":{"buy":[{"quantity":375,"price":19.25,"orders":1},{"quantity":375,"price":19.15,"orders":1},{"quantity":3000,"price":18.8,"orders":1},{"quantity":375,"price":18.0,"orders":1},{"quantity":1875,"price":17.75,"orders":1}],"sell":[{"quantity":375,"price":20.5,"orders":1},{"quantity":375,"price":20.7,"orders":1},{"quantity":375,"price":20.8,"orders":1},{"quantity":375,"price":21.75,"orders":1},{"quantity":1125,"price":21.8,"orders":2}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|142662","symbol":"TORNTPOWER25SEP1240PE","last_price":19.35,"volume":51750,"average_price":18.58,"oi":72750.0,"net_change":8.05,"total_buy_quantity":142125.0,"total_sell_quantity":96750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.0,"last_trade_time":"1757066352945","oi_day_high":77625.0,"oi_day_low":72750.0},"NSE_FO:GODREJPROP25SEP2000PE":{"ohlc":{"open":47.8,"high":91.7,"low":47.8,"close":74.65},"depth":{"buy":[{"quantity":275,"price":74.7,"orders":1},{"quantity":275,"price":74.65,"orders":1},{"quantity":275,"price":74.45,"orders":1},{"quantity":275,"price":74.35,"orders":1},{"quantity":275,"price":74.15,"orders":1}],"sell":[{"quantity":275,"price":75.15,"orders":1},{"quantity":275,"price":75.2,"orders":1},{"quantity":275,"price":75.4,"orders":1},{"quantity":275,"price":75.45,"orders":1},{"quantity":275,"price":75.5,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|88151","symbol":"GODREJPROP25SEP2000PE","last_price":74.65,"volume":410300,"average_price":70.8,"oi":318725.0,"net_change":18.2,"total_buy_quantity":67925.0,"total_sell_quantity":34375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":121.7,"last_trade_time":"1757066364475","oi_day_high":337700.0,"oi_day_low":306900.0},"NSE_FO:SHRIRAMFIN25SEP570PE":{"ohlc":{"open":8.35,"high":8.85,"low":5.85,"close":5.85},"depth":{"buy":[{"quantity":3300,"price":5.9,"orders":3},{"quantity":1650,"price":5.85,"orders":2},{"quantity":2475,"price":5.8,"orders":3},{"quantity":1650,"price":5.75,"orders":2},{"quantity":825,"price":5.7,"orders":1}],"sell":[{"quantity":1650,"price":6.05,"orders":2},{"quantity":825,"price":6.15,"orders":1},{"quantity":1650,"price":6.2,"orders":2},{"quantity":1650,"price":6.25,"orders":2},{"quantity":4950,"price":6.3,"orders":3}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|123537","symbol":"SHRIRAMFIN25SEP570PE","last_price":5.85,"volume":376200,"average_price":6.85,"oi":443025.0,"net_change":-3.3,"total_buy_quantity":176550.0,"total_sell_quantity":194700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.15,"last_trade_time":"1757066395094","oi_day_high":447150.0,"oi_day_low":418275.0},"NSE_FO:PNBHOUSING25SEP760CE":{"ohlc":{"open":35.85,"high":43.2,"low":30.45,"close":43.15},"depth":{"buy":[{"quantity":650,"price":42.0,"orders":1},{"quantity":1950,"price":41.95,"orders":1},{"quantity":650,"price":41.7,"orders":1},{"quantity":6500,"price":40.1,"orders":3},{"quantity":3250,"price":39.8,"orders":1}],"sell":[{"quantity":650,"price":43.15,"orders":1},{"quantity":650,"price":43.2,"orders":1},{"quantity":650,"price":43.35,"orders":1},{"quantity":650,"price":43.65,"orders":1},{"quantity":650,"price":43.7,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|126742","symbol":"PNBHOUSING25SEP760CE","last_price":43.15,"volume":184600,"average_price":36.43,"oi":1983800.0,"net_change":9.0,"total_buy_quantity":85800.0,"total_sell_quantity":111150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.55,"last_trade_time":"1757066340087","oi_day_high":1989650.0,"oi_day_low":1981200.0},"NSE_FO:DABUR25SEP510CE":{"ohlc":{"open":47.35,"high":47.35,"low":47.35,"close":47.35},"depth":{"buy":[{"quantity":2500,"price":39.5,"orders":1},{"quantity":5000,"price":39.45,"orders":1},{"quantity":1250,"price":39.4,"orders":1},{"quantity":1250,"price":39.35,"orders":1},{"quantity":12500,"price":38.7,"orders":1}],"sell":[{"quantity":1250,"price":42.65,"orders":1},{"quantity":12500,"price":43.55,"orders":1},{"quantity":12500,"price":44.95,"orders":1},{"quantity":5000,"price":45.1,"orders":1},{"quantity":1250,"price":45.2,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|82065","symbol":"DABUR25SEP510CE","last_price":47.35,"volume":0,"average_price":0.0,"oi":46250.0,"net_change":0.0,"total_buy_quantity":108750.0,"total_sell_quantity":120000.0,"lower_circuit_limit":27.05,"upper_circuit_limit":67.65,"last_trade_time":"1756974166000","oi_day_high":53750.0,"oi_day_low":46250.0},"NSE_FO:ETERNAL25SEP315CE":{"ohlc":{"open":18.05,"high":23.5,"low":17.3,"close":19.4},"depth":{"buy":[{"quantity":2425,"price":19.6,"orders":1},{"quantity":2425,"price":19.55,"orders":1},{"quantity":4850,"price":19.5,"orders":2},{"quantity":2425,"price":19.35,"orders":1},{"quantity":4850,"price":18.95,"orders":1}],"sell":[{"quantity":2425,"price":19.9,"orders":1},{"quantity":2425,"price":19.95,"orders":1},{"quantity":2425,"price":20.0,"orders":1},{"quantity":2425,"price":20.15,"orders":1},{"quantity":2425,"price":20.3,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|83507","symbol":"ETERNAL25SEP315CE","last_price":19.4,"volume":950600,"average_price":21.31,"oi":1285250.0,"net_change":1.95,"total_buy_quantity":259475.0,"total_sell_quantity":375875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.45,"last_trade_time":"1757066349652","oi_day_high":1479250.0,"oi_day_low":1268275.0},"NSE_FO:BAJFINANCE25SEP880CE":{"ohlc":{"open":65.65,"high":66.45,"low":59.35,"close":62.7},"depth":{"buy":[{"quantity":750,"price":63.1,"orders":1},{"quantity":750,"price":63.05,"orders":1},{"quantity":750,"price":63.0,"orders":1},{"quantity":750,"price":62.9,"orders":1},{"quantity":750,"price":62.6,"orders":1}],"sell":[{"quantity":750,"price":63.75,"orders":1},{"quantity":750,"price":63.9,"orders":1},{"quantity":750,"price":63.95,"orders":1},{"quantity":750,"price":64.25,"orders":1},{"quantity":1500,"price":64.35,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|41222","symbol":"BAJFINANCE25SEP880CE","last_price":62.7,"volume":82500,"average_price":63.75,"oi":174000.0,"net_change":1.6,"total_buy_quantity":61500.0,"total_sell_quantity":54000.0,"lower_circuit_limit":24.05,"upper_circuit_limit":98.15,"last_trade_time":"1757066291660","oi_day_high":210000.0,"oi_day_low":174000.0},"NSE_FO:CUMMINSIND25SEP3850PE":{"ohlc":{"open":55.3,"high":72.8,"low":55.3,"close":56.75},"depth":{"buy":[{"quantity":200,"price":56.0,"orders":1},{"quantity":200,"price":55.95,"orders":1},{"quantity":200,"price":55.85,"orders":1},{"quantity":200,"price":55.75,"orders":1},{"quantity":200,"price":54.75,"orders":1}],"sell":[{"quantity":200,"price":57.75,"orders":1},{"quantity":200,"price":57.8,"orders":1},{"quantity":200,"price":57.85,"orders":1},{"quantity":400,"price":58.4,"orders":2},{"quantity":200,"price":58.45,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|79602","symbol":"CUMMINSIND25SEP3850PE","last_price":56.75,"volume":16200,"average_price":64.15,"oi":29200.0,"net_change":-7.65,"total_buy_quantity":40800.0,"total_sell_quantity":50600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":150.3,"last_trade_time":"1757066224519","oi_day_high":32600.0,"oi_day_low":29200.0},"NSE_FO:TATAPOWER25SEP370PE":{"ohlc":{"open":2.9,"high":3.6,"low":2.1,"close":2.2},"depth":{"buy":[{"quantity":5800,"price":2.2,"orders":2},{"quantity":21750,"price":2.15,"orders":11},{"quantity":18850,"price":2.1,"orders":6},{"quantity":17400,"price":2.05,"orders":8},{"quantity":39150,"price":2.0,"orders":8}],"sell":[{"quantity":23200,"price":2.3,"orders":7},{"quantity":26100,"price":2.35,"orders":7},{"quantity":42050,"price":2.4,"orders":9},{"quantity":29000,"price":2.45,"orders":6},{"quantity":30450,"price":2.5,"orders":7}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|140070","symbol":"TATAPOWER25SEP370PE","last_price":2.2,"volume":1048350,"average_price":2.82,"oi":1421000.0,"net_change":-0.95,"total_buy_quantity":424850.0,"total_sell_quantity":697450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1757066382358","oi_day_high":1421000.0,"oi_day_low":1383300.0},"NSE_FO:ICICIGI25SEP1860CE":{"ohlc":{"open":52.15,"high":52.15,"low":29.4,"close":32.6},"depth":{"buy":[{"quantity":325,"price":32.05,"orders":1},{"quantity":325,"price":32.0,"orders":1},{"quantity":325,"price":31.95,"orders":1},{"quantity":325,"price":31.9,"orders":1},{"quantity":325,"price":30.55,"orders":1}],"sell":[{"quantity":325,"price":32.95,"orders":1},{"quantity":325,"price":33.0,"orders":1},{"quantity":325,"price":33.2,"orders":1},{"quantity":650,"price":33.25,"orders":2},{"quantity":325,"price":33.95,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|93268","symbol":"ICICIGI25SEP1860CE","last_price":32.6,"volume":129350,"average_price":37.45,"oi":106600.0,"net_change":-18.5,"total_buy_quantity":53950.0,"total_sell_quantity":63050.0,"lower_circuit_limit":2.3,"upper_circuit_limit":99.9,"last_trade_time":"1757066280050","oi_day_high":110175.0,"oi_day_low":102700.0},"NSE_FO:SBICARD25SEP800PE":{"ohlc":{"open":18.95,"high":22.45,"low":17.9,"close":19.0},"depth":{"buy":[{"quantity":800,"price":18.9,"orders":1},{"quantity":800,"price":18.85,"orders":1},{"quantity":800,"price":18.7,"orders":1},{"quantity":800,"price":18.55,"orders":1},{"quantity":800,"price":18.45,"orders":1}],"sell":[{"quantity":1600,"price":19.35,"orders":2},{"quantity":800,"price":19.55,"orders":1},{"quantity":800,"price":19.75,"orders":1},{"quantity":1600,"price":19.8,"orders":2},{"quantity":1600,"price":19.85,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|131149","symbol":"SBICARD25SEP800PE","last_price":19.0,"volume":87200,"average_price":20.08,"oi":329600.0,"net_change":-3.05,"total_buy_quantity":76800.0,"total_sell_quantity":104000.0,"lower_circuit_limit":2.05,"upper_circuit_limit":42.05,"last_trade_time":"1757066313482","oi_day_high":336800.0,"oi_day_low":327200.0},"NSE_FO:ADANIENT25SEP2300CE":{"ohlc":{"open":55.0,"high":59.35,"low":41.2,"close":55.3},"depth":{"buy":[{"quantity":300,"price":55.15,"orders":1},{"quantity":600,"price":55.1,"orders":2},{"quantity":600,"price":55.05,"orders":2},{"quantity":300,"price":55.0,"orders":1},{"quantity":300,"price":54.45,"orders":1}],"sell":[{"quantity":300,"price":56.1,"orders":1},{"quantity":300,"price":56.35,"orders":1},{"quantity":600,"price":56.4,"orders":2},{"quantity":300,"price":56.45,"orders":1},{"quantity":600,"price":56.5,"orders":2}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|64073","symbol":"ADANIENT25SEP2300CE","last_price":55.3,"volume":1291800,"average_price":50.91,"oi":1016100.0,"net_change":0.9,"total_buy_quantity":88500.0,"total_sell_quantity":99600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":147.4,"last_trade_time":"1757066398455","oi_day_high":1037400.0,"oi_day_low":982200.0},"NSE_FO:LICI25SEP870CE":{"ohlc":{"open":23.95,"high":23.95,"low":16.15,"close":19.5},"depth":{"buy":[{"quantity":700,"price":19.45,"orders":1},{"quantity":700,"price":19.4,"orders":1},{"quantity":700,"price":19.05,"orders":1},{"quantity":700,"price":19.0,"orders":1},{"quantity":700,"price":18.95,"orders":1}],"sell":[{"quantity":700,"price":19.85,"orders":1},{"quantity":1400,"price":19.9,"orders":2},{"quantity":700,"price":20.0,"orders":1},{"quantity":700,"price":20.1,"orders":1},{"quantity":700,"price":20.3,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|104403","symbol":"LICI25SEP870CE","last_price":19.5,"volume":334600,"average_price":18.44,"oi":203700.0,"net_change":-3.3,"total_buy_quantity":207200.0,"total_sell_quantity":125300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.6,"last_trade_time":"1757066364482","oi_day_high":226800.0,"oi_day_low":163800.0},"NSE_FO:LICHSGFIN25SEP550PE":{"ohlc":{"open":7.5,"high":10.75,"low":7.0,"close":7.7},"depth":{"buy":[{"quantity":1000,"price":7.6,"orders":1},{"quantity":1000,"price":7.5,"orders":1},{"quantity":2000,"price":7.4,"orders":2},{"quantity":2000,"price":7.35,"orders":1},{"quantity":1000,"price":7.3,"orders":1}],"sell":[{"quantity":1000,"price":7.7,"orders":1},{"quantity":5000,"price":7.75,"orders":2},{"quantity":5000,"price":7.85,"orders":2},{"quantity":1000,"price":7.9,"orders":1},{"quantity":5000,"price":7.95,"orders":2}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|103934","symbol":"LICHSGFIN25SEP550PE","last_price":7.7,"volume":254000,"average_price":8.68,"oi":962000.0,"net_change":-0.9,"total_buy_quantity":218000.0,"total_sell_quantity":224000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.6,"last_trade_time":"1757066392438","oi_day_high":975000.0,"oi_day_low":946000.0},"NSE_FO:COALINDIA25SEP375CE":{"ohlc":{"open":20.05,"high":20.45,"low":17.0,"close":20.45},"depth":{"buy":[{"quantity":1350,"price":20.2,"orders":1},{"quantity":1350,"price":20.15,"orders":1},{"quantity":1350,"price":20.0,"orders":1},{"quantity":5400,"price":19.7,"orders":1},{"quantity":2700,"price":19.65,"orders":1}],"sell":[{"quantity":1350,"price":20.4,"orders":1},{"quantity":1350,"price":20.45,"orders":1},{"quantity":1350,"price":20.55,"orders":1},{"quantity":1350,"price":20.6,"orders":1},{"quantity":1350,"price":20.65,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|76635","symbol":"COALINDIA25SEP375CE","last_price":20.45,"volume":110700,"average_price":18.96,"oi":712800.0,"net_change":1.15,"total_buy_quantity":152550.0,"total_sell_quantity":186300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.3,"last_trade_time":"1757066219674","oi_day_high":729000.0,"oi_day_low":712800.0},"NSE_FO:ASTRAL25SEP1360CE":{"ohlc":{"open":80.15,"high":109.9,"low":80.15,"close":108.0},"depth":{"buy":[{"quantity":425,"price":109.15,"orders":1},{"quantity":850,"price":109.1,"orders":2},{"quantity":425,"price":109.05,"orders":1},{"quantity":425,"price":109.0,"orders":1},{"quantity":425,"price":108.8,"orders":1}],"sell":[{"quantity":425,"price":111.35,"orders":1},{"quantity":425,"price":111.4,"orders":1},{"quantity":425,"price":113.65,"orders":1},{"quantity":425,"price":114.05,"orders":1},{"quantity":850,"price":114.1,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|68811","symbol":"ASTRAL25SEP1360CE","last_price":108.0,"volume":18700,"average_price":94.22,"oi":25925.0,"net_change":30.55,"total_buy_quantity":33575.0,"total_sell_quantity":8500.0,"lower_circuit_limit":22.15,"upper_circuit_limit":132.75,"last_trade_time":"1757065447781","oi_day_high":27625.0,"oi_day_low":23800.0},"NSE_FO:360ONE25SEP1040CE":{"ohlc":{"open":32.0,"high":39.0,"low":26.15,"close":32.15},"depth":{"buy":[{"quantity":500,"price":30.2,"orders":1},{"quantity":1000,"price":30.15,"orders":2},{"quantity":500,"price":30.1,"orders":1},{"quantity":500,"price":30.05,"orders":1},{"quantity":500,"price":29.9,"orders":1}],"sell":[{"quantity":500,"price":32.05,"orders":1},{"quantity":500,"price":32.1,"orders":1},{"quantity":500,"price":32.15,"orders":1},{"quantity":1000,"price":32.25,"orders":2},{"quantity":18000,"price":32.3,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|62717","symbol":"360ONE25SEP1040CE","last_price":32.15,"volume":192000,"average_price":34.22,"oi":125500.0,"net_change":5.75,"total_buy_quantity":108500.0,"total_sell_quantity":77000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.55,"last_trade_time":"1757066380009","oi_day_high":132000.0,"oi_day_low":111500.0},"NSE_FO:TORNTPHARM25SEP3600PE":{"ohlc":{"open":47.05,"high":74.65,"low":46.0,"close":63.5},"depth":{"buy":[{"quantity":250,"price":55.4,"orders":1},{"quantity":250,"price":55.35,"orders":1},{"quantity":4750,"price":50.9,"orders":1},{"quantity":750,"price":48.85,"orders":1},{"quantity":250,"price":47.0,"orders":1}],"sell":[{"quantity":500,"price":66.3,"orders":2},{"quantity":250,"price":66.5,"orders":1},{"quantity":1250,"price":75.1,"orders":1},{"quantity":2500,"price":77.15,"orders":1},{"quantity":4750,"price":77.35,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|142506","symbol":"TORNTPHARM25SEP3600PE","last_price":63.5,"volume":13000,"average_price":57.11,"oi":33750.0,"net_change":3.1,"total_buy_quantity":25750.0,"total_sell_quantity":23750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":130.85,"last_trade_time":"1757066357289","oi_day_high":36000.0,"oi_day_low":33750.0},"NSE_FO:BAJAJFINSV25SEP1920CE":{"ohlc":{"open":108.0,"high":116.4,"low":101.0,"close":112.0},"depth":{"buy":[{"quantity":500,"price":111.05,"orders":1},{"quantity":500,"price":111.0,"orders":1},{"quantity":500,"price":110.85,"orders":1},{"quantity":500,"price":110.75,"orders":1},{"quantity":500,"price":108.85,"orders":1}],"sell":[{"quantity":500,"price":112.3,"orders":1},{"quantity":500,"price":112.35,"orders":1},{"quantity":500,"price":112.4,"orders":1},{"quantity":500,"price":112.5,"orders":1},{"quantity":500,"price":113.45,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|70533","symbol":"BAJAJFINSV25SEP1920CE","last_price":112.0,"volume":16500,"average_price":108.43,"oi":54000.0,"net_change":10.6,"total_buy_quantity":24000.0,"total_sell_quantity":49000.0,"lower_circuit_limit":33.7,"upper_circuit_limit":169.1,"last_trade_time":"1757066360651","oi_day_high":59500.0,"oi_day_low":54000.0},"NSE_FO:SAIL25SEP120CE":{"ohlc":{"open":8.3,"high":9.65,"low":7.05,"close":9.2},"depth":{"buy":[{"quantity":4700,"price":9.15,"orders":1},{"quantity":4700,"price":9.1,"orders":1},{"quantity":9400,"price":9.05,"orders":2},{"quantity":4700,"price":9.0,"orders":1},{"quantity":4700,"price":8.9,"orders":1}],"sell":[{"quantity":4700,"price":9.35,"orders":1},{"quantity":4700,"price":9.4,"orders":1},{"quantity":14100,"price":9.6,"orders":1},{"quantity":4700,"price":9.75,"orders":1},{"quantity":14100,"price":10.0,"orders":2}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|130447","symbol":"SAIL25SEP120CE","last_price":9.2,"volume":427700,"average_price":8.52,"oi":2115000.0,"net_change":1.5,"total_buy_quantity":512300.0,"total_sell_quantity":479400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.7,"last_trade_time":"1757066334606","oi_day_high":2241900.0,"oi_day_low":2110300.0},"NSE_FO:VBL25SEP500PE":{"ohlc":{"open":19.0,"high":34.0,"low":18.7,"close":33.45},"depth":{"buy":[{"quantity":1025,"price":33.0,"orders":1},{"quantity":1025,"price":32.95,"orders":1},{"quantity":1025,"price":32.85,"orders":1},{"quantity":1025,"price":32.8,"orders":1},{"quantity":1025,"price":32.75,"orders":1}],"sell":[{"quantity":1025,"price":33.5,"orders":1},{"quantity":1025,"price":33.55,"orders":1},{"quantity":1025,"price":33.6,"orders":1},{"quantity":2050,"price":33.65,"orders":2},{"quantity":1025,"price":33.85,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|143863","symbol":"VBL25SEP500PE","last_price":33.45,"volume":1092650,"average_price":26.29,"oi":429475.0,"net_change":13.2,"total_buy_quantity":128125.0,"total_sell_quantity":159900.0,"lower_circuit_limit":0.25,"upper_circuit_limit":62.85,"last_trade_time":"1757066390000","oi_day_high":498150.0,"oi_day_low":423325.0},"NSE_FO:AMBUJACEM25SEP560CE":{"ohlc":{"open":18.55,"high":20.0,"low":15.0,"close":16.25},"depth":{"buy":[{"quantity":1050,"price":15.95,"orders":1},{"quantity":1050,"price":15.9,"orders":1},{"quantity":2100,"price":15.8,"orders":2},{"quantity":1050,"price":15.75,"orders":1},{"quantity":1050,"price":15.5,"orders":1}],"sell":[{"quantity":1050,"price":16.5,"orders":1},{"quantity":1050,"price":16.55,"orders":1},{"quantity":1050,"price":16.6,"orders":1},{"quantity":2100,"price":16.65,"orders":2},{"quantity":1050,"price":16.7,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|66386","symbol":"AMBUJACEM25SEP560CE","last_price":16.25,"volume":224700,"average_price":17.29,"oi":240450.0,"net_change":-2.25,"total_buy_quantity":166950.0,"total_sell_quantity":82950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.5,"last_trade_time":"1757066397879","oi_day_high":241500.0,"oi_day_low":203700.0},"NSE_FO:KEI25SEP3850PE":{"ohlc":{"open":33.0,"high":47.65,"low":32.2,"close":41.1},"depth":{"buy":[{"quantity":175,"price":40.5,"orders":1},{"quantity":175,"price":40.45,"orders":1},{"quantity":175,"price":40.05,"orders":1},{"quantity":175,"price":40.0,"orders":1},{"quantity":175,"price":38.85,"orders":1}],"sell":[{"quantity":175,"price":42.95,"orders":1},{"quantity":175,"price":43.0,"orders":1},{"quantity":175,"price":43.75,"orders":1},{"quantity":175,"price":43.8,"orders":1},{"quantity":175,"price":44.95,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|102207","symbol":"KEI25SEP3850PE","last_price":41.1,"volume":8400,"average_price":39.38,"oi":5600.0,"net_change":11.0,"total_buy_quantity":22050.0,"total_sell_quantity":40775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":118.55,"last_trade_time":"1757060250178","oi_day_high":9625.0,"oi_day_low":5600.0},"NSE_FO:HINDZINC25SEP420PE":{"ohlc":{"open":3.25,"high":4.55,"low":2.95,"close":2.95},"depth":{"buy":[{"quantity":3675,"price":2.9,"orders":3},{"quantity":3675,"price":2.85,"orders":3},{"quantity":2450,"price":2.8,"orders":2},{"quantity":3675,"price":2.75,"orders":2},{"quantity":2450,"price":2.6,"orders":1}],"sell":[{"quantity":1225,"price":3.0,"orders":1},{"quantity":3675,"price":3.05,"orders":3},{"quantity":2450,"price":3.1,"orders":2},{"quantity":1225,"price":3.15,"orders":1},{"quantity":1225,"price":3.2,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|94377","symbol":"HINDZINC25SEP420PE","last_price":2.95,"volume":211925,"average_price":3.83,"oi":618625.0,"net_change":-0.85,"total_buy_quantity":346675.0,"total_sell_quantity":278075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.8,"last_trade_time":"1757066333198","oi_day_high":628425.0,"oi_day_low":592900.0},"NSE_FO:BHEL25SEP210CE":{"ohlc":{"open":7.5,"high":8.3,"low":6.2,"close":8.1},"depth":{"buy":[{"quantity":2625,"price":8.0,"orders":1},{"quantity":7875,"price":7.95,"orders":3},{"quantity":2625,"price":7.9,"orders":1},{"quantity":2625,"price":7.8,"orders":1},{"quantity":2625,"price":7.7,"orders":1}],"sell":[{"quantity":5250,"price":8.15,"orders":2},{"quantity":2625,"price":8.2,"orders":1},{"quantity":5250,"price":8.25,"orders":2},{"quantity":2625,"price":8.3,"orders":1},{"quantity":5250,"price":8.4,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|73703","symbol":"BHEL25SEP210CE","last_price":8.1,"volume":2346750,"average_price":7.37,"oi":1921500.0,"net_change":0.8,"total_buy_quantity":498750.0,"total_sell_quantity":603750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.3,"last_trade_time":"1757066380329","oi_day_high":2042250.0,"oi_day_low":1887375.0},"NSE_FO:GRASIM25SEP2780PE":{"ohlc":{"open":30.0,"high":46.85,"low":28.3,"close":38.55},"depth":{"buy":[{"quantity":250,"price":33.9,"orders":1},{"quantity":250,"price":33.85,"orders":1},{"quantity":7500,"price":33.3,"orders":1},{"quantity":750,"price":28.2,"orders":1},{"quantity":2500,"price":26.85,"orders":1}],"sell":[{"quantity":250,"price":39.55,"orders":1},{"quantity":250,"price":39.6,"orders":1},{"quantity":1000,"price":39.75,"orders":1},{"quantity":250,"price":39.85,"orders":1},{"quantity":2000,"price":41.55,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|87139","symbol":"GRASIM25SEP2780PE","last_price":38.55,"volume":38750,"average_price":38.77,"oi":30500.0,"net_change":0.95,"total_buy_quantity":46500.0,"total_sell_quantity":66500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.3,"last_trade_time":"1757066340500","oi_day_high":35000.0,"oi_day_low":29500.0},"NSE_FO:HAL25SEP4300CE":{"ohlc":{"open":217.0,"high":230.0,"low":167.05,"close":190.0},"depth":{"buy":[{"quantity":150,"price":187.95,"orders":1},{"quantity":150,"price":181.05,"orders":1},{"quantity":150,"price":181.0,"orders":1},{"quantity":450,"price":177.05,"orders":2},{"quantity":150,"price":175.05,"orders":1}],"sell":[{"quantity":150,"price":193.65,"orders":1},{"quantity":150,"price":193.75,"orders":1},{"quantity":150,"price":193.8,"orders":1},{"quantity":300,"price":193.85,"orders":2},{"quantity":300,"price":194.2,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|87829","symbol":"HAL25SEP4300CE","last_price":190.0,"volume":80100,"average_price":190.55,"oi":124050.0,"net_change":-8.15,"total_buy_quantity":17850.0,"total_sell_quantity":25200.0,"lower_circuit_limit":10.45,"upper_circuit_limit":385.85,"last_trade_time":"1757066380632","oi_day_high":126750.0,"oi_day_low":123300.0},"NSE_FO:DALBHARAT25SEP2360PE":{"ohlc":{"open":50.0,"high":50.0,"low":30.2,"close":31.0},"depth":{"buy":[{"quantity":325,"price":29.9,"orders":1},{"quantity":325,"price":29.75,"orders":1},{"quantity":325,"price":29.4,"orders":1},{"quantity":650,"price":28.35,"orders":1},{"quantity":9100,"price":28.15,"orders":1}],"sell":[{"quantity":325,"price":33.55,"orders":1},{"quantity":325,"price":33.65,"orders":1},{"quantity":325,"price":33.7,"orders":1},{"quantity":325,"price":33.75,"orders":1},{"quantity":325,"price":33.8,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|82665","symbol":"DALBHARAT25SEP2360PE","last_price":31.0,"volume":35100,"average_price":33.07,"oi":84175.0,"net_change":-5.75,"total_buy_quantity":42250.0,"total_sell_quantity":103675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.15,"last_trade_time":"1757066379549","oi_day_high":84175.0,"oi_day_low":66625.0},"NSE_FO:ABCAPITAL25SEP275PE":{"ohlc":{"open":5.7,"high":5.7,"low":3.7,"close":4.45},"depth":{"buy":[{"quantity":15500,"price":4.4,"orders":3},{"quantity":15500,"price":4.35,"orders":4},{"quantity":15500,"price":4.3,"orders":4},{"quantity":18600,"price":4.25,"orders":5},{"quantity":15500,"price":4.2,"orders":4}],"sell":[{"quantity":3100,"price":4.45,"orders":1},{"quantity":6200,"price":4.5,"orders":2},{"quantity":9300,"price":4.55,"orders":3},{"quantity":9300,"price":4.6,"orders":3},{"quantity":6200,"price":4.65,"orders":2}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|61415","symbol":"ABCAPITAL25SEP275PE","last_price":4.45,"volume":2532700,"average_price":4.52,"oi":1016800.0,"net_change":-1.9,"total_buy_quantity":846300.0,"total_sell_quantity":527000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.35,"last_trade_time":"1757066395105","oi_day_high":1230700.0,"oi_day_low":961000.0},"NSE_FO:NYKAA25SEP235PE":{"ohlc":{"open":4.9,"high":4.9,"low":3.4,"close":3.6},"depth":{"buy":[{"quantity":6250,"price":3.5,"orders":2},{"quantity":12500,"price":3.45,"orders":3},{"quantity":12500,"price":3.4,"orders":3},{"quantity":6250,"price":3.35,"orders":2},{"quantity":25000,"price":3.3,"orders":4}],"sell":[{"quantity":9375,"price":3.6,"orders":3},{"quantity":9375,"price":3.65,"orders":3},{"quantity":12500,"price":3.7,"orders":4},{"quantity":6250,"price":3.75,"orders":2},{"quantity":6250,"price":3.8,"orders":2}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|119061","symbol":"NYKAA25SEP235PE","last_price":3.6,"volume":956250,"average_price":4.0,"oi":543750.0,"net_change":-1.9,"total_buy_quantity":809375.0,"total_sell_quantity":503125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.5,"last_trade_time":"1757066373582","oi_day_high":562500.0,"oi_day_low":475000.0},"NSE_FO:APOLLOHOSP25SEP7750CE":{"ohlc":{"open":212.2,"high":234.2,"low":179.7,"close":180.6},"depth":{"buy":[{"quantity":125,"price":180.0,"orders":1},{"quantity":250,"price":179.95,"orders":2},{"quantity":125,"price":179.3,"orders":1},{"quantity":1000,"price":171.6,"orders":1},{"quantity":250,"price":169.55,"orders":1}],"sell":[{"quantity":125,"price":188.75,"orders":1},{"quantity":125,"price":188.8,"orders":1},{"quantity":125,"price":199.45,"orders":1},{"quantity":375,"price":200.8,"orders":1},{"quantity":375,"price":203.0,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|63885","symbol":"APOLLOHOSP25SEP7750CE","last_price":180.6,"volume":6250,"average_price":201.57,"oi":16750.0,"net_change":-54.05,"total_buy_quantity":11375.0,"total_sell_quantity":14125.0,"lower_circuit_limit":15.7,"upper_circuit_limit":453.6,"last_trade_time":"1757066398543","oi_day_high":16875.0,"oi_day_low":16375.0},"NSE_FO:ASIANPAINT25SEP2480CE":{"ohlc":{"open":129.0,"high":129.0,"low":120.7,"close":120.7},"depth":{"buy":[{"quantity":250,"price":116.9,"orders":1},{"quantity":500,"price":116.85,"orders":2},{"quantity":250,"price":116.7,"orders":1},{"quantity":1000,"price":113.5,"orders":1},{"quantity":1000,"price":112.75,"orders":1}],"sell":[{"quantity":250,"price":119.9,"orders":1},{"quantity":250,"price":119.95,"orders":1},{"quantity":250,"price":120.0,"orders":1},{"quantity":250,"price":120.1,"orders":1},{"quantity":250,"price":121.55,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|68560","symbol":"ASIANPAINT25SEP2480CE","last_price":120.7,"volume":1500,"average_price":124.25,"oi":41250.0,"net_change":3.7,"total_buy_quantity":25000.0,"total_sell_quantity":27250.0,"lower_circuit_limit":45.2,"upper_circuit_limit":188.8,"last_trade_time":"1757065000161","oi_day_high":42500.0,"oi_day_low":41250.0},"NSE_FO:TRENT25SEP5200CE":{"ohlc":{"open":440.0,"high":440.0,"low":362.5,"close":381.75},"depth":{"buy":[{"quantity":100,"price":380.4,"orders":1},{"quantity":100,"price":380.35,"orders":1},{"quantity":100,"price":380.25,"orders":1},{"quantity":100,"price":380.2,"orders":1},{"quantity":100,"price":378.3,"orders":1}],"sell":[{"quantity":100,"price":384.8,"orders":1},{"quantity":100,"price":384.85,"orders":1},{"quantity":100,"price":384.9,"orders":1},{"quantity":200,"price":384.95,"orders":2},{"quantity":300,"price":396.2,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|142763","symbol":"TRENT25SEP5200CE","last_price":381.75,"volume":4400,"average_price":390.18,"oi":17700.0,"net_change":-12.9,"total_buy_quantity":14100.0,"total_sell_quantity":12100.0,"lower_circuit_limit":100.95,"upper_circuit_limit":688.35,"last_trade_time":"1757066172624","oi_day_high":17800.0,"oi_day_low":17200.0},"NSE_FO:CONCOR25SEP530CE":{"ohlc":{"open":23.5,"high":23.95,"low":17.25,"close":21.7},"depth":{"buy":[{"quantity":1250,"price":21.9,"orders":1},{"quantity":1250,"price":21.55,"orders":1},{"quantity":2500,"price":21.5,"orders":2},{"quantity":1250,"price":21.1,"orders":1},{"quantity":3750,"price":21.05,"orders":2}],"sell":[{"quantity":1250,"price":22.15,"orders":1},{"quantity":1250,"price":22.2,"orders":1},{"quantity":1250,"price":22.3,"orders":1},{"quantity":1250,"price":22.6,"orders":1},{"quantity":3750,"price":22.65,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|78743","symbol":"CONCOR25SEP530CE","last_price":21.7,"volume":76250,"average_price":20.19,"oi":317500.0,"net_change":1.4,"total_buy_quantity":127500.0,"total_sell_quantity":93750.0,"lower_circuit_limit":0.15,"upper_circuit_limit":40.45,"last_trade_time":"1757066210694","oi_day_high":321250.0,"oi_day_low":315000.0},"NSE_FO:SUZLON25SEP56CE":{"ohlc":{"open":2.9,"high":3.25,"low":2.75,"close":3.05},"depth":{"buy":[{"quantity":24000,"price":3.0,"orders":3},{"quantity":24000,"price":2.95,"orders":3},{"quantity":8000,"price":2.9,"orders":1},{"quantity":88000,"price":2.85,"orders":3},{"quantity":64000,"price":2.8,"orders":3}],"sell":[{"quantity":8000,"price":3.1,"orders":1},{"quantity":32000,"price":3.15,"orders":4},{"quantity":88000,"price":3.2,"orders":2},{"quantity":32000,"price":3.25,"orders":2},{"quantity":48000,"price":3.3,"orders":2}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|126189","symbol":"SUZLON25SEP56CE","last_price":3.05,"volume":368000,"average_price":2.98,"oi":2416000.0,"net_change":0.25,"total_buy_quantity":1080000.0,"total_sell_quantity":952000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1757064671872","oi_day_high":2424000.0,"oi_day_low":2272000.0},"NSE_FO:PATANJALI25SEP1760CE":{"ohlc":{"open":83.05,"high":83.05,"low":83.05,"close":83.05},"depth":{"buy":[{"quantity":900,"price":54.65,"orders":1},{"quantity":300,"price":54.6,"orders":1},{"quantity":1200,"price":54.35,"orders":1},{"quantity":900,"price":52.75,"orders":1},{"quantity":3000,"price":52.1,"orders":1}],"sell":[{"quantity":300,"price":60.45,"orders":1},{"quantity":600,"price":60.5,"orders":2},{"quantity":1500,"price":65.7,"orders":1},{"quantity":900,"price":65.9,"orders":1},{"quantity":1200,"price":71.35,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|121415","symbol":"PATANJALI25SEP1760CE","last_price":83.05,"volume":0,"average_price":0.0,"oi":4200.0,"net_change":-0.95,"total_buy_quantity":10800.0,"total_sell_quantity":27000.0,"lower_circuit_limit":34.35,"upper_circuit_limit":165.75,"last_trade_time":"1756893217000","oi_day_high":4500.0,"oi_day_low":4200.0},"NSE_FO:DMART25SEP4700CE":{"ohlc":{"open":204.0,"high":208.85,"low":144.15,"close":159.2},"depth":{"buy":[{"quantity":150,"price":159.2,"orders":1},{"quantity":150,"price":158.05,"orders":1},{"quantity":150,"price":157.05,"orders":1},{"quantity":3000,"price":157.0,"orders":1},{"quantity":150,"price":156.55,"orders":1}],"sell":[{"quantity":150,"price":169.0,"orders":1},{"quantity":150,"price":169.05,"orders":1},{"quantity":150,"price":169.1,"orders":1},{"quantity":150,"price":169.15,"orders":1},{"quantity":150,"price":169.2,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|84177","symbol":"DMART25SEP4700CE","last_price":159.2,"volume":101850,"average_price":173.42,"oi":98250.0,"net_change":-33.3,"total_buy_quantity":16500.0,"total_sell_quantity":19350.0,"lower_circuit_limit":24.75,"upper_circuit_limit":360.25,"last_trade_time":"1757066397574","oi_day_high":98250.0,"oi_day_low":78000.0},"NSE_FO:ADANIPORTS25SEP1320CE":{"ohlc":{"open":37.0,"high":39.0,"low":26.9,"close":33.4},"depth":{"buy":[{"quantity":475,"price":32.95,"orders":1},{"quantity":475,"price":32.9,"orders":1},{"quantity":950,"price":32.85,"orders":1},{"quantity":475,"price":32.8,"orders":1},{"quantity":475,"price":32.4,"orders":1}],"sell":[{"quantity":475,"price":33.5,"orders":1},{"quantity":1900,"price":33.65,"orders":1},{"quantity":475,"price":33.75,"orders":1},{"quantity":2850,"price":33.8,"orders":3},{"quantity":5225,"price":33.85,"orders":2}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|64531","symbol":"ADANIPORTS25SEP1320CE","last_price":33.4,"volume":786600,"average_price":32.06,"oi":359100.0,"net_change":-1.75,"total_buy_quantity":364325.0,"total_sell_quantity":73150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":83.2,"last_trade_time":"1757066386490","oi_day_high":371450.0,"oi_day_low":333450.0},"NSE_FO:TECHM25SEP1500PE":{"ohlc":{"open":29.15,"high":56.2,"low":25.4,"close":44.1},"depth":{"buy":[{"quantity":600,"price":43.25,"orders":1},{"quantity":600,"price":43.1,"orders":1},{"quantity":600,"price":42.85,"orders":1},{"quantity":1200,"price":42.8,"orders":2},{"quantity":600,"price":42.7,"orders":1}],"sell":[{"quantity":600,"price":43.9,"orders":1},{"quantity":600,"price":43.95,"orders":1},{"quantity":600,"price":44.05,"orders":1},{"quantity":600,"price":44.3,"orders":1},{"quantity":600,"price":44.35,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|129856","symbol":"TECHM25SEP1500PE","last_price":44.1,"volume":2055600,"average_price":39.3,"oi":411000.0,"net_change":13.55,"total_buy_quantity":78000.0,"total_sell_quantity":66000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.8,"last_trade_time":"1757066397398","oi_day_high":514200.0,"oi_day_low":381600.0},"NSE_FO:PIIND25SEP3700PE":{"ohlc":{"open":63.0,"high":107.6,"low":60.3,"close":105.8},"depth":{"buy":[{"quantity":175,"price":101.35,"orders":1},{"quantity":175,"price":101.3,"orders":1},{"quantity":175,"price":101.05,"orders":1},{"quantity":175,"price":90.6,"orders":1},{"quantity":2800,"price":90.55,"orders":1}],"sell":[{"quantity":350,"price":105.35,"orders":2},{"quantity":175,"price":105.4,"orders":1},{"quantity":350,"price":106.55,"orders":2},{"quantity":175,"price":107.25,"orders":1},{"quantity":350,"price":107.3,"orders":2}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|125756","symbol":"PIIND25SEP3700PE","last_price":105.8,"volume":33950,"average_price":91.34,"oi":33425.0,"net_change":37.3,"total_buy_quantity":9275.0,"total_sell_quantity":18025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":144.4,"last_trade_time":"1757066393420","oi_day_high":33775.0,"oi_day_low":29750.0},"NSE_FO:HINDALCO25SEP700PE":{"ohlc":{"open":4.1,"high":4.1,"low":3.0,"close":3.05},"depth":{"buy":[{"quantity":4200,"price":3.05,"orders":2},{"quantity":15400,"price":3.0,"orders":9},{"quantity":11200,"price":2.95,"orders":6},{"quantity":14000,"price":2.9,"orders":8},{"quantity":4200,"price":2.85,"orders":2}],"sell":[{"quantity":4200,"price":3.15,"orders":3},{"quantity":7000,"price":3.2,"orders":5},{"quantity":5600,"price":3.25,"orders":4},{"quantity":8400,"price":3.3,"orders":4},{"quantity":4200,"price":3.35,"orders":2}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|92785","symbol":"HINDALCO25SEP700PE","last_price":3.05,"volume":1223600,"average_price":3.55,"oi":1411200.0,"net_change":-1.25,"total_buy_quantity":520800.0,"total_sell_quantity":389200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.3,"last_trade_time":"1757066391607","oi_day_high":1488200.0,"oi_day_low":1395800.0},"NSE_FO:SUNPHARMA25SEP1580CE":{"ohlc":{"open":30.55,"high":39.05,"low":30.1,"close":35.85},"depth":{"buy":[{"quantity":350,"price":34.75,"orders":1},{"quantity":350,"price":34.7,"orders":1},{"quantity":350,"price":34.65,"orders":1},{"quantity":350,"price":34.6,"orders":1},{"quantity":350,"price":34.55,"orders":1}],"sell":[{"quantity":350,"price":35.7,"orders":1},{"quantity":350,"price":36.05,"orders":1},{"quantity":1050,"price":36.1,"orders":2},{"quantity":350,"price":36.3,"orders":1},{"quantity":350,"price":36.45,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|125163","symbol":"SUNPHARMA25SEP1580CE","last_price":35.85,"volume":852250,"average_price":35.68,"oi":299600.0,"net_change":3.3,"total_buy_quantity":389550.0,"total_sell_quantity":109900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.55,"last_trade_time":"1757066397792","oi_day_high":428400.0,"oi_day_low":299600.0},"NSE_FO:APLAPOLLO25SEP1600CE":{"ohlc":{"open":98.25,"high":98.25,"low":80.0,"close":93.3},"depth":{"buy":[{"quantity":350,"price":87.35,"orders":1},{"quantity":350,"price":86.45,"orders":1},{"quantity":1050,"price":82.6,"orders":1},{"quantity":350,"price":82.35,"orders":1},{"quantity":700,"price":81.9,"orders":1}],"sell":[{"quantity":350,"price":93.15,"orders":1},{"quantity":350,"price":93.2,"orders":1},{"quantity":350,"price":93.3,"orders":1},{"quantity":1050,"price":93.85,"orders":1},{"quantity":350,"price":95.15,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|67027","symbol":"APLAPOLLO25SEP1600CE","last_price":93.3,"volume":4200,"average_price":89.04,"oi":148750.0,"net_change":2.15,"total_buy_quantity":40950.0,"total_sell_quantity":31500.0,"lower_circuit_limit":23.0,"upper_circuit_limit":159.3,"last_trade_time":"1757062359565","oi_day_high":149450.0,"oi_day_low":148400.0},"NSE_FO:KALYANKJIL25SEP510PE":{"ohlc":{"open":20.2,"high":22.6,"low":17.8,"close":20.05},"depth":{"buy":[{"quantity":1175,"price":20.1,"orders":1},{"quantity":1175,"price":20.05,"orders":1},{"quantity":1175,"price":20.0,"orders":1},{"quantity":1175,"price":19.95,"orders":1},{"quantity":1175,"price":19.9,"orders":1}],"sell":[{"quantity":1175,"price":20.45,"orders":1},{"quantity":3525,"price":20.5,"orders":3},{"quantity":2350,"price":20.55,"orders":2},{"quantity":1175,"price":20.6,"orders":1},{"quantity":2350,"price":20.8,"orders":2}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|101693","symbol":"KALYANKJIL25SEP510PE","last_price":20.05,"volume":287875,"average_price":19.94,"oi":473525.0,"net_change":-2.5,"total_buy_quantity":152750.0,"total_sell_quantity":217375.0,"lower_circuit_limit":1.15,"upper_circuit_limit":43.95,"last_trade_time":"1757066221652","oi_day_high":488800.0,"oi_day_low":466475.0},"NSE_FO:YESBANK25SEP19CE":{"ohlc":{"open":1.45,"high":1.75,"low":1.25,"close":1.6},"depth":{"buy":[{"quantity":124400,"price":1.6,"orders":2},{"quantity":311000,"price":1.55,"orders":6},{"quantity":684200,"price":1.5,"orders":4},{"quantity":777500,"price":1.45,"orders":6},{"quantity":404300,"price":1.4,"orders":3}],"sell":[{"quantity":155500,"price":1.65,"orders":5},{"quantity":248800,"price":1.7,"orders":6},{"quantity":279900,"price":1.75,"orders":5},{"quantity":1057400,"price":1.8,"orders":7},{"quantity":217700,"price":1.85,"orders":3}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|134838","symbol":"YESBANK25SEP19CE","last_price":1.6,"volume":14306000,"average_price":1.49,"oi":2.24542E7,"net_change":0.1,"total_buy_quantity":1.18802E7,"total_sell_quantity":4416200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1757066371333","oi_day_high":2.55331E7,"oi_day_low":2.24542E7},"NSE_FO:BDL25SEP1450PE":{"ohlc":{"open":45.05,"high":55.4,"low":40.7,"close":42.2},"depth":{"buy":[{"quantity":325,"price":39.25,"orders":1},{"quantity":325,"price":38.75,"orders":1},{"quantity":325,"price":38.7,"orders":1},{"quantity":325,"price":38.65,"orders":1},{"quantity":325,"price":38.6,"orders":1}],"sell":[{"quantity":325,"price":41.1,"orders":1},{"quantity":325,"price":41.15,"orders":1},{"quantity":325,"price":41.2,"orders":1},{"quantity":650,"price":41.25,"orders":2},{"quantity":325,"price":41.55,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|68543","symbol":"BDL25SEP1450PE","last_price":42.2,"volume":126425,"average_price":46.74,"oi":123175.0,"net_change":-9.65,"total_buy_quantity":42900.0,"total_sell_quantity":21450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":112.55,"last_trade_time":"1757066275689","oi_day_high":127075.0,"oi_day_low":114400.0},"NSE_FO:LT25SEP3550PE":{"ohlc":{"open":35.55,"high":52.3,"low":32.4,"close":45.75},"depth":{"buy":[{"quantity":175,"price":45.45,"orders":1},{"quantity":350,"price":45.1,"orders":2},{"quantity":175,"price":45.05,"orders":1},{"quantity":350,"price":45.0,"orders":2},{"quantity":175,"price":44.4,"orders":1}],"sell":[{"quantity":175,"price":46.0,"orders":1},{"quantity":175,"price":46.05,"orders":1},{"quantity":175,"price":46.15,"orders":1},{"quantity":175,"price":46.25,"orders":1},{"quantity":175,"price":46.3,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|105073","symbol":"LT25SEP3550PE","last_price":45.75,"volume":495075,"average_price":43.45,"oi":204925.0,"net_change":7.75,"total_buy_quantity":84175.0,"total_sell_quantity":31325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":104.5,"last_trade_time":"1757066397662","oi_day_high":209475.0,"oi_day_low":137900.0},"NSE_FO:MANAPPURAM25SEP265CE":{"ohlc":{"open":23.3,"high":23.3,"low":22.65,"close":22.85},"depth":{"buy":[{"quantity":3000,"price":22.5,"orders":1},{"quantity":3000,"price":22.45,"orders":1},{"quantity":3000,"price":22.35,"orders":1},{"quantity":3000,"price":22.1,"orders":1},{"quantity":3000,"price":22.05,"orders":1}],"sell":[{"quantity":6000,"price":22.85,"orders":2},{"quantity":3000,"price":22.9,"orders":1},{"quantity":3000,"price":23.0,"orders":1},{"quantity":3000,"price":23.1,"orders":1},{"quantity":9000,"price":23.85,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|106939","symbol":"MANAPPURAM25SEP265CE","last_price":22.85,"volume":12000,"average_price":22.88,"oi":306000.0,"net_change":1.05,"total_buy_quantity":297000.0,"total_sell_quantity":282000.0,"lower_circuit_limit":1.8,"upper_circuit_limit":41.8,"last_trade_time":"1757066395119","oi_day_high":306000.0,"oi_day_low":306000.0},"NSE_FO:SUPREMEIND25SEP4500CE":{"ohlc":{"open":220.3,"high":220.3,"low":172.15,"close":186.55},"depth":{"buy":[{"quantity":175,"price":176.7,"orders":1},{"quantity":175,"price":176.65,"orders":1},{"quantity":175,"price":176.55,"orders":1},{"quantity":175,"price":176.5,"orders":1},{"quantity":175,"price":176.45,"orders":1}],"sell":[{"quantity":175,"price":188.75,"orders":1},{"quantity":175,"price":188.8,"orders":1},{"quantity":175,"price":188.85,"orders":1},{"quantity":175,"price":188.9,"orders":1},{"quantity":175,"price":188.95,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|125482","symbol":"SUPREMEIND25SEP4500CE","last_price":186.55,"volume":3325,"average_price":189.31,"oi":7175.0,"net_change":-13.35,"total_buy_quantity":17150.0,"total_sell_quantity":18375.0,"lower_circuit_limit":12.75,"upper_circuit_limit":387.05,"last_trade_time":"1757066149462","oi_day_high":7350.0,"oi_day_low":7000.0},"NSE_FO:PAGEIND25SEP44000CE":{"ohlc":{"open":1587.4,"high":1587.4,"low":1306.5,"close":1309.85},"depth":{"buy":[{"quantity":15,"price":1300.05,"orders":1},{"quantity":15,"price":1300.0,"orders":1},{"quantity":15,"price":1259.7,"orders":1},{"quantity":30,"price":1232.7,"orders":1},{"quantity":15,"price":1209.6,"orders":1}],"sell":[{"quantity":15,"price":1375.15,"orders":1},{"quantity":15,"price":1375.2,"orders":1},{"quantity":15,"price":1375.3,"orders":1},{"quantity":15,"price":1430.2,"orders":1},{"quantity":45,"price":1442.65,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|121137","symbol":"PAGEIND25SEP44000CE","last_price":1309.85,"volume":240,"average_price":1394.83,"oi":780.0,"net_change":-340.15,"total_buy_quantity":1020.0,"total_sell_quantity":1125.0,"lower_circuit_limit":360.7,"upper_circuit_limit":2939.3,"last_trade_time":"1757061883797","oi_day_high":870.0,"oi_day_low":780.0},"NSE_FO:RBLBANK25SEP250PE":{"ohlc":{"open":2.05,"high":2.05,"low":1.25,"close":1.85},"depth":{"buy":[{"quantity":3175,"price":1.65,"orders":1},{"quantity":12700,"price":1.6,"orders":2},{"quantity":41275,"price":1.45,"orders":1},{"quantity":6350,"price":1.2,"orders":1},{"quantity":3175,"price":1.1,"orders":1}],"sell":[{"quantity":6350,"price":1.8,"orders":1},{"quantity":6350,"price":1.85,"orders":2},{"quantity":3175,"price":1.9,"orders":1},{"quantity":3175,"price":2.2,"orders":1},{"quantity":6350,"price":2.3,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|128760","symbol":"RBLBANK25SEP250PE","last_price":1.85,"volume":180975,"average_price":1.85,"oi":1346200.0,"net_change":-0.9,"total_buy_quantity":152400.0,"total_sell_quantity":76200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.75,"last_trade_time":"1757060574264","oi_day_high":1524000.0,"oi_day_low":1346200.0},"NSE_FO:LUPIN25SEP1920PE":{"ohlc":{"open":28.2,"high":36.2,"low":22.4,"close":30.95},"depth":{"buy":[{"quantity":425,"price":30.05,"orders":1},{"quantity":425,"price":30.0,"orders":1},{"quantity":425,"price":29.5,"orders":1},{"quantity":425,"price":29.45,"orders":1},{"quantity":425,"price":29.4,"orders":1}],"sell":[{"quantity":425,"price":30.95,"orders":1},{"quantity":425,"price":31.0,"orders":1},{"quantity":425,"price":31.1,"orders":1},{"quantity":425,"price":31.2,"orders":1},{"quantity":425,"price":31.25,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|109972","symbol":"LUPIN25SEP1920PE","last_price":30.95,"volume":158525,"average_price":28.69,"oi":81600.0,"net_change":-1.15,"total_buy_quantity":76500.0,"total_sell_quantity":90525