{"status":"success","data":{"NSE_FO:MAXHEALTH25AUG1240CE":{"ohlc":{"open":57.0,"high":59.25,"low":48.35,"close":56.8},"depth":{"buy":[{"quantity":525,"price":54.85,"orders":1},{"quantity":525,"price":53.75,"orders":1},{"quantity":525,"price":53.55,"orders":1},{"quantity":1050,"price":51.75,"orders":1},{"quantity":2625,"price":51.05,"orders":1}],"sell":[{"quantity":525,"price":56.15,"orders":1},{"quantity":525,"price":56.2,"orders":1},{"quantity":525,"price":56.75,"orders":1},{"quantity":525,"price":57.15,"orders":1},{"quantity":1050,"price":58.4,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|118394","symbol":"MAXHEALTH25AUG1240CE","last_price":56.8,"volume":22050,"average_price":53.24,"oi":85050.0,"net_change":-2.2,"total_buy_quantity":34125.0,"total_sell_quantity":79800.0,"lower_circuit_limit":4.4,"upper_circuit_limit":113.6,"last_trade_time":"1754473839083","oi_day_high":85575.0,"oi_day_low":83475.0},"NSE_FO:CHOLAFIN25AUG1440PE":{"ohlc":{"open":25.25,"high":39.55,"low":23.45,"close":31.0},"depth":{"buy":[{"quantity":625,"price":30.95,"orders":1},{"quantity":625,"price":30.9,"orders":1},{"quantity":625,"price":30.85,"orders":1},{"quantity":625,"price":30.7,"orders":1},{"quantity":625,"price":30.45,"orders":1}],"sell":[{"quantity":625,"price":31.65,"orders":1},{"quantity":625,"price":31.75,"orders":1},{"quantity":625,"price":31.8,"orders":1},{"quantity":625,"price":32.25,"orders":1},{"quantity":625,"price":32.3,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|87247","symbol":"CHOLAFIN25AUG1440PE","last_price":31.0,"volume":665000,"average_price":32.24,"oi":236250.0,"net_change":5.3,"total_buy_quantity":146875.0,"total_sell_quantity":99375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.9,"last_trade_time":"1754474394697","oi_day_high":242500.0,"oi_day_low":221250.0},"NSE_FO:MARICO25AUG710PE":{"ohlc":{"open":11.15,"high":13.7,"low":8.8,"close":11.6},"depth":{"buy":[{"quantity":1200,"price":11.75,"orders":1},{"quantity":1200,"price":11.7,"orders":1},{"quantity":6000,"price":11.65,"orders":1},{"quantity":1200,"price":11.6,"orders":1},{"quantity":2400,"price":11.55,"orders":2}],"sell":[{"quantity":1200,"price":11.95,"orders":1},{"quantity":1200,"price":12.0,"orders":1},{"quantity":1200,"price":12.25,"orders":1},{"quantity":2400,"price":12.3,"orders":1},{"quantity":1200,"price":12.4,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|111229","symbol":"MARICO25AUG710PE","last_price":11.6,"volume":878400,"average_price":11.61,"oi":328800.0,"net_change":0.2,"total_buy_quantity":352800.0,"total_sell_quantity":198000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.4,"last_trade_time":"1754474383677","oi_day_high":598800.0,"oi_day_low":328800.0},"NSE_FO:ADANIPORTS25AUG1380CE":{"ohlc":{"open":28.95,"high":40.75,"low":26.8,"close":29.35},"depth":{"buy":[{"quantity":475,"price":29.45,"orders":1},{"quantity":475,"price":29.4,"orders":1},{"quantity":950,"price":29.35,"orders":2},{"quantity":950,"price":29.3,"orders":2},{"quantity":475,"price":29.25,"orders":1}],"sell":[{"quantity":1425,"price":29.8,"orders":2},{"quantity":950,"price":29.85,"orders":2},{"quantity":1425,"price":29.9,"orders":3},{"quantity":1425,"price":29.95,"orders":3},{"quantity":3325,"price":30.0,"orders":7}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|64475","symbol":"ADANIPORTS25AUG1380CE","last_price":29.35,"volume":5660575,"average_price":32.86,"oi":1024575.0,"net_change":1.75,"total_buy_quantity":335825.0,"total_sell_quantity":323950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.75,"last_trade_time":"1754474388028","oi_day_high":1120050.0,"oi_day_low":711550.0},"NSE_FO:ONGC25AUG240PE":{"ohlc":{"open":7.35,"high":8.0,"low":6.7,"close":7.55},"depth":{"buy":[{"quantity":4500,"price":7.5,"orders":2},{"quantity":2250,"price":7.45,"orders":1},{"quantity":6750,"price":7.4,"orders":3},{"quantity":2250,"price":7.3,"orders":1},{"quantity":36000,"price":7.25,"orders":3}],"sell":[{"quantity":2250,"price":7.6,"orders":1},{"quantity":2250,"price":7.65,"orders":1},{"quantity":4500,"price":7.7,"orders":2},{"quantity":20250,"price":7.8,"orders":2},{"quantity":18000,"price":7.9,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|125681","symbol":"ONGC25AUG240PE","last_price":7.55,"volume":816750,"average_price":7.33,"oi":1856250.0,"net_change":0.45,"total_buy_quantity":558000.0,"total_sell_quantity":308250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.1,"last_trade_time":"1754474347820","oi_day_high":1919250.0,"oi_day_low":1811250.0},"NSE_FO:BIOCON25AUG390PE":{"ohlc":{"open":23.45,"high":32.1,"low":23.45,"close":31.45},"depth":{"buy":[{"quantity":2500,"price":31.0,"orders":1},{"quantity":2500,"price":30.95,"orders":1},{"quantity":5000,"price":30.5,"orders":2},{"quantity":15000,"price":30.3,"orders":2},{"quantity":12500,"price":30.15,"orders":1}],"sell":[{"quantity":2500,"price":31.55,"orders":1},{"quantity":2500,"price":31.6,"orders":1},{"quantity":5000,"price":32.0,"orders":2},{"quantity":15000,"price":32.35,"orders":2},{"quantity":12500,"price":32.5,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|82613","symbol":"BIOCON25AUG390PE","last_price":31.45,"volume":117500,"average_price":28.09,"oi":830000.0,"net_change":8.35,"total_buy_quantity":232500.0,"total_sell_quantity":225000.0,"lower_circuit_limit":3.1,"upper_circuit_limit":43.1,"last_trade_time":"1754474210381","oi_day_high":872500.0,"oi_day_low":830000.0},"NSE_FO:BAJAJFINSV25AUG1940PE":{"ohlc":{"open":40.8,"high":53.55,"low":35.95,"close":45.3},"depth":{"buy":[{"quantity":500,"price":45.75,"orders":1},{"quantity":2000,"price":45.7,"orders":4},{"quantity":1000,"price":45.65,"orders":2},{"quantity":500,"price":45.6,"orders":1},{"quantity":1000,"price":45.45,"orders":2}],"sell":[{"quantity":1000,"price":46.2,"orders":2},{"quantity":500,"price":46.25,"orders":1},{"quantity":500,"price":46.3,"orders":1},{"quantity":500,"price":46.35,"orders":1},{"quantity":1000,"price":46.4,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|70261","symbol":"BAJAJFINSV25AUG1940PE","last_price":45.3,"volume":321500,"average_price":43.88,"oi":206500.0,"net_change":2.95,"total_buy_quantity":84000.0,"total_sell_quantity":82000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.75,"last