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.55,"last_trade_time":"1757066352413","oi_day_high":89250.0,"oi_day_low":81175.0},"NSE_FO:KFINTECH25SEP1050CE":{"ohlc":{"open":48.0,"high":68.8,"low":47.9,"close":60.95},"depth":{"buy":[{"quantity":900,"price":60.2,"orders":1},{"quantity":900,"price":59.75,"orders":2},{"quantity":450,"price":59.7,"orders":1},{"quantity":450,"price":59.65,"orders":1},{"quantity":450,"price":58.85,"orders":1}],"sell":[{"quantity":450,"price":61.2,"orders":1},{"quantity":450,"price":61.3,"orders":1},{"quantity":450,"price":61.55,"orders":1},{"quantity":450,"price":61.6,"orders":1},{"quantity":450,"price":61.75,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|102580","symbol":"KFINTECH25SEP1050CE","last_price":60.95,"volume":310950,"average_price":60.59,"oi":56250.0,"net_change":19.2,"total_buy_quantity":58050.0,"total_sell_quantity":44550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":96.3,"last_trade_time":"1757066362264","oi_day_high":88650.0,"oi_day_low":56250.0},"NSE_FO:FEDERALBNK25SEP192.5CE":{"ohlc":{"open":3.0,"high":3.2,"low":2.5,"close":2.95},"depth":{"buy":[{"quantity":20000,"price":2.85,"orders":4},{"quantity":40000,"price":2.8,"orders":6},{"quantity":35000,"price":2.75,"orders":4},{"quantity":30000,"price":2.7,"orders":3},{"quantity":60000,"price":2.65,"orders":5}],"sell":[{"quantity":40000,"price":2.95,"orders":6},{"quantity":35000,"price":3.0,"orders":6},{"quantity":30000,"price":3.05,"orders":6},{"quantity":55000,"price":3.1,"orders":4},{"quantity":40000,"price":3.15,"orders":4}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|84381","symbol":"FEDERALBNK25SEP192.5CE","last_price":2.95,"volume":2655000,"average_price":2.85,"oi":1770000.0,"net_change":0.15,"total_buy_quantity":1255000.0,"total_sell_quantity":940000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1757066369069","oi_day_high":1790000.0,"oi_day_low":1470000.0},"NSE_FO:TATAELXSI25SEP5300PE":{"ohlc":{"open":83.4,"high":129.95,"low":68.55,"close":77.45},"depth":{"buy":[{"quantity":100,"price":74.95,"orders":1},{"quantity":100,"price":74.9,"orders":1},{"quantity":100,"price":74.8,"orders":1},{"quantity":100,"price":72.7,"orders":1},{"quantity":100,"price":72.65,"orders":1}],"sell":[{"quantity":100,"price":78.05,"orders":1},{"quantity":100,"price":78.1,"orders":1},{"quantity":100,"price":79.35,"orders":1},{"quantity":100,"price":79.4,"orders":1},{"quantity":100,"price":79.45,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|127675","symbol":"TATAELXSI25SEP5300PE","last_price":77.45,"volume":46700,"average_price":97.46,"oi":23300.0,"net_change":-16.25,"total_buy_quantity":22400.0,"total_sell_quantity":7900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":207.15,"last_trade_time":"1757066390827","oi_day_high":30200.0,"oi_day_low":23300.0},"NSE_FO:EICHERMOT25SEP6150PE":{"ohlc":{"open":30.0,"high":30.85,"low":20.65,"close":21.05},"depth":{"buy":[{"quantity":175,"price":21.0,"orders":1},{"quantity":175,"price":20.05,"orders":1},{"quantity":175,"price":20.0,"orders":1},{"quantity":525,"price":19.55,"orders":1},{"quantity":350,"price":19.4,"orders":1}],"sell":[{"quantity":175,"price":21.5,"orders":1},{"quantity":175,"price":21.6,"orders":1},{"quantity":175,"price":22.45,"orders":1},{"quantity":350,"price":22.5,"orders":1},{"quantity":175,"price":23.05,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|83050","symbol":"EICHERMOT25SEP6150PE","last_price":21.05,"volume":37450,"average_price":24.18,"oi":25900.0,"net_change":-19.7,"total_buy_quantity":44625.0,"total_sell_quantity":30100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":114.9,"last_trade_time":"1757066194658","oi_day_high":28350.0,"oi_day_low":25200.0},"NSE_FO:ICICIPRULI25SEP610CE":{"ohlc":{"open":17.05,"high":17.05,"low":8.9,"close":10.0},"depth":{"buy":[{"quantity":925,"price":9.95,"orders":1},{"quantity":925,"price":9.75,"orders":1},{"quantity":925,"price":9.7,"orders":1},{"quantity":925,"price":9.6,"orders":1},{"quantity":925,"price":9.5,"orders":1}],"sell":[{"quantity":1850,"price":10.25,"orders":2},{"quantity":925,"price":10.4,"orders":1},{"quantity":925,"price":10.45,"orders":1},{"quantity":1850,"price":10.5,"orders":2},{"quantity":1850,"price":10.7,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|93957","symbol":"ICICIPRULI25SEP610CE","last_price":10.0,"volume":740000,"average_price":11.08,"oi":370925.0,"net_change":-2.15,"total_buy_quantity":249750.0,"total_sell_quantity":178525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.15,"last_trade_time":"1757066390006","oi_day_high":431975.0,"oi_day_low":334850.0},"NSE_FO:UPL25SEP720PE":{"ohlc":{"open":36.0,"high":43.9,"low":35.9,"close":40.55},"depth":{"buy":[{"quantity":1355,"price":40.5,"orders":1},{"quantity":1355,"price":40.35,"orders":1},{"quantity":1355,"price":40.25,"orders":1},{"quantity":1355,"price":39.9,"orders":1},{"quantity":4065,"price":39.75,"orders":2}],"sell":[{"quantity":1355,"price":40.95,"orders":1},{"quantity":1355,"price":41.1,"orders":1},{"quantity":1355,"price":41.2,"orders":1},{"quantity":1355,"price":41.3,"orders":1},{"quantity":1355,"price":41.45,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|143681","symbol":"UPL25SEP720PE","last_price":40.55,"volume":88075,"average_price":40.38,"oi":571810.0,"net_change":4.95,"total_buy_quantity":150405.0,"total_sell_quantity":173440.0,"lower_circuit_limit":12.5,"upper_circuit_limit":58.7,"last_trade_time":"1757066394650","oi_day_high":596200.0,"oi_day_low":571810.0},"NSE_FO:HDFCLIFE25SEP780CE":{"ohlc":{"open":12.75,"high":14.3,"low":8.35,"close":9.35},"depth":{"buy":[{"quantity":2200,"price":9.35,"orders":2},{"quantity":3300,"price":9.3,"orders":3},{"quantity":4400,"price":9.25,"orders":4},{"quantity":1100,"price":9.2,"orders":1},{"quantity":3300,"price":9.1,"orders":3}],"sell":[{"quantity":1100,"price":9.5,"orders":1},{"quantity":2200,"price":9.55,"orders":2},{"quantity":7700,"price":9.6,"orders":6},{"quantity":5500,"price":9.65,"orders":4},{"quantity":3300,"price":9.7,"orders":3}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|91319","symbol":"HDFCLIFE25SEP780CE","last_price":9.35,"volume":4260300,"average_price":9.73,"oi":1800700.0,"net_change":0.0,"total_buy_quantity":449900.0,"total_sell_quantity":646800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.35,"last_trade_time":"1757066392415","oi_day_high":2195600.0,"oi_day_low":1800700.0},"NSE_FO:NUVAMA25SEP6500CE":{"ohlc":{"open":250.0,"high":291.6,"low":180.0,"close":228.0},"depth":{"buy":[{"quantity":75,"price":225.0,"orders":1},{"quantity":75,"price":221.15,"orders":1},{"quantity":75,"price":221.1,"orders":1},{"quantity":75,"price":221.05,"orders":1},{"quantity":150,"price":221.0,"orders":1}],"sell":[{"quantity":150,"price":227.35,"orders":2},{"quantity":75,"price":231.05,"orders":1},{"quantity":75,"price":231.1,"orders":1},{"quantity":75,"price":231.15,"orders":1},{"quantity":75,"price":231.2,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|113655","symbol":"NUVAMA25SEP6500CE","last_price":228.0,"volume":36075,"average_price":235.56,"oi":10875.0,"net_change":20.15,"total_buy_quantity":5100.0,"total_sell_quantity":5175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":493.2,"last_trade_time":"1757066370078","oi_day_high":11325.0,"oi_day_low":8700.0},"NSE_FO:UNIONBANK25SEP127.5PE":{"ohlc":{"open":3.5,"high":4.2,"low":2.9,"close":3.0},"depth":{"buy":[{"quantity":13275,"price":2.95,"orders":3},{"quantity":35400,"price":2.9,"orders":7},{"quantity":26550,"price":2.85,"orders":5},{"quantity":44250,"price":2.8,"orders":3},{"quantity":17700,"price":2.75,"orders":3}],"sell":[{"quantity":22125,"price":3.05,"orders":5},{"quantity":13275,"price":3.1,"orders":3},{"quantity":13275,"price":3.15,"orders":3},{"quantity":48675,"price":3.2,"orders":4},{"quantity":17700,"price":3.25,"orders":3}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|132445","symbol":"UNIONBANK25SEP127.5PE","last_price":3.0,"volume":1495650,"average_price":3.52,"oi":1013325.0,"net_change":-0.65,"total_buy_quantity":823050.0,"total_sell_quantity":1000050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.65,"last_trade_time":"1757066291097","oi_day_high":1185900.0,"oi_day_low":973500.0},"NSE_FO:AUROPHARMA25SEP1020PE":{"ohlc":{"open":17.75,"high":18.45,"low":12.95,"close":15.0},"depth":{"buy":[{"quantity":550,"price":14.05,"orders":1},{"quantity":550,"price":14.0,"orders":1},{"quantity":4400,"price":13.3,"orders":1},{"quantity":6050,"price":13.25,"orders":2},{"quantity":550,"price":13.2,"orders":1}],"sell":[{"quantity":550,"price":15.1,"orders":1},{"quantity":550,"price":15.15,"orders":1},{"quantity":550,"price":15.25,"orders":1},{"quantity":550,"price":15.5,"orders":1},{"quantity":3300,"price":15.7,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|65579","symbol":"AUROPHARMA25SEP1020PE","last_price":15.0,"volume":130900,"average_price":15.45,"oi":278300.0,"net_change":-4.7,"total_buy_quantity":120450.0,"total_sell_quantity":113300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.25,"last_trade_time":"1757066372969","oi_day_high":278300.0,"oi_day_low":263450.0},"NSE_FO:RVNL25SEP310PE":{"ohlc":{"open":9.15,"high":9.15,"low":5.05,"close":5.05},"depth":{"buy":[{"quantity":1375,"price":5.05,"orders":1},{"quantity":1375,"price":4.75,"orders":1},{"quantity":1375,"price":4.7,"orders":1},{"quantity":1375,"price":4.65,"orders":1},{"quantity":1375,"price":4.4,"orders":1}],"sell":[{"quantity":4125,"price":5.15,"orders":3},{"quantity":4125,"price":5.2,"orders":3},{"quantity":2750,"price":5.25,"orders":2},{"quantity":1375,"price":5.3,"orders":1},{"quantity":1375,"price":5.35,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|121267","symbol":"RVNL25SEP310PE","last_price":5.05,"volume":781000,"average_price":6.54,"oi":600875.0,"net_change":-3.95,"total_buy_quantity":294250.0,"total_sell_quantity":303875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.0,"last_trade_time":"1757066389173","oi_day_high":617375.0,"oi_day_low":523875.0},"NSE_FO:HINDPETRO25SEP380PE":{"ohlc":{"open":10.35,"high":10.35,"low":6.6,"close":7.4},"depth":{"buy":[{"quantity":2025,"price":7.15,"orders":1},{"quantity":2025,"price":7.05,"orders":1},{"quantity":2025,"price":7.0,"orders":1},{"quantity":2025,"price":6.95,"orders":1},{"quantity":2025,"price":6.7,"orders":1}],"sell":[{"quantity":2025,"price":7.35,"orders":1},{"quantity":2025,"price":7.4,"orders":1},{"quantity":2025,"price":7.45,"orders":1},{"quantity":2025,"price":7.5,"orders":1},{"quantity":4050,"price":7.7,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|45521","symbol":"HINDPETRO25SEP380PE","last_price":7.4,"volume":771525,"average_price":7.85,"oi":710775.0,"net_change":-0.4,"total_buy_quantity":330075.0,"total_sell_quantity":319950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.8,"last_trade_time":"1757066322740","oi_day_high":771525.0,"oi_day_low":698625.0},"NSE_FO:DELHIVERY25SEP470CE":{"ohlc":{"open":15.0,"high":16.2,"low":11.0,"close":13.35},"depth":{"buy":[{"quantity":4150,"price":13.3,"orders":1},{"quantity":6225,"price":13.15,"orders":2},{"quantity":2075,"price":13.1,"orders":1},{"quantity":2075,"price":13.05,"orders":1},{"quantity":2075,"price":12.9,"orders":1}],"sell":[{"quantity":2075,"price":13.5,"orders":1},{"quantity":2075,"price":13.55,"orders":1},{"quantity":2075,"price":13.65,"orders":1},{"quantity":6225,"price":13.7,"orders":2},{"quantity":4150,"price":13.75,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|83162","symbol":"DELHIVERY25SEP470CE","last_price":13.35,"volume":614200,"average_price":12.72,"oi":661925.0,"net_change":-1.5,"total_buy_quantity":361050.0,"total_sell_quantity":327850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.85,"last_trade_time":"1757066390269","oi_day_high":666075.0,"oi_day_low":531200.0},"NSE_FO:MOTHERSON25SEP92.5CE":{"ohlc":{"open":4.75,"high":5.35,"low":3.85,"close":4.5},"depth":{"buy":[{"quantity":18450,"price":4.35,"orders":3},{"quantity":18450,"price":4.3,"orders":3},{"quantity":18450,"price":4.25,"orders":3},{"quantity":6150,"price":4.2,"orders":1},{"quantity":6150,"price":4.15,"orders":1}],"sell":[{"quantity":12300,"price":4.45,"orders":2},{"quantity":18450,"price":4.5,"orders":3},{"quantity":18450,"price":4.55,"orders":3},{"quantity":18450,"price":4.6,"orders":3},{"quantity":12300,"price":4.65,"orders":2}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|110107","symbol":"MOTHERSON25SEP92.5CE","last_price":4.5,"volume":1076250,"average_price":4.59,"oi":861000.0,"net_change":0.2,"total_buy_quantity":897900.0,"total_sell_quantity":762600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.3,"last_trade_time":"1757065801193","oi_day_high":861000.0,"oi_day_low":713400.0},"NSE_FO:INDHOTEL25SEP770PE":{"ohlc":{"open":13.45,"high":15.8,"low":11.5,"close":12.7},"depth":{"buy":[{"quantity":1000,"price":12.6,"orders":1},{"quantity":2000,"price":12.55,"orders":2},{"quantity":1000,"price":12.4,"orders":1},{"quantity":4000,"price":12.25,"orders":2},{"quantity":3000,"price":12.2,"orders":1}],"sell":[{"quantity":2000,"price":12.9,"orders":2},{"quantity":1000,"price":12.95,"orders":1},{"quantity":1000,"price":13.0,"orders":1},{"quantity":1000,"price":13.1,"orders":1},{"quantity":1000,"price":13.25,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|95567","symbol":"INDHOTEL25SEP770PE","last_price":12.7,"volume":478000,"average_price":13.92,"oi":372000.0,"net_change":-1.85,"total_buy_quantity":245000.0,"total_sell_quantity":249000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.55,"last_trade_time":"1757066397987","oi_day_high":377000.0,"oi_day_low":327000.0},"NSE_FO:MCX25SEP7400CE":{"ohlc":{"open":410.0,"high":460.05,"low":349.95,"close":375.3},"depth":{"buy":[{"quantity":125,"price":372.35,"orders":1},{"quantity":125,"price":372.3,"orders":1},{"quantity":250,"price":372.2,"orders":2},{"quantity":125,"price":372.15,"orders":1},{"quantity":125,"price":372.05,"orders":1}],"sell":[{"quantity":250,"price":382.95,"orders":2},{"quantity":125,"price":383.0,"orders":1},{"quantity":125,"price":383.05,"orders":1},{"quantity":125,"price":383.1,"orders":1},{"quantity":125,"price":383.2,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|113269","symbol":"MCX25SEP7400CE","last_price":375.3,"volume":27875,"average_price":407.95,"oi":35625.0,"net_change":-14.15,"total_buy_quantity":16750.0,"total_sell_quantity":14250.0,"lower_circuit_limit":17.65,"upper_circuit_limit":761.25,"last_trade_time":"1757066191354","oi_day_high":39250.0,"oi_day_low":35125.0},"NSE_FO:M&M25SEP3300PE":{"ohlc":{"open":30.0,"high":30.0,"low":10.05,"close":13.25},"depth":{"buy":[{"quantity":400,"price":12.8,"orders":2},{"quantity":1200,"price":12.7,"orders":3},{"quantity":600,"price":12.6,"orders":3},{"quantity":800,"price":12.5,"orders":4},{"quantity":600,"price":12.25,"orders":2}],"sell":[{"quantity":400,"price":13.25,"orders":2},{"quantity":200,"price":13.3,"orders":1},{"quantity":600,"price":13.35,"orders":3},{"quantity":400,"price":13.5,"orders":2},{"quantity":200,"price":13.55,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|110356","symbol":"M&M25SEP3300PE","last_price":13.25,"volume":1265800,"average_price":15.92,"oi":627200.0,"net_change":-13.15,"total_buy_quantity":558200.0,"total_sell_quantity":90800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":75.1,"last_trade_time":"1757066397535","oi_day_high":644200.0,"oi_day_low":494800.0},"NSE_FO:NCC25SEP210PE":{"ohlc":{"open":7.1,"high":8.65,"low":6.55,"close":6.95},"depth":{"buy":[{"quantity":5400,"price":6.85,"orders":2},{"quantity":2700,"price":6.75,"orders":1},{"quantity":2700,"price":6.7,"orders":1},{"quantity":2700,"price":6.65,"orders":1},{"quantity":24300,"price":6.6,"orders":2}],"sell":[{"quantity":5400,"price":7.05,"orders":2},{"quantity":32400,"price":7.1,"orders":2},{"quantity":2700,"price":7.15,"orders":1},{"quantity":2700,"price":7.2,"orders":1},{"quantity":21600,"price":7.25,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|116386","symbol":"NCC25SEP210PE","last_price":6.95,"volume":577800,"average_price":7.44,"oi":691200.0,"net_change":-0.65,"total_buy_quantity":229500.0,"total_sell_quantity":378000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.6,"last_trade_time":"1757066348678","oi_day_high":791100.0,"oi_day_low":666900.0},"NSE_FO:AXISBANK25SEP1050PE":{"ohlc":{"open":15.75,"high":18.2,"low":12.1,"close":12.85},"depth":{"buy":[{"quantity":625,"price":12.85,"orders":1},{"quantity":2500,"price":12.8,"orders":4},{"quantity":1250,"price":12.75,"orders":2},{"quantity":3125,"price":12.7,"orders":4},{"quantity":3125,"price":12.55,"orders":1}],"sell":[{"quantity":625,"price":12.95,"orders":1},{"quantity":5000,"price":13.0,"orders":5},{"quantity":1250,"price":13.05,"orders":2},{"quantity":1250,"price":13.1,"orders":2},{"quantity":2500,"price":13.15,"orders":3}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|66104","symbol":"AXISBANK25SEP1050PE","last_price":12.85,"volume":1660000,"average_price":15.15,"oi":1486250.0,"net_change":-4.65,"total_buy_quantity":511875.0,"total_sell_quantity":228125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.1,"last_trade_time":"1757066392644","oi_day_high":1510000.0,"oi_day_low":1378750.0},"NSE_FO:TIINDIA25SEP2950CE":{"ohlc":{"open":131.15,"high":131.15,"low":100.2,"close":120.0},"depth":{"buy":[{"quantity":200,"price":118.55,"orders":1},{"quantity":200,"price":118.5,"orders":1},{"quantity":200,"price":115.15,"orders":1},{"quantity":200,"price":115.1,"orders":1},{"quantity":400,"price":112.7,"orders":1}],"sell":[{"quantity":200,"price":124.8,"orders":1},{"quantity":200,"price":124.85,"orders":1},{"quantity":200,"price":124.9,"orders":1},{"quantity":200,"price":125.0,"orders":1},{"quantity":200,"price":125.35,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|130136","symbol":"TIINDIA25SEP2950CE","last_price":120.0,"volume":4800,"average_price":115.02,"oi":7400.0,"net_change":-11.2,"total_buy_quantity":11200.0,"total_sell_quantity":19800.0,"lower_circuit_limit":8.9,"upper_circuit_limit":253.5,"last_trade_time":"1757066307739","oi_day_high":7600.0,"oi_day_low":6200.0},"NSE_FO:BANDHANBNK25SEP162.5PE":{"ohlc":{"open":4.05,"high":5.05,"low":3.6,"close":3.8},"depth":{"buy":[{"quantity":10800,"price":3.75,"orders":2},{"quantity":21600,"price":3.7,"orders":3},{"quantity":39600,"price":3.65,"orders":7},{"quantity":28800,"price":3.6,"orders":4},{"quantity":28800,"price":3.55,"orders":4}],"sell":[{"quantity":3600,"price":3.85,"orders":1},{"quantity":10800,"price":3.9,"orders":3},{"quantity":10800,"price":3.95,"orders":3},{"quantity":10800,"price":4.0,"orders":3},{"quantity":39600,"price":4.05,"orders":4}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|67894","symbol":"BANDHANBNK25SEP162.5PE","last_price":3.8,"volume":475200,"average_price":4.03,"oi":432000.0,"net_change":-0.75,"total_buy_quantity":828000.0,"total_sell_quantity":698400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1757066228225","oi_day_high":432000.0,"oi_day_low":356400.0},"NSE_FO:TITAN25SEP3650CE":{"ohlc":{"open":93.75,"high":101.65,"low":76.0,"close":77.0},"depth":{"buy":[{"quantity":350,"price":75.6,"orders":2},{"quantity":350,"price":75.55,"orders":2},{"quantity":350,"price":75.4,"orders":2},{"quantity":175,"price":75.1,"orders":1},{"quantity":350,"price":75.0,"orders":2}],"sell":[{"quantity":350,"price":77.0,"orders":2},{"quantity":175,"price":77.1,"orders":1},{"quantity":175,"price":77.55,"orders":1},{"quantity":525,"price":77.6,"orders":2},{"quantity":175,"price":77.8,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|130660","symbol":"TITAN25SEP3650CE","last_price":77.0,"volume":157850,"average_price":87.86,"oi":158025.0,"net_change":-13.6,"total_buy_quantity":76825.0,"total_sell_quantity":29225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":182.85,"last_trade_time":"1757066397417","oi_day_high":161000.0,"oi_day_low":155575.0},"NSE_FO:NATIONALUM25SEP185PE":{"ohlc":{"open":0.85,"high":1.05,"low":0.6,"close":0.7},"depth":{"buy":[{"quantity":142500,"price":0.65,"orders":10},{"quantity":138750,"price":0.6,"orders":10},{"quantity":48750,"price":0.55,"orders":6},{"quantity":18750,"price":0.5,"orders":5},{"quantity":15000,"price":0.45,"orders":4}],"sell":[{"quantity":48750,"price":0.7,"orders":10},{"quantity":18750,"price":0.75,"orders":3},{"quantity":67500,"price":0.8,"orders":9},{"quantity":15000,"price":0.85,"orders":2},{"quantity":15000,"price":0.9,"orders":2}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|110674","symbol":"NATIONALUM25SEP185PE","last_price":0.7,"volume":825000,"average_price":0.81,"oi":1923750.0,"net_change":-0.35,"total_buy_quantity":776250.0,"total_sell_quantity":791250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1757066328792","oi_day_high":1961250.0,"oi_day_low":1867500.0},"NSE_FO:IIFL25SEP440CE":{"ohlc":{"open":11.9,"high":13.55,"low":10.3,"close":12.7},"depth":{"buy":[{"quantity":3300,"price":12.75,"orders":2},{"quantity":1650,"price":12.6,"orders":1},{"quantity":1650,"price":12.55,"orders":1},{"quantity":1650,"price":12.5,"orders":1},{"quantity":1650,"price":12.45,"orders":1}],"sell":[{"quantity":1650,"price":13.2,"orders":1},{"quantity":1650,"price":13.25,"orders":1},{"quantity":3300,"price":13.3,"orders":2},{"quantity":1650,"price":13.7,"orders":1},{"quantity":6600,"price":13.75,"orders":2}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|97545","symbol":"IIFL25SEP440CE","last_price":12.7,"volume":158400,"average_price":12.26,"oi":301950.0,"net_change":0.8,"total_buy_quantity":308550.0,"total_sell_quantity":260700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.9,"last_trade_time":"1757066031851","oi_day_high":325050.0,"oi_day_low":297000.0},"NSE_FO:CGPOWER25SEP660PE":{"ohlc":{"open":1.85,"high":2.25,"low":1.85,"close":2.1},"depth":{"buy":[{"quantity":3400,"price":1.95,"orders":4},{"quantity":1700,"price":1.9,"orders":2},{"quantity":1700,"price":1.85,"orders":2},{"quantity":4250,"price":1.8,"orders":3},{"quantity":11900,"price":1.75,"orders":3}],"sell":[{"quantity":1700,"price":2.15,"orders":2},{"quantity":2550,"price":2.2,"orders":2},{"quantity":18700,"price":2.25,"orders":3},{"quantity":9350,"price":2.3,"orders":3},{"quantity":5100,"price":2.35,"orders":2}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|78227","symbol":"CGPOWER25SEP660PE","last_price":2.1,"volume":15300,"average_price":2.1,"oi":239700.0,"net_change":-0.15,"total_buy_quantity":158950.0,"total_sell_quantity":137700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1757065895204","oi_day_high":245650.0,"oi_day_low":238850.0},"NSE_FO:CANBK25SEP105CE":{"ohlc":{"open":3.55,"high":4.15,"low":2.95,"close":3.85},"depth":{"buy":[{"quantity":27000,"price":3.8,"orders":4},{"quantity":33750,"price":3.75,"orders":5},{"quantity":20250,"price":3.7,"orders":3},{"quantity":6750,"price":3.65,"orders":1},{"quantity":6750,"price":3.6,"orders":1}],"sell":[{"quantity":20250,"price":3.9,"orders":3},{"quantity":27000,"price":3.95,"orders":4},{"quantity":47250,"price":4.0,"orders":7},{"quantity":27000,"price":4.05,"orders":4},{"quantity":27000,"price":4.1,"orders":4}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|74407","symbol":"CANBK25SEP105CE","last_price":3.85,"volume":3705750,"average_price":3.5,"oi":4644000.0,"net_change":0.55,"total_buy_quantity":1282500.0,"total_sell_quantity":999000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.3,"last_trade_time":"1757066368570","oi_day_high":4792500.0,"oi_day_low":4482000.0},"NSE_FO:RELIANCE25SEP1390PE":{"ohlc":{"open":37.45,"high":41.85,"low":28.15,"close":31.15},"depth":{"buy":[{"quantity":500,"price":31.05,"orders":1},{"quantity":500,"price":30.95,"orders":1},{"quantity":1000,"price":30.9,"orders":2},{"quantity":500,"price":30.85,"orders":1},{"quantity":500,"price":30.75,"orders":1}],"sell":[{"quantity":500,"price":31.55,"orders":1},{"quantity":500,"price":31.6,"orders":1},{"quantity":1000,"price":31.65,"orders":2},{"quantity":500,"price":31.75,"orders":1},{"quantity":500,"price":33.6,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|120707","symbol":"RELIANCE25SEP1390PE","last_price":31.15,"volume":949000,"average_price":34.94,"oi":1839500.0,"net_change":-9.65,"total_buy_quantity":61000.0,"total_sell_quantity":65000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.25,"last_trade_time":"1757066387419","oi_day_high":1872500.0,"oi_day_low":1838500.0},"NSE_FO:NHPC25SEP78PE":{"ohlc":{"open":1.95,"high":2.35,"low":1.7,"close":1.9},"depth":{"buy":[{"quantity":25600,"price":1.9,"orders":4},{"quantity":25600,"price":1.85,"orders":3},{"quantity":19200,"price":1.8,"orders":3},{"quantity":6400,"price":1.75,"orders":1},{"quantity":12800,"price":1.7,"orders":2}],"sell":[{"quantity":44800,"price":2.0,"orders":7},{"quantity":19200,"price":2.05,"orders":3},{"quantity":19200,"price":2.1,"orders":3},{"quantity":12800,"price":2.15,"orders":2},{"quantity":12800,"price":2.2,"orders":2}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|117809","symbol":"NHPC25SEP78PE","last_price":1.9,"volume":512000,"average_price":1.94,"oi":793600.0,"net_change":-0.1,"total_buy_quantity":864000.0,"total_sell_quantity":627200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1757066267409","oi_day_high":793600.0,"oi_day_low":640000.0},"NSE_FO:LTIM25SEP5200CE":{"ohlc":{"open":125.0,"high":165.25,"low":93.1,"close":132.0},"depth":{"buy":[{"quantity":150,"price":130.5,"orders":1},{"quantity":150,"price":130.05,"orders":1},{"quantity":300,"price":130.0,"orders":2},{"quantity":150,"price":121.55,"orders":1},{"quantity":300,"price":121.5,"orders":2}],"sell":[{"quantity":150,"price":135.45,"orders":1},{"quantity":300,"price":135.5,"orders":2},{"quantity":150,"price":135.6,"orders":1},{"quantity":150,"price":136.85,"orders":1},{"quantity":450,"price":136.9,"orders":2}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|109647","symbol":"LTIM25SEP5200CE","last_price":132.0,"volume":459450,"average_price":130.17,"oi":125400.0,"net_change":4.15,"total_buy_quantity":32550.0,"total_sell_quantity":24900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":276.85,"last_trade_time":"1757066368818","oi_day_high":142950.0,"oi_day_low":84150.0},"NSE_FO:ADANIGREEN25SEP920CE":{"ohlc":{"open":39.7,"high":39.7,"low":28.5,"close":36.45},"depth":{"buy":[{"quantity":600,"price":35.95,"orders":1},{"quantity":600,"price":35.9,"orders":1},{"quantity":600,"price":35.85,"orders":1},{"quantity":600,"price":35.8,"orders":1},{"quantity":600,"price":35.35,"orders":1}],"sell":[{"quantity":1200,"price":36.5,"orders":2},{"quantity":600,"price":36.6,"orders":1},{"quantity":1200,"price":36.65,"orders":2},{"quantity":600,"price":36.8,"orders":1},{"quantity":600,"price":37.35,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|64199","symbol":"ADANIGREEN25SEP920CE","last_price":36.45,"volume":309600,"average_price":33.45,"oi":151800.0,"net_change":-0.6,"total_buy_quantity":132000.0,"total_sell_quantity":87000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.8,"last_trade_time":"1757066339259","oi_day_high":181800.0,"oi_day_low":146400.0},"NSE_FO:SBILIFE25SEP1820PE":{"ohlc":{"open":42.0,"high":48.15,"low":35.0,"close":38.7},"depth":{"buy":[{"quantity":375,"price":37.8,"orders":1},{"quantity":375,"price":37.75,"orders":1},{"quantity":375,"price":37.55,"orders":1},{"quantity":375,"price":37.0,"orders":1},{"quantity":1125,"price":35.95,"orders":2}],"sell":[{"quantity":375,"price":38.8,"orders":1},{"quantity":375,"price":38.85,"orders":1},{"quantity":750,"price":39.25,"orders":1},{"quantity":375,"price":39.3,"orders":1},{"quantity":1125,"price":39.5,"orders":2}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|121981","symbol":"SBILIFE25SEP1820PE","last_price":38.7,"volume":251250,"average_price":40.19,"oi":111375.0,"net_change":-15.9,"total_buy_quantity":50250.0,"total_sell_quantity":88875.0,"lower_circuit_limit":13.25,"upper_circuit_limit":95.95,"last_trade_time":"1757066220150","oi_day_high":115500.0,"oi_day_low":89250.0},"NSE_FO:JSWSTEEL25SEP1040PE":{"ohlc":{"open":9.05,"high":11.35,"low":8.8,"close":9.1},"depth":{"buy":[{"quantity":675,"price":9.05,"orders":1},{"quantity":675,"price":9.0,"orders":1},{"quantity":675,"price":8.8,"orders":1},{"quantity":675,"price":8.65,"orders":1},{"quantity":2025,"price":8.55,"orders":1}],"sell":[{"quantity":675,"price":9.25,"orders":1},{"quantity":675,"price":9.3,"orders":1},{"quantity":675,"price":9.35,"orders":1},{"quantity":1350,"price":9.4,"orders":2},{"quantity":2025,"price":9.75,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|103548","symbol":"JSWSTEEL25SEP1040PE","last_price":9.1,"volume":155925,"average_price":10.23,"oi":170100.0,"net_change":-1.2,"total_buy_quantity":184275.0,"total_sell_quantity":151875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.3,"last_trade_time":"1757066395007","oi_day_high":207900.0,"oi_day_low":170100.0},"NSE_FO:NTPC25SEP330PE":{"ohlc":{"open":5.15,"high":7.2,"low":4.55,"close":5.5},"depth":{"buy":[{"quantity":3000,"price":5.45,"orders":2},{"quantity":12000,"price":5.4,"orders":7},{"quantity":12000,"price":5.35,"orders":7},{"quantity":10500,"price":5.3,"orders":5},{"quantity":9000,"price":5.25,"orders":5}],"sell":[{"quantity":10500,"price":5.55,"orders":5},{"quantity":16500,"price":5.6,"orders":7},{"quantity":13500,"price":5.65,"orders":6},{"quantity":12000,"price":5.7,"orders":3},{"quantity":10500,"price":5.75,"orders":4}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|118623","symbol":"NTPC25SEP330PE","last_price":5.5,"volume":4848000,"average_price":5.93,"oi":2151000.0,"net_change":0.25,"total_buy_quantity":417000.0,"total_sell_quantity":493500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.25,"last_trade_time":"1757066386406","oi_day_high":2275500.0,"oi_day_low":2056500.0},"NSE_FO:UNOMINDA25SEP1280PE":{"ohlc":{"open":33.35,"high":33.35,"low":25.0,"close":28.0},"depth":{"buy":[{"quantity":550,"price":27.35,"orders":1},{"quantity":550,"price":26.8,"orders":1},{"quantity":550,"price":26.75,"orders":1},{"quantity":550,"price":26.05,"orders":1},{"quantity":550,"price":26.0,"orders":1}],"sell":[{"quantity":550,"price":28.0,"orders":1},{"quantity":550,"price":28.85,"orders":1},{"quantity":550,"price":28.9,"orders":1},{"quantity":550,"price":29.0,"orders":1},{"quantity":550,"price":29.25,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|143585","symbol":"UNOMINDA25SEP1280PE","last_price":28.0,"volume":55000,"average_price":29.24,"oi":50050.0,"net_change":-10.15,"total_buy_quantity":79200.0,"total_sell_quantity":134200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.4,"last_trade_time":"1757066385666","oi_day_high":53350.0,"oi_day_low":47850.0},"NSE_FO:PNB25SEP101PE":{"ohlc":{"open":1.2,"high":1.45,"low":0.95,"close":1.1},"depth":{"buy":[{"quantity":120000,"price":1.0,"orders":8},{"quantity":328000,"price":0.95,"orders":8},{"quantity":240000,"price":0.9,"orders":4},{"quantity":272000,"price":0.85,"orders":5},{"quantity":232000,"price":0.8,"orders":4}],"sell":[{"quantity":96000,"price":1.1,"orders":11},{"quantity":64000,"price":1.15,"orders":5},{"quantity":176000,"price":1.2,"orders":9},{"quantity":56000,"price":1.25,"orders":6},{"quantity":96000,"price":1.3,"orders":7}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|118530","symbol":"PNB25SEP101PE","last_price":1.1,"volume":4552000,"average_price":1.18,"oi":1800000.0,"net_change":-0.15,"total_buy_quantity":2016000.0,"total_sell_quantity":1640000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1757066340004","oi_day_high":1944000.0,"oi_day_low":1600000.0},"NSE_FO:MAZDOCK25SEP2600CE":{"ohlc":{"open":155.35,"high":155.35,"low":127.0,"close":149.9},"depth":{"buy":[{"quantity":350,"price":147.0,"orders":2},{"quantity":175,"price":146.95,"orders":1},{"quantity":175,"price":144.85,"orders":1},{"quantity":175,"price":144.8,"orders":1},{"quantity":175,"price":141.15,"orders":1}],"sell":[{"quantity":175,"price":149.85,"orders":1},{"quantity":350,"price":149.9,"orders":2},{"quantity":175,"price":149.95,"orders":1},{"quantity":175,"price":150.35,"orders":1},{"quantity":175,"price":150.4,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|112444","symbol":"MAZDOCK25SEP2600CE","last_price":149.9,"volume":29925,"average_price":139.63,"oi":53900.0,"net_change":6.25,"total_buy_quantity":38150.0,"total_sell_quantity":24325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":306.1,"last_trade_time":"1757066380999","oi_day_high":54600.0,"oi_day_low":50225.0},"NSE_FO:CAMS25SEP3700PE":{"ohlc":{"open":64.8,"high":64.8,"low":43.7,"close":49.05},"depth":{"buy":[{"quantity":150,"price":47.0,"orders":1},{"quantity":150,"price":46.95,"orders":1},{"quantity":150,"price":46.9,"orders":1},{"quantity":150,"price":46.85,"orders":1},{"quantity":150,"price":46.05,"orders":1}],"sell":[{"quantity":150,"price":49.1,"orders":1},{"quantity":150,"price":49.15,"orders":1},{"quantity":150,"price":49.25,"orders":1},{"quantity":150,"price":49.35,"orders":1},{"quantity":150,"price":49.45,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|73961","symbol":"CAMS25SEP3700PE","last_price":49.05,"volume":96300,"average_price":51.84,"oi":63000.0,"net_change":-19.1,"total_buy_quantity":29550.0,"total_sell_quantity":18750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":175.35,"last_trade_time":"1757066398501","oi_day_high":66600.0,"oi_day_low":61800.0},"NSE_FO:BHARATFORG25SEP1120PE":{"ohlc":{"open":24.5,"high":27.5,"low":19.25,"close":23.8},"depth":{"buy":[{"quantity":500,"price":23.35,"orders":1},{"quantity":1500,"price":23.3,"orders":1},{"quantity":1000,"price":23.25,"orders":2},{"quantity":500,"price":23.2,"orders":1},{"quantity":500,"price":23.15,"orders":1}],"sell":[{"quantity":4000,"price":23.85,"orders":1},{"quantity":5000,"price":23.95,"orders":1},{"quantity":500,"price":24.3,"orders":1},{"quantity":500,"price":24.35,"orders":1},{"quantity":500,"price":24.4,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|72971","symbol":"BHARATFORG25SEP1120PE","last_price":23.8,"volume":430500,"average_price":23.97,"oi":323000.0,"net_change":-2.7,"total_buy_quantity":157500.0,"total_sell_quantity":98500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.4,"last_trade_time":"1757066137195","oi_day_high":338500.0,"oi_day_low":323000.0},"NSE_FO:SYNGENE25SEP630CE":{"ohlc":{"open":33.2,"high":40.0,"low":26.8,"close":30.0},"depth":{"buy":[{"quantity":2000,"price":28.8,"orders":2},{"quantity":1000,"price":28.4,"orders":1},{"quantity":1000,"price":27.65,"orders":1},{"quantity":1000,"price":27.6,"orders":1},{"quantity":2000,"price":27.55,"orders":1}],"sell":[{"quantity":1000,"price":29.5,"orders":1},{"quantity":1000,"price":29.55,"orders":1},{"quantity":1000,"price":29.75,"orders":1},{"quantity":3000,"price":31.0,"orders":1},{"quantity":1000,"price":31.1,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|126629","symbol":"SYNGENE25SEP630CE","last_price":30.0,"volume":21000,"average_price":33.51,"oi":38000.0,"net_change":-5.0,"total_buy_quantity":123000.0,"total_sell_quantity":107000.0,"lower_circuit_limit":9.95,"upper_circuit_limit":60.05,"last_trade_time":"1757062377317","oi_day_high":41000.0,"oi_day_low":38000.0},"NSE_FO:WIPRO25SEP250PE":{"ohlc":{"open":7.1,"high":12.05,"low":7.1,"close":9.0},"depth":{"buy":[{"quantity":3000,"price":8.95,"orders":1},{"quantity":3000,"price":8.9,"orders":1},{"quantity":3000,"price":8.85,"orders":1},{"quantity":3000,"price":8.75,"orders":1},{"quantity":48000,"price":8.7,"orders":2}],"sell":[{"quantity":9000,"price":9.1,"orders":3},{"quantity":3000,"price":9.15,"orders":1},{"quantity":6000,"price":9.2,"orders":2},{"quantity":3000,"price":9.25,"orders":1},{"quantity":12000,"price":9.3,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|144273","symbol":"WIPRO25SEP250PE","last_price":9.0,"volume":2940000,"average_price":9.61,"oi":2532000.0,"net_change":0.55,"total_buy_quantity":462000.0,"total_sell_quantity":504000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.45,"last_trade_time":"1757066386551","oi_day_high":2682000.0,"oi_day_low":2316000.0},"NSE_FO:OFSS25SEP8400PE":{"ohlc":{"open":275.0,"high":399.6,"low":218.0,"close":279.3},"depth":{"buy":[{"quantity":75,"price":280.95,"orders":1},{"quantity":75,"price":280.9,"orders":1},{"quantity":75,"price":280.85,"orders":1},{"quantity":225,"price":280.8,"orders":2},{"quantity":150,"price":277.7,"orders":1}],"sell":[{"quantity":75,"price":293.7,"orders":1},{"quantity":75,"price":293.75,"orders":1},{"quantity":75,"price":293.8,"orders":1},{"quantity":75,"price":293.9,"orders":1},{"quantity":225,"price":310.2,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|120258","symbol":"OFSS25SEP8400PE","last_price":279.3,"volume":59625,"average_price":297.11,"oi":19200.0,"net_change":3.05,"total_buy_quantity":15825.0,"total_sell_quantity":5775.0,"lower_circuit_limit":4.2,"upper_circuit_limit":548.3,"last_trade_time":"1757066381706","oi_day_high":20775.0,"oi_day_low":10950.0},"NSE_FO:DLF25SEP740CE":{"ohlc":{"open":34.4,"high":39.55,"low":23.6,"close":30.3},"depth":{"buy":[{"quantity":825,"price":30.4,"orders":1},{"quantity":1650,"price":30.35,"orders":2},{"quantity":825,"price":30.3,"orders":1},{"quantity":825,"price":30.25,"orders":1},{"quantity":2475,"price":30.2,"orders":3}],"sell":[{"quantity":1650,"price":30.7,"orders":2},{"quantity":825,"price":30.75,"orders":1},{"quantity":825,"price":30.8,"orders":1},{"quantity":2475,"price":31.0,"orders":3},{"quantity":825,"price":31.1,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|82151","symbol":"DLF25SEP740CE","last_price":30.3,"volume":1004850,"average_price":30.34,"oi":540375.0,"net_change":-0.4,"total_buy_quantity":138600.0,"total_sell_quantity":127875.0,"lower_circuit_limit":1.7,"upper_circuit_limit":59.7,"last_trade_time":"1757066378126","oi_day_high":566775.0,"oi_day_low":508200.0},"NSE_FO:PFC25SEP380CE":{"ohlc":{"open":18.5,"high":20.8,"low":17.1,"close":20.05},"depth":{"buy":[{"quantity":2600,"price":19.95,"orders":2},{"quantity":1300,"price":19.9,"orders":1},{"quantity":1300,"price":19.85,"orders":1},{"quantity":1300,"price":19.8,"orders":1},{"quantity":2600,"price":19.75,"orders":2}],"sell":[{"quantity":1300,"price":20.2,"orders":1},{"quantity":1300,"price":20.25,"orders":1},{"quantity":2600,"price":20.3,"orders":2},{"quantity":1300,"price":20.35,"orders":1},{"quantity":1300,"price":20.45,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|122550","symbol":"PFC25SEP380CE","last_price":20.05,"volume":484900,"average_price":19.26,"oi":969800.0,"net_change":3.45,"total_buy_quantity":253500.0,"total_sell_quantity":201500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.6,"last_trade_time":"1757066373931","oi_day_high":1017900.0,"oi_day_low":958100.0},"NSE_FO:VOLTAS25SEP1360PE":{"ohlc":{"open":21.95,"high":22.1,"low":11.9,"close":12.35},"depth":{"buy":[{"quantity":375,"price":12.05,"orders":1},{"quantity":375,"price":12.0,"orders":1},{"quantity":375,"price":11.95,"orders":1},{"quantity":375,"price":11.9,"orders":1},{"quantity":375,"price":11.65,"orders":1}],"sell":[{"quantity":375,"price":12.4,"orders":1},{"quantity":375,"price":12.45,"orders":1},{"quantity":375,"price":12.55,"orders":1},{"quantity":750,"price":12.6,"orders":2},{"quantity":750,"price":12.65,"orders":2}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|144147","symbol":"VOLTAS25SEP1360PE","last_price":12.35,"volume":187500,"average_price":15.34,"oi":96000.0,"net_change":-13.65,"total_buy_quantity":270750.0,"total_sell_quantity":81750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.25,"last_trade_time":"1757066365949","oi_day_high":122625.0,"oi_day_low":96000.0},"NSE_FO:LTF25SEP217.5CE":{"ohlc":{"open":16.8,"high":17.45,"low":15.2,"close":16.15},"depth":{"buy":[{"quantity":8924,"price":15.9,"orders":2},{"quantity":8924,"price":15.85,"orders":2},{"quantity":4462,"price":15.8,"orders":1},{"quantity":4462,"price":15.75,"orders":1},{"quantity":4462,"price":15.7,"orders":1}],"sell":[{"quantity":4462,"price":16.15,"orders":1},{"quantity":4462,"price":16.2,"orders":1},{"quantity":4462,"price":16.25,"orders":1},{"quantity":4462,"price":16.3,"orders":1},{"quantity":4462,"price":16.35,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|105413","symbol":"LTF25SEP217.5CE","last_price":16.15,"volume":71392,"average_price":16.36,"oi":388194.0,"net_change":2.4,"total_buy_quantity":495282.0,"total_sell_quantity":437276.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.75,"last_trade_time":"1757062859447","oi_day_high":397118.0,"oi_day_low":388194.0},"NSE_FO:INDUSINDBK25SEP750PE":{"ohlc":{"open":15.5,"high":17.85,"low":12.4,"close":12.45},"depth":{"buy":[{"quantity":1400,"price":12.3,"orders":2},{"quantity":1400,"price":12.25,"orders":2},{"quantity":700,"price":12.2,"orders":1},{"quantity":700,"price":12.15,"orders":1},{"quantity":1400,"price":12.1,"orders":1}],"sell":[{"quantity":1400,"price":12.55,"orders":2},{"quantity":700,"price":12.6,"orders":1},{"quantity":700,"price":12.65,"orders":1},{"quantity":1400,"price":12.75,"orders":2},{"quantity":1400,"price":12.8,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|96799","symbol":"INDUSINDBK25SEP750PE","last_price":12.45,"volume":793800,"average_price":15.2,"oi":744100.0,"net_change":-3.5,"total_buy_quantity":546000.0,"total_sell_quantity":191100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.0,"last_trade_time":"1757066340008","oi_day_high":762300.0,"oi_day_low":737100.0},"NSE_FO:MARICO25SEP710CE":{"ohlc":{"open":30.95,"high":32.35,"low":25.85,"close":29.3},"depth":{"buy":[{"quantity":1200,"price":29.65,"orders":1},{"quantity":1200,"price":29.5,"orders":1},{"quantity":1200,"price":29.15,"orders":1},{"quantity":1200,"price":28.9,"orders":1},{"quantity":4800,"price":27.75,"orders":2}],"sell":[{"quantity":1200,"price":30.1,"orders":1},{"quantity":1200,"price":30.15,"orders":1},{"quantity":1200,"price":30.3,"orders":1},{"quantity":1200,"price":30.95,"orders":1},{"quantity":2400,"price":31.35,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|107617","symbol":"MARICO25SEP710CE","last_price":29.3,"volume":42000,"average_price":29.95,"oi":56400.0,"net_change":-5.45,"total_buy_quantity":111600.0,"total_sell_quantity":122400.0,"lower_circuit_limit":11.55,"upper_circuit_limit":57.95,"last_trade_time":"1757065697514","oi_day_high":56400.0,"oi_day_low":46800.0},"NSE_FO:PRESTIGE25SEP1580CE":{"ohlc":{"open":46.0,"high":48.05,"low":20.7,"close":25.2},"depth":{"buy":[{"quantity":450,"price":25.4,"orders":1},{"quantity":450,"price":25.1,"orders":1},{"quantity":1350,"price":25.05,"orders":3},{"quantity":900,"price":25.0,"orders":2},{"quantity":2250,"price":24.0,"orders":2}],"sell":[{"quantity":450,"price":26.3,"orders":1},{"quantity":450,"price":26.35,"orders":1},{"quantity":900,"price":26.4,"orders":2},{"quantity":450,"price":26.45,"orders":1},{"quantity":900,"price":26.75,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|119977","symbol":"PRESTIGE25SEP1580CE","last_price":25.2,"volume":389700,"average_price":28.98,"oi":133650.0,"net_change":-19.1,"total_buy_quantity":74250.0,"total_sell_quantity":82350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":102.35,"last_trade_time":"1757066370070","oi_day_high":135900.0,"oi_day_low":73800.0},"NSE_FO:IRFC25SEP117.5CE":{"ohlc":{"open":7.6,"high":7.75,"low":6.35,"close":7.7},"depth":{"buy":[{"quantity":4250,"price":7.7,"orders":1},{"quantity":4250,"price":7.65,"orders":1},{"quantity":4250,"price":7.6,"orders":1},{"quantity":4250,"price":7.55,"orders":1},{"quantity":17000,"price":7.35,"orders":1}],"sell":[{"quantity":4250,"price":7.85,"orders":1},{"quantity":4250,"price":7.9,"orders":1},{"quantity":8500,"price":7.95,"orders":2},{"quantity":34000,"price":8.0,"orders":1},{"quantity":17000,"price":8.2,"orders":2}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|99077","symbol":"IRFC25SEP117.5CE","last_price":7.7,"volume":191250,"average_price":7.22,"oi":352750.0,"net_change":1.25,"total_buy_quantity":450500.0,"total_sell_quantity":561000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.45,"last_trade_time":"1757065808691","oi_day_high":374000.0,"oi_day_low":323000.0},"NSE_FO:VEDL25SEP420CE":{"ohlc":{"open":23.65,"high":31.1,"low":22.9,"close":30.6},"depth":{"buy":[{"quantity":1150,"price":30.25,"orders":1},{"quantity":2300,"price":30.2,"orders":2},{"quantity":1150,"price":30.1,"orders":1},{"quantity":1150,"price":30.0,"orders":1},{"quantity":1150,"price":29.95,"orders":1}],"sell":[{"quantity":2300,"price":30.6,"orders":2},{"quantity":2300,"price":30.65,"orders":2},{"quantity":1150,"price":30.7,"orders":1},{"quantity":1150,"price":30.8,"orders":1},{"quantity":2300,"price":30.95,"orders":2}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|48451","symbol":"VEDL25SEP420CE","last_price":30.6,"volume":123050,"average_price":26.53,"oi":242650.0,"net_change":8.05,"total_buy_quantity":135700.0,"total_sell_quantity":190900.0,"lower_circuit_limit":2.55,"upper_circuit_limit":55.45,"last_trade_time":"1757066347408","oi_day_high":253000.0,"oi_day_low":238050.0},"NSE_FO:NUVAMA25SEP6500PE":{"ohlc":{"open":165.0,"high":221.35,"low":125.0,"close":172.0},"depth":{"buy":[{"quantity":150,"price":173.25,"orders":2},{"quantity":75,"price":172.5,"orders":1},{"quantity":75,"price":168.25,"orders":1},{"quantity":150,"price":168.2,"orders":2},{"quantity":75,"price":167.55,"orders":1}],"sell":[{"quantity":75,"price":178.5,"orders":1},{"quantity":75,"price":178.55,"orders":1},{"quantity":75,"price":184.65,"orders":1},{"quantity":75,"price":190.05,"orders":1},{"quantity":225,"price":191.55,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|113672","symbol":"NUVAMA25SEP6500PE","last_price":172.0,"volume":10425,"average_price":165.3,"oi":16875.0,"net_change":-45.8,"total_buy_quantity":12150.0,"total_sell_quantity":9750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":481.85,"last_trade_time":"1757065785063","oi_day_high":17925.0,"oi_day_low":15525.0},"NSE_FO:KPITTECH25SEP1180PE":{"ohlc":{"open":17.2,"high":24.5,"low":11.0,"close":17.0},"depth":{"buy":[{"quantity":400,"price":16.3,"orders":1},{"quantity":400,"price":16.25,"orders":1},{"quantity":400,"price":16.2,"orders":1},{"quantity":400,"price":15.85,"orders":1},{"quantity":800,"price":15.5,"orders":1}],"sell":[{"quantity":400,"price":17.15,"orders":1},{"quantity":400,"price":17.2,"orders":1},{"quantity":400,"price":17.25,"orders":1},{"quantity":400,"price":17.3,"orders":1},{"quantity":800,"price":17.35,"orders":2}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|103341","symbol":"KPITTECH25SEP1180PE","last_price":17.0,"volume":152400,"average_price":16.08,"oi":75200.0,"net_change":-2.05,"total_buy_quantity":90000.0,"total_sell_quantity":114800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.15,"last_trade_time":"1757066153344","oi_day_high":112800.0,"oi_day_low":75200.0},"NSE_FO:CHOLAFIN25SEP1440CE":{"ohlc":{"open":50.55,"high":62.25,"low":44.25,"close":60.15},"depth":{"buy":[{"quantity":625,"price":60.25,"orders":1},{"quantity":625,"price":60.2,"orders":1},{"quantity":625,"price":60.15,"orders":1},{"quantity":625,"price":59.9,"orders":1},{"quantity":625,"price":59.5,"orders":1}],"sell":[{"quantity":625,"price":61.1,"orders":1},{"quantity":625,"price":61.15,"orders":1},{"quantity":625,"price":61.7,"orders":1},{"quantity":625,"price":61.75,"orders":1},{"quantity":625,"price":62.4,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|78672","symbol":"CHOLAFIN25SEP1440CE","last_price":60.15,"volume":175000,"average_price":52.09,"oi":110625.0,"net_change":13.45,"total_buy_quantity":45625.0,"total_sell_quantity":65625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":100.4,"last_trade_time":"1757066304961","oi_day_high":126875.0,"oi_day_low":110625.0},"NSE_FO:BANKBARODA25SEP232.5CE":{"ohlc":{"open":7.2,"high":7.45,"low":5.4,"close":6.85},"depth":{"buy":[{"quantity":2925,"price":6.75,"orders":1},{"quantity":2925,"price":6.7,"orders":1},{"quantity":8775,"price":6.65,"orders":3},{"quantity":2925,"price":6.6,"orders":1},{"quantity":11700,"price":6.55,"orders":3}],"sell":[{"quantity":2925,"price":6.85,"orders":1},{"quantity":5850,"price":6.9,"orders":2},{"quantity":11700,"price":6.95,"orders":4},{"quantity":43875,"price":7.25,"orders":3},{"quantity":8775,"price":7.7,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|68177","symbol":"BANKBARODA25SEP232.5CE","last_price":6.85,"volume":1556100,"average_price":6.25,"oi":476775.0,"net_change":0.25,"total_buy_quantity":514800.0,"total_sell_quantity":283725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.6,"last_trade_time":"1757066339973","oi_day_high":637650.0,"oi_day_low":383175.0},"NSE_FO:HCLTECH25SEP1440CE":{"ohlc":{"open":38.75,"high":39.45,"low":21.9,"close":25.25},"depth":{"buy":[{"quantity":700,"price":25.05,"orders":2},{"quantity":1400,"price":25.0,"orders":4},{"quantity":350,"price":24.95,"orders":1},{"quantity":350,"price":24.9,"orders":1},{"quantity":700,"price":24.85,"orders":2}],"sell":[{"quantity":350,"price":25.3,"orders":1},{"quantity":1050,"price":25.4,"orders":3},{"quantity":700,"price":25.45,"orders":2},{"quantity":1050,"price":25.5,"orders":3},{"quantity":350,"price":25.55,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|90028","symbol":"HCLTECH25SEP1440CE","last_price":25.25,"volume":2038400,"average_price":28.65,"oi":276500.0,"net_change":-9.95,"total_buy_quantity":307300.0,"total_sell_quantity":101150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.1,"last_trade_time":"1757066395160","oi_day_high":288750.0,"oi_day_low":147700.0},"NSE_FO:NAUKRI25SEP1380PE":{"ohlc":{"open":51.25,"high":65.45,"low":43.85,"close":55.05},"depth":{"buy":[{"quantity":375,"price":53.75,"orders":1},{"quantity":375,"price":53.7,"orders":1},{"quantity":375,"price":53.55,"orders":1},{"quantity":375,"price":53.2,"orders":1},{"quantity":4500,"price":52.05,"orders":4}],"sell":[{"quantity":750,"price":55.35,"orders":2},{"quantity":375,"price":55.4,"orders":1},{"quantity":375,"price":55.5,"orders":1},{"quantity":375,"price":55.55,"orders":1},{"quantity":750,"price":55.6,"orders":2}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|111028","symbol":"NAUKRI25SEP1380PE","last_price":55.05,"volume":135000,"average_price":56.8,"oi":65250.0,"net_change":-9.65,"total_buy_quantity":31125.0,"total_sell_quantity":49875.0,"lower_circuit_limit":15.6,"upper_circuit_limit":113.8,"last_trade_time":"1757066340043","oi_day_high":69750.0,"oi_day_low":19125.0},"NSE_FO:LUPIN25SEP1920CE":{"ohlc":{"open":65.0,"high":79.0,"low":54.4,"close":60.0},"depth":{"buy":[{"quantity":425,"price":60.4,"orders":1},{"quantity":425,"price":60.35,"orders":1},{"quantity":425,"price":59.65,"orders":1},{"quantity":425,"price":59.6,"orders":1},{"quantity":425,"price":59.55,"orders":1}],"sell":[{"quantity":425,"price":62.3,"orders":1},{"quantity":425,"price":62.4,"orders":1},{"quantity":425,"price":62.45,"orders":1},{"quantity":425,"price":62.55,"orders":1},{"quantity":425,"price":62.6,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|109971","symbol":"LUPIN25SEP1920CE","last_price":60.0,"volume":44200,"average_price":65.64,"oi":87975.0,"net_change":0.0,"total_buy_quantity":49725.0,"total_sell_quantity":48025.0,"lower_circuit_limit":1.2,"upper_circuit_limit":118.8,"last_trade_time":"1757066055593","oi_day_high":93925.0,"oi_day_low":87975.0},"NSE_FO:SBIN25SEP800CE":{"ohlc":{"open":20.45,"high":21.45,"low":16.15,"close":18.4},"depth":{"buy":[{"quantity":1500,"price":18.3,"orders":2},{"quantity":8250,"price":18.25,"orders":5},{"quantity":4500,"price":18.2,"orders":5},{"quantity":3000,"price":18.15,"orders":3},{"quantity":3000,"price":18.1,"orders":3}],"sell":[{"quantity":750,"price":18.45,"orders":1},{"quantity":2250,"price":18.5,"orders":2},{"quantity":2250,"price":18.55,"orders":3},{"quantity":8250,"price":18.6,"orders":6},{"quantity":4500,"price":18.65,"orders":6}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|132444","symbol":"SBIN25SEP800CE","last_price":18.4,"volume":3606750,"average_price":18.26,"oi":1675500.0,"net_change":-1.15,"total_buy_quantity":243750.0,"total_sell_quantity":251250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.25,"last_trade_time":"1757066399495","oi_day_high":1743000.0,"oi_day_low":1268250.0},"NSE_FO:HDFCAMC25SEP5600PE":{"ohlc":{"open":128.1,"high":147.4,"low":105.0,"close":123.0},"depth":{"buy":[{"quantity":150,"price":116.95,"orders":1},{"quantity":150,"price":116.85,"orders":1},{"quantity":150,"price":116.8,"orders":1},{"quantity":150,"price":116.55,"orders":1},{"quantity":150,"price":116.5,"orders":1}],"sell":[{"quantity":150,"price":121.65,"orders":1},{"quantity":150,"price":121.7,"orders":1},{"quantity":150,"price":121.75,"orders":1},{"quantity":150,"price":121.8,"orders":1},{"quantity":150,"price":122.35,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|90448","symbol":"HDFCAMC25SEP5600PE","last_price":123.0,"volume":100200,"average_price":123.7,"oi":54150.0,"net_change":-19.35,"total_buy_quantity":24150.0,"total_sell_quantity":14550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":296.7,"last_trade_time":"1757066112001","oi_day_high":57750.0,"oi_day_low":51300.0},"NSE_FO:NBCC25SEP100PE":{"ohlc":{"open":2.15,"high":2.45,"low":1.7,"close":1.7},"depth":{"buy":[{"quantity":6500,"price":1.7,"orders":1},{"quantity":13000,"price":1.65,"orders":2},{"quantity":45500,"price":1.6,"orders":4},{"quantity":26000,"price":1.55,"orders":4},{"quantity":52000,"price":1.5,"orders":4}],"sell":[{"quantity":19500,"price":1.75,"orders":3},{"quantity":19500,"price":1.8,"orders":3},{"quantity":65000,"price":1.85,"orders":10},{"quantity":149500,"price":1.9,"orders":6},{"quantity":6500,"price":1.95,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|116332","symbol":"NBCC25SEP100PE","last_price":1.7,"volume":968500,"average_price":2.08,"oi":1813500.0,"net_change":-0.45,"total_buy_quantity":786500.0,"total_sell_quantity":1020500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1757066344827","oi_day_high":1813500.0,"oi_day_low":1631500.0},"NSE_FO:TATACONSUM25SEP1060CE":{"ohlc":{"open":31.6,"high":36.55,"low":27.75,"close":32.2},"depth":{"buy":[{"quantity":1100,"price":30.65,"orders":2},{"quantity":550,"price":30.6,"orders":1},{"quantity":550,"price":30.5,"orders":1},{"quantity":550,"price":30.2,"orders":1},{"quantity":550,"price":30.15,"orders":1}],"sell":[{"quantity":550,"price":32.15,"orders":1},{"quantity":1100,"price":32.2,"orders":2},{"quantity":550,"price":32.25,"orders":1},{"quantity":550,"price":33.0,"orders":1},{"quantity":1100,"price":33.05,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|138634","symbol":"TATACONSUM25SEP1060CE","last_price":32.2,"volume":268400,"average_price":31.46,"oi":90200.0,"net_change":-1.55,"total_buy_quantity":47850.0,"total_sell_quantity":77000.0,"lower_circuit_limit":6.25,"upper_circuit_limit":61.25,"last_trade_time":"1757066342617","oi_day_high":108900.0,"oi_day_low":72600.0},"NSE_FO:DRREDDY25SEP1260PE":{"ohlc":{"open":28.3,"high":28.75,"low":21.8,"close":25.2},"depth":{"buy":[{"quantity":625,"price":24.85,"orders":1},{"quantity":625,"price":24.8,"orders":1},{"quantity":1250,"price":24.7,"orders":2},{"quantity":625,"price":24.2,"orders":1},{"quantity":625,"price":24.1,"orders":1}],"sell":[{"quantity":625,"price":25.4,"orders":1},{"quantity":625,"price":25.5,"orders":1},{"quantity":625,"price":25.6,"orders":1},{"quantity":1875,"price":25.65,"orders":2},{"quantity":625,"price":26.35,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|82793","symbol":"DRREDDY25SEP1260PE","last_price":25.2,"volume":706875,"average_price":25.52,"oi":428750.0,"net_change":-3.7,"total_buy_quantity":141250.0,"total_sell_quantity":135625.0,"lower_circuit_limit":4.45,"upper_circuit_limit":53.35,"last_trade_time":"1757066356535","oi_day_high":461250.0,"oi_day_low":392500.0},"NSE_FO:EICHERMOT25SEP6150CE":{"ohlc":{"open":350.35,"high":350.35,"low":350.35,"close":350.35},"depth":{"buy":[{"quantity":175,"price":451.15,"orders":1},{"quantity":175,"price":450.0,"orders":1},{"quantity":875,"price":434.85,"orders":1},{"quantity":700,"price":434.3,"orders":1},{"quantity":1750,"price":432.75,"orders":1}],"sell":[{"quantity":175,"price":479.2,"orders":1},{"quantity":175,"price":479.25,"orders":1},{"quantity":350,"price":479.45,"orders":1},{"quantity":175,"price":480.4,"orders":1},{"quantity":175,"price":494.4,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|83028","symbol":"EICHERMOT25SEP6150CE","last_price":350.35,"volume":0,"average_price":0.0,"oi":19075.0,"net_change":0.0,"total_buy_quantity":10675.0,"total_sell_quantity":3675.0,"lower_circuit_limit":133.0,"upper_circuit_limit":567.7,"last_trade_time":"1756979734000","oi_day_high":21175.0,"oi_day_low":19075.0},"NSE_FO:ASHOKLEY25SEP130PE":{"ohlc":{"open":4.0,"high":4.05,"low":2.6,"close":2.6},"depth":{"buy":[{"quantity":20000,"price":2.6,"orders":3},{"quantity":75000,"price":2.55,"orders":9},{"quantity":110000,"price":2.5,"orders":8},{"quantity":175000,"price":2.45,"orders":9},{"quantity":55000,"price":2.4,"orders":5}],"sell":[{"quantity":110000,"price":2.7,"orders":12},{"quantity":145000,"price":2.75,"orders":9},{"quantity":155000,"price":2.8,"orders":10},{"quantity":160000,"price":2.85,"orders":9},{"quantity":35000,"price":2.9,"orders":6}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|68084","symbol":"ASHOKLEY25SEP130PE","last_price":2.6,"volume":9850000,"average_price":3.09,"oi":7045000.0,"net_change":-2.2,"total_buy_quantity":1860000.0,"total_sell_quantity":2195000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.8,"last_trade_time":"1757066391532","oi_day_high":7045000.0,"oi_day_low":6055000.0},"NSE_FO:BAJAJ-AUTO25SEP8700CE":{"ohlc":{"open":486.7,"high":514.65,"low":445.0,"close":466.2},"depth":{"buy":[{"quantity":75,"price":463.05,"orders":1},{"quantity":75,"price":463.0,"orders":1},{"quantity":75,"price":462.75,"orders":1},{"quantity":75,"price":462.7,"orders":1},{"quantity":75,"price":462.65,"orders":1}],"sell":[{"quantity":75,"price":467.7,"orders":1},{"quantity":75,"price":467.75,"orders":1},{"quantity":75,"price":467.8,"orders":1},{"quantity":75,"price":467.9,"orders":1},{"quantity":75,"price":476.35,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|66760","symbol":"BAJAJ-AUTO25SEP8700CE","last_price":466.2,"volume":8025,"average_price":476.11,"oi":41025.0,"net_change":13.3,"total_buy_quantity":11250.0,"total_sell_quantity":9525.0,"lower_circuit_limit":129.2,"upper_circuit_limit":776.6,"last_trade_time":"1757064807417","oi_day_high":41775.0,"oi_day_low":40500.0},"NSE_FO:OFSS25SEP8400CE":{"ohlc":{"open":217.95,"high":258.6,"low":170.0,"close":198.7},"depth":{"buy":[{"quantity":75,"price":195.05,"orders":1},{"quantity":150,"price":195.0,"orders":1},{"quantity":75,"price":191.1,"orders":1},{"quantity":75,"price":186.2,"orders":1},{"quantity":75,"price":186.15,"orders":1}],"sell":[{"quantity":75,"price":201.1,"orders":1},{"quantity":75,"price":201.15,"orders":1},{"quantity":75,"price":203.75,"orders":1},{"quantity":75,"price":203.8,"orders":1},{"quantity":225,"price":203.85,"orders":2}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|120257","symbol":"OFSS25SEP8400CE","last_price":198.7,"volume":101025,"average_price":210.79,"oi":20700.0,"net_change":-19.9,"total_buy_quantity":39450.0,"total_sell_quantity":14100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":480.8,"last_trade_time":"1757066383482","oi_day_high":22725.0,"oi_day_low":17625.0},"NSE_FO:PPLPHARMA25SEP185PE":{"ohlc":{"open":1.2,"high":1.45,"low":1.05,"close":1.2},"depth":{"buy":[{"quantity":2500,"price":1.15,"orders":1},{"quantity":7500,"price":1.1,"orders":3},{"quantity":5000,"price":1.05,"orders":2},{"quantity":40000,"price":1.0,"orders":6},{"quantity":2500,"price":0.95,"orders":1}],"sell":[{"quantity":10000,"price":1.25,"orders":4},{"quantity":10000,"price":1.3,"orders":4},{"quantity":5000,"price":1.35,"orders":2},{"quantity":30000,"price":1.4,"orders":4},{"quantity":2500,"price":1.45,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|119751","symbol":"PPLPHARMA25SEP185PE","last_price":1.2,"volume":157500,"average_price":1.25,"oi":332500.0,"net_change":-0.5,"total_buy_quantity":250000.0,"total_sell_quantity":445000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1757066293621","oi_day_high":337500.0,"oi_day_low":322500.0},"NSE_FO:AXISBANK25SEP1050CE":{"ohlc":{"open":22.75,"high":25.15,"low":19.75,"close":23.85},"depth":{"buy":[{"quantity":1250,"price":23.7,"orders":2},{"quantity":1250,"price":23.65,"orders":2},{"quantity":5625,"price":23.6,"orders":3},{"quantity":2500,"price":23.55,"orders":2},{"quantity":1250,"price":23.5,"orders":2}],"sell":[{"quantity":1250,"price":23.9,"orders":2},{"quantity":1875,"price":23.95,"orders":3},{"quantity":1875,"price":24.0,"orders":3},{"quantity":3125,"price":24.05,"orders":2},{"quantity":1875,"price":24.1,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|66103","symbol":"AXISBANK25SEP1050CE","last_price":23.85,"volume":2684375,"average_price":22.7,"oi":1218125.0,"net_change":2.75,"total_buy_quantity":380625.0,"total_sell_quantity":146250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.25,"last_trade_time":"1757066392644","oi_day_high":1376250.0,"oi_day_low":1171250.0},"NSE_FO:POWERGRID25SEP270CE":{"ohlc":{"open":15.45,"high":18.0,"low":14.6,"close":16.9},"depth":{"buy":[{"quantity":3800,"price":17.0,"orders":2},{"quantity":1900,"price":16.85,"orders":1},{"quantity":1900,"price":16.8,"orders":1},{"quantity":1900,"price":16.7,"orders":1},{"quantity":5700,"price":16.65,"orders":2}],"sell":[{"quantity":3800,"price":17.15,"orders":2},{"quantity":1900,"price":17.2,"orders":1},{"quantity":1900,"price":17.4,"orders":1},{"quantity":3800,"price":17.45,"orders":1},{"quantity":1900,"price":17.6,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|127785","symbol":"POWERGRID25SEP270CE","last_price":16.9,"volume":146300,"average_price":16.4,"oi":209000.0,"net_change":2.7,"total_buy_quantity":271700.0,"total_sell_quantity":182400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.2,"last_trade_time":"1757065133393","oi_day_high":258400.0,"oi_day_low":209000.0},"NSE_FO:TCS25SEP3100PE":{"ohlc":{"open":51.2,"high":107.0,"low":47.7,"close":82.0},"depth":{"buy":[{"quantity":175,"price":80.95,"orders":1},{"quantity":175,"price":80.9,"orders":1},{"quantity":175,"price":80.85,"orders":1},{"quantity":175,"price":80.8,"orders":1},{"quantity":525,"price":80.75,"orders":1}],"sell":[{"quantity":175,"price":83.6,"orders":1},{"quantity":175,"price":83.65,"orders":1},{"quantity":175,"price":83.7,"orders":1},{"quantity":175,"price":84.7,"orders":1},{"quantity":175,"price":84.75,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|129381","symbol":"TCS25SEP3100PE","last_price":82.0,"volume":2779525,"average_price":80.7,"oi":918400.0,"net_change":28.6,"total_buy_quantity":45675.0,"total_sell_quantity":28350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":162.25,"last_trade_time":"1757066394025","oi_day_high":1229900.0,"oi_day_low":833700.0},"NSE_FO:RECLTD25SEP350PE":{"ohlc":{"open":3.4,"high":4.0,"low":2.55,"close":2.75},"depth":{"buy":[{"quantity":11475,"price":2.7,"orders":6},{"quantity":11475,"price":2.65,"orders":5},{"quantity":22950,"price":2.6,"orders":6},{"quantity":20400,"price":2.55,"orders":8},{"quantity":30600,"price":2.5,"orders":10}],"sell":[{"quantity":6375,"price":2.8,"orders":5},{"quantity":6375,"price":2.85,"orders":5},{"quantity":3825,"price":2.9,"orders":2},{"quantity":6375,"price":2.95,"orders":5},{"quantity":5100,"price":3.0,"orders":3}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|120464","symbol":"RECLTD25SEP350PE","last_price":2.75,"volume":1765875,"average_price":3.06,"oi":2022150.0,"net_change":-1.05,"total_buy_quantity":365925.0,"total_sell_quantity":404175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.8,"last_trade_time":"1757066390628","oi_day_high":2051475.0,"oi_day_low":2003025.0},"NSE_FO:TITAGARH25SEP840PE":{"ohlc":{"open":26.35,"high":28.6,"low":22.0,"close":24.7},"depth":{"buy":[{"quantity":1450,"price":24.2,"orders":1},{"quantity":725,"price":23.65,"orders":1},{"quantity":725,"price":23.25,"orders":1},{"quantity":2175,"price":22.8,"orders":1},{"quantity":4350,"price":22.45,"orders":1}],"sell":[{"quantity":1450,"price":25.55,"orders":2},{"quantity":725,"price":25.6,"orders":1},{"quantity":725,"price":25.65,"orders":1},{"quantity":1450,"price":27.0,"orders":1},{"quantity":1450,"price":27.15,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|142120","symbol":"TITAGARH25SEP840PE","last_price":24.7,"volume":26100,"average_price":25.22,"oi":57275.0,"net_change":-3.0,"total_buy_quantity":155150.0,"total_sell_quantity":118175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.55,"last_trade_time":"1757066126151","oi_day_high":58000.0,"oi_day_low":52925.0},"NSE_FO:SOLARINDS25SEP14000CE":{"ohlc":{"open":509.95,"high":528.1,"low":350.8,"close":389.8},"depth":{"buy":[{"quantity":75,"price":380.3,"orders":1},{"quantity":75,"price":380.2,"orders":1},{"quantity":75,"price":380.15,"orders":1},{"quantity":150,"price":380.0,"orders":2},{"quantity":75,"price":378.0,"orders":1}],"sell":[{"quantity":75,"price":395.1,"orders":1},{"quantity":300,"price":395.15,"orders":1},{"quantity":75,"price":399.95,"orders":1},{"quantity":75,"price":400.0,"orders":1},{"quantity":75,"price":402.8,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|135310","symbol":"SOLARINDS25SEP14000CE","last_price":389.8,"volume":52425,"average_price":414.21,"oi":36525.0,"net_change":-75.6,"total_buy_quantity":13650.0,"total_sell_quantity":7725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":986.1,"last_trade_time":"1757066397841","oi_day_high":38775.0,"oi_day_low":28875.0},"NSE_FO:BHARTIARTL25SEP1880CE":{"ohlc":{"open":40.05,"high":51.3,"low":33.85,"close":43.0},"depth":{"buy":[{"quantity":475,"price":42.8,"orders":1},{"quantity":950,"price":42.75,"orders":2},{"quantity":1425,"price":42.7,"orders":3},{"quantity":475,"price":41.6,"orders":1},{"quantity":475,"price":41.25,"orders":1}],"sell":[{"quantity":475,"price":43.75,"orders":1},{"quantity":475,"price":44.1,"orders":1},{"quantity":475,"price":44.15,"orders":1},{"quantity":475,"price":44.2,"orders":1},{"quantity":475,"price":44.25,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|73378","symbol":"BHARTIARTL25SEP1880CE","last_price":43.0,"volume":1315750,"average_price":40.75,"oi":384275.0,"net_change":6.0,"total_buy_quantity":145350.0,"total_sell_quantity":59850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":116.05,"last_trade_time":"1757066396711","oi_day_high":465975.0,"oi_day_low":379525.0},"NSE_FO:IOC25SEP137.5PE":{"ohlc":{"open":1.5,"high":1.95,"low":1.25,"close":1.4},"depth":{"buy":[{"quantity":24375,"price":1.3,"orders":5},{"quantity":39000,"price":1.25,"orders":7},{"quantity":24375,"price":1.2,"orders":4},{"quantity":78000,"price":1.15,"orders":5},{"quantity":9750,"price":1.1,"orders":2}],"sell":[{"quantity":14625,"price":1.4,"orders":3},{"quantity":14625,"price":1.45,"orders":3},{"quantity":34125,"price":1.5,"orders":3},{"quantity":63375,"price":1.55,"orders":5},{"quantity":14625,"price":1.6,"orders":3}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|41956","symbol":"IOC25SEP137.5PE","last_price":1.4,"volume":1126125,"average_price":1.59,"oi":911625.0,"net_change":-0.3,"total_buy_quantity":604500.0,"total_sell_quantity":828750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1757066064894","oi_day_high":1092000.0,"oi_day_low":911625.0},"NSE_FO:NMDC25SEP68CE":{"ohlc":{"open":5.55,"high":7.3,"low":5.5,"close":7.3},"depth":{"buy":[{"quantity":13500,"price":7.15,"orders":1},{"quantity":13500,"price":7.1,"orders":1},{"quantity":13500,"price":7.05,"orders":1},{"quantity":13500,"price":7.0,"orders":1},{"quantity":121500,"price":6.95,"orders":2}],"sell":[{"quantity":13500,"price":7.25,"orders":1},{"quantity":40500,"price":7.3,"orders":3},{"quantity":27000,"price":7.35,"orders":2},{"quantity":13500,"price":7.4,"orders":1},{"quantity":13500,"price":7.45,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|118387","symbol":"NMDC25SEP68CE","last_price":7.3,"volume":324000,"average_price":6.72,"oi":769500.0,"net_change":1.35,"total_buy_quantity":958500.0,"total_sell_quantity":1201500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.95,"last_trade_time":"1757066130610","oi_day_high":891000.0,"oi_day_low":769500.0},"NSE_FO:MCX25SEP7400PE":{"ohlc":{"open":117.0,"high":154.5,"low":99.5,"close":128.0},"depth":{"buy":[{"quantity":125,"price":125.25,"orders":1},{"quantity":125,"price":125.2,"orders":1},{"quantity":125,"price":125.1,"orders":1},{"quantity":125,"price":125.05,"orders":1},{"quantity":125,"price":124.0,"orders":1}],"sell":[{"quantity":125,"price":128.8,"orders":1},{"quantity":125,"price":128.85,"orders":1},{"quantity":125,"price":128.95,"orders":1},{"quantity":250,"price":129.0,"orders":1},{"quantity":250,"price":129.05,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|113270","symbol":"MCX25SEP7400PE","last_price":128.0,"volume":77125,"average_price":127.41,"oi":52250.0,"net_change":-4.55,"total_buy_quantity":23250.0,"total_sell_quantity":25250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":345.9,"last_trade_time":"1757066380256","oi_day_high":56125.0,"oi_day_low":51875.0},"NSE_FO:BLUESTARCO25SEP1880CE":{"ohlc":{"open":100.95,"high":100.95,"low":100.95,"close":100.95},"depth":{"buy":[{"quantity":325,"price":81.4,"orders":1},{"quantity":2275,"price":79.8,"orders":2},{"quantity":3250,"price":78.4,"orders":1},{"quantity":1625,"price":78.35,"orders":1},{"quantity":3250,"price":76.9,"orders":1}],"sell":[{"quantity":325,"price":96.9,"orders":1},{"quantity":325,"price":96.95,"orders":1},{"quantity":975,"price":98.55,"orders":1},{"quantity":1300,"price":104.6,"orders":1},{"quantity":3250,"price":109.3,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|74557","symbol":"BLUESTARCO25SEP1880CE","last_price":100.95,"volume":0,"average_price":0.0,"oi":3900.0,"net_change":0.0,"total_buy_quantity":10725.0,"total_sell_quantity":12025.0,"lower_circuit_limit":13.85,"upper_circuit_limit":188.05,"last_trade_time":"1756976654000","oi_day_high":3900.0,"oi_day_low":3575.0},"NSE_FO:LTF25SEP217.5PE":{"ohlc":{"open":2.45,"high":2.45,"low":1.7,"close":1.85},"depth":{"buy":[{"quantity":17848,"price":1.7,"orders":4},{"quantity":13386,"price":1.65,"orders":3},{"quantity":8924,"price":1.6,"orders":2},{"quantity":174018,"price":1.55,"orders":3},{"quantity":35696,"price":1.5,"orders":4}],"sell":[{"quantity":17848,"price":1.85,"orders":4},{"quantity":8924,"price":1.9,"orders":2},{"quantity":8924,"price":1.95,"orders":2},{"quantity":4462,"price":2.0,"orders":1},{"quantity":71392,"price":2.05,"orders":3}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|105415","symbol":"LTF25SEP217.5PE","last_price":1.85,"volume":240948,"average_price":1.9,"oi":504206.0,"net_change":-0.75,"total_buy_quantity":513130.0,"total_sell_quantity":1017336.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1757062919364","oi_day_high":508668.0,"oi_day_low":468510.0},"NSE_FO:TATACHEM25SEP920PE":{"ohlc":{"open":11.85,"high":17.6,"low":10.9,"close":13.65},"depth":{"buy":[{"quantity":650,"price":13.55,"orders":1},{"quantity":1300,"price":13.5,"orders":2},{"quantity":650,"price":13.45,"orders":1},{"quantity":650,"price":13.4,"orders":1},{"quantity":650,"price":13.15,"orders":1}],"sell":[{"quantity":650,"price":13.9,"orders":1},{"quantity":1300,"price":13.95,"orders":2},{"quantity":650,"price":14.05,"orders":1},{"quantity":650,"price":14.1,"orders":1},{"quantity":1950,"price":14.25,"orders":2}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|138011","symbol":"TATACHEM25SEP920PE","last_price":13.65,"volume":39650,"average_price":14.36,"oi":117650.0,"net_change":0.25,"total_buy_quantity":141050.0,"total_sell_quantity":153400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.4,"last_trade_time":"1757066202226","oi_day_high":120250.0,"oi_day_low":116350.0},"NSE_FO:IDFCFIRSTB25SEP68CE":{"ohlc":{"open":5.1,"high":5.7,"low":4.85,"close":5.1},"depth":{"buy":[{"quantity":9275,"price":5.05,"orders":1},{"quantity":18550,"price":5.0,"orders":2},{"quantity":18550,"price":4.95,"orders":2},{"quantity":9275,"price":4.9,"orders":1},{"quantity":9275,"price":4.85,"orders":1}],"sell":[{"quantity":18550,"price":5.2,"orders":2},{"quantity":18550,"price":5.25,"orders":2},{"quantity":18550,"price":5.3,"orders":2},{"quantity":9275,"price":5.35,"orders":1},{"quantity":37100,"price":5.4,"orders":2}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|96692","symbol":"IDFCFIRSTB25SEP68CE","last_price":5.1,"volume":556500,"average_price":5.36,"oi":1901375.0,"net_change":0.25,"total_buy_quantity":983150.0,"total_sell_quantity":1140825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.85,"last_trade_time":"1757066125806","oi_day_high":2077600.0,"oi_day_low":1901375.0},"NSE_FO:VOLTAS25SEP1360CE":{"ohlc":{"open":63.4,"high":82.0,"low":63.4,"close":80.45},"depth":{"buy":[{"quantity":375,"price":81.15,"orders":1},{"quantity":375,"price":81.1,"orders":1},{"quantity":375,"price":81.05,"orders":1},{"quantity":375,"price":80.3,"orders":1},{"quantity":375,"price":80.25,"orders":1}],"sell":[{"quantity":375,"price":81.85,"orders":1},{"quantity":375,"price":81.95,"orders":1},{"quantity":375,"price":82.0,"orders":1},{"quantity":375,"price":82.9,"orders":1},{"quantity":375,"price":82.95,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|144146","symbol":"VOLTAS25SEP1360CE","last_price":80.45,"volume":109500,"average_price":74.91,"oi":68625.0,"net_change":26.05,"total_buy_quantity":48000.0,"total_sell_quantity":41250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":110.65,"last_trade_time":"1757066282551","oi_day_high":85500.0,"oi_day_low":68625.0},"NSE_FO:ADANIENSOL25SEP780CE":{"ohlc":{"open":14.95,"high":15.05,"low":10.25,"close":13.0},"depth":{"buy":[{"quantity":675,"price":11.2,"orders":1},{"quantity":2025,"price":11.15,"orders":3},{"quantity":20250,"price":11.1,"orders":1},{"quantity":675,"price":11.05,"orders":1},{"quantity":15525,"price":11.0,"orders":16}],"sell":[{"quantity":675,"price":13.25,"orders":1},{"quantity":675,"price":13.3,"orders":1},{"quantity":675,"price":13.4,"orders":1},{"quantity":1350,"price":13.45,"orders":2},{"quantity":675,"price":14.75,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|61577","symbol":"ADANIENSOL25SEP780CE","last_price":13.0,"volume":602100,"average_price":12.02,"oi":849825.0,"net_change":-1.0,"total_buy_quantity":218700.0,"total_sell_quantity":154575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.2,"last_trade_time":"1757066392583","oi_day_high":851850.0,"oi_day_low":761400.0},"NSE_FO:AMBER25SEP7200CE":{"ohlc":{"open":510.0,"high":510.0,"low":510.0,"close":510.0},"depth":{"buy":[{"quantity":100,"price":617.75,"orders":1},{"quantity":400,"price":617.7,"orders":1},{"quantity":1000,"price":604.8,"orders":1},{"quantity":500,"price":573.1,"orders":1},{"quantity":1000,"price":536.4,"orders":1}],"sell":[{"quantity":100,"price":746.55,"orders":1},{"quantity":400,"price":746.6,"orders":1},{"quantity":1000,"price":778.2,"orders":1},{"quantity":3000,"price":809.85,"orders":1},{"quantity":500,"price":809.9,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|65974","symbol":"AMBER25SEP7200CE","last_price":510.0,"volume":0,"average_price":0.0,"oi":600.0,"net_change":0.0,"total_buy_quantity":3000.0,"total_sell_quantity":6000.0,"lower_circuit_limit":276.4,"upper_circuit_limit":1249.4,"last_trade_time":"1756704962000","oi_day_high":600.0,"oi_day_low":600.0},"NSE_FO:KAYNES25SEP6200CE":{"ohlc":{"open":699.95,"high":780.0,"low":692.0,"close":700.0},"depth":{"buy":[{"quantity":100,"price":704.6,"orders":1},{"quantity":100,"price":704.55,"orders":1},{"quantity":100,"price":704.5,"orders":1},{"quantity":100,"price":704.4,"orders":1},{"quantity":100,"price":703.7,"orders":1}],"sell":[{"quantity":100,"price":720.1,"orders":1},{"quantity":100,"price":720.15,"orders":1},{"quantity":100,"price":720.2,"orders":1},{"quantity":100,"price":720.3,"orders":1},{"quantity":100,"price":721.6,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|104797","symbol":"KAYNES25SEP6200CE","last_price":700.0,"volume":8300,"average_price":741.27,"oi":10800.0,"net_change":44.45,"total_buy_quantity":10400.0,"total_sell_quantity":9600.0,"lower_circuit_limit":198.0,"upper_circuit_limit":1113.1,"last_trade_time":"1757057787944","oi_day_high":14600.0,"oi_day_low":10800.0},"NSE_FO:OBEROIRLTY25SEP1620PE":{"ohlc":{"open":20.75,"high":43.2,"low":19.75,"close":30.75},"depth":{"buy":[{"quantity":1050,"price":29.6,"orders":3},{"quantity":350,"price":29.55,"orders":1},{"quantity":350,"price":29.45,"orders":1},{"quantity":350,"price":29.35,"orders":1},{"quantity":350,"price":28.65,"orders":1}],"sell":[{"quantity":350,"price":32.95,"orders":1},{"quantity":350,"price":33.05,"orders":1},{"quantity":350,"price":33.15,"orders":1},{"quantity":350,"price":33.2,"orders":1},{"quantity":350,"price":33.85,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|114400","symbol":"OBEROIRLTY25SEP1620PE","last_price":30.75,"volume":136850,"average_price":36.47,"oi":50400.0,"net_change":6.9,"total_buy_quantity":73850.0,"total_sell_quantity":79100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.25,"last_trade_time":"1757066142788","oi_day_high":58450.0,"oi_day_low":48650.0},"NSE_FO:EXIDEIND25SEP395PE":{"ohlc":{"open":4.5,"high":4.5,"low":3.3,"close":3.4},"depth":{"buy":[{"quantity":1800,"price":3.4,"orders":1},{"quantity":3600,"price":3.35,"orders":2},{"quantity":1800,"price":3.3,"orders":1},{"quantity":1800,"price":3.25,"orders":1},{"quantity":1800,"price":3.2,"orders":1}],"sell":[{"quantity":1800,"price":3.45,"orders":1},{"quantity":5400,"price":3.5,"orders":3},{"quantity":3600,"price":3.55,"orders":2},{"quantity":1800,"price":3.6,"orders":1},{"quantity":1800,"price":3.65,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|83912","symbol":"EXIDEIND25SEP395PE","last_price":3.4,"volume":180000,"average_price":3.88,"oi":433800.0,"net_change":-2.45,"total_buy_quantity":360000.0,"total_sell_quantity":403200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.85,"last_trade_time":"1757066370347","oi_day_high":433800.0,"oi_day_low":410400.0},"NSE_FO:LODHA25SEP1200CE":{"ohlc":{"open":35.0,"high":44.1,"low":26.0,"close":29.65},"depth":{"buy":[{"quantity":900,"price":29.5,"orders":2},{"quantity":450,"price":28.85,"orders":1},{"quantity":450,"price":28.8,"orders":1},{"quantity":450,"price":28.7,"orders":1},{"quantity":450,"price":28.65,"orders":1}],"sell":[{"quantity":450,"price":29.8,"orders":1},{"quantity":450,"price":30.25,"orders":1},{"quantity":450,"price":30.3,"orders":1},{"quantity":900,"price":30.35,"orders":2},{"quantity":450,"price":30.4,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|108154","symbol":"LODHA25SEP1200CE","last_price":29.65,"volume":337950,"average_price":32.73,"oi":193950.0,"net_change":-7.85,"total_buy_quantity":77850.0,"total_sell_quantity":117900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.1,"last_trade_time":"1757066391601","oi_day_high":200250.0,"oi_day_low":155250.0},"NSE_FO:IDEA25SEP7PE":{"ohlc":{"open":0.55,"high":0.6,"low":0.25,"close":0.25},"depth":{"buy":[{"quantity":24087075,"price":0.25,"orders":115},{"quantity":41669925,"price":0.2,"orders":111},{"quantity":28161150,"price":0.15,"orders":48},{"quantity":18154650,"price":0.1,"orders":55},{"quantity":14152050,"price":0.05,"orders":67}],"sell":[{"quantity":14009100,"price":0.3,"orders":56},{"quantity":17225475,"price":0.35,"orders":80},{"quantity":11078625,"price":0.4,"orders":54},{"quantity":6933075,"price":0.45,"orders":25},{"quantity":9434700,"price":0.5,"orders":22}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|94152","symbol":"IDEA25SEP7PE","last_price":0.25,"volume":359590725,"average_price":0.34,"oi":2.94691425E8,"net_change":-0.3,"total_buy_quantity":1.2622485E8,"total_sell_quantity":9.048735E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1757066398336","oi_day_high":2.94691425E8,"oi_day_low":2.17069575E8},"NSE_FO:CANBK25SEP105PE":{"ohlc":{"open":1.7,"high":2.0,"low":1.25,"close":1.35},"depth":{"buy":[{"quantity":67500,"price":1.3,"orders":9},{"quantity":54000,"price":1.25,"orders":6},{"quantity":60750,"price":1.2,"orders":7},{"quantity":27000,"price":1.15,"orders":4},{"quantity":54000,"price":1.1,"orders":6}],"sell":[{"quantity":114750,"price":1.4,"orders":9},{"quantity":141750,"price":1.45,"orders":6},{"quantity":94500,"price":1.5,"orders":6},{"quantity":94500,"price":1.55,"orders":4},{"quantity":94500,"price":1.6,"orders":5}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|74416","symbol":"CANBK25SEP105PE","last_price":1.35,"volume":5751000,"average_price":1.58,"oi":6493500.0,"net_change":-0.45,"total_buy_quantity":951750.0,"total_sell_quantity":1707750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1757066368917","oi_day_high":6763500.0,"oi_day_low":6459750.0},"NSE_FO:NTPC25SEP330CE":{"ohlc":{"open":7.3,"high":7.6,"low":4.9,"close":5.8},"depth":{"buy":[{"quantity":1500,"price":5.75,"orders":1},{"quantity":18000,"price":5.7,"orders":8},{"quantity":9000,"price":5.65,"orders":6},{"quantity":15000,"price":5.6,"orders":5},{"quantity":6000,"price":5.55,"orders":2}],"sell":[{"quantity":15000,"price":5.85,"orders":9},{"quantity":93000,"price":5.9,"orders":13},{"quantity":9000,"price":5.95,"orders":6},{"quantity":24000,"price":6.0,"orders":5},{"quantity":4500,"price":6.05,"orders":3}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|118622","symbol":"NTPC25SEP330CE","last_price":5.8,"volume":5626500,"average_price":5.74,"oi":2658000.0,"net_change":-1.0,"total_buy_quantity":603000.0,"total_sell_quantity":603000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.8,"last_trade_time":"1757066399400","oi_day_high":2667000.0,"oi_day_low":1875000.0},"NSE_FO:IGL25SEP205PE":{"ohlc":{"open":1.95,"high":3.25,"low":1.65,"close":2.6},"depth":{"buy":[{"quantity":2750,"price":2.55,"orders":1},{"quantity":5500,"price":2.5,"orders":2},{"quantity":8250,"price":2.45,"orders":3},{"quantity":5500,"price":2.4,"orders":2},{"quantity":2750,"price":2.35,"orders":1}],"sell":[{"quantity":8250,"price":2.65,"orders":3},{"quantity":5500,"price":2.7,"orders":2},{"quantity":11000,"price":2.75,"orders":4},{"quantity":2750,"price":2.8,"orders":1},{"quantity":2750,"price":2.85,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|95070","symbol":"IGL25SEP205PE","last_price":2.6,"volume":418000,"average_price":2.6,"oi":316250.0,"net_change":0.75,"total_buy_quantity":486750.0,"total_sell_quantity":528000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.85,"last_trade_time":"1757065955308","oi_day_high":368500.0,"oi_day_low":316250.0},"NSE_FO:SRF25SEP2850CE":{"ohlc":{"open":95.5,"high":96.15,"low":69.85,"close":72.0},"depth":{"buy":[{"quantity":200,"price":72.45,"orders":1},{"quantity":200,"price":72.4,"orders":1},{"quantity":400,"price":71.8,"orders":2},{"quantity":200,"price":71.65,"orders":1},{"quantity":200,"price":71.6,"orders":1}],"sell":[{"quantity":400,"price":73.85,"orders":2},{"quantity":200,"price":76.15,"orders":1},{"quantity":200,"price":76.2,"orders":1},{"quantity":200,"price":76.8,"orders":1},{"quantity":600,"price":78.15,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|124845","symbol":"SRF25SEP2850CE","last_price":72.0,"volume":47400,"average_price":76.11,"oi":45800.0,"net_change":-25.0,"total_buy_quantity":40800.0,"total_sell_quantity":27600.0,"lower_circuit_limit":6.5,"upper_circuit_limit":187.5,"last_trade_time":"1757066396004","oi_day_high":45800.0,"oi_day_low":28400.0},"NSE_FO:IRCTC25SEP700CE":{"ohlc":{"open":20.9,"high":23.95,"low":17.25,"close":22.95},"depth":{"buy":[{"quantity":875,"price":23.0,"orders":1},{"quantity":875,"price":22.95,"orders":1},{"quantity":875,"price":22.9,"orders":1},{"quantity":1750,"price":22.2,"orders":1},{"quantity":1750,"price":22.15,"orders":1}],"sell":[{"quantity":875,"price":23.55,"orders":1},{"quantity":875,"price":23.6,"orders":1},{"quantity":875,"price":23.65,"orders":1},{"quantity":875,"price":23.7,"orders":1},{"quantity":875,"price":24.2,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|101229","symbol":"IRCTC25SEP700CE","last_price":22.95,"volume":154000,"average_price":21.55,"oi":353500.0,"net_change":2.05,"total_buy_quantity":115500.0,"total_sell_quantity":121625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.85,"last_trade_time":"1757066361320","oi_day_high":369250.0,"oi_day_low":353500.0},"NSE_FO:MUTHOOTFIN25SEP2650CE":{"ohlc":{"open":231.75,"high":237.85,"low":207.0,"close":211.5},"depth":{"buy":[{"quantity":275,"price":206.35,"orders":1},{"quantity":275,"price":206.3,"orders":1},{"quantity":275,"price":206.25,"orders":1},{"quantity":275,"price":206.15,"orders":1},{"quantity":275,"price":205.2,"orders":1}],"sell":[{"quantity":275,"price":210.95,"orders":1},{"quantity":275,"price":211.0,"orders":1},{"quantity":275,"price":211.2,"orders":1},{"quantity":550,"price":213.35,"orders":1},{"quantity":550,"price":215.45,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|110469","symbol":"MUTHOOTFIN25SEP2650CE","last_price":211.5,"volume":5775,"average_price":216.52,"oi":19525.0,"net_change":6.35,"total_buy_quantity":22000.0,"total_sell_quantity":35475.0,"lower_circuit_limit":78.5,"upper_circuit_limit":331.8,"last_trade_time":"1757065931394","oi_day_high":21725.0,"oi_day_low":19525.0},"NSE_FO:TATAMOTORS25SEP680CE":{"ohlc":{"open":23.95,"high":29.5,"low":20.65,"close":26.65},"depth":{"buy":[{"quantity":800,"price":26.8,"orders":1},{"quantity":2400,"price":26.75,"orders":3},{"quantity":3200,"price":26.7,"orders":4},{"quantity":1600,"price":26.65,"orders":2},{"quantity":2400,"price":26.6,"orders":3}],"sell":[{"quantity":800,"price":26.95,"orders":1},{"quantity":4000,"price":27.0,"orders":5},{"quantity":1600,"price":27.05,"orders":2},{"quantity":3200,"price":27.1,"orders":4},{"quantity":3200,"price":27.15,"orders":4}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|139512","symbol":"TATAMOTORS25SEP680CE","last_price":26.65,"volume":2101600,"average_price":24.85,"oi":2047200.0,"net_change":2.85,"total_buy_quantity":176800.0,"total_sell_quantity":172800.0,"lower_circuit_limit":1.4,"upper_circuit_limit":46.2,"last_trade_time":"1757066395811","oi_day_high":2096000.0,"oi_day_low":2024800.0},"NSE_FO:NESTLEIND25SEP1160PE":{"ohlc":{"open":5.0,"high":8.45,"low":4.35,"close":5.0},"depth":{"buy":[{"quantity":500,"price":5.0,"orders":1},{"quantity":1500,"price":4.85,"orders":3},{"quantity":1000,"price":4.8,"orders":2},{"quantity":2000,"price":4.75,"orders":3},{"quantity":1500,"price":4.7,"orders":3}],"sell":[{"quantity":500,"price":5.05,"orders":1},{"quantity":1500,"price":5.1,"orders":3},{"quantity":1000,"price":5.15,"orders":2},{"quantity":1500,"price":5.2,"orders":3},{"quantity":1000,"price":5.25,"orders":2}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|117394","symbol":"NESTLEIND25SEP1160PE","last_price":5.0,"volume":147500,"average_price":6.33,"oi":95500.0,"net_change":-0.1,"total_buy_quantity":172500.0,"total_sell_quantity":82500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.1,"last_trade_time":"1757066395080","oi_day_high":109000.0,"oi_day_low":93000.0},"NSE_FO:ITC25SEP400CE":{"ohlc":{"open":17.7,"high":17.7,"low":9.35,"close":11.5},"depth":{"buy":[{"quantity":6400,"price":11.55,"orders":1},{"quantity":4800,"price":11.45,"orders":3},{"quantity":11200,"price":11.4,"orders":7},{"quantity":4800,"price":11.35,"orders":3},{"quantity":4800,"price":11.3,"orders":3}],"sell":[{"quantity":9600,"price":11.6,"orders":5},{"quantity":9600,"price":11.65,"orders":5},{"quantity":8000,"price":11.7,"orders":4},{"quantity":3200,"price":11.75,"orders":2},{"quantity":3200,"price":11.8,"orders":2}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|101931","symbol":"ITC25SEP400CE","last_price":11.5,"volume":2758400,"average_price":11.2,"oi":1616000.0,"net_change":-7.3,"total_buy_quantity":510400.0,"total_sell_quantity":316800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.8,"last_trade_time":"1757066386364","oi_day_high":1726400.0,"oi_day_low":1350400.0},"NSE_FO:NHPC25SEP78CE":{"ohlc":{"open":2.5,"high":2.65,"low":1.8,"close":2.2},"depth":{"buy":[{"quantity":19200,"price":2.2,"orders":3},{"quantity":38400,"price":2.15,"orders":6},{"quantity":32000,"price":2.1,"orders":5},{"quantity":12800,"price":2.05,"orders":2},{"quantity":25600,"price":2.0,"orders":4}],"sell":[{"quantity":19200,"price":2.25,"orders":3},{"quantity":19200,"price":2.3,"orders":3},{"quantity":38400,"price":2.35,"orders":6},{"quantity":19200,"price":2.4,"orders":3},{"quantity":12800,"price":2.45,"orders":2}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|117808","symbol":"NHPC25SEP78CE","last_price":2.2,"volume":1811200,"average_price":2.17,"oi":806400.0,"net_change":-0.2,"total_buy_quantity":844800.0,"total_sell_quantity":992000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1757066397104","oi_day_high":825600.0,"oi_day_low":563200.0},"NSE_FO:PETRONET25SEP270PE":{"ohlc":{"open":4.5,"high":5.95,"low":4.35,"close":4.8},"depth":{"buy":[{"quantity":7200,"price":4.65,"orders":4},{"quantity":7200,"price":4.6,"orders":4},{"quantity":3600,"price":4.55,"orders":2},{"quantity":3600,"price":4.5,"orders":2},{"quantity":7200,"price":4.45,"orders":3}],"sell":[{"quantity":1800,"price":4.8,"orders":1},{"quantity":7200,"price":4.85,"orders":4},{"quantity":3600,"price":4.9,"orders":2},{"quantity":10800,"price":4.95,"orders":5},{"quantity":3600,"price":5.0,"orders":2}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|122431","symbol":"PETRONET25SEP270PE","last_price":4.8,"volume":468000,"average_price":5.06,"oi":1204200.0,"net_change":-0.15,"total_buy_quantity":401400.0,"total_sell_quantity":500400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.95,"last_trade_time":"1757066344251","oi_day_high":1231200.0,"oi_day_low":1186200.0},"NSE_FO:PRESTIGE25SEP1580PE":{"ohlc":{"open":53.3,"high":100.7,"low":53.3,"close":89.4},"depth":{"buy":[{"quantity":450,"price":87.95,"orders":1},{"quantity":450,"price":87.9,"orders":1},{"quantity":450,"price":87.85,"orders":1},{"quantity":450,"price":87.75,"orders":1},{"quantity":450,"price":87.5,"orders":1}],"sell":[{"quantity":450,"price":90.05,"orders":1},{"quantity":450,"price":92.6,"orders":1},{"quantity":450,"price":92.65,"orders":1},{"quantity":450,"price":92.7,"orders":1},{"quantity":900,"price":93.25,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|119978","symbol":"PRESTIGE25SEP1580PE","last_price":89.4,"volume":54000,"average_price":81.75,"oi":55350.0,"net_change":27.65,"total_buy_quantity":42750.0,"total_sell_quantity":32850.0,"lower_circuit_limit":0.95,"upper_circuit_limit":122.55,"last_trade_time":"1757065731776","oi_day_high":65700.0,"oi_day_low":55350.0},"NSE_FO:ABB25SEP5000PE":{"ohlc":{"open":53.3,"high":79.2,"low":47.4,"close":63.25},"depth":{"buy":[{"quantity":125,"price":62.3,"orders":1},{"quantity":125,"price":62.25,"orders":1},{"quantity":125,"price":62.2,"orders":1},{"quantity":125,"price":62.15,"orders":1},{"quantity":125,"price":61.4,"orders":1}],"sell":[{"quantity":125,"price":63.45,"orders":1},{"quantity":125,"price":63.5,"orders":1},{"quantity":125,"price":63.7,"orders":1},{"quantity":125,"price":63.95,"orders":1},{"quantity":250,"price":64.0,"orders":2}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|62855","symbol":"ABB25SEP5000PE","last_price":63.25,"volume":90000,"average_price":64.44,"oi":121125.0,"net_change":3.55,"total_buy_quantity":26500.0,"total_sell_quantity":13000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":168.0,"last_trade_time":"1757066355578","oi_day_high":124875.0,"oi_day_low":120125.0},"NSE_FO:BHARATFORG25SEP1120CE":{"ohlc":{"open":42.0,"high":48.0,"low":34.95,"close":39.15},"depth":{"buy":[{"quantity":1000,"price":39.25,"orders":2},{"quantity":500,"price":38.0,"orders":1},{"quantity":500,"price":37.05,"orders":1},{"quantity":500,"price":37.0,"orders":1},{"quantity":2000,"price":35.2,"orders":1}],"sell":[{"quantity":500,"price":39.95,"orders":1},{"quantity":500,"price":40.05,"orders":1},{"quantity":500,"price":40.1,"orders":1},{"quantity":500,"price":40.15,"orders":1},{"quantity":500,"price":41.05,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|72968","symbol":"BHARATFORG25SEP1120CE","last_price":39.15,"volume":86500,"average_price":39.27,"oi":140000.0,"net_change":2.4,"total_buy_quantity":64000.0,"total_sell_quantity":70500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.0,"last_trade_time":"1757066366024","oi_day_high":148500.0,"oi_day_low":139500.0},"NSE_FO:GLENMARK25SEP1940CE":{"ohlc":{"open":98.0,"high":131.35,"low":98.0,"close":130.35},"depth":{"buy":[{"quantity":750,"price":131.25,"orders":2},{"quantity":375,"price":131.2,"orders":1},{"quantity":375,"price":131.1,"orders":1},{"quantity":375,"price":130.9,"orders":1},{"quantity":375,"price":130.85,"orders":1}],"sell":[{"quantity":375,"price":138.15,"orders":1},{"quantity":375,"price":138.2,"orders":1},{"quantity":375,"price":138.25,"