_trade_time":"1754474394697","oi_day_high":222500.0,"oi_day_low":204000.0},"NSE_FO:IOC25AUG145CE":{"ohlc":{"open":2.25,"high":2.75,"low":2.1,"close":2.35},"depth":{"buy":[{"quantity":53625,"price":2.3,"orders":9},{"quantity":34125,"price":2.25,"orders":7},{"quantity":141375,"price":2.2,"orders":9},{"quantity":24375,"price":2.15,"orders":3},{"quantity":48750,"price":2.1,"orders":9}],"sell":[{"quantity":78000,"price":2.4,"orders":11},{"quantity":97500,"price":2.45,"orders":8},{"quantity":190125,"price":2.5,"orders":13},{"quantity":68250,"price":2.55,"orders":5},{"quantity":68250,"price":2.6,"orders":7}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|100392","symbol":"IOC25AUG145CE","last_price":2.35,"volume":7410000,"average_price":2.36,"oi":5601375.0,"net_change":0.4,"total_buy_quantity":2013375.0,"total_sell_quantity":1847625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1754474392515","oi_day_high":5669625.0,"oi_day_low":4962750.0},"NSE_FO:DLF25AUG780CE":{"ohlc":{"open":22.8,"high":22.8,"low":12.1,"close":14.0},"depth":{"buy":[{"quantity":1650,"price":13.9,"orders":2},{"quantity":2475,"price":13.85,"orders":3},{"quantity":3300,"price":13.8,"orders":4},{"quantity":825,"price":13.75,"orders":1},{"quantity":2475,"price":13.7,"orders":3}],"sell":[{"quantity":825,"price":14.05,"orders":1},{"quantity":825,"price":14.1,"orders":1},{"quantity":1650,"price":14.15,"orders":2},{"quantity":2475,"price":14.2,"orders":3},{"quantity":825,"price":14.25,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|92574","symbol":"DLF25AUG780CE","last_price":14.0,"volume":6761700,"average_price":15.77,"oi":1756425.0,"net_change":-8.1,"total_buy_quantity":274725.0,"total_sell_quantity":393525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.5,"last_trade_time":"1754474396518","oi_day_high":2038575.0,"oi_day_low":1231725.0},"NSE_FO:DABUR25AUG530PE":{"ohlc":{"open":13.1,"high":19.7,"low":12.7,"close":19.6},"depth":{"buy":[{"quantity":1250,"price":18.95,"orders":1},{"quantity":1250,"price":18.9,"orders":1},{"quantity":1250,"price":18.85,"orders":1},{"quantity":1250,"price":18.75,"orders":1},{"quantity":1250,"price":18.7,"orders":1}],"sell":[{"quantity":1250,"price":19.7,"orders":1},{"quantity":1250,"price":19.75,"orders":1},{"quantity":1250,"price":19.8,"orders":1},{"quantity":1250,"price":19.95,"orders":1},{"quantity":1250,"price":20.0,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|90839","symbol":"DABUR25AUG530PE","last_price":19.6,"volume":216250,"average_price":16.44,"oi":267500.0,"net_change":7.1,"total_buy_quantity":163750.0,"total_sell_quantity":83750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.5,"last_trade_time":"1754474385207","oi_day_high":333750.0,"oi_day_low":266250.0},"NSE_FO:KPITTECH25AUG1220CE":{"ohlc":{"open":31.3,"high":32.0,"low":24.05,"close":25.4},"depth":{"buy":[{"quantity":400,"price":24.7,"orders":1},{"quantity":400,"price":24.65,"orders":1},{"quantity":400,"price":24.5,"orders":1},{"quantity":400,"price":24.45,"orders":1},{"quantity":400,"price":24.4,"orders":1}],"sell":[{"quantity":400,"price":25.4,"orders":1},{"quantity":400,"price":25.45,"orders":1},{"quantity":400,"price":26.3,"orders":1},{"quantity":400,"price":26.35,"orders":1},{"quantity":400,"price":26.5,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|106708","symbol":"KPITTECH25AUG1220CE","last_price":25.4,"volume":79600,"average_price":26.79,"oi":162800.0,"net_change":-4.5,"total_buy_quantity":79600.0,"total_sell_quantity":79600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.65,"last_trade_time":"1754474377714","oi_day_high":162800.0,"oi_day_low":155600.0},"NSE_FO:RECLTD25AUG400PE":{"ohlc":{"open":14.5,"high":17.8,"low":12.65,"close":17.35},"depth":{"buy":[{"quantity":1275,"price":17.2,"orders":1},{"quantity":5100,"price":17.15,"orders":4},{"quantity":2550,"price":16.9,"orders":2},{"quantity":12750,"price":16.65,"orders":2},{"quantity":1275,"price":16.0,"orders":1}],"sell":[{"quantity":2550,"price":17.35,"orders":2},{"quantity":5100,"price":17.4,"orders":4},{"quantity":2550,"price":17.45,"orders":2},{"quantity":1275,"price":17.55,"orders":1},{"quantity":1275,"price":17.6,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|132066","symbol":"RECLTD25AUG400PE","last_price":17.35,"volume":1832175,"average_price":15.67,"oi":3248700.0,"net_change":2.8,"total_buy_quantity":214200.0,"total_sell_quantity":239700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.55,"last_trade_time":"1754474374824","oi_day_high":3252525.0,"oi_day_low":3179850.0},"NSE_FO:INDHOTEL25AUG740PE":{"ohlc":{"open":10.55,"high":15.35,"low":9.55,"close":12.7},"depth":{"buy":[{"quantity":1000,"price":12.8,"orders":1},{"quantity":1000,"price":12.75,"orders":1},{"quantity":2000,"price":12.7,"orders":2},{"quantity":1000,"price":12.6,"orders":1},{"quantity":1000,"price":12.5,"orders":1}],"sell":[{"quantity":2000,"price":12.95,"orders":2},{"quantity":1000,"price":13.0,"orders":1},{"quantity":1000,"price":13.1,"orders":1},{"quantity":1000,"price":13.15,"orders":1},{"quantity":1000,"price":13.3,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|105024","symbol":"INDHOTEL25AUG740PE","last_price":12.7,"volume":707000,"average_price":13.3,"oi":462000.0,"net_change":1.2,"total_buy_quantity":168000.0,"total_sell_quantity":190000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.5,"last_trade_time":"1754474340004","oi_day_high":472000.0,"oi_day_low":424000.0},"NSE_FO:JUBLFOOD25AUG660CE":{"ohlc":{"open":11.0,"high":11.0,"low":7.4,"close":7.65},"depth":{"buy":[{"quantity":1250,"price":7.45,"orders":1},{"quantity":1250,"price":7.35,"orders":1},{"quantity":1250,"price":7.25,"orders":1},{"quantity":1250,"price":6.25,"orders":1},{"quantity":1250,"price":6.2,"orders":1}],"sell":[{"quantity":1250,"price":7.85,"orders":1},{"quantity":2500,"price":7.9,"orders":2},{"quantity":1250,"price":8.15,"orders":1},{"quantity":1250,"price":8.5,"orders":1},{"quantity":2500,"price":9.65,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|110738","symbol":"JUBLFOOD25AUG660CE","last_price":7.65,"volume":365000,"average_price":8.72,"oi":286250.0,"net_change":-4.35,"total_buy_quantity":267500.0,"total_sell_quantity":235000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.0,"last_trade_time":"1754474398077","oi_day_high":287500.0,"oi_day_low":263750.0},"NSE_FO:KEI25AUG3850CE":{"ohlc":{"open":98.0,"high":99.5,"low":69.1,"close":90.8},"depth":{"buy":[{"quantity":350,"price":85.65,"orders":2},{"quantity":175,"price":85.55,"orders":1},{"quantity":175,"price":82.7,"orders":1},{"quantity":700,"price":76.65,"orders":1},{"quantity":3150,"price":75.3,"orders":1}],"sell":[{"quantity":175,"price":91.1,"orders":1},{"quantity":175,"price":91.15,"orders":1},{"quantity":175,"price":93.75,"orders":1},{"quantity":350,"price":98.5,"orders":2},{"quantity":525,"price":99.0,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|104857","symbol":"KEI25AUG3850CE","last_price":90.8,"volume":23975,"average_price":84.7,"oi":25550.0,"net_change":-16.45,"total_buy_quantity":46025.0,"total_sell_quantity":14350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":268.25,"last_trade_time":"1754474397077","oi_day_high":26950.0,"oi_day_low":20475.0},"NSE_FO:CYIENT25AUG1200CE":{"ohlc":{"open":33.0,"high":36.0,"low":29.5,"close":33.3},"depth":{"buy":[{"quantity":850,"price":33.95,"orders":2},{"quantity":425,"price":33.9,"orders":1},{"quantity":425,"price":33.85,"orders":1},{"quantity":425,"price":33.75,"orders":1},{"quantity":425,"price":33.7,"orders":1}],"sell":[{"quantity":425,"price":34.8,"orders":1},{"quantity":425,"price":34.85,"orders":1},{"quantity":425,"price":34.9,"orders":1},{"quantity":425,"price":34.95,"orders":1},{"quantity":425,"price":35.95,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|90260","symbol":"CYIENT25AUG1200CE","last_price":33.3,"volume":56525,"average_price":33.03,"oi":49300.0,"net_change":-7.65,"total_buy_quantity":104975.0,"total_sell_quantity":77350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.65,"last_trade_time":"1754474357091","oi_day_high":50150.0,"oi_day_low":43775.0},"NSE_FO:KFINTECH25AUG1100PE":{"ohlc":{"open":33.0,"high":43.0,"low":27.6,"close":37.25},"depth":{"buy":[{"quantity":450,"price":35.7,"orders":1},{"quantity":450,"price":35.65,"orders":1},{"quantity":1350,"price":33.6,"orders":1},{"quantity":8100,"price":31.1,"orders":1},{"quantity":1800,"price":29.25,"orders":1}],"sell":[{"quantity":900,"price":38.5,"orders":2},{"quantity":450,"price":38.55,"orders":1},{"quantity":450,"price":38.6,"orders":1},{"quantity":450,"price":39.3,"orders":1},{"quantity":2700,"price":42.15,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|105453","symbol":"KFINTECH25AUG1100PE","last_price":37.25,"volume":46350,"average_price":35.24,"oi":96300.0,"net_change":2.6,"total_buy_quantity":71550.0,"total_sell_quantity":54450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.1,"last_trade_time":"1754474014780","oi_day_high":97200.0,"oi_day_low":92700.0},"NSE_FO:NESTLEIND25AUG2240CE":{"ohlc":{"open":54.1,"high":56.0,"low":35.4,"close":38.6},"depth":{"buy":[{"quantity":750,"price":37.7,"orders":3},{"quantity":250,"price":37.6,"orders":1},{"quantity":250,"price":37.3,"orders":1},{"quantity":500,"price":37.25,"orders":2},{"quantity":250,"price":37.2,"orders":1}],"sell":[{"quantity":250,"price":38.1,"orders":1},{"quantity":250,"price":38.15,"orders":1},{"quantity":1000,"price":38.5,"orders":3},{"quantity":250,"price":38.85,"orders":1},{"quantity":5250,"price":38.9,"orders":3}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|122338","symbol":"NESTLEIND25AUG2240CE","last_price":38.6,"volume":236500,"average_price":40.74,"oi":100750.0,"net_change":-14.1,"total_buy_quantity":47500.0,"total_sell_quantity":63250.0,"lower_circuit_limit":1.55,"upper_circuit_limit":103.85,"last_trade_time":"1754474398679","oi_day_high":103000.0,"oi_day_low":76250.0},"NSE_FO:LICI25AUG900PE":{"ohlc":{"open":23.0,"high":27.3,"low":21.15,"close":24.75},"depth":{"buy":[{"quantity":700,"price":23.85,"orders":1},{"quantity":700,"price":23.8,"orders":1},{"quantity":700,"price":23.6,"orders":1},{"quantity":2800,"price":22.35,"orders":2},{"quantity":1400,"price":22.3,"orders":1}],"sell":[{"quantity":700,"price":25.65,"orders":1},{"quantity":700,"price":25.7,"orders":1},{"quantity":1400,"price":26.3,"orders":1},{"quantity":5600,"price":26.6,"orders":1},{"quantity":3500,"price":28.85,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|113969","symbol":"LICI25AUG900PE","last_price":24.75,"volume":125300,"average_price":24.38,"oi":379400.0,"net_change":-0.65,"total_buy_quantity":112700.0,"total_sell_quantity":117600.0,"lower_circuit_limit":0.95,"upper_circuit_limit":49.85,"last_trade_time":"1754474321809","oi_day_high":382900.0,"oi_day_low":361200.0},"NSE_FO:BHARTIARTL25AUG1920CE":{"ohlc":{"open":47.35,"high":62.5,"low":36.0,"close":37.55},"depth":{"buy":[{"quantity":1425,"price":37.5,"orders":2},{"quantity":950,"price":37.25,"orders":2},{"quantity":475,"price":37.15,"orders":1},{"quantity":1425,"price":37.1,"orders":3},{"quantity":950,"price":36.95,"orders":1}],"sell":[{"quantity":475,"price":38.0,"orders":1},{"quantity":950,"price":38.05,"orders":2},{"quantity":2375,"price":38.1,"orders":3},{"quantity":1425,"price":38.15,"orders":1},{"quantity":475,"price":38.2,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|82098","symbol":"BHARTIARTL25AUG1920CE","last_price":37.55,"volume":2403500,"average_price":48.82,"oi":627475.0,"net_change":-8.6,"total_buy_quantity":106400.0,"total_sell_quantity":116850.0,"lower_circuit_limit":0.3,"upper_circuit_limit":133.35,"last_trade_time":"1754474398393","oi_day_high":744325.0,"oi_day_low":541025.0},"NSE_FO:GMRAIRPORT25AUG90CE":{"ohlc":{"open":4.25,"high":4.25,"low":2.8,"close":3.05},"depth":{"buy":[{"quantity":20925,"price":2.95,"orders":3},{"quantity":34875,"price":2.9,"orders":5},{"quantity":34875,"price":2.85,"orders":5},{"quantity":13950,"price":2.8,"orders":2},{"quantity":13950,"price":2.75,"orders":2}],"sell":[{"quantity":41850,"price":3.05,"orders":6},{"quantity":34875,"price":3.1,"orders":5},{"quantity":27900,"price":3.15,"orders":4},{"quantity":13950,"price":3.2,"orders":2},{"quantity":13950,"price":3.25,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|96225","symbol":"GMRAIRPORT25AUG90CE","last_price":3.05,"volume":2615625,"average_price":3.46,"oi":7539975.0,"net_change":-1.1,"total_buy_quantity":669600.0,"total_sell_quantity":1290375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