orders":1},{"quantity":375,"price":143.3,"orders":1},{"quantity":1500,"price":143.35,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|85540","symbol":"GLENMARK25SEP1940CE","last_price":130.35,"volume":13125,"average_price":121.71,"oi":44625.0,"net_change":42.25,"total_buy_quantity":35250.0,"total_sell_quantity":8625.0,"lower_circuit_limit":10.15,"upper_circuit_limit":166.05,"last_trade_time":"1757064900639","oi_day_high":46875.0,"oi_day_low":44250.0},"NSE_FO:GMRAIRPORT25SEP86CE":{"ohlc":{"open":2.9,"high":2.9,"low":1.8,"close":2.25},"depth":{"buy":[{"quantity":34875,"price":2.25,"orders":5},{"quantity":41850,"price":2.2,"orders":5},{"quantity":27900,"price":2.15,"orders":4},{"quantity":76725,"price":2.1,"orders":4},{"quantity":20925,"price":2.05,"orders":3}],"sell":[{"quantity":20925,"price":2.35,"orders":3},{"quantity":13950,"price":2.4,"orders":2},{"quantity":34875,"price":2.45,"orders":4},{"quantity":83700,"price":2.5,"orders":5},{"quantity":48825,"price":2.55,"orders":3}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|87649","symbol":"GMRAIRPORT25SEP86CE","last_price":2.25,"volume":878850,"average_price":2.22,"oi":606825.0,"net_change":-0.45,"total_buy_quantity":976500.0,"total_sell_quantity":1178775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.7,"last_trade_time":"1757066389460","oi_day_high":641700.0,"oi_day_low":509175.0},"NSE_FO:PAYTM25SEP1240CE":{"ohlc":{"open":54.0,"high":63.0,"low":52.5,"close":54.9},"depth":{"buy":[{"quantity":725,"price":54.9,"orders":1},{"quantity":725,"price":54.85,"orders":1},{"quantity":1450,"price":54.8,"orders":2},{"quantity":725,"price":54.75,"orders":1},{"quantity":725,"price":54.55,"orders":1}],"sell":[{"quantity":725,"price":55.55,"orders":1},{"quantity":725,"price":55.6,"orders":1},{"quantity":725,"price":55.7,"orders":1},{"quantity":725,"price":55.75,"orders":1},{"quantity":725,"price":55.85,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|121855","symbol":"PAYTM25SEP1240CE","last_price":54.9,"volume":870725,"average_price":57.67,"oi":474875.0,"net_change":4.95,"total_buy_quantity":102225.0,"total_sell_quantity":110200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":111.9,"last_trade_time":"1757066397011","oi_day_high":537225.0,"oi_day_low":466900.0},"NSE_FO:DIVISLAB25SEP6100CE":{"ohlc":{"open":169.6,"high":193.8,"low":112.05,"close":116.0},"depth":{"buy":[{"quantity":100,"price":115.05,"orders":1},{"quantity":100,"price":115.0,"orders":1},{"quantity":100,"price":114.7,"orders":1},{"quantity":100,"price":114.65,"orders":1},{"quantity":100,"price":114.15,"orders":1}],"sell":[{"quantity":100,"price":116.0,"orders":1},{"quantity":800,"price":116.2,"orders":1},{"quantity":200,"price":116.25,"orders":2},{"quantity":100,"price":117.0,"orders":1},{"quantity":200,"price":117.2,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|81301","symbol":"DIVISLAB25SEP6100CE","last_price":116.0,"volume":177000,"average_price":135.35,"oi":76300.0,"net_change":-53.6,"total_buy_quantity":20600.0,"total_sell_quantity":24600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":342.05,"last_trade_time":"1757066399006","oi_day_high":76300.0,"oi_day_low":40500.0},"NSE_FO:CUMMINSIND25SEP3850CE":{"ohlc":{"open":148.35,"high":162.4,"low":121.65,"close":138.6},"depth":{"buy":[{"quantity":200,"price":136.35,"orders":1},{"quantity":200,"price":136.3,"orders":1},{"quantity":200,"price":136.25,"orders":1},{"quantity":200,"price":134.55,"orders":1},{"quantity":200,"price":134.45,"orders":1}],"sell":[{"quantity":200,"price":139.85,"orders":1},{"quantity":400,"price":139.9,"orders":2},{"quantity":200,"price":140.0,"orders":1},{"quantity":200,"price":140.05,"orders":1},{"quantity":600,"price":146.25,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|79601","symbol":"CUMMINSIND25SEP3850CE","last_price":138.6,"volume":4600,"average_price":141.5,"oi":23000.0,"net_change":-9.75,"total_buy_quantity":20800.0,"total_sell_quantity":11800.0,"lower_circuit_limit":5.95,"upper_circuit_limit":290.75,"last_trade_time":"1757065923164","oi_day_high":23000.0,"oi_day_low":21800.0},"NSE_FO:BANKINDIA25SEP110CE":{"ohlc":{"open":4.65,"high":4.65,"low":3.65,"close":4.65},"depth":{"buy":[{"quantity":20800,"price":4.65,"orders":4},{"quantity":15600,"price":4.6,"orders":3},{"quantity":15600,"price":4.55,"orders":3},{"quantity":10400,"price":4.5,"orders":2},{"quantity":10400,"price":4.45,"orders":2}],"sell":[{"quantity":15600,"price":4.85,"orders":3},{"quantity":10400,"price":4.9,"orders":2},{"quantity":10400,"price":4.95,"orders":2},{"quantity":5200,"price":5.0,"orders":1},{"quantity":20800,"price":5.05,"orders":2}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|72184","symbol":"BANKINDIA25SEP110CE","last_price":4.65,"volume":291200,"average_price":4.13,"oi":1710800.0,"net_change":0.55,"total_buy_quantity":873600.0,"total_sell_quantity":733200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.1,"last_trade_time":"1757066111613","oi_day_high":1726400.0,"oi_day_low":1710800.0},"NSE_FO:SHREECEM25SEP29750CE":{"ohlc":{"open":809.9,"high":809.9,"low":716.35,"close":742.0},"depth":{"buy":[{"quantity":25,"price":668.25,"orders":1},{"quantity":25,"price":668.1,"orders":1},{"quantity":25,"price":667.9,"orders":1},{"quantity":25,"price":632.6,"orders":1},{"quantity":125,"price":632.55,"orders":1}],"sell":[{"quantity":25,"price":921.15,"orders":1},{"quantity":250,"price":921.5,"orders":1},{"quantity":250,"price":989.45,"orders":1},{"quantity":100,"price":996.25,"orders":1},{"quantity":75,"price":1020.0,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|123188","symbol":"SHREECEM25SEP29750CE","last_price":742.0,"volume":225,"average_price":748.53,"oi":950.0,"net_change":-67.9,"total_buy_quantity":1650.0,"total_sell_quantity":1175.0,"lower_circuit_limit":97.95,"upper_circuit_limit":1521.85,"last_trade_time":"1757066139606","oi_day_high":950.0,"oi_day_low":750.0},"NSE_FO:SIEMENS25SEP3050PE":{"ohlc":{"open":30.0,"high":57.6,"low":28.1,"close":55.55},"depth":{"buy":[{"quantity":125,"price":55.6,"orders":1},{"quantity":125,"price":55.55,"orders":1},{"quantity":125,"price":54.05,"orders":1},{"quantity":125,"price":54.0,"orders":1},{"quantity":125,"price":53.95,"orders":1}],"sell":[{"quantity":125,"price":56.6,"orders":1},{"quantity":125,"price":56.65,"orders":1},{"quantity":125,"price":57.85,"orders":1},{"quantity":125,"price":57.9,"orders":1},{"quantity":375,"price":58.25,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|123889","symbol":"SIEMENS25SEP3050PE","last_price":55.55,"volume":46500,"average_price":48.95,"oi":26875.0,"net_change":19.1,"total_buy_quantity":29750.0,"total_sell_quantity":19000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":107.8,"last_trade_time":"1757066389952","oi_day_high":29500.0,"oi_day_low":26750.0},"NSE_FO:IEX25SEP140PE":{"ohlc":{"open":2.3,"high":3.75,"low":1.95,"close":2.7},"depth":{"buy":[{"quantity":22500,"price":2.65,"orders":5},{"quantity":33750,"price":2.6,"orders":7},{"quantity":15000,"price":2.55,"orders":3},{"quantity":22500,"price":2.5,"orders":5},{"quantity":7500,"price":2.45,"orders":2}],"sell":[{"quantity":7500,"price":2.75,"orders":2},{"quantity":11250,"price":2.8,"orders":3},{"quantity":11250,"price":2.85,"orders":3},{"quantity":7500,"price":2.9,"orders":2},{"quantity":7500,"price":2.95,"orders":2}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|97090","symbol":"IEX25SEP140PE","last_price":2.7,"volume":1665000,"average_price":3.05,"oi":2036250.0,"net_change":0.15,"total_buy_quantity":907500.0,"total_sell_quantity":735000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.55,"last_trade_time":"1757066370028","oi_day_high":2122500.0,"oi_day_low":2002500.0},"NSE_FO:ZYDUSLIFE25SEP980CE":{"ohlc":{"open":49.5,"high":66.25,"low":43.95,"close":48.6},"depth":{"buy":[{"quantity":900,"price":47.6,"orders":1},{"quantity":900,"price":47.55,"orders":1},{"quantity":900,"price":46.75,"orders":1},{"quantity":900,"price":46.7,"orders":1},{"quantity":900,"price":46.5,"orders":1}],"sell":[{"quantity":900,"price":48.4,"orders":1},{"quantity":900,"price":48.75,"orders":1},{"quantity":900,"price":49.7,"orders":1},{"quantity":1800,"price":50.0,"orders":2},{"quantity":900,"price":50.1,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|144498","symbol":"ZYDUSLIFE25SEP980CE","last_price":48.6,"volume":44100,"average_price":57.79,"oi":57600.0,"net_change":0.7,"total_buy_quantity":116100.0,"total_sell_quantity":92700.0,"lower_circuit_limit":14.6,"upper_circuit_limit":81.2,"last_trade_time":"1757063956423","oi_day_high":61200.0,"oi_day_low":55800.0},"NSE_FO:MPHASIS25SEP2850CE":{"ohlc":{"open":97.9,"high":103.8,"low":58.45,"close":68.2},"depth":{"buy":[{"quantity":275,"price":67.1,"orders":1},{"quantity":275,"price":67.0,"orders":1},{"quantity":275,"price":66.3,"orders":1},{"quantity":275,"price":66.25,"orders":1},{"quantity":275,"price":66.2,"orders":1}],"sell":[{"quantity":275,"price":69.6,"orders":1},{"quantity":275,"price":69.65,"orders":1},{"quantity":275,"price":69.75,"orders":1},{"quantity":275,"price":69.85,"orders":1},{"quantity":275,"price":69.9,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|110306","symbol":"MPHASIS25SEP2850CE","last_price":68.2,"volume":190025,"average_price":70.71,"oi":94325.0,"net_change":-31.3,"total_buy_quantity":47300.0,"total_sell_quantity":32725.0,"lower_circuit_limit":5.1,"upper_circuit_limit":193.9,"last_trade_time":"1757066381456","oi_day_high":94600.0,"oi_day_low":42350.0},"NSE_FO:MFSL25SEP1600PE":{"ohlc":{"open":41.55,"high":47.4,"low":36.0,"close":45.0},"depth":{"buy":[{"quantity":1600,"price":43.2,"orders":2},{"quantity":800,"price":43.15,"orders":1},{"quantity":800,"price":43.05,"orders":1},{"quantity":800,"price":42.95,"orders":1},{"quantity":800,"price":42.85,"orders":1}],"sell":[{"quantity":800,"price":45.25,"orders":1},{"quantity":800,"price":45.3,"orders":1},{"quantity":800,"price":45.6,"orders":1},{"quantity":800,"price":46.6,"orders":1},{"quantity":800,"price":46.65,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|113716","symbol":"MFSL25SEP1600PE","last_price":45.0,"volume":297600,"average_price":41.22,"oi":156000.0,"net_change":-9.85,"total_buy_quantity":59200.0,"total_sell_quantity":75200.0,"lower_circuit_limit":11.15,"upper_circuit_limit":98.55,"last_trade_time":"1757066367385","oi_day_high":170400.0,"oi_day_low":148000.0},"NSE_FO:COLPAL25SEP2260PE":{"ohlc":{"open":7.6,"high":11.7,"low":7.05,"close":8.35},"depth":{"buy":[{"quantity":450,"price":8.4,"orders":1},{"quantity":2025,"price":8.35,"orders":1},{"quantity":225,"price":8.3,"orders":1},{"quantity":225,"price":8.25,"orders":1},{"quantity":450,"price":8.2,"orders":1}],"sell":[{"quantity":225,"price":8.95,"orders":1},{"quantity":225,"price":9.0,"orders":1},{"quantity":225,"price":9.05,"orders":1},{"quantity":225,"price":9.75,"orders":1},{"quantity":225,"price":9.95,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|78081","symbol":"COLPAL25SEP2260PE","last_price":8.35,"volume":29475,"average_price":8.95,"oi":39150.0,"net_change":1.45,"total_buy_quantity":126675.0,"total_sell_quantity":40500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.9,"last_trade_time":"1757066191698","oi_day_high":45450.0,"oi_day_low":39150.0},"NSE_FO:ADANIENT25SEP2300PE":{"ohlc":{"open":61.65,"high":86.7,"low":55.05,"close":61.35},"depth":{"buy":[{"quantity":300,"price":60.55,"orders":1},{"quantity":300,"price":60.5,"orders":1},{"quantity":300,"price":60.35,"orders":1},{"quantity":300,"price":60.3,"orders":1},{"quantity":600,"price":60.25,"orders":1}],"sell":[{"quantity":600,"price":61.4,"orders":2},{"quantity":300,"price":61.45,"orders":1},{"quantity":300,"price":61.5,"orders":1},{"quantity":300,"price":61.6,"orders":1},{"quantity":300,"price":61.8,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|64074","symbol":"ADANIENT25SEP2300PE","last_price":61.35,"volume":627900,"average_price":68.66,"oi":766200.0,"net_change":-4.6,"total_buy_quantity":77400.0,"total_sell_quantity":45600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":154.5,"last_trade_time":"1757066385038","oi_day_high":774900.0,"oi_day_low":717000.0},"NSE_FO:MARUTI25SEP14800PE":{"ohlc":{"open":293.6,"high":296.55,"low":182.0,"close":193.0},"depth":{"buy":[{"quantity":800,"price":191.15,"orders":1},{"quantity":50,"price":190.5,"orders":1},{"quantity":50,"price":190.05,"orders":1},{"quantity":50,"price":190.0,"orders":1},{"quantity":200,"price":189.5,"orders":2}],"sell":[{"quantity":100,"price":195.0,"orders":2},{"quantity":50,"price":197.95,"orders":1},{"quantity":100,"price":198.0,"orders":1},{"quantity":50,"price":198.05,"orders":1},{"quantity":250,"price":198.1,"orders":2}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|111955","symbol":"MARUTI25SEP14800PE","last_price":193.0,"volume":512700,"average_price":236.44,"oi":155850.0,"net_change":-127.9,"total_buy_quantity":11750.0,"total_sell_quantity":31050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":635.75,"last_trade_time":"1757066395468","oi_day_high":167150.0,"oi_day_low":115350.0},"NSE_FO:BOSCHLTD25SEP39250CE":{"ohlc":{"open":1971.7,"high":1971.7,"low":1971.7,"close":1971.7},"depth":{"buy":[{"quantity":125,"price":1915.75,"orders":4},{"quantity":25,"price":1915.7,"orders":1},{"quantity":25,"price":1912.55,"orders":1},{"quantity":100,"price":1894.45,"orders":1},{"quantity":125,"price":1867.95,"orders":1}],"sell":[{"quantity":25,"price":2429.95,"orders":1},{"quantity":25,"price":2430.0,"orders":1},{"quantity":100,"price":2430.05,"orders":1},{"quantity":250,"price":2519.2,"orders":1},{"quantity":750,"price":2919.55,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|71727","symbol":"BOSCHLTD25SEP39250CE","last_price":1971.7,"volume":0,"average_price":0.0,"oi":175.0,"net_change":0.0,"total_buy_quantity":950.0,"total_sell_quantity":1575.0,"lower_circuit_limit":621.05,"upper_circuit_limit":3322.35,"last_trade_time":"1756979967000","oi_day_high":275.0,"oi_day_low":175.0},"NSE_FO:GAIL25SEP170CE":{"ohlc":{"open":7.2,"high":7.45,"low":6.15,"close":6.9},"depth":{"buy":[{"quantity":3150,"price":6.75,"orders":1},{"quantity":3150,"price":6.7,"orders":1},{"quantity":3150,"price":6.65,"orders":1},{"quantity":3150,"price":6.6,"orders":1},{"quantity":9450,"price":6.1,"orders":1}],"sell":[{"quantity":3150,"price":6.9,"orders":1},{"quantity":6300,"price":6.95,"orders":2},{"quantity":9450,"price":7.0,"orders":3},{"quantity":9450,"price":7.3,"orders":1},{"quantity":12600,"price":7.8,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|86864","symbol":"GAIL25SEP170CE","last_price":6.9,"volume":267750,"average_price":6.9,"oi":1307250.0,"net_change":-0.45,"total_buy_quantity":390600.0,"total_sell_quantity":374850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.35,"last_trade_time":"1757066379960","oi_day_high":1307250.0,"oi_day_low":1260000.0},"NSE_FO:HDFCBANK25SEP960PE":{"ohlc":{"open":11.05,"high":16.3,"low":10.2,"close":11.35},"depth":{"buy":[{"quantity":1100,"price":11.4,"orders":1},{"quantity":7700,"price":11.35,"orders":6},{"quantity":3300,"price":11.3,"orders":3},{"quantity":9900,"price":11.25,"orders":4},{"quantity":15400,"price":11.2,"orders":7}],"sell":[{"quantity":6600,"price":11.5,"orders":6},{"quantity":3300,"price":11.55,"orders":3},{"quantity":4400,"price":11.6,"orders":4},{"quantity":15400,"price":11.65,"orders":7},{"quantity":11000,"price":11.7,"orders":4}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|90945","symbol":"HDFCBANK25SEP960PE","last_price":11.35,"volume":6028000,"average_price":12.99,"oi":3190000.0,"net_change":-1.4,"total_buy_quantity":475200.0,"total_sell_quantity":258500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.75,"last_trade_time":"1757066397879","oi_day_high":3428700.0,"oi_day_low":3140500.0},"NSE_FO:CROMPTON25SEP325PE":{"ohlc":{"open":5.45,"high":6.8,"low":5.3,"close":6.1},"depth":{"buy":[{"quantity":1800,"price":5.9,"orders":1},{"quantity":1800,"price":5.85,"orders":1},{"quantity":1800,"price":5.75,"orders":1},{"quantity":1800,"price":5.7,"orders":1},{"quantity":1800,"price":5.65,"orders":1}],"sell":[{"quantity":1800,"price":6.1,"orders":1},{"quantity":1800,"price":6.45,"orders":1},{"quantity":12600,"price":6.5,"orders":4},{"quantity":1800,"price":6.55,"orders":1},{"quantity":7200,"price":6.65,"orders":2}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|79146","symbol":"CROMPTON25SEP325PE","last_price":6.1,"volume":181800,"average_price":6.22,"oi":189000.0,"net_change":-0.05,"total_buy_quantity":295200.0,"total_sell_quantity":423000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.15,"last_trade_time":"1757066295002","oi_day_high":192600.0,"oi_day_low":158400.0},"NSE_FO:INFY25SEP1520CE":{"ohlc":{"open":13.25,"high":14.85,"low":7.95,"close":8.7},"depth":{"buy":[{"quantity":800,"price":8.65,"orders":2},{"quantity":5600,"price":8.6,"orders":6},{"quantity":2800,"price":8.55,"orders":6},{"quantity":1600,"price":8.5,"orders":3},{"quantity":2400,"price":8.45,"orders":5}],"sell":[{"quantity":2800,"price":8.8,"orders":6},{"quantity":6000,"price":8.85,"orders":9},{"quantity":4800,"price":8.9,"orders":7},{"quantity":4000,"price":8.95,"orders":4},{"quantity":9600,"price":9.0,"orders":8}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|99719","symbol":"INFY25SEP1520CE","last_price":8.7,"volume":4231200,"average_price":10.07,"oi":1954800.0,"net_change":-4.6,"total_buy_quantity":820400.0,"total_sell_quantity":304400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.75,"last_trade_time":"1757066396456","oi_day_high":1983600.0,"oi_day_low":1717200.0},"NSE_FO:BEL25SEP365PE":{"ohlc":{"open":4.2,"high":6.0,"low":3.8,"close":4.45},"depth":{"buy":[{"quantity":22800,"price":4.4,"orders":8},{"quantity":42750,"price":4.35,"orders":8},{"quantity":39900,"price":4.3,"orders":7},{"quantity":45600,"price":4.25,"orders":5},{"quantity":57000,"price":4.2,"orders":5}],"sell":[{"quantity":11400,"price":4.5,"orders":4},{"quantity":45600,"price":4.55,"orders":10},{"quantity":34200,"price":4.6,"orders":7},{"quantity":37050,"price":4.65,"orders":4},{"quantity":39900,"price":4.7,"orders":7}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|68785","symbol":"BEL25SEP365PE","last_price":4.45,"volume":2767350,"average_price":4.94,"oi":2131800.0,"net_change":-0.25,"total_buy_quantity":718200.0,"total_sell_quantity":849300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.7,"last_trade_time":"1757066382982","oi_day_high":2140350.0,"oi_day_low":1989300.0},"NSE_FO:IREDA25SEP140PE":{"ohlc":{"open":1.95,"high":2.65,"low":1.55,"close":1.6},"depth":{"buy":[{"quantity":24150,"price":1.5,"orders":6},{"quantity":24150,"price":1.45,"orders":6},{"quantity":127650,"price":1.4,"orders":7},{"quantity":69000,"price":1.35,"orders":6},{"quantity":6900,"price":1.3,"orders":2}],"sell":[{"quantity":13800,"price":1.6,"orders":4},{"quantity":6900,"price":1.65,"orders":2},{"quantity":10350,"price":1.7,"orders":2},{"quantity":10350,"price":1.75,"orders":3},{"quantity":51750,"price":1.8,"orders":5}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|101381","symbol":"IREDA25SEP140PE","last_price":1.6,"volume":848700,"average_price":2.0,"oi":1242000.0,"net_change":-0.9,"total_buy_quantity":638250.0,"total_sell_quantity":772800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1757066396432","oi_day_high":1273050.0,"oi_day_low":1197150.0},"NSE_FO:ULTRACEMCO25SEP12500CE":{"ohlc":{"open":361.0,"high":395.85,"low":275.9,"close":315.8},"depth":{"buy":[{"quantity":50,"price":315.05,"orders":1},{"quantity":50,"price":314.95,"orders":1},{"quantity":50,"price":314.75,"orders":1},{"quantity":50,"price":314.7,"orders":1},{"quantity":50,"price":313.8,"orders":1}],"sell":[{"quantity":50,"price":324.95,"orders":1},{"quantity":50,"price":325.0,"orders":1},{"quantity":50,"price":332.0,"orders":1},{"quantity":50,"price":355.0,"orders":1},{"quantity":900,"price":363.9,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|131995","symbol":"ULTRACEMCO25SEP12500CE","last_price":315.8,"volume":30600,"average_price":316.73,"oi":10900.0,"net_change":-44.85,"total_buy_quantity":7000.0,"total_sell_quantity":4600.0,"lower_circuit_limit":46.45,"upper_circuit_limit":674.85,"last_trade_time":"1757066396389","oi_day_high":11550.0,"oi_day_low":7650.0},"NSE_FO:ONGC25SEP235PE":{"ohlc":{"open":3.85,"high":5.05,"low":3.4,"close":3.8},"depth":{"buy":[{"quantity":11250,"price":3.8,"orders":4},{"quantity":13500,"price":3.75,"orders":6},{"quantity":20250,"price":3.7,"orders":8},{"quantity":15750,"price":3.65,"orders":4},{"quantity":20250,"price":3.6,"orders":6}],"sell":[{"quantity":15750,"price":3.9,"orders":7},{"quantity":9000,"price":3.95,"orders":4},{"quantity":6750,"price":4.0,"orders":3},{"quantity":4500,"price":4.05,"orders":2},{"quantity":15750,"price":4.1,"orders":3}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|115073","symbol":"ONGC25SEP235PE","last_price":3.8,"volume":6664500,"average_price":4.16,"oi":3217500.0,"net_change":-0.15,"total_buy_quantity":675000.0,"total_sell_quantity":652500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1757066393289","oi_day_high":3217500.0,"oi_day_low":2747250.0},"NSE_FO:GRASIM25SEP2780CE":{"ohlc":{"open":85.9,"high":91.1,"low":62.6,"close":73.35},"depth":{"buy":[{"quantity":250,"price":71.05,"orders":1},{"quantity":250,"price":70.85,"orders":1},{"quantity":250,"price":69.5,"orders":1},{"quantity":250,"price":68.85,"orders":1},{"quantity":1000,"price":68.3,"orders":2}],"sell":[{"quantity":250,"price":74.5,"orders":1},{"quantity":250,"price":74.55,"orders":1},{"quantity":500,"price":74.6,"orders":2},{"quantity":250,"price":74.65,"orders":1},{"quantity":250,"price":74.7,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|87138","symbol":"GRASIM25SEP2780CE","last_price":73.35,"volume":18250,"average_price":72.8,"oi":16250.0,"net_change":-5.55,"total_buy_quantity":30250.0,"total_sell_quantity":24000.0,"lower_circuit_limit":8.45,"upper_circuit_limit":149.35,"last_trade_time":"1757066348943","oi_day_high":19750.0,"oi_day_low":15000.0},"NSE_FO:HEROMOTOCO25SEP5100PE":{"ohlc":{"open":47.25,"high":51.0,"low":39.25,"close":39.0},"depth":{"buy":[{"quantity":300,"price":40.05,"orders":2},{"quantity":150,"price":39.9,"orders":1},{"quantity":150,"price":39.85,"orders":1},{"quantity":300,"price":39.8,"orders":1},{"quantity":300,"price":38.95,"orders":2}],"sell":[{"quantity":150,"price":40.8,"orders":1},{"quantity":150,"price":41.0,"orders":1},{"quantity":150,"price":41.05,"orders":1},{"quantity":150,"price":41.1,"orders":1},{"quantity":150,"price":41.15,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|92018","symbol":"HEROMOTOCO25SEP5100PE","last_price":39.0,"volume":121950,"average_price":45.03,"oi":137400.0,"net_change":-17.9,"total_buy_quantity":65550.0,"total_sell_quantity":45150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":125.7,"last_trade_time":"1757066397962","oi_day_high":147600.0,"oi_day_low":137100.0},"NSE_FO:HFCL25SEP70PE":{"ohlc":{"open":2.4,"high":3.15,"low":2.35,"close":2.55},"depth":{"buy":[{"quantity":19350,"price":2.5,"orders":3},{"quantity":19350,"price":2.45,"orders":3},{"quantity":51600,"price":2.4,"orders":4},{"quantity":12900,"price":2.35,"orders":2},{"quantity":12900,"price":2.3,"orders":2}],"sell":[{"quantity":38700,"price":2.6,"orders":6},{"quantity":32250,"price":2.65,"orders":5},{"quantity":64500,"price":2.7,"orders":6},{"quantity":19350,"price":2.75,"orders":3},{"quantity":32250,"price":2.8,"orders":4}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|92231","symbol":"HFCL25SEP70PE","last_price":2.55,"volume":2689650,"average_price":2.69,"oi":3876450.0,"net_change":-0.25,"total_buy_quantity":890100.0,"total_sell_quantity":993300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1757066335612","oi_day_high":3882900.0,"oi_day_low":3437850.0},"NSE_FO:BIOCON25SEP355PE":{"ohlc":{"open":8.5,"high":8.5,"low":5.15,"close":5.5},"depth":{"buy":[{"quantity":7500,"price":5.2,"orders":3},{"quantity":7500,"price":5.15,"orders":2},{"quantity":5000,"price":5.1,"orders":2},{"quantity":5000,"price":5.0,"orders":2},{"quantity":5000,"price":4.9,"orders":1}],"sell":[{"quantity":5000,"price":5.45,"orders":2},{"quantity":5000,"price":5.5,"orders":2},{"quantity":2500,"price":5.55,"orders":1},{"quantity":2500,"price":5.7,"orders":1},{"quantity":7500,"price":5.75,"orders":2}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|70695","symbol":"BIOCON25SEP355PE","last_price":5.5,"volume":847500,"average_price":6.36,"oi":422500.0,"net_change":-2.3,"total_buy_quantity":365000.0,"total_sell_quantity":432500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.8,"last_trade_time":"1757066320972","oi_day_high":435000.0,"oi_day_low":312500.0},"NSE_FO:ANGELONE25SEP2250CE":{"ohlc":{"open":93.45,"high":116.0,"low":88.6,"close":112.35},"depth":{"buy":[{"quantity":250,"price":111.9,"orders":1},{"quantity":250,"price":111.85,"orders":1},{"quantity":250,"price":111.7,"orders":1},{"quantity":500,"price":111.65,"orders":2},{"quantity":250,"price":111.6,"orders":1}],"sell":[{"quantity":500,"price":113.3,"orders":1},{"quantity":5500,"price":113.5,"orders":3},{"quantity":250,"price":114.9,"orders":1},{"quantity":250,"price":114.95,"orders":1},{"quantity":250,"price":115.0,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|63493","symbol":"ANGELONE25SEP2250CE","last_price":112.35,"volume":440750,"average_price":103.97,"oi":112250.0,"net_change":18.9,"total_buy_quantity":47750.0,"total_sell_quantity":54500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":206.25,"last_trade_time":"1757066381020","oi_day_high":140500.0,"oi_day_low":112250.0},"NSE_FO:INOXWIND25SEP135PE":{"ohlc":{"open":1.25,"high":1.35,"low":0.85,"close":0.95},"depth":{"buy":[{"quantity":13088,"price":0.95,"orders":3},{"quantity":19632,"price":0.9,"orders":4},{"quantity":26176,"price":0.85,"orders":7},{"quantity":16360,"price":0.8,"orders":5},{"quantity":9816,"price":0.75,"orders":3}],"sell":[{"quantity":6544,"price":1.0,"orders":1},{"quantity":26176,"price":1.05,"orders":8},{"quantity":22904,"price":1.1,"orders":7},{"quantity":13088,"price":1.15,"orders":4},{"quantity":13088,"price":1.2,"orders":4}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|97816","symbol":"INOXWIND25SEP135PE","last_price":0.95,"volume":418816,"average_price":1.0,"oi":932520.0,"net_change":-0.45,"total_buy_quantity":337016.0,"total_sell_quantity":549696.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1757066370137","oi_day_high":997960.0,"oi_day_low":932520.0},"NSE_FO:LAURUSLABS25SEP860CE":{"ohlc":{"open":35.25,"high":43.1,"low":33.05,"close":38.4},"depth":{"buy":[{"quantity":1700,"price":37.95,"orders":1},{"quantity":1700,"price":37.9,"orders":1},{"quantity":1700,"price":36.8,"orders":1},{"quantity":3400,"price":36.75,"orders":1},{"quantity":1700,"price":36.55,"orders":1}],"sell":[{"quantity":1700,"price":38.65,"orders":1},{"quantity":1700,"price":38.7,"orders":1},{"quantity":1700,"price":38.95,"orders":1},{"quantity":1700,"price":39.0,"orders":1},{"quantity":1700,"price":39.8,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|107054","symbol":"LAURUSLABS25SEP860CE","last_price":38.4,"volume":248200,"average_price":37.71,"oi":153000.0,"net_change":4.6,"total_buy_quantity":176800.0,"total_sell_quantity":139400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.65,"last_trade_time":"1757066376416","oi_day_high":195500.0,"oi_day_low":151300.0},"NSE_FO:HAVELLS25SEP1520CE":{"ohlc":{"open":85.7,"high":85.7,"low":85.7,"close":85.7},"depth":{"buy":[{"quantity":1000,"price":74.95,"orders":2},{"quantity":500,"price":74.9,"orders":1},{"quantity":2500,"price":74.75,"orders":1},{"quantity":2500,"price":74.7,"orders":1},{"quantity":3500,"price":73.25,"orders":2}],"sell":[{"quantity":500,"price":84.75,"orders":1},{"quantity":2500,"price":84.8,"orders":1},{"quantity":1500,"price":85.65,"orders":1},{"quantity":2000,"price":89.65,"orders":1},{"quantity":5000,"price":93.6,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|89706","symbol":"HAVELLS25SEP1520CE","last_price":85.7,"volume":0,"average_price":0.0,"oi":21000.0,"net_change":0.0,"total_buy_quantity":20000.0,"total_sell_quantity":35500.0,"lower_circuit_limit":38.45,"upper_circuit_limit":147.05,"last_trade_time":"1756805105000","oi_day_high":24000.0,"oi_day_low":21000.0},"NSE_FO:CYIENT25SEP1180PE":{"ohlc":{"open":33.75,"high":45.0,"low":27.65,"close":38.0},"depth":{"buy":[{"quantity":425,"price":36.5,"orders":1},{"quantity":425,"price":35.65,"orders":1},{"quantity":425,"price":35.15,"orders":1},{"quantity":1700,"price":33.25,"orders":2},{"quantity":1275,"price":32.6,"orders":1}],"sell":[{"quantity":425,"price":38.45,"orders":1},{"quantity":425,"price":39.8,"orders":1},{"quantity":425,"price":39.85,"orders":1},{"quantity":425,"price":39.9,"orders":1},{"quantity":850,"price":39.95,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|80035","symbol":"CYIENT25SEP1180PE","last_price":38.0,"volume":76075,"average_price":37.65,"oi":71825.0,"net_change":7.3,"total_buy_quantity":68000.0,"total_sell_quantity":67575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.05,"last_trade_time":"1757066102001","oi_day_high":74375.0,"oi_day_low":62050.0},"NSE_FO:JIOFIN25SEP310PE":{"ohlc":{"open":10.0,"high":10.0,"low":5.65,"close":6.95},"depth":{"buy":[{"quantity":4700,"price":6.95,"orders":2},{"quantity":23500,"price":6.9,"orders":8},{"quantity":11750,"price":6.85,"orders":3},{"quantity":9400,"price":6.8,"orders":2},{"quantity":7050,"price":6.75,"orders":1}],"sell":[{"quantity":7050,"price":7.05,"orders":3},{"quantity":18800,"price":7.1,"orders":6},{"quantity":7050,"price":7.15,"orders":3},{"quantity":11750,"price":7.2,"orders":2},{"quantity":28200,"price":7.25,"orders":3}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|102880","symbol":"JIOFIN25SEP310PE","last_price":6.95,"volume":5282800,"average_price":6.8,"oi":3583750.0,"net_change":-1.25,"total_buy_quantity":596900.0,"total_sell_quantity":528750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.2,"last_trade_time":"1757066398756","oi_day_high":3628400.0,"oi_day_low":3381650.0},"NSE_FO:COFORGE25SEP1740PE":{"ohlc":{"open":68.05,"high":116.0,"low":65.15,"close":98.2},"depth":{"buy":[{"quantity":375,"price":97.0,"orders":1},{"quantity":375,"price":96.95,"orders":1},{"quantity":375,"price":96.9,"orders":1},{"quantity":375,"price":96.8,"orders":1},{"quantity":375,"price":96.25,"orders":1}],"sell":[{"quantity":375,"price":98.45,"orders":1},{"quantity":375,"price":98.5,"orders":1},{"quantity":375,"price":98.55,"orders":1},{"quantity":375,"price":98.6,"orders":1},{"quantity":375,"price":98.7,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|77272","symbol":"COFORGE25SEP1740PE","last_price":98.2,"volume":147750,"average_price":92.96,"oi":81375.0,"net_change":20.0,"total_buy_quantity":42750.0,"total_sell_quantity":69750.0,"lower_circuit_limit":13.65,"upper_circuit_limit":142.75,"last_trade_time":"1757066377313","oi_day_high":95625.0,"oi_day_low":78750.0},"NSE_FO:AUBANK25SEP730CE":{"ohlc":{"open":7.5,"high":7.5,"low":4.55,"close":7.0},"depth":{"buy":[{"quantity":5000,"price":6.85,"orders":5},{"quantity":3000,"price":6.8,"orders":3},{"quantity":2000,"price":6.75,"orders":2},{"quantity":1000,"price":6.7,"orders":1},{"quantity":1000,"price":6.65,"orders":1}],"sell":[{"quantity":1000,"price":7.0,"orders":1},{"quantity":2000,"price":7.1,"orders":2},{"quantity":3000,"price":7.15,"orders":3},{"quantity":2000,"price":7.2,"orders":1},{"quantity":1000,"price":7.25,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|65311","symbol":"AUBANK25SEP730CE","last_price":7.0,"volume":1404000,"average_price":5.56,"oi":465000.0,"net_change":-0.5,"total_buy_quantity":262000.0,"total_sell_quantity":273000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.5,"last_trade_time":"1757066399472","oi_day_high":499000.0,"oi_day_low":419000.0},"NSE_FO:JINDALSTEL25SEP960PE":{"ohlc":{"open":4.25,"high":4.55,"low":3.45,"close":3.6},"depth":{"buy":[{"quantity":2500,"price":3.3,"orders":2},{"quantity":1250,"price":3.25,"orders":2},{"quantity":1250,"price":3.2,"orders":2},{"quantity":1250,"price":3.15,"orders":2},{"quantity":5625,"price":3.1,"orders":2}],"sell":[{"quantity":625,"price":3.7,"orders":1},{"quantity":625,"price":3.75,"orders":1},{"quantity":1250,"price":3.8,"orders":2},{"quantity":1250,"price":3.85,"orders":2},{"quantity":1250,"price":3.9,"orders":2}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|102620","symbol":"JINDALSTEL25SEP960PE","last_price":3.6,"volume":59375,"average_price":3.91,"oi":151875.0,"net_change":-0.9,"total_buy_quantity":284375.0,"total_sell_quantity":144375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.5,"last_trade_time":"1757065610674","oi_day_high":164375.0,"oi_day_low":151875.0},"NSE_FO:PHOENIXLTD25SEP1500PE":{"ohlc":{"open":41.95,"high":51.0,"low":33.9,"close":35.0},"depth":{"buy":[{"quantity":350,"price":33.35,"orders":1},{"quantity":350,"price":30.3,"orders":1},{"quantity":1400,"price":30.25,"orders":1},{"quantity":350,"price":30.1,"orders":1},{"quantity":1400,"price":30.05,"orders":4}],"sell":[{"quantity":350,"price":35.0,"orders":1},{"quantity":350,"price":36.3,"orders":1},{"quantity":350,"price":36.35,"orders":1},{"quantity":350,"price":36.55,"orders":1},{"quantity":350,"price":36.6,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|116928","symbol":"PHOENIXLTD25SEP1500PE","last_price":35.0,"volume":76300,"average_price":40.85,"oi":157850.0,"net_change":-11.8,"total_buy_quantity":51800.0,"total_sell_quantity":40600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":97.4,"last_trade_time":"1757066195167","oi_day_high":161000.0,"oi_day_low":155050.0},"NSE_FO:MAXHEALTH25SEP1160CE":{"ohlc":{"open":36.0,"high":38.2,"low":31.5,"close":35.8},"depth":{"buy":[{"quantity":525,"price":33.65,"orders":1},{"quantity":525,"price":32.65,"orders":1},{"quantity":2100,"price":32.0,"orders":1},{"quantity":1050,"price":31.6,"orders":1},{"quantity":1575,"price":31.5,"orders":2}],"sell":[{"quantity":525,"price":34.6,"orders":1},{"quantity":1050,"price":34.65,"orders":2},{"quantity":525,"price":34.9,"orders":1},{"quantity":525,"price":35.55,"orders":1},{"quantity":1575,"price":35.6,"orders":2}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|112177","symbol":"MAXHEALTH25SEP1160CE","last_price":35.8,"volume":172200,"average_price":34.82,"oi":202650.0,"net_change":2.05,"total_buy_quantity":39375.0,"total_sell_quantity":113400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":75.15,"last_trade_time":"1757066258287","oi_day_high":206325.0,"oi_day_low":192675.0},"NSE_FO:BHEL25SEP210PE":{"ohlc":{"open":5.15,"high":6.1,"low":4.15,"close":4.25},"depth":{"buy":[{"quantity":5250,"price":4.2,"orders":2},{"quantity":13125,"price":4.15,"orders":5},{"quantity":7875,"price":4.1,"orders":3},{"quantity":2625,"price":4.05,"orders":1},{"quantity":23625,"price":4.0,"orders":2}],"sell":[{"quantity":10500,"price":4.3,"orders":4},{"quantity":13125,"price":4.35,"orders":5},{"quantity":15750,"price":4.4,"orders":4},{"quantity":13125,"price":4.45,"orders":3},{"quantity":23625,"price":4.5,"orders":4}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|73704","symbol":"BHEL25SEP210PE","last_price":4.25,"volume":4037250,"average_price":5.07,"oi":2312625.0,"net_change":-1.3,"total_buy_quantity":588000.0,"total_sell_quantity":798000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.55,"last_trade_time":"1757066368963","oi_day_high":2331000.0,"oi_day_low":2039625.0},"NSE_FO:APLAPOLLO25SEP1600PE":{"ohlc":{"open":14.3,"high":18.85,"low":11.0,"close":14.5},"depth":{"buy":[{"quantity":350,"price":13.25,"orders":1},{"quantity":350,"price":13.2,"orders":1},{"quantity":350,"price":13.1,"orders":1},{"quantity":700,"price":12.8,"orders":1},{"quantity":1050,"price":12.6,"orders":2}],"sell":[{"quantity":700,"price":14.0,"orders":1},{"quantity":2800,"price":14.4,"orders":1},{"quantity":700,"price":14.55,"orders":1},{"quantity":3150,"price":14.6,"orders":2},{"quantity":1050,"price":15.1,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|67028","symbol":"APLAPOLLO25SEP1600PE","last_price":14.5,"volume":43750,"average_price":14.84,"oi":152600.0,"net_change":0.25,"total_buy_quantity":105700.0,"total_sell_quantity":107100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.35,"last_trade_time":"1757065298955","oi_day_high":157500.0,"oi_day_low":152600.0},"NSE_FO:SUNPHARMA25SEP1580PE":{"ohlc":{"open":27.75,"high":28.45,"low":18.75,"close":21.35},"depth":{"buy":[{"quantity":700,"price":21.15,"orders":2},{"quantity":700,"price":21.1,"orders":2},{"quantity":350,"price":21.05,"orders":1},{"quantity":350,"price":21.0,"orders":1},{"quantity":350,"price":20.95,"orders":1}],"sell":[{"quantity":350,"price":21.7,"orders":1},{"quantity":350,"price":21.75,"orders":1},{"quantity":350,"price":21.9,"orders":1},{"quantity":5600,"price":21.95,"orders":2},{"quantity":1400,"price":22.3,"orders":4}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|125164","symbol":"SUNPHARMA25SEP1580PE","last_price":21.35,"volume":648900,"average_price":22.03,"oi":315000.0,"net_change":-6.1,"total_buy_quantity":473550.0,"total_sell_quantity":78050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.6,"last_trade_time":"1757066397792","oi_day_high":334250.0,"oi_day_low":312200.0},"NSE_FO:TATASTEEL25SEP152.5CE":{"ohlc":{"open":14.8,"high":16.45,"low":14.65,"close":16.4},"depth":{"buy":[{"quantity":5500,"price":16.35,"orders":1},{"quantity":5500,"price":16.3,"orders":1},{"quantity":5500,"price":15.9,"orders":1},{"quantity":5500,"price":15.8,"orders":1},{"quantity":33000,"price":15.75,"orders":2}],"sell":[{"quantity":5500,"price":16.6,"orders":1},{"quantity":5500,"price":16.65,"orders":1},{"quantity":5500,"price":17.1,"orders":1},{"quantity":11000,"price":17.15,"orders":1},{"quantity":22000,"price":17.65,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|128687","symbol":"TATASTEEL25SEP152.5CE","last_price":16.4,"volume":44000,"average_price":15.5,"oi":852500.0,"net_change":1.15,"total_buy_quantity":374000.0,"total_sell_quantity":357500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.25,"last_trade_time":"1757066312827","oi_day_high":858000.0,"oi_day_low":836000.0},"NSE_FO:GODREJCP25SEP1260CE":{"ohlc":{"open":26.1,"high":28.4,"low":15.5,"close":18.0},"depth":{"buy":[{"quantity":500,"price":17.1,"orders":1},{"quantity":1000,"price":17.05,"orders":2},{"quantity":1000,"price":17.0,"orders":2},{"quantity":1000,"price":16.1,"orders":1},{"quantity":500,"price":16.05,"orders":1}],"sell":[{"quantity":500,"price":18.45,"orders":1},{"quantity":500,"price":18.5,"orders":1},{"quantity":500,"price":18.65,"orders":1},{"quantity":1000,"price":18.7,"orders":2},{"quantity":1000,"price":18.75,"orders":2}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|86436","symbol":"GODREJCP25SEP1260CE","last_price":18.0,"volume":497000,"average_price":21.0,"oi":305500.0,"net_change":-8.05,"total_buy_quantity":142000.0,"total_sell_quantity":126500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.9,"last_trade_time":"1757066393265","oi_day_high":305500.0,"oi_day_low":234000.0},"NSE_FO:360ONE25SEP1040PE":{"ohlc":{"open":24.0,"high":29.4,"low":22.0,"close":27.25},"depth":{"buy":[{"quantity":500,"price":24.25,"orders":1},{"quantity":500,"price":24.2,"orders":1},{"quantity":500,"price":24.15,"orders":1},{"quantity":500,"price":24.1,"orders":1},{"quantity":500,"price":24.05,"orders":1}],"sell":[{"quantity":500,"price":28.0,"orders":1},{"quantity":500,"price":28.05,"orders":1},{"quantity":500,"price":28.4,"orders":1},{"quantity":500,"price":28.75,"orders":1},{"quantity":500,"price":28.8,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|62718","symbol":"360ONE25SEP1040PE","last_price":27.25,"volume":19500,"average_price":25.56,"oi":87500.0,"net_change":-4.7,"total_buy_quantity":76500.0,"total_sell_quantity":87000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.45,"last_trade_time":"1757066303162","oi_day_high":88000.0,"oi_day_low":84500.0},"NSE_FO:BPCL25SEP310CE":{"ohlc":{"open":10.6,"high":11.7,"low":8.7,"close":10.0},"depth":{"buy":[{"quantity":3950,"price":9.7,"orders":2},{"quantity":1975,"price":9.65,"orders":1},{"quantity":3950,"price":9.6,"orders":2},{"quantity":1975,"price":9.55,"orders":1},{"quantity":5925,"price":9.5,"orders":2}],"sell":[{"quantity":1975,"price":9.9,"orders":1},{"quantity":1975,"price":9.95,"orders":1},{"quantity":5925,"price":10.0,"orders":3},{"quantity":3950,"price":10.05,"orders":2},{"quantity":1975,"price":10.2,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|75459","symbol":"BPCL25SEP310CE","last_price":10.0,"volume":626075,"average_price":9.86,"oi":491775.0,"net_change":0.05,"total_buy_quantity":410800.0,"total_sell_quantity":231075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.95,"last_trade_time":"1757066395118","oi_day_high":501650.0,"oi_day_low":452275.0},"NSE_FO:LT25SEP3550CE":{"ohlc":{"open":94.75,"high":100.9,"low":61.0,"close":66.3},"depth":{"buy":[{"quantity":700,"price":65.75,"orders":1},{"quantity":175,"price":65.05,"orders":1},{"quantity":350,"price":65.0,"orders":2},{"quantity":175,"price":64.85,"orders":1},{"quantity":175,"price":64.8,"orders":1}],"sell":[{"quantity":175,"price":66.7,"orders":1},{"quantity":175,"price":66.75,"orders":1},{"quantity":175,"price":66.8,"orders":1},{"quantity":350,"price":66.85,"orders":2},{"quantity":175,"price":66.9,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|105072","symbol":"LT25SEP3550CE","last_price":66.3,"volume":482825,"average_price":72.67,"oi":181300.0,"net_change":-23.9,"total_buy_quantity":68950.0,"total_sell_quantity":34650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":188.75,"last_trade_time":"1757066397662","oi_day_high":190925.0,"oi_day_low":71925.0},"NSE_FO:HUDCO25SEP205PE":{"ohlc":{"open":2.25,"high":2.85,"low":1.95,"close":2.25},"depth":{"buy":[{"quantity":5550,"price":2.15,"orders":2},{"quantity":13875,"price":2.1,"orders":4},{"quantity":13875,"price":2.05,"orders":4},{"quantity":13875,"price":2.0,"orders":4},{"quantity":5550,"price":1.95,"orders":2}],"sell":[{"quantity":11100,"price":2.25,"orders":4},{"quantity":11100,"price":2.3,"orders":4},{"quantity":8325,"price":2.35,"orders":3},{"quantity":5550,"price":2.4,"orders":2},{"quantity":5550,"price":2.45,"orders":2}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|92386","symbol":"HUDCO25SEP205PE","last_price":2.25,"volume":333000,"average_price":2.31,"oi":346875.0,"net_change":-0.5,"total_buy_quantity":577200.0,"total_sell_quantity":432900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.75,"last_trade_time":"1757066220626","oi_day_high":357975.0,"oi_day_low":319125.0},"NSE_FO:NYKAA25SEP235CE":{"ohlc":{"open":10.75,"high":13.55,"low":10.3,"close":11.8},"depth":{"buy":[{"quantity":3125,"price":11.7,"orders":1},{"quantity":3125,"price":11.65,"orders":1},{"quantity":3125,"price":11.55,"orders":1},{"quantity":3125,"price":10.75,"orders":1},{"quantity":9375,"price":10.7,"orders":1}],"sell":[{"quantity":3125,"price":11.95,"orders":1},{"quantity":3125,"price":12.0,"orders":1},{"quantity":3125,"price":12.2,"orders":1},{"quantity":3125,"price":12.25,"orders":1},{"quantity":3125,"price":12.3,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|119060","symbol":"NYKAA25SEP235CE","last_price":11.8,"volume":975000,"average_price":11.77,"oi":634375.0,"net_change":1.95,"total_buy_quantity":303125.0,"total_sell_quantity":306250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.85,"last_trade_time":"1757066373421","oi_day_high":812500.0,"oi_day_low":634375.0},"NSE_FO:OIL25SEP390PE":{"ohlc":{"open":8.05,"high":9.3,"low":6.9,"close":7.0},"depth":{"buy":[{"quantity":44800,"price":7.0,"orders":1},{"quantity":1400,"price":6.65,"orders":1},{"quantity":2800,"price":6.5,"orders":2},{"quantity":7000,"price":6.45,"orders":1},{"quantity":42000,"price":6.2,"orders":2}],"sell":[{"quantity":2800,"price":7.15,"orders":1},{"quantity":1400,"price":7.25,"orders":1},{"quantity":2800,"price":7.6,"orders":1},{"quantity":1400,"price":7.7,"orders":1},{"quantity":7000,"price":7.75,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|114858","symbol":"OIL25SEP390PE","last_price":7.0,"volume":217000,"average_price":7.67,"oi":361200.0,"net_change":-2.0,"total_buy_quantity":302400.0,"total_sell_quantity":261800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.0,"last_trade_time":"1757066392665","oi_day_high":392000.0,"oi_day_low":333200.0},"NSE_FO:INDIANB25SEP650CE":{"ohlc":{"open":29.1,"high":30.0,"low":21.7,"close":24.65},"depth":{"buy":[{"quantity":2000,"price":24.1,"orders":2},{"quantity":1000,"price":24.05,"orders":1},{"quantity":5000,"price":24.0,"orders":1},{"quantity":1000,"price":23.6,"orders":1},{"quantity":2000,"price":23.2,"orders":1}],"sell":[{"quantity":1000,"price":24.9,"orders":1},{"quantity":1000,"price":24.95,"orders":1},{"quantity":1000,"price":25.25,"orders":1},{"quantity":1000,"price":25.3,"orders":1},{"quantity":1000,"price":25.95,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|96189","symbol":"INDIANB25SEP650CE","last_price":24.65,"volume":43000,"average_price":24.96,"oi":109000.0,"net_change":-1.05,"total_buy_quantity":144000.0,"total_sell_quantity":160000.0,"lower_circuit_limit":0.3,"upper_circuit_limit":51.1,"last_trade_time":"1757066165385","oi_day_high":121000.0,"oi_day_low":109000.0},"NSE_FO:COLPAL25SEP2260CE":{"ohlc":{"open":180.0,"high":190.85,"low":163.95,"close":186.55},"depth":{"buy":[{"quantity":225,"price":177.15,"orders":1},{"quantity":225,"price":176.8,"orders":1},{"quantity":225,"price":176.7,"orders":1},{"quantity":1125,"price":171.9,"orders":1},{"quantity":1125,"price":169.5,"orders":1}],"sell":[{"quantity":675,"price":190.85,"orders":2},{"quantity":225,"price":190.9,"orders":1},{"quantity":225,"price":191.0,"orders":1},{"quantity":225,"price":191.1,"orders":1},{"quantity":225,"price":191.2,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|78080","symbol":"COLPAL25SEP2260CE","last_price":186.55,"volume":1350,"average_price":179.4,"oi":9000.0,"net_change":-32.3,"total_buy_quantity":20925.0,"total_sell_quantity":24975.0,"lower_circuit_limit":118.2,"upper_circuit_limit":319.5,"last_trade_time":"1757059033593","oi_day_high":9225.0,"oi_day_low":9000.0},"NSE_FO:BRITANNIA25SEP5700CE":{"ohlc":{"open":401.35,"high":433.0,"low":366.1,"close":433.0},"depth":{"buy":[{"quantity":125,"price":430.1,"orders":1},{"quantity":125,"price":430.05,"orders":1},{"quantity":125,"price":430.0,"orders":1},{"quantity":125,"price":429.9,"orders":1},{"quantity