.15,"last_trade_time":"1754474380879","oi_day_high":7623675.0,"oi_day_low":7491150.0},"NSE_FO:OFSS25AUG8500CE":{"ohlc":{"open":291.0,"high":291.0,"low":213.45,"close":239.1},"depth":{"buy":[{"quantity":75,"price":230.4,"orders":1},{"quantity":150,"price":230.35,"orders":2},{"quantity":75,"price":230.3,"orders":1},{"quantity":375,"price":230.0,"orders":3},{"quantity":750,"price":215.25,"orders":1}],"sell":[{"quantity":75,"price":243.9,"orders":1},{"quantity":75,"price":243.95,"orders":1},{"quantity":150,"price":244.0,"orders":1},{"quantity":75,"price":245.0,"orders":1},{"quantity":75,"price":249.45,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|120073","symbol":"OFSS25AUG8500CE","last_price":239.1,"volume":54150,"average_price":252.97,"oi":30450.0,"net_change":-51.9,"total_buy_quantity":37500.0,"total_sell_quantity":10050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":614.85,"last_trade_time":"1754474399000","oi_day_high":31725.0,"oi_day_low":26700.0},"NSE_FO:NMDC25AUG71CE":{"ohlc":{"open":2.15,"high":2.3,"low":1.75,"close":1.95},"depth":{"buy":[{"quantity":54000,"price":1.9,"orders":4},{"quantity":54000,"price":1.85,"orders":4},{"quantity":121500,"price":1.8,"orders":5},{"quantity":40500,"price":1.75,"orders":3},{"quantity":135000,"price":1.7,"orders":5}],"sell":[{"quantity":67500,"price":2.0,"orders":5},{"quantity":94500,"price":2.05,"orders":7},{"quantity":162000,"price":2.1,"orders":8},{"quantity":40500,"price":2.15,"orders":3},{"quantity":27000,"price":2.2,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|117977","symbol":"NMDC25AUG71CE","last_price":1.95,"volume":2511000,"average_price":1.94,"oi":4900500.0,"net_change":-0.15,"total_buy_quantity":1539000.0,"total_sell_quantity":1714500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1754474232588","oi_day_high":5022000.0,"oi_day_low":4698000.0},"NSE_FO:EICHERMOT25AUG5450CE":{"ohlc":{"open":285.75,"high":285.75,"low":271.5,"close":276.5},"depth":{"buy":[{"quantity":175,"price":275.1,"orders":1},{"quantity":175,"price":275.05,"orders":1},{"quantity":175,"price":272.35,"orders":1},{"quantity":175,"price":271.6,"orders":1},{"quantity":350,"price":270.2,"orders":2}],"sell":[{"quantity":175,"price":283.55,"orders":1},{"quantity":175,"price":283.6,"orders":1},{"quantity":350,"price":289.45,"orders":2},{"quantity":1050,"price":292.45,"orders":2},{"quantity":875,"price":295.8,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|84511","symbol":"EICHERMOT25AUG5450CE","last_price":276.5,"volume":2800,"average_price":278.1,"oi":13825.0,"net_change":-9.25,"total_buy_quantity":18900.0,"total_sell_quantity":15050.0,"lower_circuit_limit":91.65,"upper_circuit_limit":479.85,"last_trade_time":"1754474175074","oi_day_high":15225.0,"oi_day_low":13825.0},"NSE_FO:SYNGENE25AUG710CE":{"ohlc":{"open":11.0,"high":11.0,"low":4.65,"close":5.75},"depth":{"buy":[{"quantity":1000,"price":5.6,"orders":1},{"quantity":1000,"price":5.55,"orders":1},{"quantity":2000,"price":5.5,"orders":2},{"quantity":2000,"price":5.45,"orders":2},{"quantity":1000,"price":5.4,"orders":1}],"sell":[{"quantity":1000,"price":5.85,"orders":1},{"quantity":2000,"price":5.9,"orders":2},{"quantity":2000,"price":5.95,"orders":2},{"quantity":2000,"price":6.0,"orders":2},{"quantity":1000,"price":6.05,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|137105","symbol":"SYNGENE25AUG710CE","last_price":5.75,"volume":317000,"average_price":6.66,"oi":205000.0,"net_change":-7.2,"total_buy_quantity":217000.0,"total_sell_quantity":155000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.95,"last_trade_time":"1754474333558","oi_day_high":205000.0,"oi_day_low":145000.0},"NSE_FO:PIDILITIND25AUG2860CE":{"ohlc":{"open":152.05,"high":205.15,"low":152.05,"close":191.9},"depth":{"buy":[{"quantity":250,"price":192.8,"orders":1},{"quantity":250,"price":192.75,"orders":1},{"quantity":250,"price":192.25,"orders":1},{"quantity":1000,"price":185.5,"orders":1},{"quantity":1250,"price":184.45,"orders":1}],"sell":[{"quantity":250,"price":203.65,"orders":1},{"quantity":250,"price":203.7,"orders":1},{"quantity":250,"price":203.75,"orders":1},{"quantity":1000,"price":213.5,"orders":1},{"quantity":1000,"price":214.5,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|124422","symbol":"PIDILITIND25AUG2860CE","last_price":191.9,"volume":2250,"average_price":188.26,"oi":9000.0,"net_change":19.9,"total_buy_quantity":17500.0,"total_sell_quantity":17500.0,"lower_circuit_limit":82.6,"upper_circuit_limit":261.4,"last_trade_time":"1754473278541","oi_day_high":9750.0,"oi_day_low":9000.0},"NSE_FO:MARUTI25AUG12600CE":{"ohlc":{"open":190.05,"high":220.0,"low":167.8,"close":182.1},"depth":{"buy":[{"quantity":150,"price":182.15,"orders":3},{"quantity":50,"price":182.1,"orders":1},{"quantity":750,"price":182.0,"orders":5},{"quantity":50,"price":181.05,"orders":1},{"quantity":200,"price":181.0,"orders":4}],"sell":[{"quantity":50,"price":183.55,"orders":1},{"quantity":50,"price":183.6,"orders":1},{"quantity":100,"price":183.95,"orders":1},{"quantity":50,"price":184.0,"orders":1},{"quantity":50,"price":184.45,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|118228","symbol":"MARUTI25AUG12600CE","last_price":182.1,"volume":323600,"average_price":195.52,"oi":130850.0,"net_change":5.65,"total_buy_quantity":31050.0,"total_sell_quantity":31550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":422.75,"last_trade_time":"1754474396239","oi_day_high":138300.0,"oi_day_low":125450.0},"NSE_FO:BPCL25AUG330PE":{"ohlc":{"open":17.85,"high":19.15,"low":17.2,"close":18.55},"depth":{"buy":[{"quantity":1975,"price":18.7,"orders":1},{"quantity":3950,"price":18.65,"orders":2},{"quantity":1975,"price":18.6,"orders":1},{"quantity":1975,"price":18.3,"orders":1},{"quantity":3950,"price":18.15,"orders":2}],"sell":[{"quantity":1975,"price":18.9,"orders":1},{"quantity":1975,"price":19.3,"orders":1},{"quantity":5925,"price":19.4,"orders":3},{"quantity":15800,"price":19.6,"orders":1},{"quantity":17775,"price":19.8,"orders":3}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|84567","symbol":"BPCL25AUG330PE","last_price":18.55,"volume":43450,"average_price":18.09,"oi":618175.0,"net_change":0.2,"total_buy_quantity":331800.0,"total_sell_quantity":252800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.35,"last_trade_time":"1754466279482","oi_day_high":618175.0,"oi_day_low":614225.0},"NSE_FO:ASTRAL25AUG1400PE":{"ohlc":{"open":28.1,"high":39.25,"low":27.95,"close":31.95},"depth":{"buy":[{"quantity":425,"price":30.45,"orders":1},{"quantity":850,"price":30.15,"orders":2},{"quantity":850,"price":30.1,"orders":2},{"quantity":1700,"price":29.9,"orders":3},{"quantity":425,"price":29.5,"orders":1}],"sell":[{"quantity":425,"price":32.25,"orders":1},{"quantity":425,"price":32.5,"orders":1},{"quantity":425,"price":34.85,"orders":1},{"quantity":1700,"price":34.9,"orders":3},{"quantity":850,"price":36.25,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|78249","symbol":"ASTRAL25AUG1400PE","last_price":31.95,"volume":277525,"average_price":32.25,"oi":168725.0,"net_change":3.65,"total_buy_quantity":79900.0,"total_sell_quantity":34425.0,"lower_circuit_limit":0.85,"upper_circuit_limit":55.75,"last_trade_time":"1754474382778","oi_day_high":174250.0,"oi_day_low":147900.0},"NSE_FO:COLPAL25AUG2240PE":{"ohlc":{"open":44.4,"high":50.5,"low":37.35,"close":39.2},"depth":{"buy":[{"quantity":225,"price":37.6,"orders":1},{"quantity":225,"price":37.55,"orders":1},{"quantity":225,"price":37.45,"orders":1},{"quantity":225,"price":37.4,"orders":1},{"quantity":225,"price":37.35,"orders":1}],"sell":[{"quantity":225,"price":39.0,"orders":1},{"quantity":225,"price":39.05,"orders":1},{"quantity":225,"price":39.15,"orders":1},{"quantity":225,"price":39.2,"orders":1},{"quantity":225,"price":39.75,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|88929","symbol":"COLPAL25AUG2240PE","last_price":39.2,"volume":39375,"average_price":43.53,"oi":64125.0,"net_change":-3.55,"total_buy_quantity":99450.0,"total_sell_quantity":48600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":91.9,"last_trade_time":"1754474197731","oi_day_high":67500.0,"oi_day_low":61650.0},"NSE_FO:RBLBANK25AUG265PE":{"ohlc":{"open":9.7,"high":13.85,"low":9.25,"close":12.4},"depth":{"buy":[{"quantity":3175,"price":12.5,"orders":1},{"quantity":3175,"price":12.25,"orders":1},{"quantity":3175,"price":12.2,"orders":1},{"quantity":3175,"price":12.15,"orders":1},{"quantity":3175,"price":12.05,"orders":1}],"sell":[{"quantity":3175,"price":12.65,"orders":1},{"quantity":3175,"price":12.8,"orders":1},{"quantity":9525,"price":13.3,"orders":3},{"quantity":22225,"price":13.6,"orders":2},{"quantity":22225,"price":13.7,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|43143","symbol":"RBLBANK25AUG265PE","last_price":12.4,"volume":530225,"average_price":11.22,"oi":298450.0,"net_change":2.7,"total_buy_quantity":368300.0,"total_sell_quantity":298450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.7,"last_trade_time":"1754474094534","oi_day_high":298450.0,"oi_day_low":241300.0},"NSE_FO:BANDHANBNK25AUG167.5CE":{"ohlc":{"open":4.15,"high":4.15,"low":3.25,"close":3.3},"depth":{"buy":[{"quantity":3600,"price":3.2,"orders":1},{"quantity":7200,"price":3.15,"orders":2},{"quantity":10800,"price":3.1,"orders":3},{"quantity":39600,"price":3.0,"orders":3},{"quantity":7200,"price":2.9,"orders":1}],"sell":[{"quantity":10800,"price":3.3,"orders":3},{"quantity":10800,"price":3.35,"orders":3},{"quantity":7200,"price":3.4,"orders":2},{"quantity":3600,"price":3.45,"orders":1},{"quantity":7200,"price":3.5,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|71280","symbol":"BANDHANBNK25AUG167.5CE","last_price":3.3,"volume":230400,"average_price":3.67,"oi":414000.0,"net_change":-0.85,"total_buy_quantity":597600.0,"total_sell_quantity":597600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.15,"last_trade_time":"1754474044158","oi_day_high":414000.0,"oi_day_low":342000.0},"NSE_FO:IDFCFIRSTB25AUG69CE":{"ohlc":{"open":2.25,"high":2.25,"low":1.6,"close":1.7},"depth":{"buy":[{"quantity":9275,"price":1.7,"orders":1},{"quantity":64925,"price":1.65,"orders":7},{"quantity":157675,"price":1.6,"orders":10},{"quantity":92750,"price":1.55,"orders":7},{"quantity":27825,"price":1.5,"orders":3}],"sell":[{"quantity":176225,"price":1.75,"orders":14},{"quantity":55650,"price":1.8,"orders":6},{"quantity":111300,"price":1.85,"orders":5},{"quantity":37100,"price":1.9,"orders":4},{"quantity":46375,"price":1.95,"orders":4}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|96566","symbol":"IDFCFIRSTB25AUG69CE","last_price":1.7,"volume":4331425,"average_price":1.8,"oi":2736125.0,"net_change":-0.45,"total_buy_quantity":1762250.0,"total_sell_quantity":2040500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1754474340379","oi_day_high":2745400.0,"oi_day_low":2494975.0},"NSE_FO:ABFRL25AUG73CE":{"ohlc":{"open":4.7,"high":5.6,"low":3.8,"close":4.8},"depth":{"buy":[{"quantity":2600,"price":4.25,"orders":1},{"quantity":2600,"price":4.2,"orders":1},{"quantity":18200,"price":4.15,"orders":2},{"quantity":28600,"price":4.1,"orders":2},{"quantity":15600,"price":4.05,"orders":2}],"sell":[{"quantity":7800,"price":4.55,"orders":3},{"quantity":2600,"price":4.6,"orders":1},{"quantity":2600,"price":4.65,"orders":1},{"quantity":2600,"price":4.7,"orders":1},{"quantity":2600,"price":4.75,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|63368","symbol":"ABFRL25AUG73CE","last_price":4.8,"volume":127400,"average_price":4.68,"oi":592800.0,"net_change":0.75,"total_buy_quantity":340600.0,"total_sell_quantity":418600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.05,"last_trade_time":"1754473348543","oi_day_high":629200.0,"oi_day_low":592800.0},"NSE_FO:DIVISLAB25AUG6600PE":{"ohlc":{"open":340.0,"high":543.75,"low":339.45,"close":490.9},"depth":{"buy":[{"quantity":200,"price":465.1,"orders":2},{"quantity":200,"price":465.05,"orders":2},{"quantity":100,"price":465.0,"orders":1},{"quantity":100,"price":464.95,"orders":1},{"quantity":100,"price":464.85,"orders":1}],"sell":[{"quantity":100,"price":491.55,"orders":1},{"quantity":100,"price":491.85,"orders":1},{"quantity":4000,"price":591.95,"orders":1},{"quantity":300,"price":592.0,"orders":1},{"quantity":900,"price":617.4,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|91884","symbol":"DIVISLAB25AUG6600PE","last_price":490.9,"volume":29000,"average_price":417.79,"oi":19500.0,"net_change":182.4,"total_buy_quantity":11