":125,"price":429.85,"orders":1}],"sell":[{"quantity":125,"price":439.4,"orders":1},{"quantity":125,"price":439.9,"orders":1},{"quantity":250,"price":439.95,"orders":1},{"quantity":125,"price":444.35,"orders":1},{"quantity":250,"price":456.2,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|76093","symbol":"BRITANNIA25SEP5700CE","last_price":433.0,"volume":875,"average_price":402.37,"oi":21750.0,"net_change":18.7,"total_buy_quantity":13125.0,"total_sell_quantity":10625.0,"lower_circuit_limit":203.4,"upper_circuit_limit":625.2,"last_trade_time":"1757065920335","oi_day_high":22000.0,"oi_day_low":21750.0},"NSE_FO:TECHM25SEP1500CE":{"ohlc":{"open":37.0,"high":39.0,"low":23.0,"close":24.5},"depth":{"buy":[{"quantity":1200,"price":25.0,"orders":2},{"quantity":1200,"price":24.95,"orders":2},{"quantity":600,"price":24.9,"orders":1},{"quantity":1200,"price":24.85,"orders":2},{"quantity":600,"price":24.75,"orders":1}],"sell":[{"quantity":600,"price":25.3,"orders":1},{"quantity":1200,"price":25.5,"orders":2},{"quantity":600,"price":25.55,"orders":1},{"quantity":600,"price":25.6,"orders":1},{"quantity":600,"price":25.65,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|129855","symbol":"TECHM25SEP1500CE","last_price":24.5,"volume":1982400,"average_price":29.26,"oi":438600.0,"net_change":-10.3,"total_buy_quantity":280200.0,"total_sell_quantity":146400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.55,"last_trade_time":"1757066397397","oi_day_high":441000.0,"oi_day_low":342600.0},"NSE_FO:INDUSINDBK25SEP750CE":{"ohlc":{"open":23.8,"high":25.75,"low":19.35,"close":25.4},"depth":{"buy":[{"quantity":2100,"price":25.1,"orders":1},{"quantity":2800,"price":25.05,"orders":1},{"quantity":700,"price":24.9,"orders":1},{"quantity":700,"price":24.7,"orders":1},{"quantity":700,"price":24.45,"orders":1}],"sell":[{"quantity":700,"price":25.5,"orders":1},{"quantity":2100,"price":25.55,"orders":2},{"quantity":2100,"price":25.6,"orders":2},{"quantity":2100,"price":25.65,"orders":2},{"quantity":3500,"price":25.7,"orders":2}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|96792","symbol":"INDUSINDBK25SEP750CE","last_price":25.4,"volume":735700,"average_price":22.78,"oi":586600.0,"net_change":2.9,"total_buy_quantity":122500.0,"total_sell_quantity":81900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.4,"last_trade_time":"1757066388168","oi_day_high":645400.0,"oi_day_low":586600.0},"NSE_FO:TVSMOTOR25SEP3250CE":{"ohlc":{"open":234.95,"high":257.8,"low":234.95,"close":257.8},"depth":{"buy":[{"quantity":700,"price":253.55,"orders":2},{"quantity":350,"price":253.5,"orders":1},{"quantity":350,"price":253.45,"orders":1},{"quantity":350,"price":253.25,"orders":1},{"quantity":350,"price":253.15,"orders":1}],"sell":[{"quantity":350,"price":259.15,"orders":1},{"quantity":350,"price":259.2,"orders":1},{"quantity":350,"price":259.25,"orders":1},{"quantity":350,"price":259.35,"orders":1},{"quantity":350,"price":259.5,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|131704","symbol":"TVSMOTOR25SEP3250CE","last_price":257.8,"volume":3850,"average_price":244.51,"oi":29050.0,"net_change":47.0,"total_buy_quantity":23800.0,"total_sell_quantity":26950.0,"lower_circuit_limit":76.7,"upper_circuit_limit":344.9,"last_trade_time":"1757064535103","oi_day_high":29400.0,"oi_day_low":29050.0},"NSE_FO:YESBANK25SEP19PE":{"ohlc":{"open":0.15,"high":0.15,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":42513700,"price":0.05,"orders":128},{"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":2767900,"price":0.1,"orders":22},{"quantity":11320400,"price":0.15,"orders":63},{"quantity":5971200,"price":0.2,"orders":24},{"quantity":4167400,"price":0.25,"orders":19},{"quantity":2612400,"price":0.3,"orders":6}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|134839","symbol":"YESBANK25SEP19PE","last_price":0.1,"volume":12066800,"average_price":0.1,"oi":3.67602E7,"net_change":-0.05,"total_buy_quantity":4.25137E7,"total_sell_quantity":3.11311E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1757066397404","oi_day_high":3.95592E7,"oi_day_low":3.64181E7},"NSE_FO:NATIONALUM25SEP185CE":{"ohlc":{"open":23.0,"high":26.8,"low":20.3,"close":26.55},"depth":{"buy":[{"quantity":3750,"price":26.4,"orders":1},{"quantity":3750,"price":26.25,"orders":1},{"quantity":3750,"price":26.05,"orders":1},{"quantity":3750,"price":25.95,"orders":1},{"quantity":26250,"price":25.9,"orders":2}],"sell":[{"quantity":3750,"price":26.7,"orders":1},{"quantity":3750,"price":26.8,"orders":1},{"quantity":3750,"price":26.85,"orders":1},{"quantity":3750,"price":26.9,"orders":1},{"quantity":18750,"price":27.2,"orders":2}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|110673","symbol":"NATIONALUM25SEP185CE","last_price":26.55,"volume":120000,"average_price":23.9,"oi":903750.0,"net_change":4.35,"total_buy_quantity":300000.0,"total_sell_quantity":352500.0,"lower_circuit_limit":2.2,"upper_circuit_limit":42.2,"last_trade_time":"1757066229916","oi_day_high":915000.0,"oi_day_low":903750.0},"NSE_FO:WIPRO25SEP250CE":{"ohlc":{"open":3.95,"high":4.1,"low":2.75,"close":3.15},"depth":{"buy":[{"quantity":15000,"price":3.15,"orders":5},{"quantity":42000,"price":3.1,"orders":10},{"quantity":27000,"price":3.05,"orders":4},{"quantity":84000,"price":3.0,"orders":10},{"quantity":87000,"price":2.95,"orders":8}],"sell":[{"quantity":24000,"price":3.2,"orders":7},{"quantity":48000,"price":3.25,"orders":10},{"quantity":39000,"price":3.3,"orders":7},{"quantity":141000,"price":3.35,"orders":11},{"quantity":42000,"price":3.4,"orders":9}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|144272","symbol":"WIPRO25SEP250CE","last_price":3.15,"volume":10752000,"average_price":3.25,"oi":6303000.0,"net_change":-0.35,"total_buy_quantity":1527000.0,"total_sell_quantity":1794000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1757066395500","oi_day_high":6357000.0,"oi_day_low":5412000.0},"NSE_FO:INDHOTEL25SEP770CE":{"ohlc":{"open":22.25,"high":24.25,"low":18.45,"close":22.15},"depth":{"buy":[{"quantity":1000,"price":21.65,"orders":1},{"quantity":1000,"price":21.5,"orders":1},{"quantity":2000,"price":21.45,"orders":2},{"quantity":2000,"price":21.15,"orders":1},{"quantity":2000,"price":20.35,"orders":1}],"sell":[{"quantity":1000,"price":22.05,"orders":1},{"quantity":1000,"price":22.1,"orders":1},{"quantity":2000,"price":22.15,"orders":2},{"quantity":1000,"price":22.2,"orders":1},{"quantity":1000,"price":22.25,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|95566","symbol":"INDHOTEL25SEP770CE","last_price":22.15,"volume":362000,"average_price":21.04,"oi":313000.0,"net_change":0.6,"total_buy_quantity":194000.0,"total_sell_quantity":126000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.0,"last_trade_time":"1757066394782","oi_day_high":337000.0,"oi_day_low":307000.0},"NSE_FO:BOSCHLTD25SEP39250PE":{"ohlc":{"open":338.45,"high":338.45,"low":338.45,"close":338.45},"depth":{"buy":[{"quantity":25,"price":186.3,"orders":1},{"quantity":50,"price":186.25,"orders":1},{"quantity":25,"price":186.15,"orders":1},{"quantity":25,"price":186.1,"orders":1},{"quantity":100,"price":81.35,"orders":1}],"sell":[{"quantity":25,"price":365.65,"orders":1},{"quantity":25,"price":365.7,"orders":1},{"quantity":50,"price":366.45,"orders":1},{"quantity":75,"price":380.35,"orders":1},{"quantity":75,"price":380.4,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|71734","symbol":"BOSCHLTD25SEP39250PE","last_price":338.45,"volume":0,"average_price":0.0,"oi":775.0,"net_change":0.0,"total_buy_quantity":525.0,"total_sell_quantity":1025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":879.5,"last_trade_time":"1756978714000","oi_day_high":775.0,"oi_day_low":375.0},"NSE_FO:APOLLOHOSP25SEP7750PE":{"ohlc":{"open":77.05,"high":90.7,"low":65.15,"close":87.8},"depth":{"buy":[{"quantity":125,"price":80.65,"orders":1},{"quantity":125,"price":80.45,"orders":1},{"quantity":125,"price":77.0,"orders":1},{"quantity":250,"price":76.1,"orders":1},{"quantity":625,"price":75.95,"orders":1}],"sell":[{"quantity":125,"price":87.65,"orders":1},{"quantity":125,"price":87.7,"orders":1},{"quantity":125,"price":90.75,"orders":1},{"quantity":375,"price":92.5,"orders":1},{"quantity":250,"price":93.25,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|63886","symbol":"APOLLOHOSP25SEP7750PE","last_price":87.8,"volume":41250,"average_price":78.65,"oi":15250.0,"net_change":18.35,"total_buy_quantity":15250.0,"total_sell_quantity":11750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":193.55,"last_trade_time":"1757066340500","oi_day_high":15250.0,"oi_day_low":12500.0},"NSE_FO:PIDILITIND25SEP3060CE":{"ohlc":{"open":107.0,"high":107.0,"low":83.3,"close":86.0},"depth":{"buy":[{"quantity":500,"price":74.95,"orders":2},{"quantity":250,"price":74.9,"orders":1},{"quantity":1750,"price":74.5,"orders":2},{"quantity":3500,"price":72.85,"orders":1},{"quantity":1250,"price":72.0,"orders":1}],"sell":[{"quantity":250,"price":86.65,"orders":1},{"quantity":250,"price":86.85,"orders":1},{"quantity":1000,"price":96.4,"orders":1},{"quantity":750,"price":97.1,"orders":1},{"quantity":250,"price":100.0,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|117487","symbol":"PIDILITIND25SEP3060CE","last_price":86.0,"volume":3250,"average_price":92.4,"oi":10000.0,"net_change":-20.6,"total_buy_quantity":14500.0,"total_sell_quantity":24750.0,"lower_circuit_limit":33.1,"upper_circuit_limit":180.1,"last_trade_time":"1757065146616","oi_day_high":10000.0,"oi_day_low":8500.0},"NSE_FO:ADANIPORTS25SEP1320PE":{"ohlc":{"open":20.7,"high":30.9,"low":18.55,"close":24.65},"depth":{"buy":[{"quantity":475,"price":24.2,"orders":1},{"quantity":475,"price":24.15,"orders":1},{"quantity":475,"price":24.1,"orders":1},{"quantity":475,"price":24.05,"orders":1},{"quantity":1425,"price":24.0,"orders":3}],"sell":[{"quantity":475,"price":24.65,"orders":1},{"quantity":1425,"price":24.7,"orders":3},{"quantity":475,"price":24.75,"orders":1},{"quantity":475,"price":24.85,"orders":1},{"quantity":475,"price":25.0,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|64534","symbol":"ADANIPORTS25SEP1320PE","last_price":24.65,"volume":577600,"average_price":24.61,"oi":606100.0,"net_change":2.55,"total_buy_quantity":644575.0,"total_sell_quantity":105925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.9,"last_trade_time":"1757066369808","oi_day_high":609900.0,"oi_day_low":583775.0},"NSE_FO:BEL25SEP365CE":{"ohlc":{"open":14.35,"high":15.3,"low":11.0,"close":13.0},"depth":{"buy":[{"quantity":5700,"price":12.9,"orders":2},{"quantity":2850,"price":12.85,"orders":1},{"quantity":5700,"price":12.8,"orders":2},{"quantity":2850,"price":12.75,"orders":1},{"quantity":2850,"price":12.6,"orders":1}],"sell":[{"quantity":5700,"price":13.05,"orders":2},{"quantity":2850,"price":13.1,"orders":1},{"quantity":2850,"price":13.15,"orders":1},{"quantity":5700,"price":13.2,"orders":2},{"quantity":2850,"price":13.25,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|68781","symbol":"BEL25SEP365CE","last_price":13.0,"volume":897750,"average_price":12.84,"oi":1077300.0,"net_change":-0.5,"total_buy_quantity":344850.0,"total_sell_quantity":327750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.5,"last_trade_time":"1757066373143","oi_day_high":1088700.0,"oi_day_low":1014600.0},"NSE_FO:SUPREMEIND25SEP4500PE":{"ohlc":{"open":74.7,"high":103.25,"low":71.0,"close":92.0},"depth":{"buy":[{"quantity":175,"price":88.05,"orders":1},{"quantity":175,"price":88.0,"orders":1},{"quantity":175,"price":87.95,"orders":1},{"quantity":175,"price":87.9,"orders":1},{"quantity":175,"price":87.8,"orders":1}],"sell":[{"quantity":175,"price":92.0,"orders":1},{"quantity":175,"price":95.65,"orders":1},{"quantity":175,"price":95.7,"orders":1},{"quantity":175,"price":97.05,"orders":1},{"quantity":175,"price":97.4,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|125483","symbol":"SUPREMEIND25SEP4500PE","last_price":92.0,"volume":11375,"average_price":89.18,"oi":23975.0,"net_change":3.35,"total_buy_quantity":18550.0,"total_sell_quantity":19775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":210.75,"last_trade_time":"1757066395077","oi_day_high":25200.0,"oi_day_low":22750.0},"NSE_FO:M&M25SEP3300CE":{"ohlc":{"open":250.0,"high":298.25,"low":236.0,"close":286.75},"depth":{"buy":[{"quantity":200,"price":289.0,"orders":1},{"quantity":200,"price":287.9,"orders":1},{"quantity":200,"price":287.7,"orders":1},{"quantity":200,"price":286.6,"orders":1},{"quantity":200,"price":285.4,"orders":1}],"sell":[{"quantity":200,"price":293.3,"orders":1},{"quantity":200,"price":293.4,"orders":1},{"quantity":200,"price":293.55,"orders":1},{"quantity":200,"price":294.0,"orders":1},{"quantity":600,"price":294.1,"orders":2}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|110355","symbol":"M&M25SEP3300CE","last_price":286.75,"volume":169400,"average_price":276.17,"oi":243200.0,"net_change":69.75,"total_buy_quantity":30800.0,"total_sell_quantity":19200.0,"lower_circuit_limit":73.7,"upper_circuit_limit":474.9,"last_trade_time":"1757066280637","oi_day_high":294600.0,"oi_day_low":243200.0},"NSE_FO:FORTIS25SEP910PE":{"ohlc":{"open":6.2,"high":8.3,"low":5.65,"close":7.05},"depth":{"buy":[{"quantity":1550,"price":7.1,"orders":2},{"quantity":775,"price":7.0,"orders":1},{"quantity":775,"price":6.8,"orders":1},{"quantity":775,"price":6.75,"orders":1},{"quantity":26350,"price":6.15,"orders":3}],"sell":[{"quantity":775,"price":7.4,"orders":1},{"quantity":775,"price":7.45,"orders":1},{"quantity":775,"price":7.5,"orders":1},{"quantity":775,"price":7.55,"orders":1},{"quantity":775,"price":7.75,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|84665","symbol":"FORTIS25SEP910PE","last_price":7.05,"volume":60450,"average_price":6.99,"oi":65100.0,"net_change":-0.2,"total_buy_quantity":132525.0,"total_sell_quantity":192200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.25,"last_trade_time":"1757065924517","oi_day_high":70525.0,"oi_day_low":51150.0},"NSE_FO:IEX25SEP140CE":{"ohlc":{"open":6.2,"high":6.75,"low":4.2,"close":5.3},"depth":{"buy":[{"quantity":7500,"price":5.25,"orders":2},{"quantity":15000,"price":5.2,"orders":3},{"quantity":15000,"price":5.15,"orders":3},{"quantity":33750,"price":5.1,"orders":4},{"quantity":11250,"price":5.05,"orders":2}],"sell":[{"quantity":7500,"price":5.3,"orders":1},{"quantity":15000,"price":5.35,"orders":4},{"quantity":30000,"price":5.4,"orders":7},{"quantity":15000,"price":5.45,"orders":4},{"quantity":7500,"price":5.5,"orders":2}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|97087","symbol":"IEX25SEP140CE","last_price":5.3,"volume":1841250,"average_price":5.01,"oi":1492500.0,"net_change":-0.55,"total_buy_quantity":746250.0,"total_sell_quantity":626250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.85,"last_trade_time":"1757066374115","oi_day_high":1492500.0,"oi_day_low":1323750.0},"NSE_FO:TITAN25SEP3650PE":{"ohlc":{"open":41.45,"high":48.0,"low":36.1,"close":45.15},"depth":{"buy":[{"quantity":175,"price":45.3,"orders":1},{"quantity":350,"price":45.25,"orders":2},{"quantity":175,"price":45.2,"orders":1},{"quantity":175,"price":45.1,"orders":1},{"quantity":175,"price":45.05,"orders":1}],"sell":[{"quantity":875,"price":45.8,"orders":1},{"quantity":1750,"price":45.9,"orders":1},{"quantity":175,"price":46.0,"orders":1},{"quantity":350,"price":46.75,"orders":2},{"quantity":175,"price":46.85,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|130661","symbol":"TITAN25SEP3650PE","last_price":45.15,"volume":256200,"average_price":41.91,"oi":160475.0,"net_change":2.15,"total_buy_quantity":140875.0,"total_sell_quantity":35700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":104.5,"last_trade_time":"1757066381459","oi_day_high":184625.0,"oi_day_low":160475.0},"NSE_FO:DALBHARAT25SEP2360CE":{"ohlc":{"open":83.45,"high":83.45,"low":83.45,"close":83.45},"depth":{"buy":[{"quantity":650,"price":78.95,"orders":2},{"quantity":325,"price":78.9,"orders":1},{"quantity":325,"price":78.8,"orders":1},{"quantity":2275,"price":78.65,"orders":2},{"quantity":1625,"price":78.6,"orders":1}],"sell":[{"quantity":650,"price":94.7,"orders":2},{"quantity":325,"price":95.2,"orders":1},{"quantity":975,"price":95.25,"orders":1},{"quantity":1300,"price":103.2,"orders":1},{"quantity":3900,"price":107.4,"orders":2}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|82664","symbol":"DALBHARAT25SEP2360CE","last_price":83.45,"volume":0,"average_price":0.0,"oi":13975.0,"net_change":0.0,"total_buy_quantity":15925.0,"total_sell_quantity":14950.0,"lower_circuit_limit":8.9,"upper_circuit_limit":158.0,"last_trade_time":"1756976578000","oi_day_high":15275.0,"oi_day_low":13975.0},"NSE_FO:BAJAJFINSV25SEP1920PE":{"ohlc":{"open":9.05,"high":10.5,"low":7.0,"close":7.65},"depth":{"buy":[{"quantity":500,"price":7.55,"orders":1},{"quantity":2000,"price":7.5,"orders":2},{"quantity":1000,"price":7.45,"orders":2},{"quantity":3000,"price":7.4,"orders":3},{"quantity":1500,"price":7.35,"orders":1}],"sell":[{"quantity":500,"price":7.8,"orders":1},{"quantity":500,"price":7.85,"orders":1},{"quantity":500,"price":7.9,"orders":1},{"quantity":500,"price":8.25,"orders":1},{"quantity":22000,"price":8.3,"orders":2}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|70534","symbol":"BAJAJFINSV25SEP1920PE","last_price":7.65,"volume":249000,"average_price":7.92,"oi":185000.0,"net_change":-2.65,"total_buy_quantity":258000.0,"total_sell_quantity":103000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.65,"last_trade_time":"1757066368365","oi_day_high":193000.0,"oi_day_low":162000.0},"NSE_FO:IIFL25SEP440PE":{"ohlc":{"open":15.8,"high":18.4,"low":14.45,"close":15.0},"depth":{"buy":[{"quantity":3300,"price":14.9,"orders":2},{"quantity":1650,"price":14.85,"orders":1},{"quantity":1650,"price":14.8,"orders":1},{"quantity":3300,"price":14.75,"orders":2},{"quantity":1650,"price":14.6,"orders":1}],"sell":[{"quantity":3300,"price":15.2,"orders":2},{"quantity":1650,"price":15.35,"orders":1},{"quantity":1650,"price":15.4,"orders":1},{"quantity":1650,"price":15.45,"orders":1},{"quantity":1650,"price":15.5,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|97547","symbol":"IIFL25SEP440PE","last_price":15.0,"volume":57750,"average_price":16.5,"oi":316800.0,"net_change":-3.2,"total_buy_quantity":178200.0,"total_sell_quantity":273900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.2,"last_trade_time":"1757066139825","oi_day_high":333300.0,"oi_day_low":316800.0},"NSE_FO:MOTHERSON25SEP92.5PE":{"ohlc":{"open":1.7,"high":2.25,"low":1.3,"close":1.85},"depth":{"buy":[{"quantity":30750,"price":1.8,"orders":5},{"quantity":18450,"price":1.75,"orders":3},{"quantity":18450,"price":1.7,"orders":3},{"quantity":12300,"price":1.65,"orders":2},{"quantity":98400,"price":1.6,"orders":5}],"sell":[{"quantity":36900,"price":1.9,"orders":6},{"quantity":24600,"price":1.95,"orders":4},{"quantity":24600,"price":2.0,"orders":4},{"quantity":92250,"price":2.05,"orders":4},{"quantity":12300,"price":2.1,"orders":2}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|110108","symbol":"MOTHERSON25SEP92.5PE","last_price":1.85,"volume":1832700,"average_price":1.84,"oi":1574400.0,"net_change":-0.1,"total_buy_quantity":854850.0,"total_sell_quantity":977850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1757066355357","oi_day_high":1580550.0,"oi_day_low":1432950.0},"NSE_FO:RBLBANK25SEP250CE":{"ohlc":{"open":28.0,"high":28.0,"low":28.0,"close":28.0},"depth":{"buy":[{"quantity":3175,"price":18.5,"orders":1},{"quantity":6350,"price":17.05,"orders":1},{"quantity":3175,"price":13.15,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":3175,"price":32.0,"orders":1},{"quantity":3175,"price":43.3,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|128759","symbol":"RBLBANK25SEP250CE","last_price":28.0,"volume":9525,"average_price":28.0,"oi":682625.0,"net_change":4.6,"total_buy_quantity":12700.0,"total_sell_quantity":6350.0,"lower_circuit_limit":3.35,"upper_circuit_limit":43.35,"last_trade_time":"1757066379110","oi_day_high":685800.0,"oi_day_low":682625.0},"NSE_FO:DELHIVERY25SEP470PE":{"ohlc":{"open":12.35,"high":15.05,"low":10.4,"close":11.85},"depth":{"buy":[{"quantity":2075,"price":11.55,"orders":1},{"quantity":2075,"price":11.5,"orders":1},{"quantity":2075,"price":11.45,"orders":1},{"quantity":2075,"price":11.35,"orders":1},{"quantity":2075,"price":11.3,"orders":1}],"sell":[{"quantity":2075,"price":11.85,"orders":1},{"quantity":6225,"price":11.9,"orders":2},{"quantity":6225,"price":11.95,"orders":2},{"quantity":6225,"price":12.0,"orders":2},{"quantity":4150,"price":12.05,"orders":2}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|83163","symbol":"DELHIVERY25SEP470PE","last_price":11.85,"volume":487625,"average_price":13.08,"oi":520825.0,"net_change":-0.5,"total_buy_quantity":271825.0,"total_sell_quantity":396325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.35,"last_trade_time":"1757066390269","oi_day_high":547800.0,"oi_day_low":495925.0},"NSE_FO:GAIL25SEP170PE":{"ohlc":{"open":2.05,"high":2.6,"low":1.85,"close":2.1},"depth":{"buy":[{"quantity":6300,"price":2.1,"orders":2},{"quantity":12600,"price":2.05,"orders":4},{"quantity":18900,"price":2.0,"orders":5},{"quantity":15750,"price":1.95,"orders":3},{"quantity":18900,"price":1.9,"orders":5}],"sell":[{"quantity":6300,"price":2.2,"orders":2},{"quantity":12600,"price":2.25,"orders":4},{"quantity":9450,"price":2.3,"orders":2},{"quantity":15750,"price":2.35,"orders":4},{"quantity":12600,"price":2.4,"orders":3}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|86865","symbol":"GAIL25SEP170PE","last_price":2.1,"volume":1704150,"average_price":2.2,"oi":2983050.0,"net_change":-0.1,"total_buy_quantity":494550.0,"total_sell_quantity":623700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1757066366731","oi_day_high":3027150.0,"oi_day_low":2882250.0},"NSE_FO:MANAPPURAM25SEP265PE":{"ohlc":{"open":1.75,"high":1.9,"low":1.4,"close":1.5},"depth":{"buy":[{"quantity":9000,"price":1.45,"orders":3},{"quantity":36000,"price":1.4,"orders":3},{"quantity":6000,"price":1.35,"orders":2},{"quantity":93000,"price":1.3,"orders":2},{"quantity":45000,"price":1.25,"orders":4}],"sell":[{"quantity":9000,"price":1.55,"orders":3},{"quantity":12000,"price":1.6,"orders":4},{"quantity":9000,"price":1.65,"orders":3},{"quantity":12000,"price":1.7,"orders":4},{"quantity":3000,"price":1.75,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|106965","symbol":"MANAPPURAM25SEP265PE","last_price":1.5,"volume":171000,"average_price":1.61,"oi":777000.0,"net_change":-0.5,"total_buy_quantity":381000.0,"total_sell_quantity":672000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1757066340007","oi_day_high":786000.0,"oi_day_low":720000.0},"NSE_FO:HINDPETRO25SEP380CE":{"ohlc":{"open":14.15,"high":15.0,"low":11.7,"close":13.55},"depth":{"buy":[{"quantity":2025,"price":13.6,"orders":1},{"quantity":2025,"price":13.55,"orders":1},{"quantity":4050,"price":13.45,"orders":2},{"quantity":4050,"price":13.4,"orders":2},{"quantity":2025,"price":12.9,"orders":1}],"sell":[{"quantity":4050,"price":13.9,"orders":2},{"quantity":4050,"price":13.95,"orders":1},{"quantity":2025,"price":14.0,"orders":1},{"quantity":2025,"price":14.3,"orders":1},{"quantity":10125,"price":14.35,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|45519","symbol":"HINDPETRO25SEP380CE","last_price":13.55,"volume":344250,"average_price":13.31,"oi":447525.0,"net_change":-0.5,"total_buy_quantity":255150.0,"total_sell_quantity":287550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.05,"last_trade_time":"1757066373076","oi_day_high":477900.0,"oi_day_low":415125.0},"NSE_FO:SIEMENS25SEP3050CE":{"ohlc":{"open":165.5,"high":169.55,"low":108.85,"close":113.1},"depth":{"buy":[{"quantity":125,"price":110.65,"orders":1},{"quantity":125,"price":110.55,"orders":1},{"quantity":125,"price":110.45,"orders":1},{"quantity":125,"price":110.0,"orders":1},{"quantity":125,"price":108.0,"orders":1}],"sell":[{"quantity":125,"price":122.05,"orders":1},{"quantity":125,"price":122.1,"orders":1},{"quantity":125,"price":122.15,"orders":1},{"quantity":250,"price":122.2,"orders":2},{"quantity":125,"price":122.3,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|123888","symbol":"SIEMENS25SEP3050CE","last_price":113.1,"volume":11125,"average_price":121.47,"oi":14500.0,"net_change":-44.7,"total_buy_quantity":4750.0,"total_sell_quantity":13250.0,"lower_circuit_limit":22.85,"upper_circuit_limit":292.75,"last_trade_time":"1757066272455","oi_day_high":14500.0,"oi_day_low":10250.0},"NSE_FO:PNB25SEP101CE":{"ohlc":{"open":4.3,"high":4.55,"low":3.6,"close":4.3},"depth":{"buy":[{"quantity":24000,"price":4.3,"orders":3},{"quantity":16000,"price":4.25,"orders":2},{"quantity":16000,"price":4.2,"orders":2},{"quantity":56000,"price":4.15,"orders":3},{"quantity":32000,"price":4.1,"orders":2}],"sell":[{"quantity":24000,"price":4.4,"orders":3},{"quantity":32000,"price":4.45,"orders":4},{"quantity":24000,"price":4.5,"orders":3},{"quantity":64000,"price":4.55,"orders":4},{"quantity":56000,"price":4.6,"orders":3}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|118529","symbol":"PNB25SEP101CE","last_price":4.3,"volume":1176000,"average_price":4.13,"oi":696000.0,"net_change":0.2,"total_buy_quantity":952000.0,"total_sell_quantity":760000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.1,"last_trade_time":"1757066340004","oi_day_high":736000.0,"oi_day_low":600000.0},"NSE_FO:NCC25SEP210CE":{"ohlc":{"open":6.15,"high":6.5,"low":4.6,"close":5.4},"depth":{"buy":[{"quantity":5400,"price":5.3,"orders":2},{"quantity":10800,"price":5.25,"orders":4},{"quantity":8100,"price":5.2,"orders":3},{"quantity":5400,"price":5.15,"orders":2},{"quantity":5400,"price":5.1,"orders":2}],"sell":[{"quantity":8100,"price":5.4,"orders":3},{"quantity":10800,"price":5.45,"orders":4},{"quantity":16200,"price":5.5,"orders":6},{"quantity":8100,"price":5.55,"orders":3},{"quantity":5400,"price":5.6,"orders":2}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|116385","symbol":"NCC25SEP210CE","last_price":5.4,"volume":1738800,"average_price":5.41,"oi":1452600.0,"net_change":-0.2,"total_buy_quantity":585900.0,"total_sell_quantity":650700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.6,"last_trade_time":"1757066366008","oi_day_high":1571400.0,"oi_day_low":1163700.0},"NSE_FO:UNOMINDA25SEP1280CE":{"ohlc":{"open":52.95,"high":59.2,"low":50.05,"close":52.2},"depth":{"buy":[{"quantity":1100,"price":52.35,"orders":2},{"quantity":1100,"price":52.3,"orders":2},{"quantity":550,"price":50.9,"orders":1},{"quantity":550,"price":50.85,"orders":1},{"quantity":550,"price":50.25,"orders":1}],"sell":[{"quantity":550,"price":53.65,"orders":1},{"quantity":550,"price":53.7,"orders":1},{"quantity":550,"price":54.0,"orders":1},{"quantity":550,"price":54.45,"orders":1},{"quantity":550,"price":54.5,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|143584","symbol":"UNOMINDA25SEP1280CE","last_price":52.2,"volume":26950,"average_price":53.7,"oi":23650.0,"net_change":9.25,"total_buy_quantity":63800.0,"total_sell_quantity":66000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":89.05,"last_trade_time":"1757066385666","oi_day_high":29150.0,"oi_day_low":23650.0},"NSE_FO:PERSISTENT25SEP5300PE":{"ohlc":{"open":150.0,"high":298.45,"low":124.1,"close":243.95},"depth":{"buy":[{"quantity":100,"price":239.1,"orders":1},{"quantity":100,"price":239.05,"orders":1},{"quantity":100,"price":238.9,"orders":1},{"quantity":100,"price":238.85,"orders":1},{"quantity":100,"price":238.65,"orders":1}],"sell":[{"quantity":100,"price":243.3,"orders":1},{"quantity":100,"price":243.35,"orders":1},{"quantity":100,"price":243.4,"orders":1},{"quantity":200,"price":243.45,"orders":2},{"quantity":100,"price":244.75,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|116240","symbol":"PERSISTENT25SEP5300PE","last_price":243.95,"volume":175000,"average_price":223.1,"oi":42800.0,"net_change":91.8,"total_buy_quantity":9400.0,"total_sell_quantity":14900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":313.8,"last_trade_time":"1757066356776","oi_day_high":43400.0,"oi_day_low":34800.0},"NSE_FO:ICICIBANK25SEP1400PE":{"ohlc":{"open":13.95,"high":22.5,"low":13.25,"close":15.5},"depth":{"buy":[{"quantity":2100,"price":15.45,"orders":3},{"quantity":1400,"price":15.4,"orders":2},{"quantity":2100,"price":15.35,"orders":3},{"quantity":2800,"price":15.3,"orders":3},{"quantity":1400,"price":15.25,"orders":2}],"sell":[{"quantity":700,"price":15.6,"orders":1},{"quantity":700,"price":15.65,"orders":1},{"quantity":2800,"price":15.7,"orders":4},{"quantity":2100,"price":15.75,"orders":3},{"quantity":1400,"price":15.8,"orders":2}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|95103","symbol":"ICICIBANK25SEP1400PE","last_price":15.5,"volume":4056500,"average_price":17.97,"oi":2174200.0,"net_change":0.75,"total_buy_quantity":673400.0,"total_sell_quantity":146300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.15,"last_trade_time":"1757066391783","oi_day_high":2350600.0,"oi_day_low":2020200.0},"NSE_FO:JIOFIN25SEP310CE":{"ohlc":{"open":8.65,"high":10.6,"low":7.8,"close":8.5},"depth":{"buy":[{"quantity":4700,"price":8.4,"orders":2},{"quantity":9400,"price":8.35,"orders":4},{"quantity":4700,"price":8.3,"orders":2},{"quantity":2350,"price":8.25,"orders":1},{"quantity":35250,"price":8.2,"orders":6}],"sell":[{"quantity":4700,"price":8.45,"orders":2},{"quantity":14100,"price":8.5,"orders":5},{"quantity":7050,"price":8.55,"orders":3},{"quantity":9400,"price":8.6,"orders":4},{"quantity":16450,"price":8.65,"orders":2}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|102879","symbol":"JIOFIN25SEP310CE","last_price":8.5,"volume":7912450,"average_price":8.93,"oi":4049050.0,"net_change":0.1,"total_buy_quantity":582800.0,"total_sell_quantity":1346550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.4,"last_trade_time":"1757066392646","oi_day_high":5459050.0,"oi_day_low":3776450.0},"NSE_FO:LICHSGFIN25SEP550CE":{"ohlc":{"open":17.0,"high":17.65,"low":12.55,"close":15.65},"depth":{"buy":[{"quantity":2000,"price":15.75,"orders":2},{"quantity":1000,"price":15.7,"orders":1},{"quantity":1000,"price":15.65,"orders":1},{"quantity":1000,"price":15.6,"orders":1},{"quantity":2000,"price":15.55,"orders":2}],"sell":[{"quantity":2000,"price":16.15,"orders":2},{"quantity":1000,"price":16.2,"orders":1},{"quantity":1000,"price":16.25,"orders":1},{"quantity":1000,"price":16.3,"orders":1},{"quantity":1000,"price":16.35,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|103931","symbol":"LICHSGFIN25SEP550CE","last_price":15.65,"volume":164000,"average_price":15.13,"oi":308000.0,"net_change":0.05,"total_buy_quantity":162000.0,"total_sell_quantity":153000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.6,"last_trade_time":"1757066324874","oi_day_high":317000.0,"oi_day_low":292000.0},"NSE_FO:INFY25SEP1520PE":{"ohlc":{"open":59.0,"high":91.0,"low":58.25,"close":81.25},"depth":{"buy":[{"quantity":400,"price":80.45,"orders":1},{"quantity":400,"price":80.15,"orders":1},{"quantity":400,"price":80.1,"orders":1},{"quantity":400,"price":79.85,"orders":1},{"quantity":400,"price":79.65,"orders":1}],"sell":[{"quantity":400,"price":81.15,"orders":1},{"quantity":400,"price":81.5,"orders":1},{"quantity":400,"price":81.6,"orders":1},{"quantity":400,"price":81.85,"orders":1},{"quantity":400,"price":81.95,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|99720","symbol":"INFY25SEP1520PE","last_price":81.25,"volume":98400,"average_price":80.4,"oi":536800.0,"net_change":16.6,"total_buy_quantity":54800.0,"total_sell_quantity":47200.0,"lower_circuit_limit":20.5,"upper_circuit_limit":146.3,"last_trade_time":"1757066221002","oi_day_high":550000.0,"oi_day_low":536800.0},"NSE_FO:ANGELONE25SEP2250PE":{"ohlc":{"open":71.15,"high":80.0,"low":55.4,"close":56.35},"depth":{"buy":[{"quantity":250,"price":55.65,"orders":1},{"quantity":500,"price":55.6,"orders":1},{"quantity":250,"price":55.4,"orders":1},{"quantity":250,"price":55.05,"orders":1},{"quantity":250,"price":55.0,"orders":1}],"sell":[{"quantity":250,"price":56.4,"orders":1},{"quantity":250,"price":56.45,"orders":1},{"quantity":500,"price":56.5,"orders":2},{"quantity":250,"price":56.55,"orders":1},{"quantity":250,"price":56.6,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|63494","symbol":"ANGELONE25SEP2250PE","last_price":56.35,"volume":256000,"average_price":65.91,"oi":147500.0,"net_change":-22.55,"total_buy_quantity":64000.0,"total_sell_quantity":41500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":171.3,"last_trade_time":"1757066370003","oi_day_high":154500.0,"oi_day_low":136000.0},"NSE_FO:HEROMOTOCO25SEP5100CE":{"ohlc":{"open":268.1,"high":300.0,"low":259.05,"close":292.0},"depth":{"buy":[{"quantity":300,"price":286.55,"orders":2},{"quantity":150,"price":286.5,"orders":1},{"quantity":450,"price":286.45,"orders":2},{"quantity":150,"price":286.4,"orders":1},{"quantity":150,"price":285.4,"orders":1}],"sell":[{"quantity":450,"price":289.6,"orders":2},{"quantity":150,"price":290.95,"orders":1},{"quantity":150,"price":291.0,"orders":1},{"quantity":150,"price":291.95,"orders":1},{"quantity":1650,"price":292.0,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|92017","symbol":"HEROMOTOCO25SEP5100CE","last_price":292.0,"volume":15600,"average_price":278.72,"oi":75000.0,"net_change":31.85,"total_buy_quantity":13650.0,"total_sell_quantity":17850.0,"lower_circuit_limit":60.35,"upper_circuit_limit":459.95,"last_trade_time":"1757066397956","oi_day_high":78300.0,"oi_day_low":75000.0},"NSE_FO:HAVELLS25SEP1520PE":{"ohlc":{"open":11.8,"high":14.05,"low":9.05,"close":10.6},"depth":{"buy":[{"quantity":500,"price":10.25,"orders":1},{"quantity":500,"price":10.2,"orders":1},{"quantity":500,"price":10.15,"orders":1},{"quantity":500,"price":10.1,"orders":1},{"quantity":500,"price":10.05,"orders":1}],"sell":[{"quantity":500,"price":10.9,"orders":1},{"quantity":1000,"price":10.95,"orders":1},{"quantity":1000,"price":11.05,"orders":1},{"quantity":1000,"price":11.15,"orders":1},{"quantity":1000,"price":11.2,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|89707","symbol":"HAVELLS25SEP1520PE","last_price":10.6,"volume":51000,"average_price":10.76,"oi":68500.0,"net_change":-2.0,"total_buy_quantity":74000.0,"total_sell_quantity":119000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.6,"last_trade_time":"1757066340005","oi_day_high":78000.0,"oi_day_low":68500.0},"NSE_FO:RELIANCE25SEP1390CE":{"ohlc":{"open":17.9,"high":22.7,"low":15.25,"close":20.15},"depth":{"buy":[{"quantity":500,"price":20.05,"orders":1},{"quantity":1500,"price":20.0,"orders":3},{"quantity":500,"price":19.95,"orders":1},{"quantity":1000,"price":19.9,"orders":2},{"quantity":1500,"price":19.85,"orders":2}],"sell":[{"quantity":1500,"price":20.25,"orders":3},{"quantity":1000,"price":20.3,"orders":2},{"quantity":500,"price":20.35,"orders":1},{"quantity":1500,"price":20.4,"orders":2},{"quantity":1000,"price":20.45,"orders":2}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|120706","symbol":"RELIANCE25SEP1390CE","last_price":20.15,"volume":3183500,"average_price":18.61,"oi":2545000.0,"net_change":2.8,"total_buy_quantity":312000.0,"total_sell_quantity":276500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.8,"last_trade_time":"1757066399056","oi_day_high":2775000.0,"oi_day_low":2539000.0},"NSE_FO:BIOCON25SEP355CE":{"ohlc":{"open":11.2,"high":16.15,"low":11.2,"close":15.6},"depth":{"buy":[{"quantity":2500,"price":15.1,"orders":1},{"quantity":2500,"price":15.05,"orders":1},{"quantity":2500,"price":15.0,"orders":1},{"quantity":7500,"price":14.6,"orders":2},{"quantity":7500,"price":14.1,"orders":1}],"sell":[{"quantity":5000,"price":15.6,"orders":2},{"quantity":5000,"price":15.65,"orders":2},{"quantity":2500,"price":15.7,"orders":1},{"quantity":5000,"price":15.75,"orders":2},{"quantity":2500,"price":15.9,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|70646","symbol":"BIOCON25SEP355CE","last_price":15.6,"volume":340000,"average_price":14.07,"oi":482500.0,"net_change":4.4,"total_buy_quantity":302500.0,"total_sell_quantity":187500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.2,"last_trade_time":"1757066392874","oi_day_high":520000.0,"oi_day_low":482500.0},"NSE_FO:CGPOWER25SEP660CE":{"ohlc":{"open":79.5,"high":79.5,"low":79.5,"close":79.5},"depth":{"buy":[{"quantity":850,"price":78.15,"orders":1},{"quantity":3400,"price":78.1,"orders":1},{"quantity":8500,"price":75.9,"orders":1},{"quantity":34000,"price":69.65,"orders":1},{"quantity":2550,"price":47.0,"orders":1}],"sell":[{"quantity":850,"price":86.15,"orders":1},{"quantity":850,"price":86.2,"orders":1},{"quantity":3400,"price":86.45,"orders":1},{"quantity":8500,"price":88.45,"orders":1},{"quantity":850,"price":88.55,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|78226","symbol":"CGPOWER25SEP660CE","last_price":79.5,"volume":0,"average_price":0.0,"oi":45050.0,"net_change":0.1,"total_buy_quantity":51000.0,"total_sell_quantity":79900.0,"lower_circuit_limit":45.85,"upper_circuit_limit":133.15,"last_trade_time":"1756892753000","oi_day_high":45050.0,"oi_day_low":44200.0},"NSE_FO:BSE25SEP2200PE":{"ohlc":{"open":78.15,"high":78.2,"low":35.75,"close":39.7},"depth":{"buy":[{"quantity":375,"price":39.7,"orders":1},{"quantity":375,"price":39.55,"orders":1},{"quantity":375,"price":39.45,"orders":1},{"quantity":375,"price":39.4,"orders":1},{"quantity":375,"price":39.35,"orders":1}],"sell":[{"quantity":1500,"price":40.3,"orders":2},{"quantity":375,"price":40.35,"orders":1},{"quantity":750,"price":40.4,"orders":2},{"quantity":375,"price":40.45,"orders":1},{"quantity":1125,"price":40.5,"orders":2}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|76241","symbol":"BSE25SEP2200PE","last_price":39.7,"volume":3408000,"average_price":46.83,"oi":1177125.0,"net_change":-41.05,"total_buy_quantity":193875.0,"total_sell_quantity":129375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":180.5,"last_trade_time":"1757066397307","oi_day_high":1216875.0,"oi_day_low":1089000.0},"NSE_FO:CYIENT25SEP1180CE":{"ohlc":{"open":42.05,"high":43.0,"low":27.3,"close":34.3},"depth":{"buy":[{"quantity":425,"price":33.5,"orders":1},{"quantity":425,"price":33.05,"orders":1},{"quantity":425,"price":33.0,"orders":1},{"quantity":425,"price":32.2,"orders":1},{"quantity":850,"price":32.0,"orders":2}],"sell":[{"quantity":425,"price":34.35,"orders":1},{"quantity":425,"price":34.4,"orders":1},{"quantity":425,"price":34.85,"orders":1},{"quantity":425,"price":35.1,"orders":1},{"quantity":425,"price":35.15,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|79974","symbol":"CYIENT25SEP1180CE","last_price":34.3,"volume":48025,"average_price":33.51,"oi":22100.0,"net_change":-3.95,"total_buy_quantity":123250.0,"total_sell_quantity":64175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.45,"last_trade_time":"1757066354925","oi_day_high":22100.0,"oi_day_low":10625.0},"NSE_FO:JSWSTEEL25SEP1040CE":{"ohlc":{"open":48.0,"high":48.0,"low":39.55,"close":47.5},"depth":{"buy":[{"quantity":675,"price":46.75,"orders":1},{"quantity":675,"price":46.7,"orders":1},{"quantity":675,"price":46.65,"orders":1},{"quantity":675,"price":46.6,"orders":1},{"quantity":675,"price":46.55,"orders":1}],"sell":[{"quantity":675,"price":47.45,"orders":1},{"quantity":1350,"price":47.5,"orders":2},{"quantity":675,"price":47.95,"orders":1},{"quantity":1350,"price":48.0,"orders":2},{"quantity":675,"price":48.05,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|103547","symbol":"JSWSTEEL25SEP1040CE","last_price":47.5,"volume":30375,"average_price":43.15,"oi":261225.0,"net_change":2.1,"total_buy_quantity":86400.0,"total_sell_quantity":85725.0,"lower_circuit_limit":10.65,"upper_circuit_limit":80.15,"last_trade_time":"1757065835242","oi_day_high":264600.0,"oi_day_low":261225.0},"NSE_FO:MARICO25SEP710PE":{"ohlc":{"open":4.8,"high":7.0,"low":4.45,"close":5.15},"depth":{"buy":[{"quantity":1200,"price":4.95,"orders":1},{"quantity":1200,"price":4.9,"orders":1},{"quantity":2400,"price":4.85,"orders":2},{"quantity":1200,"price":4.8,"orders":1},{"quantity":4800,"price":4.75,"orders":3}],"sell":[{"quantity":2400,"price":5.2,"orders":2},{"quantity":4800,"price":5.25,"orders":4},{"quantity":2400,"price":5.3,"orders":2},{"quantity":1200,"price":5.35,"orders":1},{"quantity":1200,"price":5.4,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|107618","symbol":"MARICO25SEP710PE","last_price":5.15,"volume":213600,"average_price":5.43,"oi":216000.0,"net_change":0.45,"total_buy_quantity":367200.0,"total_sell_quantity":210000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.7,"last_trade_time":"1757065672652","oi_day_high":231600.0,"oi_day_low":205200.0},"NSE_FO:BAJFINANCE25SEP880PE":{"ohlc":{"open":3.6,"high":4.25,"low":3.4,"close":3.45},"depth":{"buy":[{"quantity":6750,"price":3.4,"orders":7},{"quantity":3750,"price":3.35,"orders":5},{"quantity":9750,"price":3.3,"orders":5},{"quantity":16500,"price":3.25,"orders":3},{"quantity":8250,"price":3.2,"orders":2}],"sell":[{"quantity":6000,"price":3.5,"orders":7},{"quantity":6750,"price":3.55,"orders":6},{"quantity":15000,"price":3.6,"orders":7},{"quantity":20250,"price":3.65,"orders":7},{"quantity":7500,"price":3.7,"orders":5}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|41227","symbol":"BAJFINANCE25SEP880PE","last_price":3.45,"volume":721500,"average_price":3.79,"oi":1053000.0,"net_change":-0.75,"total_buy_quantity":186000.0,"total_sell_quantity":254250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.2,"last_trade_time":"1757066380630","oi_day_high":1158750.0,"oi_day_low":1010250.0},"NSE_FO:UPL25SEP720CE":{"ohlc":{"open":9.0,"high":9.2,"low":5.5,"close":6.35},"depth":{"buy":[{"quantity":2710,"price":6.05,"orders":2},{"quantity":4065,"price":6.0,"orders":3},{"quantity":4065,"price":5.95,"orders":3},{"quantity":2710,"price":5.9,"orders":2},{"quantity":6775,"price":5.85,"orders":4}],"sell":[{"quantity":1355,"price":6.2,"orders":1},{"quantity":5420,"price":6.25,"orders":4},{"quantity":4065,"price":6.3,"orders":3},{"quantity":1355,"price":6.35,"orders":1},{"quantity":4065,"price":6.4,"orders":3}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|143680","symbol":"UPL25SEP720CE","last_price":6.35,"volume":1754725,"average_price":7.04,"oi":1624645.0,"net_change":-2.45,"total_buy_quantity":460700.0,"total_sell_quantity":422760.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.8,"last_trade_time":"1757066399173","oi_day_high":1630065.0,"oi_day_low":1554185.0},"NSE_FO:MAZDOCK25SEP2600PE":{"ohlc":{"open":58.0,"high":71.95,"low":48.5,"close":54.0},"depth":{"buy":[{"quantity":175,"price":51.95,"orders":1},{"quantity":175,"price":51.9,"orders":1},{"quantity":175,"price":50.4,"orders":1},{"quantity":525,"price":50.35,"orders":2},{"quantity":175,"price":50.1,"orders":1}],"sell":[{"quantity":175,"price":53.8,"orders":1},{"quantity":175,"price":53.85,"orders":1},{"quantity":175,"price":54.15,"orders":1},{"quantity":350,"price":54.2,"orders":2},{"quantity":175,"price":54.25,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|112445","symbol":"MAZDOCK25SEP2600PE","last_price":54.0,"volume":143500,"average_price":57.95,"oi":256550.0,"net_change":-5.15,"total_buy_quantity":39900.0,"total_sell_quantity":17500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":161.2,"last_trade_time":"1757066326570","oi_day_high":261800.0,"oi_day_low":253400.0},"NSE_FO:ICICIGI25SEP1860PE":{"ohlc":{"open":34.95,"high":52.7,"low":31.75,"close":46.05},"depth":{"buy":[{"quantity":325,"price":45.95,"orders":1},{"quantity":325,"price":45.9,"orders":1},{"quantity":325,"price":45.85,"orders":1},{"quantity":325,"price":45.65,"orders":1},{"quantity":325,"price":42.65,"orders":1}],"sell":[{"quantity":325,"price":47.65,"orders":1},{"quantity":325,"price":47.7,"orders":1},{"quantity":325,"price":47.75,"orders":1},{"quantity":325,"price":47.85,"orders":1},{"quantity":975,"price":50.45,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|93269","symbol":"ICICIGI25SEP1860PE","last_price":46.05,"volume":65975,"average_price":41.65,"oi":30875.0,"net_change":11.0,"total_buy_quantity":36725.0,"total_sell_quantity":39325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.15,"last_trade_time":"1757064672199","oi_day_high":39325.0,"oi_day_low":29250.0},"NSE_FO:COFORGE25SEP1740CE":{"ohlc":{"open":37.95,"high":40.75,"low":23.25,"close":26.2},"depth":{"buy":[{"quantity":375,"price":26.15,"orders":1},{"quantity":750,"price":26.1,"orders":2},{"quantity":750,"price":26.05,"orders":2},{"quantity":1125,"price":26.0,"orders":3},{"quantity":375,"price":25.85,"orders":1}],"sell":[{"quantity":750,"price":26.65,"orders":2},{"quantity":375,"price":26.7,"orders":1},{"quantity":375,"price":26.8,"orders":1},{"quantity":375,"price":26.85,"orders":1},{"quantity":375,"price":26.9,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|77271","symbol":"COFORGE25SEP1740CE","last_price":26.2,"volume":848250,"average_price":28.62,"oi":280875.0,"net_change":-8.85,"total_buy_quantity":167250.0,"total_sell_quantity":98625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.4,"last_trade_time":"1757066378149","oi_day_high":293625.0,"oi_day_low":227625.0},"NSE_FO:PGEL25SEP540PE":{"ohlc":{"open":16.35,"high":20.5,"low":13.1,"close":16.8},"depth":{"buy":[{"quantity":3500,"price":16.55,"orders":2},{"quantity":700,"price":16.45,"orders":1},{"quantity":7700,"price":16.4,"orders":2},{"quantity":700,"price":16.35,"orders":1},{"quantity":7000,"price":16.3,"orders":1}],"sell":[{"quantity":700,"price":17.0,"orders":1},{"quantity":700,"price":17.45,"orders":1},{"quantity":1400,"price":17.5,"orders":1},{"quantity":700,"price":17.55,"orders":1},{"quantity":1400,"price":17.6,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|36503","symbol":"PGEL25SEP540PE","last_price":16.8,"volume":693700,"average_price":16.55,"oi":814100.0,"net_change":-1.15,"total_buy_quantity":254800.0,"total_sell_quantity":136500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.3,"last_trade_time":"1757066382579","oi_day_high":854700.0,"oi_day_low":753200.0},"NSE_FO:CIPLA25SEP1580CE":{"ohlc":{"open":33.75,"high":38.3,"low":22.45,"close":22.7},"depth":{"buy":[{"quantity":375,"price":22.6,"orders":1},{"quantity":375,"price":22.5,"orders":1},{"quantity":375,"price":22.4,"orders":1},{"quantity":750,"price":22.2,"orders":2},{"quantity":375,"price":22.15,"orders":1}],"sell":[{"quantity":375,"price":23.2,"orders":1},{"quantity":375,"price":23.4,"orders":1},{"quantity":750,"price":23.45,"orders":2},{"quantity":1125,"price":23.5,"orders":3},{"quantity":2250,"price":23.6,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|76041","symbol":"CIPLA25SEP1580CE","last_price":22.7,"volume":516375,"average_price":28.99,"oi":285375.0,"net_change":-12.65,"total_buy_quantity":123375.0,"total_sell_quantity":72750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.75,"last_trade_time":"1757066398928","oi_day_high":285375.0,"oi_day_low":197250.0},"NSE_FO:DLF25SEP740PE":{"ohlc":{"open":8.65,"high":15.95,"low":7.1,"close":10.1},"depth":{"buy":[{"quantity":5775,"price":10.05,"orders":7},{"quantity":2475,"price":10.0,"orders":3},{"quantity":825,"price":9.95,"orders":1},{"quantity":1650,"price":9.9,"orders":2},{"quantity":825,"price":9.85,"orders":1}],"sell":[{"quantity":3300,"price":10.25,"orders":4},{"quantity":3300,"price":10.3,"orders":3},{"quantity":2475,"price":10.35,"orders":3},{"quantity":2475,"price":10.4,"orders":3},{"quantity":1650,"price":10.45,"orders":2}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|82152","symbol":"DLF25SEP740PE","last_price":10.1,"volume":1990725,"average_price":11.76,"oi":798600.0,"net_change":-0.35,"total_buy_quantity":377025.0,"total_sell_quantity":259050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.45,"last_trade_time":"1757066382577","oi_day_high":835725.0,"oi_day_low":755700.0},"NSE_FO:POLICYBZR25SEP1800CE":{"ohlc":{"open":91.5,"high":98.65,"low":71.95,"close":76.4},"depth":{"buy":[{"quantity":350,"price":76.05,"orders":1},{"quantity":350,"price":76.0,"orders":1},{"quantity":350,"price":75.5,"orders":1},{"quantity":350,"price":75.45,"orders":1},{"quantity":350,"price":75.4,"orders":1}],"sell":[{"quantity":350,"price":77.55,"orders":1},{"quantity":350,"price":77.6,"orders":1},{"quantity":350,"price":77.95,"orders":1},{"quantity":350,"price":78.0,"orders":1},{"quantity":350,"price":78.05,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|127311","symbol":"POLICYBZR25SEP1800CE","last_price":76.4,"volume":51800,"average_price":80.69,"oi":61950.0,"net_change":-27.4,"total_buy_quantity":25550.0,"total_sell_quantity":28000.0,"lower_circuit_limit":10.35,"upper_circuit_limit":197.25,"last_trade_time":"1757066376212","oi_day_high":63000.0,"oi_day_low":54250.0},"NSE_FO:AUBANK25SEP730PE":{"ohlc":{"open":43.9,"high":44.8,"low":36.0,"close":36.1},"depth":{"buy":[{"quantity":1000,"price":35.8,"orders":1},{"quantity":1000,"price":35.75,"orders":1},{"quantity":1000,"price":35.35,"orders":1},{"quantity":3000,"price":35.2,"orders":1},{"quantity":1000,"price":35.1,"orders":1}],"sell":[{"quantity":1000,"price":36.2,"orders":1},{"quantity":1000,"price":36.25,"orders":1},{"quantity":1000,"price":36.5,"orders":1},{"quantity":1000,"price":36.7,"orders":1},{"quantity":1000,"price":36.75,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|65312","symbol":"AUBANK25SEP730PE","last_price":36.1,"volume":24000,"average_price":39.93,"oi":203000.0,"net_change":-1.05,"total_buy_quantity":104000.0,"total_sell_quantity":115000.0,"lower_circuit_limit":10.75,"upper_circuit_limit":63.55,"last_trade_time":"1757066237187","oi_day_high":204000.0,"oi_day_low":202000.0},"NSE_FO:MANKIND25SEP2450PE":{"ohlc":{"open":19.9,"high":24.0,"low":19.85,"close":23.0},"depth":{"buy":[{"quantity":225,"price":23.2,"orders":1},{"quantity":225,"price":23.15,"orders":1},{"quantity":225,"price":23.1,"orders":1},{"quantity":225,"price":23.05,"orders":1},{"quantity":225,"price":23.0,"orders":1}],"sell":[{"quantity":225,"price":24.95,"orders":1},{"quantity":225,"price":25.0,"orders":1},{"quantity":225,"price":25.25,"orders":1},{"quantity":225,"price":25.3,"orders":1},{"quantity":225,"price":25.35,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|107368","symbol":"MANKIND25SEP2450PE","last_price":23.0,"volume":2250,"average_price":21.89,"oi":9000.0,"net_change":-1.05,"total_buy_quantity":68175.0,"total_sell_quantity":31050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.1,"last_trade_time":"1757064612919","oi_day_high":9225.0,"oi_day_low":9000.0},"NSE_FO:BPCL25SEP310PE":{"ohlc":{"open":5.85,"high":6.3,"low":4.0,"close":5.0},"depth":{"buy":[{"quantity":43450,"price":5.0,"orders":4},{"quantity":7900,"price":4.95,"orders":4},{"quantity":5925,"price":4.9,"orders":3},{"quantity":3950,"price":4.85,"orders":2},{"quantity":5925,"price":4.8,"orders":3}],"sell":[{"quantity":7900,"price":5.15,"orders":4},{"quantity":5925,"price":5.2,"orders":3},{"quantity":11850,"price":5.25,"orders":4},{"quantity":23700,"price":5.3,"orders":3},{"quantity":13825,"price":5.35,"orders":4}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|75460","symbol":"BPCL25SEP310PE","last_price":5.0,"volume":1346950,"average_price":5.33,"oi":841350.0,"net_change":-0.65,"total_buy_quantity":598425.0,"total_sell_quantity":487825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.65,"last_trade_time":"1757066384896","oi_day_high":876900.0,"oi_day_low":821600.0},"NSE_FO:INDUSTOWER25SEP335PE":{"ohlc":{"open":13.35,"high":13.8,"low":7.0,"close":8.4},"depth":{"buy":[{"quantity":3400,"price":7.95,"orders":2},{"quantity":6800,"price":7.9,"orders":4},{"quantity":3400,"price":7.85,"orders":2},{"quantity":1700,"price":7.75,"orders":1},{"quantity":1700,"price":7.7,"orders":1}],"sell":[{"quantity":1700,"price":8.1,"orders":1},{"quantity":6800,"price":8.15,"orders":4},{"quantity":8500,"price":8.2,"orders":5},{"quantity":1700,"price":8.25,"orders":1},{"quantity":3400,"price":8.3,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|97207","symbol":"INDUSTOWER25SEP335PE","last_price":8.4,"volume":3527500,"average_price":8.81,"oi":1142400.0,"net_change":-7.6,"total_buy_quantity":481100.0,"total_sell_quantity":414800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.0,"last_trade_time":"1757066398013","oi_day_high":1212100.0,"oi_day_low":511700.0},"NSE_FO:ADANIGREEN25SEP920PE":{"ohlc":{"open":22.0,"high":29.7,"low":20.4,"close":22.15},"depth":{"buy":[{"quantity":1200,"price":22.1,"orders":2},{"quantity":1800,"price":22.05,"orders":3},{"quantity":600,"price":22.0,"orders":1},{"quantity":600,"price":21.8,"orders":1},{"quantity":600,"price":21.6,"orders":1}],"sell":[{"quantity":600,"price":22.5,"orders":1},{"quantity":600,"price":22.55,"orders":1},{"quantity":600,"price":22.6,"orders":1},{"quantity":600,"price":22.65,"orders":1},{"quantity":600,"price":22.75,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|64200","symbol":"ADANIGREEN25SEP920PE","last_price":22.15,"volume":299400,"average_price":25.74,"oi":202200.0,"net_change":-1.4,"total_buy_quantity":144600.0,"total_sell_quantity":165000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.8,"last_trade_time":"1757066367386","oi_day_high":209400.0,"oi_day_low":146400.0},"NSE_FO:CONCOR25SEP530PE":{"ohlc":{"open":5.55,"high":8.15,"low":4.95,"close":5.7},"depth":{"buy":[{"quantity":1250,"price":5.5,"orders":1},{"quantity":1250,"price":5.45,"orders":1},{"quantity":1250,"price":5.25,"orders":1},{"quantity":8750,"price":5.2,"orders":2},{"quantity":2500,"price":5.15,"orders":2}],"sell":[{"quantity":1250,"price":5.7,"orders":1},{"quantity":2500,"price":5.75,"orders":2},{"quantity":2500,"price":5.8,"orders":2},{"quantity":2500,"price":5.85,"orders":2},{"quantity":2500,"price":5.9,"orders":2}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|78744","symbol":"CONCOR25SEP530PE","last_price":5.7,"volume":243750,"average_price":6.29,"oi":455000.0,"net_change":-1.15,"total_buy_quantity":223750.0,"total_sell_quantity":237500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.85,"last_trade_time":"1757066352049","oi_day_high":477500.0,"oi_day_low":455000.0},"NSE_FO:UNITDSPR25SEP1280CE":{"ohlc":{"open":53.55,"high":54.05,"low":46.2,"close":48.7},"depth":{"buy":[{"quantity":400,"price":47.75,"orders":1},{"quantity":400,"price":47.7,"orders":1},{"quantity":400,"price":47.55,"orders":1},{"quantity":400,"price":47.5,"orders":1},{"quantity":400,"price":46.45,"orders":1}],"sell":[{"quantity":400,"price":48.55,"orders":1},{"quantity":400,"price":48.6,"orders":1},{"quantity":400,"price":48.65,"orders":1},{"quantity":400,"price":49.75,"orders":1},{"quantity":400,"price":49.8,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|143478","symbol":"UNITDSPR25SEP1280CE","last_price":48.7,"volume":10400,"average_price":49.46,"oi":32000.0,"net_change":-4.9,"total_buy_quantity":72000.0,"total_sell_quantity":51600.0,"lower_circuit_limit":11.7,"upper_circuit_limit":95.5,"last_trade_time":"1757066395131","oi_day_high":33200.0,"oi_day_low":32000.0},"NSE_FO:ETERNAL25SEP315PE":{"ohlc":{"open":4.5,"high":4.85,"low":2.8,"close":3.35},"depth":{"buy":[{"quantity":29100,"price":3.25,"orders":8},{"quantity":26675,"price":3.2,"orders":6},{"quantity":84875,"price":3.15,"orders":9},{"quantity":58200,"price":3.1,"orders":5},{"quantity":36375,"price":3.05,"orders":5}],"sell":[{"quantity":9700,"price":3.35,"orders":4},{"quantity":16975,"price":3.4,"orders":6},{"quantity":24250,"price":3.45,"orders":8},{"quantity":16975,"price":3.5,"orders":5},{"quantity":26675,"price":3.55,"orders":3}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|83522","symbol":"ETERNAL25SEP315PE","last_price":3.35,"volume":3157350,"average_price":3.37,"oi":1806625.0,"net_change":-1.5,"total_buy_quantity":945750.0,"total_sell_quantity":647475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.85,"last_trade_time":"1757066399952","oi_day_high":2068525.0,"oi_day_low":1779950.0},"NSE_FO:BLUESTARCO25SEP1880PE":{"ohlc":{"open":34.2,"high":34.2,"low":29.6,"close":31.1},"depth":{"buy":[{"quantity":325,"price":29.1,"orders":1},{"quantity":325,"price":29.05,"orders":1},{"quantity":325,"price":29.0,"orders":1},{"quantity":325,"price":28.9,"orders":1},{"quantity":2925,"price":18.85,"orders":1}],"sell":[{"quantity":325,"price":34.55,"orders":1},{"quantity":325,"price":36.25,"orders":1},{"quantity":325,"price":39.15,"orders":1},{"quantity":1300,"price":39.2,"orders":1},{"quantity":975,"price":39.7,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|74558","symbol":"BLUESTARCO25SEP1880PE","last_price":31.1,"volume":2275,"average_price":30.84,"oi":12350.0,"net_change":-3.1,"total_buy_quantity":22750.0,"total_sell_quantity":54275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.55,"last_trade_time":"1757060445528","oi_day_high":12675.0,"oi_day_low":12350.0},"NSE_FO:KOTAKBANK25SEP1940PE":{"ohlc":{"open":22.95,"high":31.0,"low":19.15,"close":29.75},"depth":{"buy":[{"quantity":400,"price":29.4,"orders":1},{"quantity":400,"price":29.35,"orders":1},{"quantity":2000,"price":29.3,"orders":2},{"quantity":1600,"price":29.2,"orders":2},{"quantity":2800,"price":29.1,"orders":2}],"sell":[{"quantity":400,"price":29.95,"orders":1},{"quantity":800,"price":30.0,"orders":2},{"quantity":800,"price":30.05,"orders":2},{"quantity":400,"price":30.1,"orders":1},{"quantity":800,"price":30.15,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|102763","symbol":"KOTAKBANK25SEP1940PE","last_price":29.75,"volume":1090800,"average_price":24.45,"oi":461600.0,"net_change":6.1,"total_buy_quantity":136800.0,"total_sell_quantity":87600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.3,"last_trade_time":"1757066394850","oi_day_high":461600.0,"oi_day_low":343200.0},"NSE_FO:JUBLFOOD25SEP640CE":{"ohlc":{"open":25.15,"high":29.7,"low":24.85,"close":27.0},"depth":{"buy":[{"quantity":1250,"price":26.85,"orders":1},{"quantity":1250,"price":26.8,"orders":1},{"quantity":1250,"price":26.75,"orders":1},{"quantity":1250,"price":26.65,"orders":1},{"quantity":1250,"price":26.6,"orders":1}],"sell":[{"quantity":2500,"price":27.35,"orders":2},{"quantity":1250,"price":28.0,"orders":1},{"quantity":1250,"price":28.05,"orders":1},{"quantity":1250,"price":28.1,"orders":1},{"quantity":1250,"price":28.2,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|104048","symbol":"JUBLFOOD25SEP640CE","last_price":27.0,"volume":86250,"average_price":27.2,"oi":198750.0,"net_change":1.05,"total_buy_quantity":86250.0,"total_sell_quantity":138750.0,"lower_circuit_limit":3.2,"upper_circuit_limit":48.7,"last_trade_time":"1757066105537","oi_day_high":226250.0,"oi_day_low":197500.0},"NSE_FO:GODREJPROP25SEP2000CE":{"ohlc":{"open":70.0,"high":73.25,"low":39.5,"close":49.0},"depth":{"buy":[{"quantity":550,"price":49.0,"orders":2},{"quantity":275,"price":48.45,"orders":1},{"quantity":550,"price":48.4,"orders":2},{"quantity":550,"price":48.35,"orders":2},{"quantity":550,"price":48.3,"orders":2}],"sell":[{"quantity":275,"price":49.15,"orders":1},{"quantity":275,"price":49.2,"orders":1},{"quantity":550,"price":49.25,"orders":2},{"quantity":11000,"price":49.3,"orders":3},{"quantity":275,"price":49.4,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|88010","symbol":"GODREJPROP25SEP2000CE","last_price":49.0,"volume":886050,"average_price":50.21,"oi":475200.0,"net_change":-17.0,"total_buy_quantity":105875.0,"total_sell_quantity":89375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":143.4,"last_trade_time":"1757066397039","oi_day_high":479050.0,"oi_day_low":322575.0},"NSE_FO:TORNTPOWER25SEP1240CE":{"ohlc":{"open":64.9,"high":64.95,"low":44.7,"close":48.4},"depth":{"buy":[{"quantity":375,"price":47.25,"orders":1},{"quantity":375,"price":47.2,"orders":1},{"quantity":375,"price":47.15,"orders":1},{"quantity":375,"price":45.5,"orders":1},{"quantity":750,"price":45.45,"orders":1}],"sell":[{"quantity":375,"price":50.85,"orders":1},{"quantity":375,"price":51.65,"orders":1},{"quantity":1125,"price":53.4,"orders":1},{"quantity":1500,"price":53.65,"orders":1},{"quantity":1125,"price":54.5,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|142661","symbol":"TORNTPOWER25SEP1240CE","last_price":48.4,"volume":12000,"average_price":50.62,"oi":22875.0,"net_change":-21.45,"total_buy_quantity":49125.0,"total_sell_quantity":48750.0,"lower_circuit_limit":9.2,"upper_circuit_limit":130.5,"last_trade_time":"1757065965121","oi_day_high":24375.0,"oi_day_low":21750.0},"NSE_FO:POLYCAB25SEP7100CE":{"ohlc":{"open":288.0,"high":325.0,"low":266.25,"close":270.0},"depth":{"buy":[{"quantity":125,"price":270.0,"orders":1},{"quantity":125,"price":257.3,"orders":1},{"quantity":125,"price":257.25,"orders":1},{"quantity":125,"price":257.2,"orders":1},{"quantity":250,"price":257.15,"orders":1}],"sell":[{"quantity":125,"price":275.75,"orders":1},{"quantity":125,"price":275.95,"orders":1},{"quantity":125,"price":276.0,"orders":1},{"quantity":125,"price":296.95,"orders":1},{"quantity":125,"price":297.0,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|119240","symbol":"POLYCAB25SEP7100CE","last_price":270.0,"volume":7375,"average_price":292.21,"oi":20000.0,"net_change":-12.85,"total_buy_quantity":17250.0,"total_sell_quantity":5750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":582.35,"last_trade_time":"1757066342156","oi_day_high":20000.0,"oi_day_low":18375.0},"NSE_FO:NAUKRI25SEP1380CE":{"ohlc":{"open":26.95,"high":35.95,"low":21.5,"close":27.75},"depth":{"buy":[{"quantity":375,"price":26.9,"orders":1},{"quantity":375,"price":26.3,"orders":1},{"quantity":375,"price":26.15,"orders":1},{"quantity":750,"price":26.1,"orders":2},{"quantity":375,"price":26.05,"orders":1}],"sell":[{"quantity":375,"price":27.45,"orders":1},{"quantity":375,"price":27.5,"orders":1},{"quantity":375,"price":27.6,"orders":1},{"quantity":375,"price":27.7,"orders":1},{"quantity":375,"price":27.8,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|111027","symbol":"NAUKRI25SEP1380CE","last_price":27.75,"volume":260250,"average_price":29.19,"oi":84750.0,"net_change":4.25,"total_buy_quantity":85875.0,"total_sell_quantity":85125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.6,"last_trade_time":"1757066113839","oi_day_high":89625.0,"oi_day_low":70875.0},"NSE_FO:DIXON25SEP16750CE":{"ohlc":{"open":1300.0,"high":1375.0,"low":1280.0,"close":1305.0},"depth":{"buy":[{"quantity":50,"price":1288.6,"orders":1},{"quantity":50,"price":1288.55,"orders":1},{"quantity":50,"price":1288.45,"orders":1},{"quantity":50,"price":1288.35,"orders":1},{"quantity":50,"price":1285.1,"orders":1}],"sell":[{"quantity":50,"price":1308.65,"orders":1},{"quantity":50,"price":1308.7,"orders":1},{"quantity":50,"price":1308.75,"orders":1},{"quantity":100,"price":1308.8,"orders":2},{"quantity":50,"price":1308.9,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|81759","symbol":"DIXON25SEP16750CE","last_price":1305.0,"volume":1600,"average_price":1314.63,"oi":5200.0,"net_change":5.0,"total_buy_quantity":5150.0,"total_sell_quantity":6250.0,"lower_circuit_limit":346.4,"upper_circuit_limit":2253.6,"last_trade_time":"1757065527046","oi_day_high":5950.0,"oi_day_low":5200.0},"NSE_FO:VEDL25SEP420PE":{"ohlc":{"open":3.85,"high":3.95,"low":2.25,"close":2.35},"depth":{"buy":[{"quantity":32200,"price":2.3,"orders":6},{"quantity":12650,"price":2.25,"orders":7},{"quantity":17250,"price":2.2,"orders":4},{"quantity":4600,"price":2.15,"orders":3},{"quantity":32200,"price":2.1,"orders":6}],"sell":[{"quantity":1150,"price":2.35,"orders":1},{"quantity":8050,"price":2.4,"orders":6},{"quantity":10350,"price":2.45,"orders":8},{"quantity":23000,"price":2.5,"orders":5},{"quantity":10350,"price":2.55,"orders":4}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|48452","symbol":"VEDL25SEP420PE","last_price":2.35,"volume":1543300,"average_price":3.24,"oi":831450.0,"net_change":-2.0,"total_buy_quantity":515200.0,"total_sell_quantity":456550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.35,"last_trade_time":"1757066384881","oi_day_high":933800.0,"oi_day_low":744050.0},"NSE_FO:SHRIRAMFIN25SEP570CE":{"ohlc":{"open":30.4,"high":34.3,"low":26.95,"close":32.85},"depth":{"buy":[{"quantity":825,"price":32.55,"orders":1},{"quantity":825,"price":32.5,"orders":1},{"quantity":825,"price":32.15,"orders":1},{"quantity":825,"price":32.1,"orders":1},{"quantity":825,"price":32.05,"orders":1}],"sell":[{"quantity":825,"price":32.85,"orders":1},{"quantity":825,"price":33.7,"orders":1},{"quantity":4125,"price":33.75,"orders":5},{"quantity":825,"price":33.8,"orders":1},{"quantity":8250,"price":34.3,"orders":2}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|123536","symbol":"SHRIRAMFIN25SEP570CE","last_price":32.85,"volume":106425,"average_price":31.74,"oi":113025.0,"net_change":5.25,"total_buy_quantity":95700.0,"total_sell_quantity":56925.0,"lower_circuit_limit":3.0,"upper_circuit_limit":52.2,"last_trade_time":"1757066338418","oi_day_high":128700.0,"oi_day_low":112200.0},"NSE_FO:SONACOMS25SEP450CE":{"ohlc":{"open":11.65,"high":15.7,"low":11.0,"close":12.4},"depth":{"buy":[{"quantity":2100,"price":12.1,"orders":2},{"quantity":1050,"price":12.05,"orders":1},{"quantity":1050,"price":12.0,"orders":1},{"quantity":1050,"price":11.95,"orders":1},{"quantity":4200,"price":11.9,"orders":1}],"sell":[{"quantity":1050,"price":12.45,"orders":1},{"quantity":2100,"price":12.5,"orders":2},{"quantity":4200,"price":12.6,"orders":2},{"quantity":1050,"price":12.75,"orders":1},{"quantity":1050,"price":12.8,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|124540","symbol":"SONACOMS25SEP450CE","last_price":12.4,"volume":1398600,"average_price":13.26,"oi":1027950.0,"net_change":1.1,"total_buy_quantity":284550.0,"total_sell_quantity":403200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.3,"last_trade_time":"1757066384094","oi_day_high":1150800.0,"oi_day_low":998550.0},"NSE_FO:PIIND25SEP3700CE":{"ohlc":{"open":131.0,"high":134.5,"low":80.5,"close":80.95},"depth":{"buy":[{"quantity":350,"price":80.95,"orders":2},{"quantity":175,"price":80.9,"orders":1},{"quantity":175,"price":80.3,"orders":1},{"quantity":175,"price":80.25,"orders":1},{"quantity":175,"price":80.2,"orders":1}],"sell":[{"quantity":175,"price":84.5,"orders":1},{"quantity":175,"price":96.6,"orders":1},{"quantity":525,"price":96.65,"orders":1},{"quantity":350,"price":97.0,"orders":1},{"quantity":3500,"price":98.95,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|125747","symbol":"PIIND25SEP3700CE","last_price":80.95,"volume":40950,"average_price":97.76,"oi":32200.0,"net_change":-42.6,"total_buy_quantity":28350.0,"total_sell_quantity":17850.0,"lower_circuit_limit":14.85,"upper_circuit_limit":232.25,"last_trade_time":"1757066393420","oi_day_high":32200.0,"oi_day_low":18725.0},"NSE_FO:PFC25SEP380PE":{"ohlc":{"open":4.8,"high":4.95,"low":3.35,"close":3.4},"depth":{"buy":[{"quantity":3900,"price":3.4,"orders":3},{"quantity":10400,"price":3.35,"orders":7},{"quantity":3900,"price":3.3,"orders":2},{"quantity":10400,"price":3.25,"orders":5},{"quantity":14300,"price":3.2,"orders":4}],"sell":[{"quantity":13000,"price":3.5,"orders":8},{"quantity":11700,"price":3.55,"orders":7},{"quantity":9100,"price":3.6,"orders":5},{"quantity":2600,"price":3.65,"orders":2},{"quantity":6500,"price":3.7,"orders":3}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|122551","symbol":"PFC25SEP380PE","last_price":3.4,"volume":2198300,"average_price":3.98,"oi":1901900.0,"net_change":-1.75,"total_buy_quantity":362700.0,"total_sell_quantity":538200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.15,"last_trade_time":"1757066379380","oi_day_high":1956500.0,"oi_day_low":1869400.0},"NSE_FO:COALINDIA25SEP375PE":{"ohlc":{"open":1.65,"high":1.85,"low":1.35,"close":1.4},"depth":{"buy":[{"quantity":22950,"price":1.35,"orders":8},{"quantity":130950,"price":1.3,"orders":10},{"quantity":54000,"price":1.25,"orders":8},{"quantity":48600,"price":1.2,"orders":8},{"quantity":39150,"price":1.15,"orders":6}],"sell":[{"quantity":2700,"price":1.4,"orders":2},{"quantity":5400,"price":1.45,"orders":4},{"quantity":10800,"price":1.5,"orders":5},{"quantity":28350,"price":1.55,"orders":5},{"quantity":16200,"price":1.6,"orders":6}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|76636","symbol":"COALINDIA25SEP375PE","last_price":1.4,"volume":931500,"average_price":1.62,"oi":1738800.0,"net_change":-0.3,"total_buy_quantity":589950.0,"total_sell_quantity":477900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1757066340017","oi_day_high":1748250.0,"oi_day_low":1699650.0},"NSE_FO:CDSL25SEP1460PE":{"ohlc":{"open":21.5,"high":22.2,"low":14.6,"close":17.3},"depth":{"buy":[{"quantity":475,"price":17.15,"orders":1},{"quantity":475,"price":17.1,"orders":1},{"quantity":475,"price":17.05,"orders":1},{"quantity":475,"price":17.0,"orders":1},{"quantity":475,"price":16.95,"orders":1}],"sell":[{"quantity":475,"price":17.5,"orders":1},{"quantity":950,"price":17.55,"orders":2},{"quantity":2375,"price":17.6,"orders":3},{"quantity":475,"price":17.7,"orders":1},{"quantity":475,"price":17.75,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|74935","symbol":"CDSL25SEP1460PE","last_price":17.3,"volume":275500,"average_price":17.78,"oi":222775.0,"net_change":-5.75,"total_buy_quantity":145825.0,"total_sell_quantity":74100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.9,"last_trade_time":"1757066395088","oi_day_high":225150.0,"oi_day_low":185250.0},"NSE_FO:HINDUNILVR25SEP2660CE":{"ohlc":{"open":54.7,"high":56.7,"low":32.5,"close":36.85},"depth":{"buy":[{"quantity":600,"price":37.0,"orders":2},{"quantity":600,"price":36.85,"orders":2},{"quantity":600,"price":36.8,"orders":1},{"quantity":300,"price":36.7,"orders":1},{"quantity":300,"price":36.65,"orders":1}],"sell":[{"quantity":300,"price":37.75,"orders":1},{"quantity":600,"price":37.8,"orders":2},{"quantity":300,"price":37.85,"orders":1},{"quantity":300,"price":37.9,"orders":1},{"quantity":300,"price":38.4,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|91736","symbol":"HINDUNILVR25SEP2660CE","last_price":36.85,"volume":820200,"average_price":43.45,"oi":224700.0,"net_change":-17.85,"total_buy_quantity":174900.0,"total_sell_quantity":82800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":109.6,"last_trade_time":"1757066385005","oi_day_high":228900.0,"oi_day_low":153600.0},"NSE_FO:SAIL25SEP120PE":{"ohlc":{"open":1.1,"high":1.3,"low":0.8,"close":0.85},"depth":{"buy":[{"quantity":65800,"price":0.8,"orders":10},{"quantity":145700,"price":0.75,"orders":8},{"quantity":122200,"price":0.7,"orders":6},{"quantity":112800,"price":0.65,"orders":5},{"quantity":136300,"price":0.6,"orders":6}],"sell":[{"quantity":28200,"price":0.85,"orders":2},{"quantity":122200,"price":0.9,"orders":5},{"quantity":112800,"price":0.95,"orders":3},{"quantity":159800,"price":1.0,"orders":9},{"quantity":108100,"price":1.05,"orders":2}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|130507","symbol":"SAIL25SEP120PE","last_price":0.85,"volume":1541600,"average_price":1.04,"oi":3449800.0,"net_change":-0.45,"total_buy_quantity":1132700.0,"total_sell_quantity":1518100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1757066353659","oi_day_high":3449800.0,"oi_day_low":3097300.0},"NSE_FO:SBILIFE25SEP1820CE":{"ohlc":{"open":38.95,"high":41.45,"low":30.1,"close":34.9},"depth":{"buy":[{"quantity":375,"price":34.15,"orders":1},{"quantity":375,"price":33.95,"orders":1},{"quantity":375,"price":33.9,"orders":1},{"quantity":375,"price":33.85,"orders":1},{"quantity":375,"price":33.8,"orders":1}],"sell":[{"quantity":4500,"price":34.9,"orders":1},{"quantity":375,"price":35.0,"orders":1},{"quantity":375,"price":35.2,"orders":1},{"quantity":375,"price":35.25,"orders":1},{"quantity":1500,"price":35.3,"orders":3}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|121980","symbol":"SBILIFE25SEP1820CE","last_price":34.9,"volume":1030875,"average_price":35.65,"oi":212250.0,"net_change":4.45,"total_buy_quantity":224625.0,"total_sell_quantity":88500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.05,"last_trade_time":"1757066388610","oi_day_high":285375.0,"oi_day_low":212250.0},"NSE_FO:IRFC25SEP117.5PE":{"ohlc":{"open":1.35,"high":1.55,"low":0.95,"close":0.95},"depth":{"buy":[{"quantity":17000,"price":0.95,"orders":4},{"quantity":42500,"price":0.9,"orders":6},{"quantity":76500,"price":0.85,"orders":5},{"quantity":12750,"price":0.8,"orders":3},{"quantity":12750,"price":0.75,"orders":3}],"sell":[{"quantity":21250,"price":1.05,"orders":5},{"quantity":51000,"price":1.1,"orders":5},{"quantity":34000,"price":1.15,"orders":4},{"quantity":4250,"price":1.2,"orders":1},{"quantity":4250,"price":1.25,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|99078","symbol":"IRFC25SEP117.5PE","last_price":0.95,"volume":777750,"average_price":1.26,"oi":378250.0,"net_change":-0.75,"total_buy_quantity":544000.0,"total_sell_quantity":756500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1757066340008","oi_day_high":527000.0,"oi_day_low":378250.0},"NSE_FO:LTIM25SEP5200PE":{"ohlc":{"open":144.0,"high":245.3,"low":114.35,"close":151.95},"depth":{"buy":[{"quantity":150,"price":149.5,"orders":1},{"quantity":150,"price":149.35,"orders":1},{"quantity":150,"price":149.3,"orders":1},{"quantity":150,"price":149.2,"orders":1},{"quantity":150,"price":148.5,"orders":1}],"sell":[{"quantity":150,"price":151.95,"orders":1},{"quantity":150,"price":154.65,"orders":1},{"quantity":150,"price":155.95,"orders":1},{"quantity":300,"price":156.0,"orders":2},{"quantity":450,"price":171.2,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|109650","symbol":"LTIM25SEP5200PE","last_price":151.95,"volume":220200,"average_price":158.61,"oi":69450.0,"net_change":-5.6,"total_buy_quantity":24900.0,"total_sell_quantity":9900.0,"lower_circuit_limit":33.25,"upper_circuit_limit":281.85,"last_trade_time":"1757066334995","oi_day_high":77400.0,"oi_day_low":51150.0},"NSE_FO:NBCC25SEP100CE":{"ohlc":{"open":4.85,"high":5.0,"low":3.8,"close":4.8},"depth":{"buy":[{"quantity":13000,"price":4.85,"orders":2},{"quantity":13000,"price":4.8,"orders":2},{"quantity":13000,"price":4.75,"orders":2},{"quantity":13000,"price":4.7,"orders":2},{"quantity":6500,"price":4.65,"orders":1}],"sell":[{"quantity":19500,"price":5.0,"orders":3},{"quantity":26000,"price":5.05,"orders":4},{"quantity":13000,"price":5.1,"orders":2},{"quantity":13000,"price":5.15,"orders":2},{"quantity":13000,"price":5.2,"orders":2}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|116331","symbol":"NBCC25SEP100CE","last_price":4.8,"volume":396500,"average_price":4.49,"oi":955500.0,"net_change":0.35,"total_buy_quantity":864500.0,"total_sell_quantity":877500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.45,"last_trade_time":"1757066340968","oi_day_high":1053000.0,"oi_day_low":955500.0},"NSE_FO:INDIGO25SEP5700PE":{"ohlc":{"open":121.65,"high":152.5,"low":108.3,"close":125.15},"depth":{"buy":[{"quantity":150,"price":119.85,"orders":1},{"quantity":600,"price":119.75,"orders":2},{"quantity":600,"price":119.7,"orders":2},{"quantity":450,"price":114.25,"orders":1},{"quantity":300,"price":114.2,"orders":1}],"sell":[{"quantity":150,"price":123.5,"orders":1},{"quantity":150,"price":123.55,"orders":1},{"quantity":150,"price":123.6,"orders":1},{"quantity":150,"price":124.55,"orders":1},{"quantity":300,"price":125.0,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|96333","symbol":"INDIGO25SEP5700PE","last_price":125.15,"volume":179400,"average_price":127.92,"oi":253050.0,"net_change":-3.35,"total_buy_quantity":19200.0,"total_sell_quantity":21300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":271.6,"last_trade_time":"1757066353058","oi_day_high":260550.0,"oi_day_low":250800.0},"NSE_FO:JSWENERGY25SEP500PE":{"ohlc":{"open":10.0,"high":12.45,"low":8.9,"close":9.6},"depth":{"buy":[{"quantity":7000,"price":9.6,"orders":2},{"quantity":3000,"price":9.55,"orders":3},{"quantity":3000,"price":9.5,"orders":3},{"quantity":1000,"price":9.45,"orders":1},{"quantity":3000,"price":9.4,"orders":2}],"sell":[{"quantity":1000,"price":9.85,"orders":1},{"quantity":1000,"price":9.9,"orders":1},{"quantity":1000,"price":9.95,"orders":1},{"quantity":2000,"price":10.0,"orders":2},{"quantity":1000,"price":10.05,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|103199","symbol":"JSWENERGY25SEP500PE","last_price":9.6,"volume":435000,"average_price":10.29,"oi":750000.0,"net_change":-1.85,"total_buy_quantity":388000.0,"total_sell_quantity":265000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.45,"last_trade_time":"1757066338958","oi_day_high":779000.0,"oi_day_low":716000.0},"NSE_FO:TRENT25SEP5200PE":{"ohlc":{"open":38.55,"high":48.7,"low":32.0,"close":39.7},"depth":{"buy":[{"quantity":400,"price":39.5,"orders":4},{"quantity":100,"price":39.1,"orders":1},{"quantity":100,"price":38.75,"orders":1},{"quantity":100,"price":38.7,"orders":1},{"quantity":100,"price":38.2,"orders":1}],"sell":[{"quantity":100,"price":40.05,"orders":1},{"quantity":200,"price":40.1,"orders":2},{"quantity":200,"price":40.15,"orders":2},{"quantity":200,"price":40.2,"orders":2},{"quantity":100,"price":40.35,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|142764","symbol":"TRENT25SEP5200PE","last_price":39.7,"volume":204000,"average_price":40.7,"oi":91700.0,"net_change":-3.45,"total_buy_quantity":67900.0,"total_sell_quantity":28800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":156.75,"last_trade_time":"1757066361486","oi_day_high":102300.0,"oi_day_low":87000.0},"NSE_FO:HINDZINC25SEP420CE":{"ohlc":{"open":25.2,"high":26.15,"low":21.05,"close":26.05},"depth":{"buy":[{"quantity":2450,"price":25.7,"orders":2},{"quantity":4900,"price":24.4,"orders":1},{"quantity":3675,"price":24.15,"orders":1},{"quantity":6125,"price":24.05,"orders":1},{"quantity":12250,"price":23.5,"orders":1}],"sell":[{"quantity":1225,"price":26.0,"orders":1},{"quantity":1225,"price":26.05,"orders":1},{"quantity":2450,"price":26.1,"orders":2},{"quantity":1225,"price":26.75,"orders":1},{"quantity":1225,"price":26.8,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|94376","symbol":"HINDZINC25SEP420CE","last_price":26.05,"volume":66150,"average_price":23.78,"oi":247450.0,"net_change":2.4,"total_buy_quantity":115150.0,"total_sell_quantity":181300.0,"lower_circuit_limit":2.95,"upper_circuit_limit":44.35,"last_trade_time":"1757066333198","oi_day_high":254800.0,"oi_day_low":246225.0},"NSE_FO:KEI25SEP3850CE":{"ohlc":{"open":300.85,"high":300.85,"low":300.85,"close":300.85},"depth":{"buy":[{"quantity":1050,"price":234.9,"orders":3},{"quantity":175,"price":234.85,"orders":1},{"quantity":1225,"price":233.05,"orders":2},{"quantity":1750,"price":232.45,"orders":1},{"quantity":875,"price":229.8,"orders":1}],"sell":[{"quantity":700,"price":260.45,"orders":1},{"quantity":175,"price":260.5,"orders":1},{"quantity":525,"price":265.2,"orders":1},{"quantity":700,"price":274.0,"orders":1},{"quantity":1750,"price":279.15,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|102205","symbol":"KEI25SEP3850CE","last_price":300.85,"volume":0,"average_price":0.0,"oi":10850.0,"net_change":0.0,"total_buy_quantity":12775.0,"total_sell_quantity":15400.0,"lower_circuit_limit":62.15,"upper_circuit_limit":539.55,"last_trade_time":"1756968467000","oi_day_high":11025.0,"oi_day_low":10850.0},"NSE_FO:ASTRAL25SEP1360PE":{"ohlc":{"open":10.5,"high":11.05,"low":5.55,"close":5.55},"depth":{"buy":[{"quantity":3825,"price":5.35,"orders":2},{"quantity":2975,"price":5.3,"orders":2},{"quantity":425,"price":5.25,"orders":1},{"quantity":3825,"price":5.2,"orders":2},{"quantity":425,"price":5.15,"orders":1}],"sell":[{"quantity":850,"price":5.6,"orders":2},{"quantity":850,"price":5.65,"orders":2},{"quantity":3400,"price":5.7,"orders":4},{"quantity":850,"price":5.75,"orders":2},{"quantity":425,"price":5.8,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|68812","symbol":"ASTRAL25SEP1360PE","last_price":5.55,"volume":94775,"average_price":7.24,"oi":122400.0,"net_change":-5.55,"total_buy_quantity":190400.0,"total_sell_quantity":89675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.1,"last_trade_time":"1757066348429","oi_day_high":130475.0,"oi_day_low":119000.0},"NSE_FO:SOLARINDS25SEP14000PE":{"ohlc":{"open":357.05,"high":470.65,"low":311.25,"close":409.95},"depth":{"buy":[{"quantity":75,"price":403.15,"orders":1},{"quantity":75,"price":403.05,"orders":1},{"quantity":150,"price":399.05,"orders":2},{"quantity":150,"price":396.2,"orders":2},{"quantity":225,"price":372.0,"orders":1}],"sell":[{"quantity":75,"price":413.55,"orders":1},{"quantity":75,"price":413.65,"orders":1},{"quantity":75,"price":419.85,"orders":1},{"quantity":75,"price":419.9,"orders":1},{"quantity":225,"price":420.0,"orders":2}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|135311","symbol":"SOLARINDS25SEP14000PE","last_price":409.95,"volume":35100,"average_price":397.67,"oi":37275.0,"net_change":36.8,"total_buy_quantity":12675.0,"total_sell_quantity":6150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":795.6,"last_trade_time":"1757066397841","oi_day_high":42525.0,"oi_day_low":37275.0},"NSE_FO:TORNTPHARM25SEP3600CE":{"ohlc":{"open":70.35,"high":93.9,"low":50.9,"close":51.0},"depth":{"buy":[{"quantity":750,"price":52.7,"orders":3},{"quantity":500,"price":51.0,"orders":2},{"quantity":250,"price":47.45,"orders":1},{"quantity":500,"price":46.7,"orders":1},{"quantity":5250,"price":46.4,"orders":1}],"sell":[{"quantity":250,"price":59.3,"orders":1},{"quantity":250,"price":59.35,"orders":1},{"quantity":500,"price":59.4,"orders":1},{"quantity":500,"price":62.0,"orders":1},{"quantity":250,"price":62.7,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|142505","symbol":"TORNTPHARM25SEP3600CE","last_price":51.0,"volume":124250,"average_price":70.57,"oi":68000.0,"net_change":-19.8,"total_buy_quantity":41500.0,"total_sell_quantity":23000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":152.4,"last_trade_time":"1757066399612","oi_day_high":68500.0,"oi_day_low":45250.0},"NSE_FO:HINDALCO25SEP700CE":{"ohlc":{"open":47.8,"high":52.7,"low":46.0,"close":51.65},"depth":{"buy":[{"quantity":1400,"price":50.6,"orders":1},{"quantity":1400,"price":50.55,"orders":1},{"quantity":1400,"price":50.5,"orders":1},{"quantity":1400,"price":50.45,"orders":1},{"quantity":2800,"price":50.4,"orders":2}],"sell":[{"quantity":1400,"price":51.4,"orders":1},{"quantity":1400,"price":51.45,"orders":1},{"quantity":1400,"price":51.55,"orders":1},{"quantity":1400,"price":51.6,"orders":1},{"quantity":1400,"price":51.75,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|92784","symbol":"HINDALCO25SEP700CE","last_price":51.65,"volume":261800,"average_price":48.59,"oi":497000.0,"net_change":7.0,"total_buy_quantity":134400.0,"total_sell_quantity":131600.0,"lower_circuit_limit":14.2,"upper_circuit_limit":75.1,"last_trade_time":"1757066251150","oi_day_high":564200.0,"oi_day_low":491400.0},"NSE_FO:DMART25SEP4700PE":{"ohlc":{"open":62.75,"high":99.45,"low":62.75,"close":82.55},"depth":{"buy":[{"quantity":150,"price":81.6,"orders":1},{"quantity":150,"price":81.1,"orders":1},{"quantity":300,"price":80.65,"orders":2},{"quantity":450,"price":78.8,"orders":1},{"quantity":3900,"price":73.0,"orders":2}],"sell":[{"quantity":150,"price":86.3,"orders":1},{"quantity":150,"price":86.35,"orders":1},{"quantity":150,"price":86.45,"orders":1},{"quantity":450,"price":86.5,"orders":2},{"quantity":300,"price":86.65,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|84178","symbol":"DMART25SEP4700PE","last_price":82.55,"volume":92550,"average_price":79.86,"oi":67650.0,"net_change":5.5,"total_buy_quantity":24900.0,"total_sell_quantity":32100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":166.4,"last_trade_time":"1757066396782","oi_day_high":68700.0,"oi_day_low":56550.0},"NSE_FO:SUZLON25SEP56PE":{"ohlc":{"open":1.0,"high":1.15,"low":0.85,"close":0.9},"depth":{"buy":[{"quantity":32000,"price":0.85,"orders":4},{"quantity":32000,"price":0.8,"orders":4},{"quantity":16000,"price":0.75,"orders":2},{"quantity":16000,"price":0.7,"orders":2},{"quantity":24000,"price":0.65,"orders":3}],"sell":[{"quantity":48000,"price":0.95,"orders":6},{"quantity":56000,"price":1.0,"orders":6},{"quantity":72000,"price":1.05,"orders":4},{"quantity":40000,"price":1.1,"orders":3},{"quantity":24000,"price":1.15,"orders":3}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|126190","symbol":"SUZLON25SEP56PE","last_price":0.9,"volume":1920000,"average_price":0.92,"oi":1.0776E7,"net_change":-0.15,"total_buy_quantity":952000.0,"total_sell_quantity":1288000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1757065994935","oi_day_high":1.0776E7,"oi_day_low":9656000.0},"NSE_FO:KFINTECH25SEP1050PE":{"ohlc":{"open":23.75,"high":24.55,"low":18.65,"close":20.1},"depth":{"buy":[{"quantity":450,"price":19.55,"orders":1},{"quantity":450,"price":19.3,"orders":1},{"quantity":450,"price":19.25,"orders":1},{"quantity":450,"price":18.55,"orders":1},{"quantity":450,"price":18.5,"orders":1}],"sell":[{"quantity":450,"price":20.7,"orders":1},{"quantity":450,"price":20.75,"orders":1},{"quantity":450,"price":20.85,"orders":1},{"quantity":450,"price":20.9,"orders":1},{"quantity":450,"price":20.95,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|102581","symbol":"KFINTECH25SEP1050PE","last_price":20.1,"volume":188100,"average_price":21.37,"oi":115650.0,"net_change":-12.45,"total_buy_quantity":182250.0,"total_sell_quantity":76050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":75.25,"last_trade_time":"1757066375739","oi_day_high":119700.0,"oi_day_low":87750.0},"NSE_FO:AUROPHARMA25SEP1020CE":{"ohlc":{"open":42.0,"high":50.9,"low":39.5,"close":44.0},"depth":{"buy":[{"quantity":550,"price":43.25,"orders":1},{"quantity":1100,"price":43.2,"orders":2},{"quantity":550,"price":42.05,"orders":1},{"quantity":1650,"price":41.6,"orders":1},{"quantity":1650,"price":41.05,"orders":1}],"sell":[{"quantity":550,"price":45.85,"orders":1},{"quantity":550,"price":45.9,"orders":1},{"quantity":550,"price":46.0,"orders":1},{"quantity":2200,"price":47.65,"orders":1},{"quantity":1100,"price":47.8,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|65578","symbol":"AUROPHARMA25SEP1020CE","last_price":44.0,"volume":67650,"average_price":46.32,"oi":101750.0,"net_change":5.9,"total_buy_quantity":47300.0,"total_sell_quantity":63800.0,"lower_circuit_limit":3.95,"upper_circuit_limit":72.25,"last_trade_time":"1757065840488","oi_day_high":135300.0,"oi_day_low":101750.0},"NSE_FO:BDL25SEP1450CE":{"ohlc":{"open":43.95,"high":50.55,"low":36.05,"close":48.5},"depth":{"buy":[{"quantity":650,"price":47.0,"orders":2},{"quantity":325,"price":46.9,"orders":1},{"quantity":650,"price":46.85,"orders":2},{"quantity":325,"price":46.8,"orders":1},{"quantity":325,"price":46.45,"orders":1}],"sell":[{"quantity":325,"price":48.2,"orders":1},{"quantity":325,"price":48.25,"orders":1},{"quantity":325,"price":48.35,"orders":1},{"quantity":325,"price":48.4,"orders":1},{"quantity":325,"price":48.45,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|68542","symbol":"BDL25SEP1450CE","last_price":48.5,"volume":328900,"average_price":44.33,"oi":204100.0,"net_change":7.85,"total_buy_quantity":67600.0,"total_sell_quantity":50375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":102.85,"last_trade_time":"1757066397226","oi_day_high":208650.0,"oi_day_low":176800.0},"NSE_FO:GMRAIRPORT25SEP86PE":{"ohlc":{"open":1.45,"high":2.45,"low":1.45,"close":1.8},"depth":{"buy":[{"quantity":13950,"price":1.75,"orders":2},{"quantity":48825,"price":1.7,"orders":6},{"quantity":83700,"price":1.65,"orders":5},{"quantity":55800,"price":1.6,"orders":4},{"quantity":13950,"price":1.55,"orders":2}],"sell":[{"quantity":48825,"price":1.8,"orders":6},{"quantity":41850,"price":1.85,"orders":5},{"quantity":90675,"price":1.9,"orders":6},{"quantity":55800,"price":1.95,"orders":4},{"quantity":20925,"price":2.0,"orders":3}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|87650","symbol":"GMRAIRPORT25SEP86PE","last_price":1.8,"volume":1234575,"average_price":1.97,"oi":1311300.0,"net_change":0.05,"total_buy_quantity":899775.0,"total_sell_quantity":1185750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1757066399932","oi_day_high":1332225.0,"oi_day_low":1046250.0},"NSE_FO:ALKEM25SEP5400CE":{"ohlc":{"open":76.45,"high":100.25,"low":60.45,"close":88.9},"depth":{"buy":[{"quantity":125,"price":86.1,"orders":1},{"quantity":125,"price":86.05,"orders":1},{"quantity":125,"price":85.95,"orders":1},{"quantity":125,"price":85.05,"orders":1},{"quantity":625,"price":85.0,"orders":1}],"sell":[{"quantity":125,"price":89.55,"orders":1},{"quantity":125,"price":89.6,"orders":1},{"quantity":125,"price":89.65,"orders":1},{"quantity":500,"price":89.7,"orders":1},{"quantity":125,"price":89.75,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|65260","symbol":"ALKEM25SEP5400CE","last_price":88.9,"volume":196750,"average_price":85.71,"oi":40250.0,"net_change":13.45,"total_buy_quantity":23500.0,"total_sell_quantity":28625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":183.6,"last_trade_time":"1757066397349","oi_day_high":64375.0,"oi_day_low":26250.0},"NSE_FO:ASIANPAINT25SEP2480PE":{"ohlc":{"open":12.7,"high":15.5,"low":10.45,"close":12.7},"depth":{"buy":[{"quantity":250,"price":12.8,"orders":1},{"quantity":250,"price":12.75,"orders":1},{"quantity":250,"price":12.7,"orders":1},{"quantity":250,"price":12.5,"orders":1},{"quantity":250,"price":12.45,"orders":1}],"sell":[{"quantity":250,"price":13.1,"orders":1},{"quantity":500,"price":13.15,"orders":2},{"quantity":500,"price":13.2,"orders":2},{"quantity":1000,"price":13.6,"orders":1},{"quantity":500,"price":13.7,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|68561","symbol":"ASIANPAINT25SEP2480PE","last_price":12.7,"volume":64000,"average_price":13.02,"oi":78500.0,"net_change":-2.2,"total_buy_quantity":142000.0,"total_sell_quantity":46000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.05,"last_trade_time":"1757066246462","oi_day_high":80250.0,"oi_day_low":75750.0},"NSE_FO:ABCAPITAL25SEP275CE":{"ohlc":{"open":11.4,"high":15.1,"low":11.4,"close":12.5},"depth":{"buy":[{"quantity":3100,"price":12.5,"orders":1},{"quantity":3100,"price":12.45,"orders":1},{"quantity":3100,"price":12.4,"orders":1},{"quantity":3100,"price":12.3,"orders":1},{"quantity":12400,"price":11.4,"orders":1}],"sell":[{"quantity":3100,"price":12.8,"orders":1},{"quantity":3100,"price":12.85,"orders":1},{"quantity":3100,"price":12.95,"orders":1},{"quantity":6200,"price":13.0,"orders":2},{"quantity":3100,"price":13.1,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|61414","symbol":"ABCAPITAL25SEP275CE","last_price":12.5,"volume":474300,"average_price":13.16,"oi":406100.0,"net_change":2.4,"total_buy_quantity":303800.0,"total_sell_quantity":328600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.1,"last_trade_time":"1757066352206","oi_day_high":455700.0,"oi_day_low":396800.0},"NSE_FO:ADANIENSOL25SEP780PE":{"ohlc":{"open":34.35,"high":41.4,"low":30.45,"close":34.15},"depth":{"buy":[{"quantity":675,"price":33.6,"orders":1},{"quantity":675,"price":33.15,"orders":1},{"quantity":675,"price":32.85,"orders":1},{"quantity":1350,"price":32.8,"orders":1},{"quantity":2025,"price":30.5,"orders":1}],"sell":[{"quantity":675,"price":34.8,"orders":1},{"quantity":675,"price":35.05,"orders":1},{"quantity":1350,"price":35.1,"orders":1},{"quantity":2700,"price":36.7,"orders":1},{"quantity":2025,"price":37.1,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|61578","symbol":"ADANIENSOL25SEP780PE","last_price":34.15,"volume":80325,"average_price":37.23,"oi":116100.0,"net_change":0.1,"total_buy_quantity":99900.0,"total_sell_quantity":81000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.55,"last_trade_time":"1757066369808","oi_day_high":136350.0,"oi_day_low":113400.0},"NSE_FO:ITC25SEP400PE":{"ohlc":{"open":1.25,"high":3.35,"low":1.2,"close":2.4},"depth":{"buy":[{"quantity":30400,"price":2.35,"orders":14},{"quantity":46400,"price":2.3,"orders":19},{"quantity":33600,"price":2.25,"orders":12},{"quantity":25600,"price":2.2,"orders":6},{"quantity":52800,"price":2.15,"orders":9}],"sell":[{"quantity":8000,"price":2.4,"orders":4},{"quantity":72000,"price":2.45,"orders":11},{"quantity":100800,"price":2.5,"orders":13},{"quantity":112000,"price":2.55,"orders":8},{"quantity":78400,"price":2.6,"orders":9}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|101932","symbol":"ITC25SEP400PE","last_price":2.4,"volume":16491200,"average_price":2.77,"oi":3936000.0,"net_change":1.25,"total_buy_quantity":1217600.0,"total_sell_quantity":1385600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1757066392576","oi_day_high":4334400.0,"oi_day_low":3708800.0},"NSE_FO:IREDA25SEP140CE":{"ohlc":{"open":7.55,"high":7.95,"low":5.85,"close":7.8},"depth":{"buy":[{"quantity":3450,"price":7.65,"orders":1},{"quantity":3450,"price":7.6,"orders":1},{"quantity":6900,"price":7.35,"orders":2},{"quantity":27600,"price":7.25,"orders":2},{"quantity":10350,"