100.0,"total_sell_quantity":5400.0,"lower_circuit_limit":112.05,"upper_circuit_limit":801.05,"last_trade_time":"1754474388031","oi_day_high":22200.0,"oi_day_low":19100.0},"NSE_FO:TATASTEEL25AUG157.5PE":{"ohlc":{"open":2.65,"high":3.3,"low":2.45,"close":2.9},"depth":{"buy":[{"quantity":27500,"price":2.85,"orders":4},{"quantity":71500,"price":2.8,"orders":11},{"quantity":121000,"price":2.75,"orders":7},{"quantity":115500,"price":2.7,"orders":7},{"quantity":154000,"price":2.65,"orders":7}],"sell":[{"quantity":71500,"price":2.9,"orders":9},{"quantity":99000,"price":2.95,"orders":12},{"quantity":187000,"price":3.0,"orders":9},{"quantity":126500,"price":3.05,"orders":5},{"quantity":99000,"price":3.1,"orders":4}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|140281","symbol":"TATASTEEL25AUG157.5PE","last_price":2.9,"volume":6473500,"average_price":2.88,"oi":2755500.0,"net_change":0.2,"total_buy_quantity":1589500.0,"total_sell_quantity":1809500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.7,"last_trade_time":"1754474394466","oi_day_high":2865500.0,"oi_day_low":2585000.0},"NSE_FO:UPL25AUG700PE":{"ohlc":{"open":8.75,"high":14.1,"low":8.75,"close":13.5},"depth":{"buy":[{"quantity":1355,"price":13.4,"orders":1},{"quantity":1355,"price":13.35,"orders":1},{"quantity":1355,"price":13.3,"orders":1},{"quantity":2710,"price":13.25,"orders":2},{"quantity":6775,"price":13.2,"orders":2}],"sell":[{"quantity":2710,"price":13.75,"orders":2},{"quantity":2710,"price":13.8,"orders":2},{"quantity":2710,"price":13.85,"orders":2},{"quantity":1355,"price":13.95,"orders":1},{"quantity":2710,"price":14.0,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|140715","symbol":"UPL25AUG700PE","last_price":13.5,"volume":2207295,"average_price":11.78,"oi":1756080.0,"net_change":4.25,"total_buy_quantity":398370.0,"total_sell_quantity":299455.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.25,"last_trade_time":"1754474399040","oi_day_high":1956620.0,"oi_day_low":1754725.0},"NSE_FO:JSL25AUG690CE":{"ohlc":{"open":50.0,"high":60.75,"low":43.6,"close":53.5},"depth":{"buy":[{"quantity":850,"price":55.2,"orders":1},{"quantity":850,"price":55.15,"orders":1},{"quantity":850,"price":55.1,"orders":1},{"quantity":850,"price":55.05,"orders":1},{"quantity":850,"price":54.95,"orders":1}],"sell":[{"quantity":850,"price":56.95,"orders":1},{"quantity":850,"price":57.0,"orders":1},{"quantity":2550,"price":60.15,"orders":1},{"quantity":3400,"price":60.5,"orders":1},{"quantity":34000,"price":68.75,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|102958","symbol":"JSL25AUG690CE","last_price":53.5,"volume":31450,"average_price":52.0,"oi":26350.0,"net_change":4.4,"total_buy_quantity":56950.0,"total_sell_quantity":49300.0,"lower_circuit_limit":13.3,"upper_circuit_limit":84.9,"last_trade_time":"1754474000798","oi_day_high":28900.0,"oi_day_low":25500.0},"NSE_FO:OIL25AUG440PE":{"ohlc":{"open":18.55,"high":19.45,"low":17.0,"close":18.25},"depth":{"buy":[{"quantity":1400,"price":18.65,"orders":1},{"quantity":1400,"price":18.6,"orders":1},{"quantity":1400,"price":18.55,"orders":1},{"quantity":1400,"price":18.4,"orders":1},{"quantity":1400,"price":18.35,"orders":1}],"sell":[{"quantity":1400,"price":19.1,"orders":1},{"quantity":1400,"price":19.25,"orders":1},{"quantity":1400,"price":19.7,"orders":1},{"quantity":5600,"price":19.85,"orders":1},{"quantity":1400,"price":20.0,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|125432","symbol":"OIL25AUG440PE","last_price":18.25,"volume":37800,"average_price":18.66,"oi":190400.0,"net_change":-0.1,"total_buy_quantity":187600.0,"total_sell_quantity":91000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.35,"last_trade_time":"1754472651458","oi_day_high":191800.0,"oi_day_low":184800.0},"NSE_FO:INDIANB25AUG620PE":{"ohlc":{"open":10.45,"high":12.5,"low":8.1,"close":8.65},"depth":{"buy":[{"quantity":1000,"price":9.2,"orders":1},{"quantity":1000,"price":9.15,"orders":1},{"quantity":1000,"price":9.1,"orders":1},{"quantity":1000,"price":9.05,"orders":1},{"quantity":1000,"price":8.95,"orders":1}],"sell":[{"quantity":1000,"price":9.85,"orders":1},{"quantity":1000,"price":9.9,"orders":1},{"quantity":1000,"price":9.95,"orders":1},{"quantity":1000,"price":10.0,"orders":1},{"quantity":1000,"price":10.05,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|46074","symbol":"INDIANB25AUG620PE","last_price":8.65,"volume":93000,"average_price":10.78,"oi":108000.0,"net_change":-1.5,"total_buy_quantity":231000.0,"total_sell_quantity":228000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.15,"last_trade_time":"1754473476938","oi_day_high":115000.0,"oi_day_low":103000.0},"NSE_FO:SAIL25AUG125CE":{"ohlc":{"open":3.65,"high":3.8,"low":2.55,"close":2.9},"depth":{"buy":[{"quantity":14100,"price":2.8,"orders":3},{"quantity":23500,"price":2.75,"orders":4},{"quantity":75200,"price":2.7,"orders":8},{"quantity":188000,"price":2.65,"orders":7},{"quantity":32900,"price":2.6,"orders":6}],"sell":[{"quantity":4700,"price":2.9,"orders":1},{"quantity":28200,"price":2.95,"orders":5},{"quantity":42300,"price":3.0,"orders":7},{"quantity":23500,"price":3.05,"orders":4},{"quantity":75200,"price":3.1,"orders":7}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|133215","symbol":"SAIL25AUG125CE","last_price":2.9,"volume":3891600,"average_price":2.97,"oi":2481600.0,"net_change":-0.9,"total_buy_quantity":1283100.0,"total_sell_quantity":1123300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.8,"last_trade_time":"1754474389986","oi_day_high":2777700.0,"oi_day_low":2157300.0},"NSE_FO:PHOENIXLTD25AUG1480CE":{"ohlc":{"open":33.7,"high":36.4,"low":23.55,"close":27.8},"depth":{"buy":[{"quantity":350,"price":24.35,"orders":1},{"quantity":350,"price":24.3,"orders":1},{"quantity":350,"price":24.25,"orders":1},{"quantity":350,"price":23.8,"orders":1},{"quantity":2800,"price":22.55,"orders":1}],"sell":[{"quantity":350,"price":25.15,"orders":1},{"quantity":350,"price":25.2,"orders":1},{"quantity":350,"price":25.8,"orders":1},{"quantity":350,"price":25.85,"orders":1},{"quantity":350,"price":27.1,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|123704","symbol":"PHOENIXLTD25AUG1480CE","last_price":27.8,"volume":20650,"average_price":27.45,"oi":36750.0