price":7.2,"orders":1}],"sell":[{"quantity":6900,"price":7.9,"orders":2},{"quantity":6900,"price":7.95,"orders":2},{"quantity":6900,"price":8.0,"orders":2},{"quantity":3450,"price":8.05,"orders":1},{"quantity":3450,"price":8.1,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|101380","symbol":"IREDA25SEP140CE","last_price":7.8,"volume":220800,"average_price":7.18,"oi":607200.0,"net_change":1.25,"total_buy_quantity":393300.0,"total_sell_quantity":596850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.55,"last_trade_time":"1757066272834","oi_day_high":624450.0,"oi_day_low":607200.0},"NSE_FO:ICICIPRULI25SEP610PE":{"ohlc":{"open":16.6,"high":24.65,"low":16.4,"close":19.9},"depth":{"buy":[{"quantity":925,"price":20.5,"orders":1},{"quantity":925,"price":20.35,"orders":1},{"quantity":1850,"price":20.25,"orders":2},{"quantity":2775,"price":18.45,"orders":1},{"quantity":2775,"price":18.05,"orders":1}],"sell":[{"quantity":925,"price":21.0,"orders":1},{"quantity":925,"price":21.05,"orders":1},{"quantity":925,"price":21.15,"orders":1},{"quantity":2775,"price":21.65,"orders":2},{"quantity":2775,"price":21.95,"orders":2}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|93958","symbol":"ICICIPRULI25SEP610PE","last_price":19.9,"volume":185000,"average_price":19.45,"oi":224775.0,"net_change":-0.8,"total_buy_quantity":134125.0,"total_sell_quantity":166500.0,"lower_circuit_limit":0.7,"upper_circuit_limit":40.7,"last_trade_time":"1757066220173","oi_day_high":226625.0,"oi_day_low":168350.0},"NSE_FO:ZYDUSLIFE25SEP980PE":{"ohlc":{"open":12.95,"high":13.85,"low":5.7,"close":9.8},"depth":{"buy":[{"quantity":900,"price":9.5,"orders":1},{"quantity":900,"price":9.45,"orders":1},{"quantity":900,"price":9.25,"orders":1},{"quantity":900,"price":9.2,"orders":1},{"quantity":900,"price":9.15,"orders":1}],"sell":[{"quantity":900,"price":9.9,"orders":1},{"quantity":900,"price":9.95,"orders":1},{"quantity":1800,"price":10.0,"orders":2},{"quantity":900,"price":10.1,"orders":1},{"quantity":900,"price":10.15,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|144499","symbol":"ZYDUSLIFE25SEP980PE","last_price":9.8,"volume":313200,"average_price":8.33,"oi":117000.0,"net_change":-0.7,"total_buy_quantity":143100.0,"total_sell_quantity":201600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.5,"last_trade_time":"1757066364727","oi_day_high":128700.0,"oi_day_low":102600.0},"NSE_FO:TATAMOTORS25SEP680PE":{"ohlc":{"open":11.95,"high":14.4,"low":9.05,"close":9.75},"depth":{"buy":[{"quantity":800,"price":9.75,"orders":1},{"quantity":800,"price":9.7,"orders":1},{"quantity":3200,"price":9.65,"orders":4},{"quantity":3200,"price":9.6,"orders":4},{"quantity":9600,"price":9.55,"orders":3}],"sell":[{"quantity":800,"price":9.8,"orders":1},{"quantity":2400,"price":9.85,"orders":3},{"quantity":6400,"price":9.9,"orders":5},{"quantity":6400,"price":9.95,"orders":5},{"quantity":8000,"price":10.0,"orders":3}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|139517","symbol":"TATAMOTORS25SEP680PE","last_price":9.75,"volume":4176800,"average_price":11.31,"oi":2602400.0,"net_change":-3.05,"total_buy_quantity":279200.0,"total_sell_quantity":314400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.8,"last_trade_time":"1757066384752","oi_day_high":2820800.0,"oi_day_low":2574400.0},"NSE_FO:INDIGO25SEP5700CE":{"ohlc":{"open":134.9,"high":136.1,"low":105.05,"close":116.0},"depth":{"buy":[{"quantity":300,"price":114.0,"orders":1},{"quantity":300,"price":113.5,"orders":2},{"quantity":300,"price":113.45,"orders":2},{"quantity":300,"price":113.4,"orders":2},{"quantity":150,"price":113.35,"orders":1}],"sell":[{"quantity":150,"price":115.95,"orders":1},{"quantity":450,"price":116.0,"orders":1},{"quantity":150,"price":116.8,"orders":1},{"quantity":150,"price":116.9,"orders":1},{"quantity":450,"price":116.95,"orders":2}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|96332","symbol":"INDIGO25SEP5700CE","last_price":116.0,"volume":453450,"average_price":119.78,"oi":310800.0,"net_change":-5.9,"total_buy_quantity":35850.0,"total_sell_quantity":61050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":285.1,"last_trade_time":"1757066395181","oi_day_high":312750.0,"oi_day_low":262950.0},"NSE_FO:ULTRACEMCO25SEP12500PE":{"ohlc":{"open":137.9,"high":190.0,"low":121.3,"close":155.0},"depth":{"buy":[{"quantity":50,"price":149.6,"orders":1},{"quantity":50,"price":149.5,"orders":1},{"quantity":50,"price":149.4,"orders":1},{"quantity":100,"price":149.25,"orders":2},{"quantity":50,"price":148.4,"orders":1}],"sell":[{"quantity":50,"price":154.9,"orders":1},{"quantity":50,"price":154.95,"orders":1},{"quantity":200,"price":155.0,"orders":4},{"quantity":50,"price":155.95,"orders":1},{"quantity":150,"price":156.0,"orders":3}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|131996","symbol":"ULTRACEMCO25SEP12500PE","last_price":155.0,"volume":61300,"average_price":159.65,"oi":22100.0,"net_change":9.85,"total_buy_quantity":8200.0,"total_sell_quantity":12450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":349.85,"last_trade_time":"1757066363177","oi_day_high":23400.0,"oi_day_low":19850.0},"NSE_FO:SONACOMS25SEP450PE":{"ohlc":{"open":20.75,"high":20.75,"low":14.1,"close":18.9},"depth":{"buy":[{"quantity":1050,"price":18.3,"orders":1},{"quantity":1050,"price":18.15,"orders":1},{"quantity":1050,"price":18.1,"orders":1},{"quantity":1050,"price":18.05,"orders":1},{"quantity":1050,"price":17.85,"orders":1}],"sell":[{"quantity":2100,"price":18.8,"orders":2},{"quantity":3150,"price":18.9,"orders":1},{"quantity":1050,"price":19.05,"orders":1},{"quantity":1050,"price":19.2,"orders":1},{"quantity":2100,"price":19.25,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|124569","symbol":"SONACOMS25SEP450PE","last_price":18.9,"volume":444150,"average_price":16.63,"oi":535500.0,"net_change":-1.85,"total_buy_quantity":133350.0,"total_sell_quantity":199500.0,"lower_circuit_limit":0.75,"upper_circuit_limit":40.75,"last_trade_time":"1757066219000","oi_day_high":551250.0,"oi_day_low":521850.0},"NSE_FO:OIL25SEP390CE":{"ohlc":{"open":14.4,"high":15.5,"low":12.55,"close":14.85},"depth":{"buy":[{"quantity":1400,"price":14.35,"orders":1},{"quantity":1400,"price":14.3,"orders":1},{"quantity":4200,"price":13.6,"orders":1},{"quantity":1400,"price":13.3,"orders":1},{"quantity":14000,"price":13.1,"orders":3}],"sell":[{"quantity":1400,"price":14.8,"orders":1},{"quantity":1400,"price":14.85,"orders":1},{"quantity":2800,"price":14.9,"orders":2},{"quantity":1400,"price":14.95,"orders":1},{"quantity":1400,"price":15.05,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|114853","symbol":"OIL25SEP390CE","last_price":14.85,"volume":103600,"average_price":13.96,"oi":186200.0,"net_change":1.25,"total_buy_quantity":169400.0,"total_sell_quantity":127400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.6,"last_trade_time":"1757066316574","oi_day_high":190400.0,"oi_day_low":176400.0},"NSE_FO:NESTLEIND25SEP1160CE":{"ohlc":{"open":60.2,"high":60.2,"low":45.0,"close":56.05},"depth":{"buy":[{"quantity":500,"price":55.3,"orders":1},{"quantity":500,"price":55.2,"orders":1},{"quantity":500,"price":54.35,"orders":1},{"quantity":1000,"price":54.1,"orders":2},{"quantity":1500,"price":51.1,"orders":1}],"sell":[{"quantity":500,"price":56.95,"orders":1},{"quantity":500,"price":57.05,"orders":1},{"quantity":500,"price":57.4,"orders":1},{"quantity":500,"price":58.1,"orders":1},{"quantity":1500,"price":59.6,"orders":2}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|117393","symbol":"NESTLEIND25SEP1160CE","last_price":56.05,"volume":23500,"average_price":52.92,"oi":62000.0,"net_change":-6.75,"total_buy_quantity":15000.0,"total_sell_quantity":33500.0,"lower_circuit_limit":26.75,"upper_circuit_limit":98.85,"last_trade_time":"1757066349791","oi_day_high":63500.0,"oi_day_low":60000.0},"NSE_FO:BANKINDIA25SEP110PE":{"ohlc":{"open":1.7,"high":1.95,"low":1.3,"close":1.4},"depth":{"buy":[{"quantity":20800,"price":1.25,"orders":4},{"quantity":20800,"price":1.2,"orders":4},{"quantity":5200,"price":1.15,"orders":1},{"quantity":5200,"price":1.1,"orders":1},{"quantity":5200,"price":1.05,"orders":1}],"sell":[{"quantity":31200,"price":1.4,"orders":4},{"quantity":31200,"price":1.45,"orders":4},{"quantity":26000,"price":1.5,"orders":3},{"quantity":26000,"price":1.55,"orders":3},{"quantity":20800,"price":1.6,"orders":2}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|72185","symbol":"BANKINDIA25SEP110PE","last_price":1.4,"volume":1393600,"average_price":1.61,"oi":1788800.0,"net_change":-0.35,"total_buy_quantity":405600.0,"total_sell_quantity":702000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1757066004083","oi_day_high":1788800.0,"oi_day_low":1601600.0},"NSE_FO:TATAELXSI25SEP5300CE":{"ohlc":{"open":218.1,"high":244.4,"low":185.0,"close":235.3},"depth":{"buy":[{"quantity":100,"price":235.4,"orders":1},{"quantity":100,"price":235.35,"orders":1},{"quantity":100,"price":208.25,"orders":1},{"quantity":1200,"price":208.2,"orders":1},{"quantity":200,"price":180.0,"orders":1}],"sell":[{"quantity":100,"price":246.5,"orders":1},{"quantity":100,"price":246.55,"orders":1},{"quantity":100,"price":246.65,"orders":1},{"quantity":100,"price":246.75,"orders":1},{"quantity":100,"price":246.95,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|127674","symbol":"TATAELXSI25SEP5300CE","last_price":235.3,"volume":7600,"average_price":217.43,"oi":9500.0,"net_change":20.25,"total_buy_quantity":3500.0,"total_sell_quantity":10900.0,"lower_circuit_limit":19.75,"upper_circuit_limit":410.35,"last_trade_time":"1757066355777","oi_day_high":10000.0,"oi_day_low":9100.0},"NSE_FO:FEDERALBNK25SEP192.5PE":{"ohlc":{"open":4.2,"high":4.75,"low":3.75,"close":3.95},"depth":{"buy":[{"quantity":30000,"price":3.9,"orders":6},{"quantity":30000,"price":3.85,"orders":6},{"quantity":10000,"price":3.8,"orders":2},{"quantity":45000,"price":3.75,"orders":4},{"quantity":10000,"price":3.7,"orders":2}],"sell":[{"quantity":5000,"price":4.0,"orders":1},{"quantity":35000,"price":4.05,"orders":6},{"quantity":15000,"price":4.1,"orders":3},{"quantity":25000,"price":4.15,"orders":4},{"quantity":20000,"price":4.2,"orders":3}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|84382","symbol":"FEDERALBNK25SEP192.5PE","last_price":3.95,"volume":1285000,"average_price":4.14,"oi":1890000.0,"net_change":-0.75,"total_buy_quantity":515000.0,"total_sell_quantity":855000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.7,"last_trade_time":"1757066382138","oi_day_high":1905000.0,"oi_day_low":1760000.0},"NSE_FO:TIINDIA25SEP2950PE":{"ohlc":{"open":62.0,"high":89.0,"low":50.5,"close":68.0},"depth":{"buy":[{"quantity":400,"price":69.65,"orders":2},{"quantity":200,"price":69.6,"orders":1},{"quantity":200,"price":69.5,"orders":1},{"quantity":200,"price":69.4,"orders":1},{"quantity":200,"price":69.25,"orders":1}],"sell":[{"quantity":200,"price":72.65,"orders":1},{"quantity":200,"price":73.2,"orders":1},{"quantity":200,"price":73.25,"orders":1},{"quantity":200,"price":76.6,"orders":1},{"quantity":200,"price":76.65,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|130137","symbol":"TIINDIA25SEP2950PE","last_price":68.0,"volume":22800,"average_price":75.56,"oi":23000.0,"net_change":-4.9,"total_buy_quantity":30600.0,"total_sell_quantity":14000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":157.75,"last_trade_time":"1757066132587","oi_day_high":25800.0,"oi_day_low":22200.0},"NSE_FO:HUDCO25SEP205CE":{"ohlc":{"open":13.05,"high":14.0,"low":11.35,"close":12.85},"depth":{"buy":[{"quantity":2775,"price":12.9,"orders":1},{"quantity":2775,"price":12.85,"orders":1},{"quantity":2775,"price":12.8,"orders":1},{"quantity":2775,"price":12.75,"orders":1},{"quantity":19425,"price":12.25,"orders":2}],"sell":[{"quantity":2775,"price":13.15,"orders":1},{"quantity":2775,"price":13.2,"orders":1},{"quantity":2775,"price":13.25,"orders":1},{"quantity":2775,"price":13.35,"orders":1},{"quantity":2775,"price":13.55,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|92385","symbol":"HUDCO25SEP205CE","last_price":12.85,"volume":74925,"average_price":13.04,"oi":260850.0,"net_change":1.15,"total_buy_quantity":258075.0,"total_sell_quantity":382950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.7,"last_trade_time":"1757063520028","oi_day_high":260850.0,"oi_day_low":244200.0},"NSE_FO:DIXON25SEP16750PE":{"ohlc":{"open":132.05,"high":154.65,"low":116.25,"close":126.85},"depth":{"buy":[{"quantity":50,"price":124.3,"orders":1},{"quantity":50,"price":124.25,"orders":1},{"quantity":50,"price":124.2,"orders":1},{"quantity":150,"price":124.15,"orders":3},{"quantity":50,"price":124.1,"orders":1}],"sell":[{"quantity":50,"price":127.05,"orders":1},{"quantity":50,"price":127.1,"orders":1},{"quantity":50,"price":127.15,"orders":1},{"quantity":50,"price":127.25,"orders":1},{"quantity":100,"price":127.85,"orders":2}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|81760","symbol":"DIXON25SEP16750PE","last_price":126.85,"volume":52650,"average_price":129.53,"oi":37750.0,"net_change":-16.3,"total_buy_quantity":15400.0,"total_sell_quantity":8250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":499.25,"last_trade_time":"1757066374054","oi_day_high":38050.0,"oi_day_low":32700.0},"NSE_FO:MARUTI25SEP14800CE":{"ohlc":{"open":235.0,"high":324.55,"low":226.55,"close":304.45},"depth":{"buy":[{"quantity":50,"price":304.4,"orders":1},{"quantity":100,"price":304.35,"orders":2},{"quantity":50,"price":304.25,"orders":1},{"quantity":50,"price":302.55,"orders":1},{"quantity":50,"price":302.5,"orders":1}],"sell":[{"quantity":50,"price":309.0,"orders":1},{"quantity":100,"price":310.0,"orders":1},{"quantity":300,"price":312.0,"orders":1},{"quantity":100,"price":313.8,"orders":1},{"quantity":50,"price":313.9,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|111954","symbol":"MARUTI25SEP14800CE","last_price":304.45,"volume":618300,"average_price":282.39,"oi":135300.0,"net_change":84.55,"total_buy_quantity":20900.0,"total_sell_quantity":11750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":791.9,"last_trade_time":"1757066399720","oi_day_high":158400.0,"oi_day_low":135300.0},"NSE_FO:BANDHANBNK25SEP162.5CE":{"ohlc":{"open":5.2,"high":5.95,"low":4.55,"close":5.45},"depth":{"buy":[{"quantity":3600,"price":5.4,"orders":1},{"quantity":10800,"price":5.35,"orders":3},{"quantity":7200,"price":5.3,"orders":2},{"quantity":3600,"price":5.25,"orders":1},{"quantity":3600,"price":5.2,"orders":1}],"sell":[{"quantity":7200,"price":5.5,"orders":2},{"quantity":10800,"price":5.55,"orders":3},{"quantity":10800,"price":5.6,"orders":3},{"quantity":7200,"price":5.65,"orders":2},{"quantity":10800,"price":5.7,"orders":3}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|67893","symbol":"BANDHANBNK25SEP162.5CE","last_price":5.45,"volume":694800,"average_price":5.36,"oi":439200.0,"net_change":0.35,"total_buy_quantity":399600.0,"total_sell_quantity":712800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.1,"last_trade_time":"1757066358210","oi_day_high":460800.0,"oi_day_low":403200.0},"NSE_FO:OBEROIRLTY25SEP1620CE":{"ohlc":{"open":50.15,"high":56.0,"low":40.15,"close":53.75},"depth":{"buy":[{"quantity":350,"price":53.2,"orders":1},{"quantity":350,"price":53.05,"orders":1},{"quantity":350,"price":53.0,"orders":1},{"quantity":350,"price":51.95,"orders":1},{"quantity":350,"price":51.9,"orders":1}],"sell":[{"quantity":350,"price":56.3,"orders":1},{"quantity":350,"price":56.35,"orders":1},{"quantity":350,"price":56.4,"orders":1},{"quantity":350,"price":56.45,"orders":1},{"quantity":350,"price":56.5,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|114399","symbol":"OBEROIRLTY25SEP1620CE","last_price":53.75,"volume":59150,"average_price":46.73,"oi":46200.0,"net_change":-19.2,"total_buy_quantity":42350.0,"total_sell_quantity":39550.0,"lower_circuit_limit":30.95,"upper_circuit_limit":161.95,"last_trade_time":"1757066175494","oi_day_high":53200.0,"oi_day_low":46200.0},"NSE_FO:DIVISLAB25SEP6100PE":{"ohlc":{"open":97.15,"high":176.4,"low":87.95,"close":170.0},"depth":{"buy":[{"quantity":100,"price":168.3,"orders":1},{"quantity":100,"price":168.25,"orders":1},{"quantity":100,"price":167.75,"orders":1},{"quantity":100,"price":166.6,"orders":1},{"quantity":200,"price":166.55,"orders":2}],"sell":[{"quantity":100,"price":171.6,"orders":1},{"quantity":200,"price":171.65,"orders":2},{"quantity":100,"price":171.7,"orders":1},{"quantity":200,"price":172.0,"orders":2},{"quantity":100,"price":172.05,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|81302","symbol":"DIVISLAB25SEP6100PE","last_price":170.0,"volume":87000,"average_price":142.61,"oi":46200.0,"net_change":60.7,"total_buy_quantity":10600.0,"total_sell_quantity":12600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":243.6,"last_trade_time":"1757066385507","oi_day_high":51500.0,"oi_day_low":46200.0},"NSE_FO:HDFCBANK25SEP960CE":{"ohlc":{"open":18.95,"high":18.95,"low":12.85,"close":16.9},"depth":{"buy":[{"quantity":1100,"price":16.7,"orders":1},{"quantity":1100,"price":16.65,"orders":1},{"quantity":1100,"price":16.6,"orders":1},{"quantity":3300,"price":16.55,"orders":3},{"quantity":5500,"price":16.5,"orders":5}],"sell":[{"quantity":5500,"price":16.9,"orders":3},{"quantity":1100,"price":16.95,"orders":1},{"quantity":14300,"price":17.0,"orders":9},{"quantity":1100,"price":17.05,"orders":1},{"quantity":6600,"price":17.1,"orders":4}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|90944","symbol":"HDFCBANK25SEP960CE","last_price":16.9,"volume":9197100,"average_price":15.46,"oi":3870900.0,"net_change":0.7,"total_buy_quantity":491700.0,"total_sell_quantity":568700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.2,"last_trade_time":"1757066397879","oi_day_high":4296600.0,"oi_day_low":3854400.0},"NSE_FO:UNIONBANK25SEP127.5CE":{"ohlc":{"open":3.3,"high":4.0,"low":2.7,"close":3.65},"depth":{"buy":[{"quantity":22125,"price":3.65,"orders":4},{"quantity":17700,"price":3.6,"orders":4},{"quantity":13275,"price":3.55,"orders":3},{"quantity":84075,"price":3.5,"orders":5},{"quantity":13275,"price":3.45,"orders":3}],"sell":[{"quantity":26550,"price":3.75,"orders":5},{"quantity":22125,"price":3.8,"orders":4},{"quantity":22125,"price":3.85,"orders":4},{"quantity":44250,"price":3.9,"orders":4},{"quantity":66375,"price":3.95,"orders":4}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|132437","symbol":"UNIONBANK25SEP127.5CE","last_price":3.65,"volume":2548800,"average_price":3.34,"oi":854025.0,"net_change":0.25,"total_buy_quantity":1031025.0,"total_sell_quantity":1075275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1757066390370","oi_day_high":1039875.0,"oi_day_low":703575.0},"NSE_FO:MPHASIS25SEP2850PE":{"ohlc":{"open":78.0,"high":139.05,"low":70.0,"close":116.0},"depth":{"buy":[{"quantity":275,"price":113.55,"orders":1},{"quantity":275,"price":113.5,"orders":1},{"quantity":275,"price":113.2,"orders":1},{"quantity":275,"price":110.15,"orders":1},{"quantity":550,"price":110.1,"orders":2}],"sell":[{"quantity":275,"price":117.6,"orders":1},{"quantity":275,"price":117.65,"orders":1},{"quantity":275,"price":117.7,"orders":1},{"quantity":550,"price":117.75,"orders":2},{"quantity":275,"price":117.8,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|110307","symbol":"MPHASIS25SEP2850PE","last_price":116.0,"volume":84150,"average_price":111.72,"oi":65450.0,"net_change":36.95,"total_buy_quantity":9075.0,"total_sell_quantity":21175.0,"lower_circuit_limit":2.45,"upper_circuit_limit":155.65,"last_trade_time":"1757066262758","oi_day_high":76725.0,"oi_day_low":64625.0},"NSE_FO:SHREECEM25SEP29750PE":{"ohlc":{"open":501.95,"high":586.65,"low":424.65,"close":456.5},"depth":{"buy":[{"quantity":25,"price":347.35,"orders":1},{"quantity":25,"price":347.3,"orders":1},{"quantity":25,"price":340.0,"orders":1},{"quantity":25,"price":317.0,"orders":1},{"quantity":750,"price":260.65,"orders":1}],"sell":[{"quantity":100,"price":556.6,"orders":1},{"quantity":125,"price":565.2,"orders":1},{"quantity":250,"price":565.55,"orders":1},{"quantity":250,"price":565.95,"orders":1},{"quantity":100,"price":566.05,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|123189","symbol":"SHREECEM25SEP29750PE","last_price":456.5,"volume":850,"average_price":484.94,"oi":550.0,"net_change":-3.5,"total_buy_quantity":1850.0,"total_sell_quantity":2075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":987.1,"last_trade_time":"1757062188333","oi_day_high":725.0,"oi_day_low":550.0},"NSE_FO:TITAGARH25SEP840CE":{"ohlc":{"open":27.2,"high":33.0,"low":27.05,"close":30.1},"depth":{"buy":[{"quantity":2175,"price":29.5,"orders":2},{"quantity":725,"price":28.55,"orders":1},{"quantity":725,"price":27.5,"orders":1},{"quantity":1450,"price":27.0,"orders":1},{"quantity":725,"price":26.5,"orders":1}],"sell":[{"quantity":725,"price":30.1,"orders":1},{"quantity":1450,"price":30.15,"orders":2},{"quantity":725,"price":30.6,"orders":1},{"quantity":2175,"price":32.25,"orders":1},{"quantity":10150,"price":34.15,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|142119","symbol":"TITAGARH25SEP840CE","last_price":30.1,"volume":55825,"average_price":30.05,"oi":73950.0,"net_change":2.25,"total_buy_quantity":89900.0,"total_sell_quantity":87725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.6,"last_trade_time":"1757066398445","oi_day_high":77575.0,"oi_day_low":69600.0},"NSE_FO:CROMPTON25SEP325CE":{"ohlc":{"open":10.85,"high":10.95,"low":8.65,"close":9.55},"depth":{"buy":[{"quantity":1800,"price":9.3,"orders":1},{"quantity":1800,"price":9.05,"orders":1},{"quantity":1800,"price":9.0,"orders":1},{"quantity":1800,"price":8.85,"orders":1},{"quantity":3600,"price":8.8,"orders":1}],"sell":[{"quantity":1800,"price":9.65,"orders":1},{"quantity":1800,"price":9.7,"orders":1},{"quantity":1800,"price":9.75,"orders":1},{"quantity":1800,"price":9.8,"orders":1},{"quantity":3600,"price":10.1,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|79145","symbol":"CROMPTON25SEP325CE","last_price":9.55,"volume":160200,"average_price":9.52,"oi":86400.0,"net_change":-0.7,"total_buy_quantity":237600.0,"total_sell_quantity":244800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.25,"last_trade_time":"1757065884739","oi_day_high":99000.0,"oi_day_low":82800.0},"NSE_FO:GODREJCP25SEP1260PE":{"ohlc":{"open":38.05,"high":53.55,"low":36.9,"close":48.35},"depth":{"buy":[{"quantity":500,"price":46.15,"orders":1},{"quantity":500,"price":44.5,"orders":1},{"quantity":500,"price":44.45,"orders":1},{"quantity":500,"price":40.85,"orders":1},{"quantity":6000,"price":40.8,"orders":1}],"sell":[{"quantity":1000,"price":50.85,"orders":2},{"quantity":500,"price":50.9,"orders":1},{"quantity":500,"price":50.95,"orders":1},{"quantity":1000,"price":51.0,"orders":2},{"quantity":500,"price":51.4,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|86437","symbol":"GODREJCP25SEP1260PE","last_price":48.35,"volume":104000,"average_price":44.68,"oi":118000.0,"net_change":9.05,"total_buy_quantity":28500.0,"total_sell_quantity":49000.0,"lower_circuit_limit":8.05,"upper_circuit_limit":70.55,"last_trade_time":"1757066321677","oi_day_high":126000.0,"oi_day_low":116500.0},"NSE_FO:BHARTIARTL25SEP1880PE":{"ohlc":{"open":24.5,"high":29.1,"low":16.3,"close":19.2},"depth":{"buy":[{"quantity":950,"price":18.6,"orders":2},{"quantity":950,"price":18.55,"orders":2},{"quantity":475,"price":18.5,"orders":1},{"quantity":475,"price":18.45,"orders":1},{"quantity":950,"price":18.4,"orders":2}],"sell":[{"quantity":475,"price":19.25,"orders":1},{"quantity":475,"price":19.3,"orders":1},{"quantity":950,"price":19.35,"orders":2},{"quantity":475,"price":19.4,"orders":1},{"quantity":950,"price":19.45,"orders":2}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|73379","symbol":"BHARTIARTL25SEP1880PE","last_price":19.2,"volume":973750,"average_price":21.94,"oi":437000.0,"net_change":-7.7,"total_buy_quantity":336775.0,"total_sell_quantity":95000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.0,"last_trade_time":"1757066398566","oi_day_high":463125.0,"oi_day_low":433200.0},"NSE_FO:CAMS25SEP3700CE":{"ohlc":{"open":179.0,"high":211.2,"low":170.0,"close":194.4},"depth":{"buy":[{"quantity":150,"price":175.9,"orders":1},{"quantity":150,"price":175.85,"orders":1},{"quantity":150,"price":175.75,"orders":1},{"quantity":150,"price":175.7,"orders":1},{"quantity":150,"price":175.6,"orders":1}],"sell":[{"quantity":300,"price":197.95,"orders":2},{"quantity":150,"price":198.0,"orders":1},{"quantity":150,"price":198.1,"orders":1},{"quantity":150,"price":198.2,"orders":1},{"quantity":150,"price":198.55,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|73960","symbol":"CAMS25SEP3700CE","last_price":194.4,"volume":10650,"average_price":191.55,"oi":37650.0,"net_change":40.15,"total_buy_quantity":8850.0,"total_sell_quantity":20100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":311.7,"last_trade_time":"1757066050565","oi_day_high":38850.0,"oi_day_low":37050.0},"NSE_FO:INDIANB25SEP650PE":{"ohlc":{"open":9.0,"high":11.0,"low":7.0,"close":8.35},"depth":{"buy":[{"quantity":1000,"price":8.5,"orders":1},{"quantity":1000,"price":8.4,"orders":1},{"quantity":1000,"price":7.9,"orders":1},{"quantity":30000,"price":7.6,"orders":1},{"quantity":3000,"price":6.6,"orders":1}],"sell":[{"quantity":1000,"price":9.1,"orders":1},{"quantity":1000,"price":9.15,"orders":1},{"quantity":1000,"price":9.2,"orders":1},{"quantity":1000,"price":9.25,"orders":1},{"quantity":2000,"price":9.8,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|96190","symbol":"INDIANB25SEP650PE","last_price":8.35,"volume":105000,"average_price":9.26,"oi":117000.0,"net_change":-2.0,"total_buy_quantity":213000.0,"total_sell_quantity":165000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.35,"last_trade_time":"1757059792849","oi_day_high":123000.0,"oi_day_low":111000.0},"NSE_FO:CDSL25SEP1460CE":{"ohlc":{"open":83.05,"high":95.0,"low":79.0,"close":83.35},"depth":{"buy":[{"quantity":475,"price":84.0,"orders":1},{"quantity":475,"price":83.95,"orders":1},{"quantity":475,"price":81.8,"orders":1},{"quantity":950,"price":81.75,"orders":2},{"quantity":1425,"price":78.05,"orders":1}],"sell":[{"quantity":475,"price":85.0,"orders":1},{"quantity":475,"price":85.05,"orders":1},{"quantity":475,"price":85.1,"orders":1},{"quantity":475,"price":85.2,"orders":1},{"quantity":475,"price":86.2,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|74934","symbol":"CDSL25SEP1460CE","last_price":83.35,"volume":33250,"average_price":86.97,"oi":82650.0,"net_change":7.6,"total_buy_quantity":37050.0,"total_sell_quantity":40850.0,"lower_circuit_limit":2.0,"upper_circuit_limit":149.5,"last_trade_time":"1757066089304","oi_day_high":87400.0,"oi_day_low":82650.0},"NSE_FO:TATASTEEL25SEP152.5PE":{"ohlc":{"open":0.45,"high":0.5,"low":0.4,"close":0.45},"depth":{"buy":[{"quantity":44000,"price":0.4,"orders":8},{"quantity":401500,"price":0.35,"orders":5},{"quantity":401500,"price":0.3,"orders":7},{"quantity":401500,"price":0.25,"orders":7},{"quantity":429000,"price":0.2,"orders":7}],"sell":[{"quantity":203500,"price":0.45,"orders":9},{"quantity":132000,"price":0.5,"orders":8},{"quantity":71500,"price":0.55,"orders":7},{"quantity":44000,"price":0.6,"orders":5},{"quantity":22000,"price":0.65,"orders":2}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|128688","symbol":"TATASTEEL25SEP152.5PE","last_price":0.45,"volume":1848000,"average_price":0.47,"oi":2722500.0,"net_change":-0.05,"total_buy_quantity":2409000.0,"total_sell_quantity":1424500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1757066370561","oi_day_high":2849000.0,"oi_day_low":2629000.0},"NSE_FO:ONGC25SEP235CE":{"ohlc":{"open":5.95,"high":6.55,"low":4.15,"close":4.4},"depth":{"buy":[{"quantity":4500,"price":4.3,"orders":2},{"quantity":20250,"price":4.25,"orders":8},{"quantity":24750,"price":4.2,"orders":8},{"quantity":13500,"price":4.15,"orders":5},{"quantity":15750,"price":4.1,"orders":6}],"sell":[{"quantity":22500,"price":4.4,"orders":9},{"quantity":18000,"price":4.45,"orders":6},{"quantity":9000,"price":4.5,"orders":4},{"quantity":13500,"price":4.55,"orders":3},{"quantity":18000,"price":4.6,"orders":4}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|115072","symbol":"ONGC25SEP235CE","last_price":4.4,"volume":5755500,"average_price":4.81,"oi":2864250.0,"net_change":-1.6,"total_buy_quantity":562500.0,"total_sell_quantity":686250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.0,"last_trade_time":"1757066396919","oi_day_high":2945250.0,"oi_day_low":2454750.0},"NSE_FO:JSWENERGY25SEP500CE":{"ohlc":{"open":16.85,"high":17.95,"low":13.6,"close":16.6},"depth":{"buy":[{"quantity":1000,"price":16.5,"orders":1},{"quantity":1000,"price":16.3,"orders":1},{"quantity":1000,"price":16.25,"orders":1},{"quantity":1000,"price":16.2,"orders":1},{"quantity":1000,"price":16.1,"orders":1}],"sell":[{"quantity":1000,"price":16.75,"orders":1},{"quantity":1000,"price":16.8,"orders":1},{"quantity":1000,"price":16.85,"orders":1},{"quantity":1000,"price":16.9,"orders":1},{"quantity":1000,"price":16.95,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|103198","symbol":"JSWENERGY25SEP500CE","last_price":16.6,"volume":500000,"average_price":16.12,"oi":914000.0,"net_change":1.05,"total_buy_quantity":319000.0,"total_sell_quantity":114000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.35,"last_trade_time":"1757066342862","oi_day_high":914000.0,"oi_day_low":800000.0},"NSE_FO:HINDUNILVR25SEP2660PE":{"ohlc":{"open":39.85,"high":62.3,"low":39.1,"close":55.45},"depth":{"buy":[{"quantity":600,"price":54.4,"orders":2},{"quantity":600,"price":54.35,"orders":1},{"quantity":300,"price":54.3,"orders":1},{"quantity":300,"price":54.2,"orders":1},{"quantity":300,"price":53.8,"orders":1}],"sell":[{"quantity":300,"price":56.55,"orders":1},{"quantity":300,"price":56.65,"orders":1},{"quantity":300,"price":56.75,"orders":1},{"quantity":600,"price":57.15,"orders":1},{"quantity":300,"price":57.35,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|91737","symbol":"HINDUNILVR25SEP2660PE","last_price":55.45,"volume":631200,"average_price":48.38,"oi":125700.0,"net_change":12.65,"total_buy_quantity":163800.0,"total_sell_quantity":33300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.85,"last_trade_time":"1757066372229","oi_day_high":176700.0,"oi_day_low":124200.0},"NSE_FO:IOC25SEP137.5CE":{"ohlc":{"open":4.55,"high":4.85,"low":3.7,"close":4.35},"depth":{"buy":[{"quantity":9750,"price":4.5,"orders":2},{"quantity":14625,"price":4.45,"orders":3},{"quantity":9750,"price":4.4,"orders":2},{"quantity":4875,"price":4.35,"orders":1},{"quantity":4875,"price":4.3,"orders":1}],"sell":[{"quantity":9750,"price":4.6,"orders":2},{"quantity":9750,"price":4.65,"orders":2},{"quantity":9750,"price":4.7,"orders":2},{"quantity":14625,"price":4.75,"orders":3},{"quantity":48750,"price":4.8,"orders":4}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|41955","symbol":"IOC25SEP137.5CE","last_price":4.35,"volume":258375,"average_price":4.26,"oi":536250.0,"net_change":-0.05,"total_buy_quantity":697125.0,"total_sell_quantity":897000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.4,"last_trade_time":"1757065337850","oi_day_high":546000.0,"oi_day_low":531375.0},"NSE_FO:RECLTD25SEP350CE":{"ohlc":{"open":21.0,"high":22.7,"low":17.85,"close":21.4},"depth":{"buy":[{"quantity":2550,"price":21.2,"orders":2},{"quantity":1275,"price":21.0,"orders":1},{"quantity":1275,"price":19.95,"orders":1},{"quantity":3825,"price":19.9,"orders":1},{"quantity":1275,"price":19.85,"orders":1}],"sell":[{"quantity":1275,"price":21.9,"orders":1},{"quantity":1275,"price":21.95,"orders":1},{"quantity":2550,"price":22.0,"orders":2},{"quantity":1275,"price":22.05,"orders":1},{"quantity":1275,"price":22.2,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|120463","symbol":"RECLTD25SEP350CE","last_price":21.4,"volume":465375,"average_price":20.84,"oi":1216350.0,"net_change":2.45,"total_buy_quantity":164475.0,"total_sell_quantity":195075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.95,"last_trade_time":"1757066340004","oi_day_high":1217625.0,"oi_day_low":1161525.0},"NSE_FO:LAURUSLABS25SEP860PE":{"ohlc":{"open":15.2,"high":17.2,"low":11.3,"close":13.0},"depth":{"buy":[{"quantity":3400,"price":12.85,"orders":2},{"quantity":1700,"price":12.7,"orders":1},{"quantity":1700,"price":12.65,"orders":1},{"quantity":1700,"price":12.6,"orders":1},{"quantity":1700,"price":12.35,"orders":1}],"sell":[{"quantity":1700,"price":13.25,"orders":1},{"quantity":1700,"price":13.4,"orders":1},{"quantity":1700,"price":13.45,"orders":1},{"quantity":5100,"price":13.5,"orders":2},{"quantity":1700,"price":13.65,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|107061","symbol":"LAURUSLABS25SEP860PE","last_price":13.0,"volume":555900,"average_price":13.92,"oi":423300.0,"net_change":-4.0,"total_buy_quantity":231200.0,"total_sell_quantity":181900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.05,"last_trade_time":"1757066399541","oi_day_high":435200.0,"oi_day_low":382500.0},"NSE_FO:INOXWIND25SEP135CE":{"ohlc":{"open":11.6,"high":12.95,"low":11.25,"close":12.7},"depth":{"buy":[{"quantity":3272,"price":12.6,"orders":1},{"quantity":3272,"price":12.55,"orders":1},{"quantity":3272,"price":12.45,"orders":1},{"quantity":3272,"price":12.4,"orders":1},{"quantity":3272,"price":12.35,"orders":1}],"sell":[{"quantity":6544,"price":12.9,"orders":2},{"quantity":6544,"price":12.95,"orders":2},{"quantity":3272,"price":13.0,"orders":1},{"quantity":13088,"price":13.35,"orders":2},{"quantity":26176,"price":13.45,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|97815","symbol":"INOXWIND25SEP135CE","last_price":12.7,"volume":22904,"average_price":12.33,"oi":127608.0,"net_change":1.35,"total_buy_quantity":310840.0,"total_sell_quantity":379552.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.35,"last_trade_time":"1757065993514","oi_day_high":140696.0,"oi_day_low":127608.0},"NSE_FO:KOTAKBANK25SEP1940CE":{"ohlc":{"open":43.05,"high":45.55,"low":33.6,"close":35.5},"depth":{"buy":[{"quantity":400,"price":35.1,"orders":1},{"quantity":400,"price":35.05,"orders":1},{"quantity":1200,"price":35.0,"orders":2},{"quantity":1200,"price":34.9,"orders":1},{"quantity":400,"price":34.55,"orders":1}],"sell":[{"quantity":400,"price":35.8,"orders":1},{"quantity":800,"price":35.85,"orders":2},{"quantity":400,"price":35.9,"orders":1},{"quantity":400,"price":36.0,"orders":1},{"quantity":400,"price":36.05,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|102762","symbol":"KOTAKBANK25SEP1940CE","last_price":35.5,"volume":923600,"average_price":39.64,"oi":278800.0,"net_change":-6.15,"total_buy_quantity":62400.0,"total_sell_quantity":100400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.25,"last_trade_time":"1757066397024","oi_day_high":278800.0,"oi_day_low":182000.0},"NSE_FO:JUBLFOOD25SEP640PE":{"ohlc":{"open":9.95,"high":9.95,"low":7.1,"close":7.55},"depth":{"buy":[{"quantity":1250,"price":7.5,"orders":1},{"quantity":1250,"price":7.45,"orders":1},{"quantity":1250,"price":7.4,"orders":1},{"quantity":1250,"price":7.3,"orders":1},{"quantity":1250,"price":7.25,"orders":1}],"sell":[{"quantity":1250,"price":7.75,"orders":1},{"quantity":1250,"price":7.8,"orders":1},{"quantity":2500,"price":7.85,"orders":2},{"quantity":2500,"price":7.9,"orders":2},{"quantity":1250,"price":8.05,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|104049","symbol":"JUBLFOOD25SEP640PE","last_price":7.55,"volume":248750,"average_price":8.01,"oi":250000.0,"net_change":-2.4,"total_buy_quantity":400000.0,"total_sell_quantity":238750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.95,"last_trade_time":"1757066340004","oi_day_high":257500.0,"oi_day_low":225000.0},"NSE_FO:POLYCAB25SEP7100PE":{"ohlc":{"open":97.7,"high":113.1,"low":80.2,"close":101.0},"depth":{"buy":[{"quantity":125,"price":99.4,"orders":1},{"quantity":125,"price":99.35,"orders":1},{"quantity":125,"price":99.3,"orders":1},{"quantity":125,"price":99.1,"orders":1},{"quantity":125,"price":95.75,"orders":1}],"sell":[{"quantity":250,"price":102.25,"orders":1},{"quantity":125,"price":102.4,"orders":1},{"quantity":125,"price":102.6,"orders":1},{"quantity":125,"price":104.95,"orders":1},{"quantity":125,"price":105.0,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|119241","symbol":"POLYCAB25SEP7100PE","last_price":101.0,"volume":47875,"average_price":98.64,"oi":37875.0,"net_change":0.25,"total_buy_quantity":27125.0,"total_sell_quantity":27000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":290.5,"last_trade_time":"1757066342155","oi_day_high":39500.0,"oi_day_low":36125.0},"NSE_FO:ASHOKLEY25SEP130CE":{"ohlc":{"open":3.0,"high":4.6,"low":3.0,"close":4.25},"depth":{"buy":[{"quantity":10000,"price":4.25,"orders":2},{"quantity":25000,"price":4.2,"orders":4},{"quantity":35000,"price":4.15,"orders":6},{"quantity":45000,"price":4.1,"orders":7},{"quantity":135000,"price":4.05,"orders":9}],"sell":[{"quantity":10000,"price":4.3,"orders":2},{"quantity":50000,"price":4.35,"orders":10},{"quantity":45000,"price":4.4,"orders":9},{"quantity":40000,"price":4.45,"orders":6},{"quantity":95000,"price":4.5,"orders":10}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|68083","symbol":"ASHOKLEY25SEP130CE","last_price":4.25,"volume":33230000,"average_price":3.88,"oi":7905000.0,"net_change":1.45,"total_buy_quantity":1840000.0,"total_sell_quantity":1970000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1757066393609","oi_day_high":1.0985E7,"oi_day_low":7905000.0},"NSE_FO:KPITTECH25SEP1180CE":{"ohlc":{"open":68.55,"high":77.0,"low":60.6,"close":66.55},"depth":{"buy":[{"quantity":400,"price":68.8,"orders":1},{"quantity":400,"price":68.75,"orders":1},{"quantity":400,"price":68.7,"orders":1},{"quantity":400,"price":68.6,"orders":1},{"quantity":800,"price":68.0,"orders":1}],"sell":[{"quantity":1200,"price":71.25,"orders":3},{"quantity":800,"price":71.3,"orders":2},{"quantity":400,"price":71.4,"orders":1},{"quantity":400,"price":71.95,"orders":1},{"quantity":1200,"price":76.3,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|103335","symbol":"KPITTECH25SEP1180CE","last_price":66.55,"volume":11600,"average_price":68.4,"oi":18000.0,"net_change":5.3,"total_buy_quantity":62000.0,"total_sell_quantity":20400.0,"lower_circuit_limit":5.0,"upper_circuit_limit":117.5,"last_trade_time":"1757063791139","oi_day_high":19200.0,"oi_day_low":16800.0},"NSE_FO:UNITDSPR25SEP1280PE":{"ohlc":{"open":8.25,"high":11.75,"low":6.75,"close":9.85},"depth":{"buy":[{"quantity":400,"price":9.8,"orders":1},{"quantity":800,"price":9.75,"orders":2},{"quantity":400,"price":9.7,"orders":1},{"quantity":400,"price":9.55,"orders":1},{"quantity":800,"price":9.3,"orders":1}],"sell":[{"quantity":400,"price":10.1,"orders":1},{"quantity":400,"price":10.15,"orders":1},{"quantity":400,"price":10.35,"orders":1},{"quantity":800,"price":10.4,"orders":2},{"quantity":400,"price":10.45,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|143479","symbol":"UNITDSPR25SEP1280PE","last_price":9.85,"volume":113600,"average_price":9.0,"oi":144800.0,"net_change":0.3,"total_buy_quantity":97200.0,"total_sell_quantity":103600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.55,"last_trade_time":"1757066395132","oi_day_high":146800.0,"oi_day_low":124800.0},"NSE_FO:HFCL25SEP70CE":{"ohlc":{"open":3.05,"high":3.2,"low":2.35,"close":2.95},"depth":{"buy":[{"quantity":32250,"price":2.9,"orders":5},{"quantity":32250,"price":2.85,"orders":5},{"quantity":32250,"price":2.8,"orders":5},{"quantity":32250,"price":2.75,"orders":5},{"quantity":38700,"price":2.7,"orders":5}],"sell":[{"quantity":45150,"price":3.0,"orders":7},{"quantity":45150,"price":3.05,"orders":7},{"quantity":32250,"price":3.1,"orders":5},{"quantity":77400,"price":3.15,"orders":6},{"quantity":25800,"price":3.2,"orders":4}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|92222","symbol":"HFCL25SEP70CE","last_price":2.95,"volume":3992550,"average_price":2.76,"oi":4308600.0,"net_change":0.05,"total_buy_quantity":1173900.0,"total_sell_quantity":1773750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1757066396079","oi_day_high":4315050.0,"oi_day_low":3508800.0},"NSE_FO:ALKEM25SEP5400PE":{"ohlc":{"open":144.0,"high":159.7,"low":115.35,"close":121.0},"depth":{"buy":[{"quantity":250,"price":110.55,"orders":2},{"quantity":125,"price":110.5,"orders":1},{"quantity":125,"price":110.4,"orders":1},{"quantity":125,"price":110.35,"orders":1},{"quantity":125,"price":110.3,"orders":1}],"sell":[{"quantity":125,"price":118.3,"orders":1},{"quantity":125,"price":118.35,"orders":1},{"quantity":125,"price":119.9,"orders":1},{"quantity":125,"price":120.7,"orders":1},{"quantity":125,"price":121.95,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|65261","symbol":"ALKEM25SEP5400PE","last_price":121.0,"volume":10750,"average_price":138.73,"oi":14250.0,"net_change":-23.45,"total_buy_quantity":9250.0,"total_sell_quantity":14125.0,"lower_circuit_limit":8.75,"upper_circuit_limit":280.15,"last_trade_time":"1757063864882","oi_day_high":15250.0,"oi_day_low":11625.0},"NSE_FO:RVNL25SEP310CE":{"ohlc":{"open":15.8,"high":20.85,"low":15.8,"close":20.85},"depth":{"buy":[{"quantity":1375,"price":20.7,"orders":1},{"quantity":4125,"price":19.55,"orders":1},{"quantity":5500,"price":19.5,"orders":1},{"quantity":6875,"price":19.45,"orders":1},{"quantity":13750,"price":19.05,"orders":1}],"sell":[{"quantity":1375,"price":22.15,"orders":1},{"quantity":1375,"price":22.2,"orders":1},{"quantity":1375,"price":22.25,"orders":1},{"quantity":1375,"price":22.3,"orders":1},{"quantity":1375,"price":22.35,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|121266","symbol":"RVNL25SEP310CE","last_price":20.85,"volume":137500,"average_price":18.78,"oi":331375.0,"net_change":5.65,"total_buy_quantity":180125.0,"total_sell_quantity":163625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.9,"last_trade_time":"1757066338187","oi_day_high":369875.0,"oi_day_low":330000.0},"NSE_FO:MAXHEALTH25SEP1160PE":{"ohlc":{"open":25.7,"high":30.2,"low":23.3,"close":24.0},"depth":{"buy":[{"quantity":525,"price":25.0,"orders":1},{"quantity":525,"price":24.95,"orders":1},{"quantity":525,"price":24.9,"orders":1},{"quantity":525,"price":24.85,"orders":1},{"quantity":525,"price":24.75,"orders":1}],"sell":[{"quantity":525,"price":26.05,"orders":1},{"quantity":525,"price":26.1,"orders":1},{"quantity":525,"price":26.95,"orders":1},{"quantity":525,"price":27.0,"orders":1},{"quantity":2100,"price":27.1,"orders":2}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|112178","symbol":"MAXHEALTH25SEP1160PE","last_price":24.0,"volume":117075,"average_price":26.57,"oi":161175.0,"net_change":-5.3,"total_buy_quantity":128100.0,"total_sell_quantity":90300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.85,"last_trade_time":"1757066244920","oi_day_high":163275.0,"oi_day_low":155925.0},"NSE_FO:PHOENIXLTD25SEP1500CE":{"ohlc":{"open":54.0,"high":60.05,"low":41.85,"close":58.8},"depth":{"buy":[{"quantity":350,"price":53.85,"orders":1},{"quantity":1050,"price":53.8,"orders":3},{"quantity":350,"price":53.75,"orders":1},{"quantity":350,"price":53.65,"orders":1},{"quantity":1050,"price":53.15,"orders":1}],"sell":[{"quantity":350,"price":60.95,"orders":1},{"quantity":2100,"price":61.0,"orders":1},{"quantity":350,"price":61.75,"orders":1},{"quantity":2100,"price":62.0,"orders":1},{"quantity":1050,"price":62.75,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|116927","symbol":"PHOENIXLTD25SEP1500CE","last_price":58.8,"volume":63000,"average_price":51.55,"oi":63000.0,"net_change":9.25,"total_buy_quantity":18200.0,"total_sell_quantity":52150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":109.1,"last_trade_time":"1757066367104","oi_day_high":72800.0,"oi_day_low":62650.0},"NSE_FO:SYNGENE25SEP630PE":{"ohlc":{"open":7.0,"high":8.55,"low":4.9,"close":7.9},"depth":{"buy":[{"quantity":1000,"price":7.7,"orders":1},{"quantity":1000,"price":7.65,"orders":1},{"quantity":1000,"price":7.55,"orders":1},{"quantity":3000,"price":7.5,"orders":3},{"quantity":1000,"price":7.45,"orders":1}],"sell":[{"quantity":2000,"price":8.1,"orders":2},{"quantity":1000,"price":8.15,"orders":1},{"quantity":1000,"price":8.2,"orders":1},{"quantity":2000,"price":8.25,"orders":1},{"quantity":1000,"price":8.35,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|126630","symbol":"SYNGENE25SEP630PE","last_price":7.9,"volume":77000,"average_price":7.27,"oi":109000.0,"net_change":1.15,"total_buy_quantity":177000.0,"total_sell_quantity":236000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.75,"last_trade_time":"1757066375976","oi_day_high":122000.0,"oi_day_low":108000.0},"NSE_FO:PAGEIND25SEP44000PE":{"ohlc":{"open":691.45,"high":1010.0,"low":690.0,"close":900.0},"depth":{"buy":[{"quantity":15,"price":913.55,"orders":1},{"quantity":15,"price":913.5,"orders":1},{"quantity":15,"price":913.45,"orders":1},{"quantity":30,"price":900.0,"orders":1},{"quantity":15,"price":885.7,"orders":1}],"sell":[{"quantity":15,"price":991.95,"orders":1},{"quantity":15,"price":992.0,"orders":1},{"quantity":15,"price":1016.1,"orders":1},{"quantity":15,"price":1016.15,"orders":1},{"quantity":45,"price":1025.0,"orders":2}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|121138","symbol":"PAGEIND25SEP44000PE","last_price":900.0,"volume":690,"average_price":868.26,"oi":2025.0,"net_change":109.15,"total_buy_quantity":3330.0,"total_sell_quantity":1545.