,"net_change":-13.05,"total_buy_quantity":64050.0,"total_sell_quantity":59850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":98.9,"last_trade_time":"1754473328045","oi_day_high":37450.0,"oi_day_low":32550.0},"NSE_FO:BEL25AUG385CE":{"ohlc":{"open":13.7,"high":14.75,"low":11.1,"close":11.6},"depth":{"buy":[{"quantity":2850,"price":11.65,"orders":1},{"quantity":11400,"price":11.6,"orders":4},{"quantity":11400,"price":11.55,"orders":4},{"quantity":8550,"price":11.5,"orders":3},{"quantity":2850,"price":11.45,"orders":1}],"sell":[{"quantity":8550,"price":11.75,"orders":3},{"quantity":2850,"price":11.8,"orders":1},{"quantity":14250,"price":11.85,"orders":5},{"quantity":5700,"price":11.9,"orders":2},{"quantity":2850,"price":11.95,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|72571","symbol":"BEL25AUG385CE","last_price":11.6,"volume":6022050,"average_price":12.37,"oi":2510850.0,"net_change":0.45,"total_buy_quantity":473100.0,"total_sell_quantity":698250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.15,"last_trade_time":"1754474387193","oi_day_high":2647650.0,"oi_day_low":2305650.0},"NSE_FO:LUPIN25AUG1920CE":{"ohlc":{"open":43.65,"high":43.65,"low":24.35,"close":31.0},"depth":{"buy":[{"quantity":425,"price":31.0,"orders":1},{"quantity":850,"price":30.8,"orders":2},{"quantity":425,"price":30.7,"orders":1},{"quantity":425,"price":30.65,"orders":1},{"quantity":1700,"price":30.6,"orders":3}],"sell":[{"quantity":1700,"price":31.35,"orders":4},{"quantity":850,"price":31.4,"orders":2},{"quantity":425,"price":31.5,"orders":1},{"quantity":425,"price":31.6,"orders":1},{"quantity":425,"price":31.8,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|115728","symbol":"LUPIN25AUG1920CE","last_price":31.0,"volume":909500,"average_price":30.26,"oi":143225.0,"net_change":-6.5,"total_buy_quantity":147475.0,"total_sell_quantity":108375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.15,"last_trade_time":"1754474384382","oi_day_high":207400.0,"oi_day_low":124950.0},"NSE_FO:NYKAA25AUG210CE":{"ohlc":{"open":8.2,"high":8.2,"low":5.9,"close":6.4},"depth":{"buy":[{"quantity":3125,"price":6.35,"orders":1},{"quantity":3125,"price":6.3,"orders":1},{"quantity":3125,"price":6.25,"orders":1},{"quantity":6250,"price":6.2,"orders":2},{"quantity":9375,"price":6.1,"orders":3}],"sell":[{"quantity":6250,"price":6.5,"orders":2},{"quantity":6250,"price":6.55,"orders":2},{"quantity":6250,"price":6.6,"orders":2},{"quantity":6250,"price":6.65,"orders":2},{"quantity":9375,"price":6.7,"orders":3}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|124311","symbol":"NYKAA25AUG210CE","last_price":6.4,"volume":868750,"average_price":6.62,"oi":693750.0,"net_change":-1.5,"total_buy_quantity":646875.0,"total_sell_quantity":484375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.9,"last_trade_time":"1754474368575","oi_day_high":765625.0,"oi_day_low":625000.0},"NSE_FO:GODREJCP25AUG1260PE":{"ohlc":{"open":64.0,"high":83.45,"low":64.0,"close":74.0},"depth":{"buy":[{"quantity":500,"price":75.6,"orders":1},{"quantity":500,"price":75.55,"orders":1},{"quantity":500,"price":73.2,"orders":1},{"quantity":500,"price":72.35,"orders":1},{"quantity":3500,"price":65.8,"orders":1}],"sell":[{"quantity":500,"price":77.3,"orders":1},{"quantity":500,"price":77.35,"orders":1},{"quantity":500,"price":80.6,"orders":1},{"quantity":500,"price":80.95,"orders":1},{"quantity":20000,"price":90.4,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|96458","symbol":"GODREJCP25AUG1260PE","last_price":74.0,"volume":38000,"average_price":72.58,"oi":83000.0,"net_change":11.25,"total_buy_quantity":43500.0,"total_sell_quantity":30000.0,"lower_circuit_limit":25.05,"upper_circuit_limit":100.45,"last_trade_time":"1754473569757","oi_day_high":83000.0,"oi_day_low":75000.0},"NSE_FO:CANBK25AUG107CE":{"ohlc":{"open":3.4,"high":4.95,"low":2.7,"close":4.1},"depth":{"buy":[{"quantity":27000,"price":4.1,"orders":4},{"quantity":54000,"price":4.05,"orders":5},{"quantity":74250,"price":4.0,"orders":5},{"quantity":20250,"price":3.95,"orders":3},{"quantity":54000,"price":3.9,"orders":4}],"sell":[{"quantity":33750,"price":4.2,"orders":5},{"quantity":27000,"price":4.25,"orders":4},{"quantity":20250,"price":4.3,"orders":3},{"quantity":27000,"price":4.35,"orders":3},{"quantity":13500,"price":4.4,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|76703","symbol":"CANBK25AUG107CE","last_price":4.1,"volume":6129000,"average_price":3.89,"oi":1998000.0,"net_change":0.95,"total_buy_quantity":1356750.0,"total_sell_quantity":1174500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1754474359423","oi_day_high":2531250.0,"oi_day_low":1977750.0},"NSE_FO:TORNTPOWER25AUG1320PE":{"ohlc":{"open":50.55,"high":51.65,"low":34.6,"close":39.85},"depth":{"buy":[{"quantity":1125,"price":39.75,"orders":3},{"quantity":375,"price":37.9,"orders":1},{"quantity":1125,"price":35.9,"orders":1},{"quantity":7125,"price":35.65,"orders":1},{"quantity":375,"price":35.1,"orders":1}],"sell":[{"quantity":375,"price":41.15,"orders":1},{"quantity":375,"price":41.2,"orders":1},{"quantity":750,"price":41.75,"orders":2},{"quantity":375,"price":42.05,"orders":1},{"quantity":375,"price":43.0,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|139367","symbol":"TORNTPOWER25AUG1320PE","last_price":39.85,"volume":461625,"average_price":43.54,"oi":122625.0,"net_change":-10.7,"total_buy_quantity":61500.0,"total_sell_quantity":102000.0,"lower_circuit_limit":5.7,"upper_circuit_limit":95.4,"last_trade_time":"1754474353982","oi_day_high":151875.0,"oi_day_low":23250.0},"NSE_FO:TITAGARH25AUG860CE":{"ohlc":{"open":31.05,"high":31.45,"low":23.25,"close":25.25},"depth":{"buy":[{"quantity":725,"price":23.8,"orders":1},{"quantity":725,"price":23.75,"orders":1},{"quantity":1450,"price":23.65,"orders":2},{"quantity":725,"price":23.55,"orders":1},{"quantity":725,"price":23.0,"orders":1}],"sell":[{"quantity":725,"price":25.95,"orders":1},{"quantity":725,"price":26.0,"orders":1},{"quantity":725,"price":26.65,"orders":1},{"quantity":2175,"price":26.95,"orders":1},{"quantity":2175,"price":27.65,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|142083","symbol":"TITAGARH25AUG860CE","last_price":25.25,"volume":280575,"average_price":26.3,"oi":237075.