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1615.5,"last_trade_time":"1757064988410","oi_day_high":2025.0,"oi_day_low":1875.0},"NSE_FO:MFSL25SEP1600CE":{"ohlc":{"open":35.3,"high":45.3,"low":30.85,"close":32.0},"depth":{"buy":[{"quantity":800,"price":31.85,"orders":1},{"quantity":800,"price":31.8,"orders":1},{"quantity":3200,"price":31.65,"orders":1},{"quantity":3200,"price":31.6,"orders":2},{"quantity":1600,"price":31.55,"orders":2}],"sell":[{"quantity":800,"price":32.7,"orders":1},{"quantity":1600,"price":32.75,"orders":2},{"quantity":800,"price":32.9,"orders":1},{"quantity":1600,"price":32.95,"orders":2},{"quantity":2400,"price":33.0,"orders":2}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|113715","symbol":"MFSL25SEP1600CE","last_price":32.0,"volume":1543200,"average_price":39.03,"oi":196000.0,"net_change":4.15,"total_buy_quantity":119200.0,"total_sell_quantity":150400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.55,"last_trade_time":"1757066399462","oi_day_high":291200.0,"oi_day_low":108800.0},"NSE_FO:HDFCLIFE25SEP780PE":{"ohlc":{"open":29.75,"high":32.2,"low":25.0,"close":27.95},"depth":{"buy":[{"quantity":2200,"price":27.55,"orders":2},{"quantity":1100,"price":27.35,"orders":1},{"quantity":1100,"price":27.1,"orders":1},{"quantity":3300,"price":27.05,"orders":2},{"quantity":1100,"price":26.25,"orders":1}],"sell":[{"quantity":1100,"price":27.9,"orders":1},{"quantity":1100,"price":27.95,"orders":1},{"quantity":1100,"price":28.0,"orders":1},{"quantity":1100,"price":28.05,"orders":1},{"quantity":1100,"price":28.1,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|91320","symbol":"HDFCLIFE25SEP780PE","last_price":27.95,"volume":144100,"average_price":29.09,"oi":688600.0,"net_change":-4.7,"total_buy_quantity":60500.0,"total_sell_quantity":169400.0,"lower_circuit_limit":12.15,"upper_circuit_limit":53.15,"last_trade_time":"1757065826186","oi_day_high":694100.0,"oi_day_low":683100.0},"NSE_FO:TATACONSUM25SEP1060PE":{"ohlc":{"open":17.55,"high":22.0,"low":14.55,"close":15.65},"depth":{"buy":[{"quantity":1100,"price":15.7,"orders":2},{"quantity":550,"price":15.65,"orders":1},{"quantity":550,"price":15.6,"orders":1},{"quantity":1100,"price":15.45,"orders":2},{"quantity":550,"price":15.35,"orders":1}],"sell":[{"quantity":550,"price":16.1,"orders":1},{"quantity":550,"price":16.15,"orders":1},{"quantity":550,"price":16.3,"orders":1},{"quantity":1100,"price":16.35,"orders":1},{"quantity":550,"price":16.65,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|138635","symbol":"TATACONSUM25SEP1060PE","last_price":15.65,"volume":669900,"average_price":18.44,"oi":262900.0,"net_change":-2.3,"total_buy_quantity":101750.0,"total_sell_quantity":106150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.95,"last_trade_time":"1757066384929","oi_day_high":277750.0,"oi_day_low":221650.0},"NSE_FO:TATAPOWER25SEP370CE":{"ohlc":{"open":18.5,"high":19.95,"low":14.95,"close":18.85},"depth":{"buy":[{"quantity":2900,"price":18.85,"orders":2},{"quantity":1450,"price":18.65,"orders":1},{"quantity":1450,"price":18.6,"orders":1},{"quantity":1450,"price":18.55,"orders":1},{"quantity":1450,"price":18.5,"orders":1}],"sell":[{"quantity":1450,"price":19.05,"orders":1},{"quantity":2900,"price":19.1,"orders":2},{"quantity":1450,"price":19.25,"orders":1},{"quantity":1450,"price":19.35,"orders":1},{"quantity":1450,"price":19.5,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|140069","symbol":"TATAPOWER25SEP370CE","last_price":18.85,"volume":91350,"average_price":17.38,"oi":697450.0,"net_change":2.45,"total_buy_quantity":263900.0,"total_sell_quantity":179800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.4,"last_trade_time":"1757066397115","oi_day_high":701800.0,"oi_day_low":696000.0},"NSE_FO:GLENMARK25SEP1940PE":{"ohlc":{"open":24.0,"high":24.0,"low":13.75,"close":13.95},"depth":{"buy":[{"quantity":375,"price":13.7,"orders":1},{"quantity":375,"price":13.65,"orders":1},{"quantity":375,"price":13.6,"orders":1},{"quantity":375,"price":12.75,"orders":1},{"quantity":375,"price":12.7,"orders":1}],"sell":[{"quantity":1875,"price":15.3,"orders":1},{"quantity":1875,"price":15.6,"orders":1},{"quantity":3750,"price":15.85,"orders":1},{"quantity":3750,"price":15.9,"orders":1},{"quantity":750,"price":16.75,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|85547","symbol":"GLENMARK25SEP1940PE","last_price":13.95,"volume":127500,"average_price":18.04,"oi":113625.0,"net_change":-17.2,"total_buy_quantity":82125.0,"total_sell_quantity":76125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.4,"last_trade_time":"1757066387583","oi_day_high":119250.0,"oi_day_low":94875.0},"NSE_FO:BAJAJ-AUTO25SEP8700PE":{"ohlc":{"open":60.0,"high":69.1,"low":52.0,"close":56.4},"depth":{"buy":[{"quantity":75,"price":56.4,"orders":1},{"quantity":75,"price":56.0,"orders":1},{"quantity":150,"price":55.95,"orders":2},{"quantity":75,"price":55.9,"orders":1},{"quantity":75,"price":54.5,"orders":1}],"sell":[{"quantity":150,"price":57.2,"orders":2},{"quantity":75,"price":57.25,"orders":1},{"quantity":75,"price":57.3,"orders":1},{"quantity":75,"price":57.4,"orders":1},{"quantity":75,"price":57.45,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|66761","symbol":"BAJAJ-AUTO25SEP8700PE","last_price":56.4,"volume":65250,"average_price":60.39,"oi":71325.0,"net_change":-23.0,"total_buy_quantity":19650.0,"total_sell_quantity":22575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":203.85,"last_trade_time":"1757066365342","oi_day_high":74475.0,"oi_day_low":70650.0},"NSE_FO:SBIN25SEP800PE":{"ohlc":{"open":8.05,"high":10.2,"low":6.6,"close":7.85},"depth":{"buy":[{"quantity":7500,"price":7.85,"orders":8},{"quantity":6000,"price":7.8,"orders":7},{"quantity":6750,"price":7.75,"orders":7},{"quantity":3750,"price":7.7,"orders":4},{"quantity":8250,"price":7.65,"orders":5}],"sell":[{"quantity":2250,"price":7.95,"orders":1},{"quantity":38250,"price":8.0,"orders":7},{"quantity":6750,"price":8.05,"orders":7},{"quantity":8250,"price":8.1,"orders":9},{"quantity":6000,"price":8.15,"orders":6}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|132469","symbol":"SBIN25SEP800PE","last_price":7.85,"volume":4680000,"average_price":8.51,"oi":3904500.0,"net_change":-0.25,"total_buy_quantity":254250.0,"total_sell_quantity":322500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.1,"last_trade_time":"1757066382286","oi_day_high":3940500.0,"oi_day_low":3756750.0},"NSE_FO:TVSMOTOR25SEP3250PE":{"ohlc":{"open":23.0,"high":23.0,"low":12.9,"close":12.9},"depth":{"buy":[{"quantity":350,"price":12.45,"orders":1},{"quantity":350,"price":12.4,"orders":1},{"quantity":350,"price":12.3,"orders":1},{"quantity":350,"price":12.25,"orders":1},{"quantity":350,"price":12.2,"orders":1}],"sell":[{"quantity":350,"price":12.85,"orders":1},{"quantity":700,"price":12.9,"orders":2},{"quantity":350,"price":13.3,"orders":1},{"quantity":350,"price":13.45,"orders":1},{"quantity":350,"price":13.5,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|131705","symbol":"TVSMOTOR25SEP3250PE","last_price":12.9,"volume":128100,"average_price":16.03,"oi":125300.0,"net_change":-9.6,"total_buy_quantity":98350.0,"total_sell_quantity":46900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.55,"last_trade_time":"1757066157143","oi_day_high":128100.0,"oi_day_low":113050.0},"NSE_FO:NMDC25SEP68PE":{"ohlc":{"open":0.3,"high":0.5,"low":0.3,"close":0.3},"depth":{"buy":[{"quantity":54000,"price":0.3,"orders":3},{"quantity":391500,"price":0.25,"orders":17},{"quantity":1890000,"price":0.2,"orders":15},{"quantity":2173500,"price":0.15,"orders":13},{"quantity":1647000,"price":0.1,"orders":12}],"sell":[{"quantity":216000,"price":0.35,"orders":10},{"quantity":148500,"price":0.4,"orders":9},{"quantity":243000,"price":0.45,"orders":9},{"quantity":135000,"price":0.5,"orders":9},{"quantity":54000,"price":0.55,"orders":3}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|118388","symbol":"NMDC25SEP68PE","last_price":0.3,"volume":3078000,"average_price":0.35,"oi":3874500.0,"net_change":0.0,"total_buy_quantity":7222500.0,"total_sell_quantity":2200500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1757066392023","oi_day_high":3996000.0,"oi_day_low":3469500.0},"NSE_FO:PNBHOUSING25SEP760PE":{"ohlc":{"open":8.05,"high":10.9,"low":6.0,"close":6.65},"depth":{"buy":[{"quantity":650,"price":6.05,"orders":1},{"quantity":1300,"price":6.0,"orders":2},{"quantity":650,"price":5.9,"orders":1},{"quantity":1300,"price":5.85,"orders":2},{"quantity":650,"price":5.8,"orders":1}],"sell":[{"quantity":650,"price":6.95,"orders":1},{"quantity":1300,"price":7.0,"orders":1},{"quantity":13000,"price":7.35,"orders":1},{"quantity":5200,"price":7.4,"orders":2},{"quantity":5200,"price":7.5,"orders":2}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|126743","symbol":"PNBHOUSING25SEP760PE","last_price":6.65,"volume":393250,"average_price":8.84,"oi":956150.0,"net_change":-2.35,"total_buy_quantity":157950.0,"total_sell_quantity":122200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.9,"last_trade_time":"1757066192441","oi_day_high":992550.0,"oi_day_low":950300.0},"NSE_FO:KALYANKJIL25SEP510CE":{"ohlc":{"open":16.15,"high":17.55,"low":14.05,"close":15.4},"depth":{"buy":[{"quantity":4700,"price":15.25,"orders":4},{"quantity":1175,"price":15.2,"orders":1},{"quantity":2350,"price":15.15,"orders":2},{"quantity":1175,"price":15.1,"orders":1},{"quantity":2350,"price":15.05,"orders":2}],"sell":[{"quantity":2350,"price":15.5,"orders":2},{"quantity":11750,"price":15.6,"orders":3},{"quantity":1175,"price":15.7,"orders":1},{"quantity":1175,"price":15.75,"orders":1},{"quantity":1175,"price":15.8,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|101686","symbol":"KALYANKJIL25SEP510CE","last_price":15.4,"volume":1234925,"average_price":15.67,"oi":981125.0,"net_change":-0.4,"total_buy_quantity":356025.0,"total_sell_quantity":333700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.85,"last_trade_time":"1757066394133","oi_day_high":1019900.0,"oi_day_low":847175.0},"NSE_FO:HCLTECH25SEP1440PE":{"ohlc":{"open":27.75,"high":55.75,"low":22.4,"close":37.9},"depth":{"buy":[{"quantity":700,"price":37.95,"orders":2},{"quantity":350,"price":37.9,"orders":1},{"quantity":350,"price":37.8,"orders":1},{"quantity":700,"price":37.75,"orders":2},{"quantity":350,"price":37.7,"orders":1}],"sell":[{"quantity":1050,"price":38.2,"orders":2},{"quantity":350,"price":38.45,"orders":1},{"quantity":700,"price":38.5,"orders":2},{"quantity":700,"price":38.55,"orders":2},{"quantity":350,"price":38.75,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|90030","symbol":"HCLTECH25SEP1440PE","last_price":37.9,"volume":1828750,"average_price":36.32,"oi":287700.0,"net_change":10.0,"total_buy_quantity":397250.0,"total_sell_quantity":51100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.3,"last_trade_time":"1757066395975","oi_day_high":296450.0,"oi_day_low":193550.0},"NSE_FO:BANKBARODA25SEP232.5PE":{"ohlc":{"open":3.5,"high":4.95,"low":3.2,"close":3.55},"depth":{"buy":[{"quantity":5850,"price":3.5,"orders":1},{"quantity":14625,"price":3.45,"orders":5},{"quantity":32175,"price":3.4,"orders":4},{"quantity":32175,"price":3.35,"orders":4},{"quantity":32175,"price":3.3,"orders":4}],"sell":[{"quantity":2925,"price":3.55,"orders":1},{"quantity":26325,"price":3.6,"orders":6},{"quantity":20475,"price":3.65,"orders":5},{"quantity":20475,"price":3.7,"orders":5},{"quantity":11700,"price":3.75,"orders":3}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|68178","symbol":"BANKBARODA25SEP232.5PE","last_price":3.55,"volume":1670175,"average_price":4.03,"oi":892125.0,"net_change":-0.3,"total_buy_quantity":742950.0,"total_sell_quantity":830700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.85,"last_trade_time":"1757066224544","oi_day_high":909675.0,"oi_day_low":742950.0},"NSE_FO:MANKIND25SEP2450CE":{"ohlc":{"open":158.0,"high":164.0,"low":130.0,"close":132.4},"depth":{"buy":[{"quantity":225,"price":130.55,"orders":1},{"quantity":225,"price":130.5,"orders":1},{"quantity":225,"price":130.4,"orders":1},{"quantity":225,"price":130.3,"orders":1},{"quantity":225,"price":130.2,"orders":1}],"sell":[{"quantity":225,"price":135.65,"orders":1},{"quantity":225,"price":135.75,"orders":1},{"quantity":225,"price":135.85,"orders":1},{"quantity":225,"price":136.25,"orders":1},{"quantity":225,"price":137.05,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|107367","symbol":"MANKIND25SEP2450CE","last_price":132.4,"volume":10125,"average_price":134.13,"oi":9000.0,"net_change":-13.45,"total_buy_quantity":21150.0,"total_sell_quantity":30150.0,"lower_circuit_limit":40.55,"upper_circuit_limit":251.15,"last_trade_time":"1757065581382","oi_day_high":9675.0,"oi_day_low":9000.0},"NSE_FO:LICI25SEP870PE":{"ohlc":{"open":17.25,"high":25.0,"low":16.95,"close":17.9},"depth":{"buy":[{"quantity":1400,"price":17.1,"orders":2},{"quantity":700,"price":17.05,"orders":1},{"quantity":700,"price":16.95,"orders":1},{"quantity":700,"price":16.6,"orders":1},{"quantity":1400,"price":16.55,"orders":1}],"sell":[{"quantity":700,"price":18.25,"orders":1},{"quantity":2100,"price":18.3,"orders":3},{"quantity":1400,"price":18.65,"orders":2},{"quantity":700,"price":18.7,"orders":1},{"quantity":700,"price":18.8,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|104404","symbol":"LICI25SEP870PE","last_price":17.9,"volume":196700,"average_price":20.75,"oi":179900.0,"net_change":-1.2,"total_buy_quantity":163100.0,"total_sell_quantity":114100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.1,"last_trade_time":"1757066364482","oi_day_high":183400.0,"oi_day_low":169400.0},"NSE_FO:DABUR25SEP510PE":{"ohlc":{"open":1.25,"high":2.0,"low":1.15,"close":1.5},"depth":{"buy":[{"quantity":1250,"price":1.5,"orders":1},{"quantity":7500,"price":1.45,"orders":5},{"quantity":8750,"price":1.4,"orders":5},{"quantity":7500,"price":1.35,"orders":5},{"quantity":6250,"price":1.3,"orders":4}],"sell":[{"quantity":2500,"price":1.6,"orders":2},{"quantity":3750,"price":1.7,"orders":3},{"quantity":12500,"price":1.75,"orders":3},{"quantity":11250,"price":1.8,"orders":4},{"quantity":10000,"price":1.85,"orders":3}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|82066","symbol":"DABUR25SEP510PE","last_price":1.5,"volume":350000,"average_price":1.56,"oi":781250.0,"net_change":0.2,"total_buy_quantity":366250.0,"total_sell_quantity":318750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1757066399021","oi_day_high":788750.0,"oi_day_low":748750.0},"NSE_FO:MUTHOOTFIN25SEP2650PE":{"ohlc":{"open":16.1,"high":17.4,"low":11.55,"close":13.15},"depth":{"buy":[{"quantity":550,"price":13.1,"orders":2},{"quantity":275,"price":12.9,"orders":1},{"quantity":275,"price":12.8,"orders":1},{"quantity":275,"price":12.75,"orders":1},{"quantity":550,"price":12.7,"orders":2}],"sell":[{"quantity":550,"price":13.65,"orders":2},{"quantity":550,"price":13.7,"orders":2},{"quantity":550,"price":13.75,"orders":2},{"quantity":275,"price":13.85,"orders":1},{"quantity":275,"price":13.9,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|110470","symbol":"MUTHOOTFIN25SEP2650PE","last_price":13.15,"volume":201025,"average_price":13.9,"oi":143000.0,"net_change":-5.3,"total_buy_quantity":122375.0,"total_sell_quantity":45650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.9,"last_trade_time":"1757066370884","oi_day_high":159500.0,"oi_day_low":125400.0},"NSE_FO:SBICARD25SEP800CE":{"ohlc":{"open":15.0,"high":16.5,"low":12.5,"close":13.95},"depth":{"buy":[{"quantity":800,"price":13.95,"orders":1},{"quantity":800,"price":13.7,"orders":1},{"quantity":1600,"price":13.65,"orders":2},{"quantity":1600,"price":13.6,"orders":2},{"quantity":800,"price":13.4,"orders":1}],"sell":[{"quantity":1600,"price":14.15,"orders":2},{"quantity":4800,"price":14.2,"orders":2},{"quantity":24000,"price":14.25,"orders":1},{"quantity":800,"price":14.45,"orders":1},{"quantity":1600,"price":14.5,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|131148","symbol":"SBICARD25SEP800CE","last_price":13.95,"volume":484000,"average_price":14.27,"oi":514400.0,"net_change":0.15,"total_buy_quantity":219200.0,"total_sell_quantity":178400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.8,"last_trade_time":"1757066397249","oi_day_high":517600.0,"oi_day_low":459200.0},"NSE_FO:HDFCAMC25SEP5600CE":{"ohlc":{"open":136.0,"high":158.8,"low":114.5,"close":128.0},"depth":{"buy":[{"quantity":150,"price":127.8,"orders":1},{"quantity":150,"price":127.2,"orders":1},{"quantity":150,"price":127.15,"orders":1},{"quantity":150,"price":127.1,"orders":1},{"quantity":150,"price":127.05,"orders":1}],"sell":[{"quantity":150,"price":129.95,"orders":1},{"quantity":150,"price":130.0,"orders":1},{"quantity":150,"price":132.85,"orders":1},{"quantity":150,"price":132.9,"orders":1},{"quantity":150,"price":132.95,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|90447","symbol":"HDFCAMC25SEP5600CE","last_price":128.0,"volume":140700,"average_price":135.49,"oi":77700.0,"net_change":0.2,"total_buy_quantity":17850.0,"total_sell_quantity":28950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":291.15,"last_trade_time":"1757066389740","oi_day_high":79200.0,"oi_day_low":70050.0},"NSE_FO:CHOLAFIN25SEP1440PE":{"ohlc":{"open":25.95,"high":29.05,"low":17.0,"close":17.8},"depth":{"buy":[{"quantity":1250,"price":17.75,"orders":2},{"quantity":625,"price":17.7,"orders":1},{"quantity":625,"price":17.65,"orders":1},{"quantity":625,"price":17.6,"orders":1},{"quantity":625,"price":17.5,"orders":1}],"sell":[{"quantity":625,"price":18.05,"orders":1},{"quantity":625,"price":18.1,"orders":1},{"quantity":625,"price":18.15,"orders":1},{"quantity":625,"price":18.6,"orders":1},{"quantity":1250,"price":18.95,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|78674","symbol":"CHOLAFIN25SEP1440PE","last_price":17.8,"volume":195625,"average_price":23.11,"oi":198125.0,"net_change":-12.05,"total_buy_quantity":135625.0,"total_sell_quantity":102500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.95,"last_trade_time":"1757066312006","oi_day_high":200625.0,"oi_day_low":161250.0},"NSE_FO:LODHA25SEP1200PE":{"ohlc":{"open":41.75,"high":54.9,"low":34.4,"close":47.9},"depth":{"buy":[{"quantity":450,"price":47.2,"orders":1},{"quantity":450,"price":46.2,"orders":1},{"quantity":450,"price":46.15,"orders":1},{"quantity":450,"price":46.05,"orders":1},{"quantity":900,"price":45.55,"orders":1}],"sell":[{"quantity":900,"price":47.55,"orders":2},{"quantity":450,"price":48.55,"orders":1},{"quantity":450,"price":48.6,"orders":1},{"quantity":450,"price":49.25,"orders":1},{"quantity":900,"price":49.3,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|108155","symbol":"LODHA25SEP1200PE","last_price":47.9,"volume":94050,"average_price":44.82,"oi":96750.0,"net_change":5.9,"total_buy_quantity":42300.0,"total_sell_quantity":68400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.0,"last_trade_time":"1757066282643","oi_day_high":101250.0,"oi_day_low":95400.0},"NSE_FO:DRREDDY25SEP1260CE":{"ohlc":{"open":30.5,"high":30.8,"low":24.65,"close":28.3},"depth":{"buy":[{"quantity":625,"price":27.8,"orders":1},{"quantity":625,"price":27.75,"orders":1},{"quantity":625,"price":27.7,"orders":1},{"quantity":625,"price":27.65,"orders":1},{"quantity":625,"price":27.6,"orders":1}],"sell":[{"quantity":625,"price":28.5,"orders":1},{"quantity":625,"price":28.7,"orders":1},{"quantity":625,"price":28.75,"orders":1},{"quantity":625,"price":28.8,"orders":1},{"quantity":625,"price":28.85,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|82792","symbol":"DRREDDY25SEP1260CE","last_price":28.3,"volume":900625,"average_price":27.81,"oi":540000.0,"net_change":3.8,"total_buy_quantity":291250.0,"total_sell_quantity":129375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.45,"last_trade_time":"1757066396673","oi_day_high":559375.0,"oi_day_low":516875.0},"NSE_FO:JINDALSTEL25SEP960CE":{"ohlc":{"open":80.3,"high":81.85,"low":80.3,"close":81.85},"depth":{"buy":[{"quantity":625,"price":80.6,"orders":1},{"quantity":1250,"price":80.55,"orders":2},{"quantity":625,"price":80.45,"orders":1},{"quantity":3125,"price":78.5,"orders":1},{"quantity":2500,"price":77.95,"orders":1}],"sell":[{"quantity":625,"price":83.1,"orders":1},{"quantity":625,"price":83.65,"orders":1},{"quantity":625,"price":84.95,"orders":1},{"quantity":1250,"price":85.0,"orders":1},{"quantity":1250,"price":86.0,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|102619","symbol":"JINDALSTEL25SEP960CE","last_price":81.85,"volume":1250,"average_price":81.07,"oi":48750.0,"net_change":1.55,"total_buy_quantity":51250.0,"total_sell_quantity":50000.0,"lower_circuit_limit":32.25,"upper_circuit_limit":128.35,"last_trade_time":"1757062125857","oi_day_high":49375.0,"oi_day_low":48750.0},"NSE_FO:PPLPHARMA25SEP185CE":{"ohlc":{"open":17.25,"high":18.3,"low":16.8,"close":17.9},"depth":{"buy":[{"quantity":2500,"price":18.75,"orders":1},{"quantity":5000,"price":18.6,"orders":2},{"quantity":2500,"price":18.55,"orders":1},{"quantity":2500,"price":18.35,"orders":1},{"quantity":2500,"price":18.0,"orders":1}],"sell":[{"quantity":5000,"price":19.05,"orders":2},{"quantity":2500,"price":19.1,"orders":1},{"quantity":2500,"price":19.2,"orders":1},{"quantity":2500,"price":19.3,"orders":1},{"quantity":7500,"price":19.75,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|119749","symbol":"PPLPHARMA25SEP185CE","last_price":17.9,"volume":62500,"average_price":17.03,"oi":47500.0,"net_change":2.25,"total_buy_quantity":287500.0,"total_sell_quantity":312500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.65,"last_trade_time":"1757066256309","oi_day_high":62500.0,"oi_day_low":47500.0},"NSE_FO:POWERGRID25SEP270PE":{"ohlc":{"open":1.0,"high":1.05,"low":0.7,"close":0.7},"depth":{"buy":[{"quantity":28500,"price":0.7,"orders":11},{"quantity":20900,"price":0.65,"orders":8},{"quantity":11400,"price":0.6,"orders":5},{"quantity":7600,"price":0.55,"orders":3},{"quantity":11400,"price":0.5,"orders":4}],"sell":[{"quantity":3800,"price":0.75,"orders":2},{"quantity":32300,"price":0.8,"orders":7},{"quantity":19000,"price":0.85,"orders":3},{"quantity":24700,"price":0.9,"orders":6},{"quantity":28500,"price":0.95,"orders":6}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|127786","symbol":"POWERGRID25SEP270PE","last_price":0.7,"volume":419900,"average_price":0.85,"oi":1204600.0,"net_change":-0.5,"total_buy_quantity":271700.0,"total_sell_quantity":505400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1757066327079","oi_day_high":1223600.0,"oi_day_low":1145700.0},"NSE_FO:TCS25SEP3100CE":{"ohlc":{"open":65.05,"high":65.05,"low":37.3,"close":39.8},"depth":{"buy":[{"quantity":175,"price":39.2,"orders":1},{"quantity":350,"price":39.05,"orders":2},{"quantity":1750,"price":39.0,"orders":6},{"quantity":175,"price":38.95,"orders":1},{"quantity":175,"price":38.9,"orders":1}],"sell":[{"quantity":525,"price":40.75,"orders":2},{"quantity":525,"price":40.8,"orders":2},{"quantity":175,"price":40.85,"orders":1},{"quantity":175,"price":40.95,"orders":1},{"quantity":875,"price":41.0,"orders":4}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|129378","symbol":"TCS25SEP3100CE","last_price":39.8,"volume":3947650,"average_price":46.03,"oi":1377075.0,"net_change":-22.95,"total_buy_quantity":136850.0,"total_sell_quantity":170275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":125.7,"last_trade_time":"1757066399317","oi_day_high":1379175.0,"oi_day_low":1002400.0},"NSE_FO:BRITANNIA25SEP5700PE":{"ohlc":{"open":23.3,"high":30.7,"low":18.65,"close":19.0},"depth":{"buy":[{"quantity":250,"price":19.0,"orders":2},{"quantity":250,"price":18.65,"orders":2},{"quantity":125,"price":18.45,"orders":1},{"quantity":250,"price":18.4,"orders":2},{"quantity":250,"price":18.35,"orders":2}],"sell":[{"quantity":125,"price":19.2,"orders":1},{"quantity":125,"price":19.25,"orders":1},{"quantity":250,"price":19.35,"orders":1},{"quantity":500,"price":19.45,"orders":1},{"quantity":250,"price":19.65,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|76094","symbol":"BRITANNIA25SEP5700PE","last_price":19.0,"volume":95625,"average_price":23.72,"oi":85250.0,"net_change":-3.65,"total_buy_quantity":28125.0,"total_sell_quantity":38500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.1,"last_trade_time":"1757066390443","oi_day_high":91500.0,"oi_day_low":85250.0},"NSE_FO:TATACHEM25SEP920CE":{"ohlc":{"open":38.0,"high":38.0,"low":26.2,"close":30.5},"depth":{"buy":[{"quantity":650,"price":30.15,"orders":1},{"quantity":650,"price":30.1,"orders":1},{"quantity":650,"price":30.05,"orders":1},{"quantity":650,"price":29.95,"orders":1},{"quantity":650,"price":29.35,"orders":1}],"sell":[{"quantity":650,"price":30.8,"orders":1},{"quantity":650,"price":30.85,"orders":1},{"quantity":650,"price":30.95,"orders":1},{"quantity":650,"price":31.0,"orders":1},{"quantity":650,"price":31.05,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|138008","symbol":"TATACHEM25SEP920CE","last_price":30.5,"volume":22750,"average_price":30.17,"oi":68900.0,"net_change":-2.2,"total_buy_quantity":81900.0,"total_sell_quantity":53300.0,"lower_circuit_limit":0.75,"upper_circuit_limit":64.65,"last_trade_time":"1757066315204","oi_day_high":68900.0,"oi_day_low":65000.0},"NSE_FO:FORTIS25SEP910CE":{"ohlc":{"open":52.0,"high":52.0,"low":43.65,"close":43.65},"depth":{"buy":[{"quantity":775,"price":47.15,"orders":1},{"quantity":775,"price":47.1,"orders":1},{"quantity":775,"price":46.95,"orders":1},{"quantity":775,"price":45.6,"orders":1},{"quantity":2325,"price":43.9,"orders":1}],"sell":[{"quantity":775,"price":48.95,"orders":1},{"quantity":775,"price":49.0,"orders":1},{"quantity":775,"price":49.1,"orders":1},{"quantity":775,"price":49.2,"orders":1},{"quantity":2325,"price":50.8,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|84664","symbol":"FORTIS25SEP910CE","last_price":43.65,"volume":8525,"average_price":48.65,"oi":44950.0,"net_change":-13.85,"total_buy_quantity":68975.0,"total_sell_quantity":77500.0,"lower_circuit_limit":23.75,"upper_circuit_limit":100.75,"last_trade_time":"1757057138462","oi_day_high":45725.0,"oi_day_low":44950.0},"NSE_FO:PERSISTENT25SEP5300CE":{"ohlc":{"open":164.95,"high":181.1,"low":88.0,"close":95.0},"depth":{"buy":[{"quantity":200,"price":94.0,"orders":2},{"quantity":100,"price":93.95,"orders":1},{"quantity":100,"price":93.9,"orders":1},{"quantity":200,"price":93.85,"orders":2},{"quantity":100,"price":93.8,"orders":1}],"sell":[{"quantity":100,"price":95.95,"orders":1},{"quantity":100,"price":96.0,"orders":1},{"quantity":100,"price":98.85,"orders":1},{"quantity":200,"price":98.9,"orders":2},{"quantity":300,"price":98.95,"orders":2}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|116239","symbol":"PERSISTENT25SEP5300CE","last_price":95.0,"volume":464700,"average_price":113.73,"oi":70700.0,"net_change":-63.5,"total_buy_quantity":22600.0,"total_sell_quantity":22500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":342.9,"last_trade_time":"1757066395050","oi_day_high":79100.0,"oi_day_low":28800.0},"NSE_FO:VBL25SEP500CE":{"ohlc":{"open":12.25,"high":12.25,"low":5.1,"close":5.3},"depth":{"buy":[{"quantity":3075,"price":5.2,"orders":3},{"quantity":11275,"price":5.15,"orders":9},{"quantity":13325,"price":5.1,"orders":11},{"quantity":11275,"price":5.05,"orders":8},{"quantity":19475,"price":5.0,"orders":15}],"sell":[{"quantity":5125,"price":5.3,"orders":3},{"quantity":12300,"price":5.35,"orders":8},{"quantity":11275,"price":5.4,"orders":8},{"quantity":8200,"price":5.45,"orders":5},{"quantity":12300,"price":5.5,"orders":5}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|143862","symbol":"VBL25SEP500CE","last_price":5.3,"volume":6910550,"average_price":7.11,"oi":1987475.0,"net_change":-5.75,"total_buy_quantity":400775.0,"total_sell_quantity":510450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.05,"last_trade_time":"1757066394843","oi_day_high":1987475.0,"oi_day_low":941975.0},"NSE_FO:SRF25SEP2850PE":{"ohlc":{"open":45.0,"high":69.3,"low":43.35,"close":65.8},"depth":{"buy":[{"quantity":200,"price":64.15,"orders":1},{"quantity":200,"price":61.65,"orders":1},{"quantity":400,"price":61.6,"orders":2},{"quantity":200,"price":61.55,"orders":1},{"quantity":600,"price":61.45,"orders":1}],"sell":[{"quantity":200,"price":65.4,"orders":1},{"quantity":200,"price":65.9,"orders":1},{"quantity":200,"price":65.95,"orders":1},{"quantity":200,"price":66.2,"orders":1},{"quantity":200,"price":66.25,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|124846","symbol":"SRF25SEP2850PE","last_price":65.8,"volume":90200,"average_price":60.96,"oi":61400.0,"net_change":16.75,"total_buy_quantity":45400.0,"total_sell_quantity":40000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":109.9,"last_trade_time":"1757066397849","oi_day_high":61600.0,"oi_day_low":45200.0},"NSE_FO:IDEA25SEP7CE":{"ohlc":{"open":0.25,"high":0.75,"low":0.2,"close":0.6},"depth":{"buy":[{"quantity":14009100,"price":0.55,"orders":46},{"quantity":38810925,"price":0.5,"orders":82},{"quantity":16939575,"price":0.45,"orders":41},{"quantity":22443150,"price":0.4,"orders":46},{"quantity":29805075,"price":0.35,"orders":43}],"sell":[{"quantity":3287850,"price":0.6,"orders":8},{"quantity":16796625,"price":0.65,"orders":44},{"quantity":17296950,"price":0.7,"orders":49},{"quantity":17225475,"price":0.75,"orders":66},{"quantity":7076025,"price":0.8,"orders":24}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|94151","symbol":"IDEA25SEP7CE","last_price":0.6,"volume":950403075,"average_price":0.48,"oi":4.85815575E8,"net_change":0.35,"total_buy_quantity":3.853932E8,"total_sell_quantity":7.562055E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1757066398517","oi_day_high":5.743731E8,"oi_day_low":4.8474345E8},"NSE_FO:INDUSTOWER25SEP335CE":{"ohlc":{"open":6.95,"high":14.6,"low":6.7,"close":11.2},"depth":{"buy":[{"quantity":5100,"price":11.6,"orders":3},{"quantity":5100,"price":11.55,"orders":3},{"quantity":1700,"price":11.5,"orders":1},{"quantity":5100,"price":11.35,"orders":1},{"quantity":13600,"price":11.25,"orders":2}],"sell":[{"quantity":1700,"price":11.7,"orders":1},{"quantity":1700,"price":11.75,"orders":1},{"quantity":3400,"price":11.8,"orders":2},{"quantity":8500,"price":11.85,"orders":5},{"quantity":3400,"price":11.9,"orders":2}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|97206","symbol":"INDUSTOWER25SEP335CE","last_price":11.2,"volume":6463400,"average_price":10.69,"oi":1118600.0,"net_change":4.8,"total_buy_quantity":261800.0,"total_sell_quantity":351900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.5,"last_trade_time":"1757066396066","oi_day_high":1332800.0,"oi_day_low":1118600.0},"NSE_FO:AMBER25SEP7200PE":{"ohlc":{"open":0.0,"high":0.0,"low":0.0,"close":0.0},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":800,"price":112.2,"orders":4},{"quantity":200,"price":117.85,"orders":1},{"quantity":1000,"price":122.85,"orders":1},{"quantity":500,"price":144.85,"orders":1},{"quantity":1000,"price":181.55,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|65975","symbol":"AMBER25SEP7200PE","last_price":0.0,"volume":0,"average_price":0.0,"oi":0.0,"net_change":-998.0,"total_buy_quantity":0.0,"total_sell_quantity":6500.0,"lower_circuit_limit":32.5,"upper_circuit_limit":436.4,"last_trade_time":"315513000000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:IDFCFIRSTB25SEP68PE":{"ohlc":{"open":0.4,"high":0.45,"low":0.3,"close":0.35},"depth":{"buy":[{"quantity":37100,"price":0.35,"orders":1},{"quantity":584325,"price":0.3,"orders":13},{"quantity":936775,"price":0.25,"orders":10},{"quantity":844025,"price":0.2,"orders":12},{"quantity":435925,"price":0.15,"orders":5}],"sell":[{"quantity":111300,"price":0.4,"orders":8},{"quantity":111300,"price":0.45,"orders":9},{"quantity":129850,"price":0.5,"orders":3},{"quantity":27825,"price":0.55,"orders":1},{"quantity":27825,"price":0.6,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|96693","symbol":"IDFCFIRSTB25SEP68PE","last_price":0.35,"volume":4804450,"average_price":0.37,"oi":5064150.0,"net_change":-0.1,"total_buy_quantity":3839850.0,"total_sell_quantity":1372700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1757066366497","oi_day_high":5425875.0,"oi_day_low":4980675.0},"NSE_FO:POLICYBZR25SEP1800PE":{"ohlc":{"open":36.95,"high":46.25,"low":31.4,"close":41.0},"depth":{"buy":[{"quantity":350,"price":40.0,"orders":1},{"quantity":700,"price":39.95,"orders":2},{"quantity":350,"price":39.9,"orders":1},{"quantity":350,"price":39.7,"orders":1},{"quantity":350,"price":39.5,"orders":1}],"sell":[{"quantity":350,"price":41.1,"orders":1},{"quantity":700,"price":41.15,"orders":2},{"quantity":350,"price":41.35,"orders":1},{"quantity":350,"price":41.4,"orders":1},{"quantity":350,"price":41.65,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|127312","symbol":"POLICYBZR25SEP1800PE","last_price":41.0,"volume":180950,"average_price":39.07,"oi":186900.0,"net_change":9.2,"total_buy_quantity":57400.0,"total_sell_quantity":50050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.0,"last_trade_time":"1757066371101","oi_day_high":198100.0,"oi_day_low":186900.0},"NSE_FO:ICICIBANK25SEP1400CE":{"ohlc":{"open":26.85,"high":27.6,"low":18.0,"close":22.9},"depth":{"buy":[{"quantity":1400,"price":22.85,"orders":2},{"quantity":1400,"price":22.8,"orders":2},{"quantity":1400,"price":22.75,"orders":2},{"quantity":2100,"price":22.7,"orders":3},{"quantity":1400,"price":22.65,"orders":2}],"sell":[{"quantity":2800,"price":23.0,"orders":4},{"quantity":5600,"price":23.1,"orders":4},{"quantity":2100,"price":23.15,"orders":3},{"quantity":7000,"price":23.2,"orders":6},{"quantity":2100,"price":23.3,"orders":2}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|95102","symbol":"ICICIBANK25SEP1400CE","last_price":22.9,"volume":5646200,"average_price":21.57,"oi":2522800.0,"net_change":-3.45,"total_buy_quantity":398300.0,"total_sell_quantity":436800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.7,"last_trade_time":"1757066399384","oi_day_high":2734900.0,"oi_day_low":2122400.0},"NSE_FO:EXIDEIND25SEP395CE":{"ohlc":{"open":19.95,"high":24.0,"low":19.8,"close":23.0},"depth":{"buy":[{"quantity":1800,"price":23.25,"orders":1},{"quantity":1800,"price":23.2,"orders":1},{"quantity":1800,"price":23.0,"orders":1},{"quantity":1800,"price":22.7,"orders":1},{"quantity":3600,"price":22.65,"orders":1}],"sell":[{"quantity":1800,"price":23.45,"orders":1},{"quantity":3600,"price":23.5,"orders":2},{"quantity":1800,"price":24.2,"orders":1},{"quantity":1800,"price":24.25,"orders":1},{"quantity":19800,"price":24.35,"orders":3}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|83911","symbol":"EXIDEIND25SEP395CE","last_price":23.0,"volume":68400,"average_price":22.03,"oi":214200.0,"net_change":4.55,"total_buy_quantity":237600.0,"total_sell_quantity":219600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.45,"last_trade_time":"1757063664464","oi_day_high":216000.0,"oi_day_low":208800.0},"NSE_FO:KAYNES25SEP6200PE":{"ohlc":{"open":50.0,"high":51.65,"low":38.65,"close":41.1},"depth":{"buy":[{"quantity":100,"price":41.1,"orders":1},{"quantity":200,"price":41.0,"orders":2},{"quantity":100,"price":40.1,"orders":1},{"quantity":100,"price":40.05,"orders":1},{"quantity":100,"price":40.0,"orders":1}],"sell":[{"quantity":100,"price":41.85,"orders":1},{"quantity":100,"price":43.75,"orders":1},{"quantity":100,"price":44.45,"orders":1},{"quantity":200,"price":44.5,"orders":1},{"quantity":100,"price":45.1,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|104798","symbol":"KAYNES25SEP6200PE","last_price":41.1,"volume":35400,"average_price":43.72,"oi":47500.0,"net_change":-16.15,"total_buy_quantity":21300.0,"total_sell_quantity":14600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":209.2,"last_trade_time":"1757066247808","oi_day_high":50000.0,"oi_day_low":46700.0},"NSE_FO:AMBUJACEM25SEP560PE":{"ohlc":{"open":8.55,"high":11.2,"low":7.4,"close":8.4},"depth":{"buy":[{"quantity":2100,"price":8.15,"orders":2},{"quantity":2100,"price":8.1,"orders":2},{"quantity":1050,"price":8.05,"orders":1},{"quantity":2100,"price":8.0,"orders":2},{"quantity":1050,"price":7.95,"orders":1}],"sell":[{"quantity":1050,"price":8.4,"orders":1},{"quantity":2100,"price":8.45,"orders":2},{"quantity":2100,"price":8.5,"orders":2},{"quantity":1050,"price":8.55,"orders":1},{"quantity":1050,"price":8.6,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|66387","symbol":"AMBUJACEM25SEP560PE","last_price":8.4,"volume":468300,"average_price":9.31,"oi":409500.0,"net_change":-1.25,"total_buy_quantity":194250.0,"total_sell_quantity":276150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.65,"last_trade_time":"1757066384808","oi_day_high":459900.0,"oi_day_low":409500.0},"NSE_FO:IRCTC25SEP700PE":{"ohlc":{"open":7.45,"high":9.8,"low":6.05,"close":6.35},"depth":{"buy":[{"quantity":875,"price":6.2,"orders":1},{"quantity":875,"price":6.15,"orders":1},{"quantity":2625,"price":6.05,"orders":3},{"quantity":5250,"price":6.0,"orders":5},{"quantity":1750,"price":5.85,"orders":1}],"sell":[{"quantity":875,"price":6.25,"orders":1},{"quantity":875,"price":6.3,"orders":1},{"quantity":875,"price":6.35,"orders":1},{"quantity":2625,"price":6.4,"orders":3},{"quantity":1750,"price":6.45,"orders":2}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|101230","symbol":"IRCTC25SEP700PE","last_price":6.35,"volume":523250,"average_price":7.61,"oi":659750.0,"net_change":-2.0,"total_buy_quantity":245875.0,"total_sell_quantity":187250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.35,"last_trade_time":"1757066309833","oi_day_high":737625.0,"oi_day_low":659750.0},"NSE_FO:CIPLA25SEP1580PE":{"ohlc":{"open":29.05,"high":42.45,"low":24.5,"close":42.45},"depth":{"buy":[{"quantity":750,"price":40.2,"orders":2},{"quantity":375,"price":40.1,"orders":1},{"quantity":375,"price":40.0,"orders":1},{"quantity":5625,"price":38.65,"orders":2},{"quantity":1125,"price":38.6,"orders":1}],"sell":[{"quantity":375,"price":42.65,"orders":1},{"quantity":375,"price":42.75,"orders":1},{"quantity":1500,"price":44.4,"orders":2},{"quantity":1125,"price":44.95,"orders":1},{"quantity":1125,"price":45.0,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|76042","symbol":"CIPLA25SEP1580PE","last_price":42.45,"volume":274125,"average_price":32.65,"oi":139875.0,"net_change":13.45,"total_buy_quantity":74250.0,"total_sell_quantity":32250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.4,"last_trade_time":"1757066340005","oi_day_high":162750.0,"oi_day_low":139125.0},"NSE_FO:PIDILITIND25SEP3060PE":{"ohlc":{"open":28.95,"high":40.1,"low":28.95,"close":36.7},"depth":{"buy":[{"quantity":500,"price":33.35,"orders":2},{"quantity":250,"price":33.3,"orders":1},{"quantity":250,"price":33.2,"orders":1},{"quantity":250,"price":33.15,"orders":1},{"quantity":7500,"price":31.0,"orders":1}],"sell":[{"quantity":250,"price":38.35,"orders":1},{"quantity":250,"price":38.45,"orders":1},{"quantity":250,"price":38.5,"orders":1},{"quantity":2250,"price":45.65,"orders":1},{"quantity":5000,"price":46.1,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|117488","symbol":"PIDILITIND25SEP3060PE","last_price":36.7,"volume":4500,"average_price":36.38,"oi":13000.0,"net_change":5.05,"total_buy_quantity":45500.0,"total_sell_quantity":25000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.3,"last_trade_time":"1757066249233","oi_day_high":13500.0,"oi_day_low":12000.0},"NSE_FO:HAL25SEP4300PE":{"ohlc":{"open":50.45,"high":66.25,"low":39.0,"close":50.55},"depth":{"buy":[{"quantity":150,"price":50.65,"orders":1},{"quantity":150,"price":50.55,"orders":1},{"quantity":1050,"price":50.5,"orders":1},{"quantity":150,"price":50.45,"orders":1},{"quantity":150,"price":50.4,"orders":1}],"sell":[{"quantity":300,"price":51.45,"orders":2},{"quantity":150,"price":51.5,"orders":1},{"quantity":150,"price":51.55,"orders":1},{"quantity":150,"price":51.6,"orders":1},{"quantity":150,"price":51.95,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|87830","symbol":"HAL25SEP4300PE","last_price":50.55,"volume":475650,"average_price":52.05,"oi":332250.0,"net_change":-3.05,"total_buy_quantity":73800.0,"total_sell_quantity":27150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":156.4,"last_trade_time":"1757066390761","oi_day_high":369750.0,"oi_day_low":328050.0},"NSE_FO:PAYTM25SEP1240PE":{"ohlc":{"open":37.0,"high":37.95,"low":30.75,"close":33.7},"depth":{"buy":[{"quantity":725,"price":33.3,"orders":1},{"quantity":725,"price":33.2,"orders":1},{"quantity":725,"price":32.45,"orders":1},{"quantity":725,"price":32.2,"orders":1},{"quantity":1450,"price":32.15,"orders":1}],"sell":[{"quantity":725,"price":33.5,"orders":1},{"quantity":725,"price":33.7,"orders":1},{"quantity":725,"price":33.75,"orders":1},{"quantity":725,"price":34.1,"orders":1},{"quantity":725,"price":34.15,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|121860","symbol":"PAYTM25SEP1240PE","last_price":33.7,"volume":643075,"average_price":34.15,"oi":466900.0,"net_change":-8.7,"total_buy_quantity":115275.0,"total_sell_quantity":118175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":94.3,"last_trade_time":"1757066397355","oi_day_high":516200.0,"oi_day_low":460375.0},"NSE_FO:BSE25SEP2200CE":{"ohlc":{"open":111.0,"high":194.5,"low":110.05,"close":172.95},"depth":{"buy":[{"quantity":750,"price":172.2,"orders":2},{"quantity":375,"price":172.15,"orders":1},{"quantity":375,"price":172.05,"orders":1},{"quantity":375,"price":171.95,"orders":1},{"quantity":1500,"price":170.75,"orders":2}],"sell":[{"quantity":375,"price":174.95,"orders":1},{"quantity":375,"price":175.0,"orders":1},{"quantity":375,"price":177.75,"orders":1},{"quantity":375,"price":178.5,"orders":1},{"quantity":1125,"price":178.65,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|76240","symbol":"BSE25SEP2200CE","last_price":172.95,"volume":2386500,"average_price":155.95,"oi":643125.0,"net_change":68.4,"total_buy_quantity":69750.0,"total_sell_quantity":52125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":349.35,"last_trade_time":"1757066394072","oi_day_high":831000.0,"oi_day_low":643125.0},"NSE_FO:IGL25SEP205CE":{"ohlc":{"open":9.55,"high":11.15,"low":9.3,"close":9.95},"depth":{"buy":[{"quantity":2750,"price":9.9,"orders":1},{"quantity":8250,"price":9.85,"orders":3},{"quantity":2750,"price":9.7,"orders":1},{"quantity":2750,"price":9.65,"orders":1},{"quantity":2750,"price":9.2,"orders":1}],"sell":[{"quantity":2750,"price":10.15,"orders":1},{"quantity":2750,"price":10.2,"orders":1},{"quantity":2750,"price":10.85,"orders":1},{"quantity":8250,"price":10.9,"orders":1},{"quantity":2750,"price":10.95,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|95067","symbol":"IGL25SEP205CE","last_price":9.95,"volume":16500,"average_price":10.0,"oi":412500.0,"net_change":-3.2,"total_buy_quantity":305250.0,"total_sell_quantity":143000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.15,"last_trade_time":"1757066300002","oi_day_high":418000.0,"oi_day_low":412500.0},"NSE_FO:PETRONET25SEP270CE":{"ohlc":{"open":9.95,"high":10.05,"low":8.3,"close":9.5},"depth":{"buy":[{"quantity":1800,"price":9.5,"orders":1},{"quantity":1800,"price":9.45,"orders":1},{"quantity":3600,"price":9.4,"orders":2},{"quantity":1800,"price":9.35,"orders":1},{"quantity":1800,"price":9.2,"orders":1}],"sell":[{"quantity":3600,"price":9.7,"orders":2},{"quantity":1800,"price":9.8,"orders":1},{"quantity":3600,"price":9.85,"orders":2},{"quantity":1800,"price":10.0,"orders":1},{"quantity":18000,"price":10.15,"orders":2}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|122430","symbol":"PETRONET25SEP270CE","last_price":9.5,"volume":208800,"average_price":9.4,"oi":919800.0,"net_change":-0.9,"total_buy_quantity":356400.0,"total_sell_quantity":262800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.4,"last_trade_time":"1757066333273","oi_day_high":928800.0,"oi_day_low":873000.0},"NSE_FO:TATATECH25SEP660PE":{"ohlc":{"open":7.0,"high":13.05,"low":6.3,"close":7.8},"depth":{"buy":[{"quantity":1600,"price":7.55,"orders":2},{"quantity":800,"price":7.4,"orders":1},{"quantity":800,"price":7.35,"orders":1},{"quantity":800,"price":7.3,"orders":1},{"quantity":800,"price":7.2,"orders":1}],"sell":[{"quantity":2400,"price":7.9,"orders":3},{"quantity":800,"price":7.95,"orders":1},{"quantity":16000,"price":8.0,"orders":1},{"quantity":800,"price":8.05,"orders":1},{"quantity":3200,"price":8.2,"orders":2}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|141022","symbol":"TATATECH25SEP660PE","last_price":7.8,"volume":336800,"average_price":9.37,"oi":239200.0,"net_change":0.1,"total_buy_quantity":181600.0,"total_sell_quantity":212800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.7,"last_trade_time":"1757066354167","oi_day_high":252000.0,"oi_day_low":224000.0},"NSE_FO:ABB25SEP5000CE":{"ohlc":{"open":248.0,"high":248.0,"low":172.5,"close":199.15},"depth":{"buy":[{"quantity":125,"price":200.3,"orders":1},{"quantity":125,"price":200.25,"orders":1},{"quantity":125,"price":200.1,"orders":1},{"quantity":125,"price":200.0,"orders":1},{"quantity":125,"price":197.75,"orders":1}],"sell":[{"quantity":125,"price":203.35,"orders":1},{"quantity":125,"price":203.4,"orders":1},{"quantity":125,"price":203.55,"orders":1},{"quantity":250,"price":203.6,"orders":2},{"quantity":125,"price":203.65,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|62854","symbol":"ABB25SEP5000CE","last_price":199.15,"volume":31000,"average_price":197.2,"oi":65625.0,"net_change":-33.4,"total_buy_quantity":12000.0,"total_sell_quantity":12000.0,"lower_circuit_limit":26.05,"upper_circuit_limit":439.05,"last_trade_time":"1757066220012","oi_day_high":65875.0,"oi_day_low":62375.0},"NSE_FO:PGEL25SEP540CE":{"ohlc":{"open":36.2,"high":41.65,"low":28.8,"close":33.5},"depth":{"buy":[{"quantity":1400,"price":32.25,"orders":2},{"quantity":1400,"price":32.2,"orders":1},{"quantity":1400,"price":32.0,"orders":1},{"quantity":700,"price":31.9,"orders":1},{"quantity":1400,"price":31.8,"orders":1}],"sell":[{"quantity":700,"price":34.1,"orders":1},{"quantity":700,"price":34.15,"orders":1},{"quantity":2100,"price":34.2,"orders":2},{"quantity":700,"price":34.25,"orders":1},{"quantity":700,"price":34.45,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|36502","symbol":"PGEL25SEP540CE","last_price":33.5,"volume":421400,"average_price":33.33,"oi":282100.0,"net_change":-1.15,"total_buy_quantity":114100.0,"total_sell_quantity":143500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.05,"last_trade_time":"1757066374986","oi_day_high":286300.0,"oi_day_low":258300.0},"NSE_FO:PATANJALI25SEP1760PE":{"ohlc":{"open":21.0,"high":30.0,"low":21.0,"close":25.85},"depth":{"buy":[{"quantity":300,"price":25.4,"orders":1},{"quantity":300,"price":25.35,"orders":1},{"quantity":300,"price":25.25,"orders":1},{"quantity":300,"price":25.2,"orders":1},{"quantity":300,"price":25.15,"orders":1}],"sell":[{"quantity":300,"price":26.1,"orders":1},{"quantity":300,"price":26.15,"orders":1},{"quantity":300,"price":26.4,"orders":1},{"quantity":300,"price":26.5,"orders":1},{"quantity":300,"price":26.55,"orders":1}]},"timestamp":"2025-09-05T23:48:56.904+05:30","instrument_token":"NSE_FO|121416","symbol":"PATANJALI25SEP1760PE","last_price":25.85,"volume":14100,"average_price":25.74,"oi":55500.0,"net_change":4.45,"total_buy_quantity":58200.0,"total_sell_quantity":57000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.5,"last_trade_time":"1757066110080","oi_day_high":57300.0,"oi_day_low":55500.0}}}