0,"net_change":-8.9,"total_buy_quantity":168925.0,"total_sell_quantity":138475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":75.85,"last_trade_time":"1754474359627","oi_day_high":259550.0,"oi_day_low":208075.0},"NSE_FO:BANKBARODA25AUG237.5PE":{"ohlc":{"open":3.0,"high":4.0,"low":2.7,"close":3.1},"depth":{"buy":[{"quantity":8775,"price":3.0,"orders":3},{"quantity":17550,"price":2.95,"orders":6},{"quantity":17550,"price":2.9,"orders":5},{"quantity":20475,"price":2.85,"orders":5},{"quantity":17550,"price":2.8,"orders":4}],"sell":[{"quantity":17550,"price":3.1,"orders":6},{"quantity":14625,"price":3.15,"orders":5},{"quantity":14625,"price":3.2,"orders":5},{"quantity":32175,"price":3.25,"orders":3},{"quantity":32175,"price":3.3,"orders":3}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|71617","symbol":"BANKBARODA25AUG237.5PE","last_price":3.1,"volume":997425,"average_price":3.31,"oi":830700.0,"net_change":-0.55,"total_buy_quantity":760500.0,"total_sell_quantity":605475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.65,"last_trade_time":"1754474379422","oi_day_high":874575.0,"oi_day_low":754650.0},"NSE_FO:PERSISTENT25AUG5200PE":{"ohlc":{"open":169.5,"high":240.15,"low":165.1,"close":239.6},"depth":{"buy":[{"quantity":100,"price":238.05,"orders":1},{"quantity":100,"price":238.0,"orders":1},{"quantity":100,"price":237.9,"orders":1},{"quantity":100,"price":236.6,"orders":1},{"quantity":100,"price":236.55,"orders":1}],"sell":[{"quantity":100,"price":241.05,"orders":1},{"quantity":100,"price":241.3,"orders":1},{"quantity":100,"price":241.4,"orders":1},{"quantity":100,"price":241.75,"orders":1},{"quantity":100,"price":241.8,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|126976","symbol":"PERSISTENT25AUG5200PE","last_price":239.6,"volume":89500,"average_price":200.52,"oi":114300.0,"net_change":87.4,"total_buy_quantity":14900.0,"total_sell_quantity":14900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":317.25,"last_trade_time":"1754474398019","oi_day_high":117100.0,"oi_day_low":111800.0},"NSE_FO:SHRIRAMFIN25AUG630PE":{"ohlc":{"open":15.0,"high":22.05,"low":13.9,"close":17.75},"depth":{"buy":[{"quantity":825,"price":17.95,"orders":1},{"quantity":825,"price":17.9,"orders":1},{"quantity":825,"price":17.85,"orders":1},{"quantity":825,"price":17.8,"orders":1},{"quantity":825,"price":17.75,"orders":1}],"sell":[{"quantity":825,"price":18.2,"orders":1},{"quantity":1650,"price":18.25,"orders":2},{"quantity":825,"price":18.45,"orders":1},{"quantity":825,"price":18.5,"orders":1},{"quantity":825,"price":18.55,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|133727","symbol":"SHRIRAMFIN25AUG630PE","last_price":17.75,"volume":823350,"average_price":17.61,"oi":382800.0,"net_change":0.35,"total_buy_quantity":170775.0,"total_sell_quantity":94875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.4,"last_trade_time":"1754474183761","oi_day_high":382800.0,"oi_day_low":340725.0},"NSE_FO:TCS25AUG3040PE":{"ohlc":{"open":45.75,"high":59.7,"low":41.15,"close":58.7},"depth":{"buy":[{"quantity":350,"price":58.55,"orders":2},{"quantity":175,"price":58.5,"orders":1},{"quantity":175,"price":58.1,"orders":1},{"quantity":350,"price":57.85,"orders":1},{"quantity":175,"price":57.8,"orders":1}],"sell":[{"quantity":175,"price":59.25,"orders":1},{"quantity":525,"price":59.3,"orders":2},{"quantity":875,"price":59.35,"orders":4},{"quantity":350,"price":59.45,"orders":1},{"quantity":175,"price":59.5,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|138363","symbol":"TCS25AUG3040PE","last_price":58.7,"volume":585900,"average_price":52.75,"oi":389550.0,"net_change":16.9,"total_buy_quantity":62825.0,"total_sell_quantity":32025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":91.05,"last_trade_time":"1754474399399","oi_day_high":411600.0,"oi_day_low":356650.0},"NSE_FO:ANGELONE25AUG2600PE":{"ohlc":{"open":104.95,"high":139.0,"low":80.7,"close":92.2},"depth":{"buy":[{"quantity":250,"price":91.1,"orders":1},{"quantity":500,"price":91.05,"orders":2},{"quantity":250,"price":91.0,"orders":1},{"quantity":250,"price":90.95,"orders":1},{"quantity":750,"price":90.9,"orders":3}],"sell":[{"quantity":250,"price":91.9,"orders":1},{"quantity":250,"price":92.0,"orders":1},{"quantity":250,"price":92.35,"orders":1},{"quantity":250,"price":92.75,"orders":1},{"quantity":250,"price":92.8,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|77053","symbol":"ANGELONE25AUG2600PE","last_price":92.2,"volume":497250,"average_price":100.28,"oi":174250.0,"net_change":-17.8,"total_buy_quantity":51750.0,"total_sell_quantity":41500.0,"lower_circuit_limit":0.55,"upper_circuit_limit":219.45,"last_trade_time":"1754474381462","oi_day_high":184000.0,"oi_day_low":169750.0},"NSE_FO:IRB25AUG45CE":{"ohlc":{"open":1.8,"high":1.8,"low":1.3,"close":1.4},"depth":{"buy":[{"quantity":58375,"price":1.35,"orders":5},{"quantity":163450,"price":1.3,"orders":8},{"quantity":23350,"price":1.2,"orders":2},{"quantity":58375,"price":1.1,"orders":2},{"quantity":116750,"price":1.05,"orders":1}],"sell":[{"quantity":35025,"price":1.45,"orders":2},{"quantity":11675,"price":1.5,"orders":1},{"quantity":105075,"price":1.55,"orders":2},{"quantity":35025,"price":1.6,"orders":3},{"quantity":11675,"price":1.7,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|100908","symbol":"IRB25AUG45CE","last_price":1.4,"volume":945675,"average_price":1.47,"oi":1155825.0,"net_change":-0.25,"total_buy_quantity":1622825.0,"total_sell_quantity":1190850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1754474341163","oi_day_high":1190850.0,"oi_day_low":1085775.0},"NSE_FO:JSWSTEEL25AUG1050CE":{"ohlc":{"open":32.2,"high":35.3,"low":27.0,"close":32.15},"depth":{"buy":[{"quantity":675,"price":32.05,"orders":1},{"quantity":675,"price":32.0,"orders":1},{"quantity":1350,"price":31.95,"orders":1},{"quantity":2025,"price":31.8,"orders":2},{"quantity":2025,"price":31.75,"orders":2}],"sell":[{"quantity":675,"price":32.45,"orders":1},{"quantity":675,"price":32.5,"orders":1},{"quantity":675,"price":32.55,"orders":1},{"quantity":675,"price":32.6,"orders":1},{"quantity":1350,"price":32.65,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|103292","symbol":"JSWSTEEL25AUG1050CE","last_price":32.15,"volume":664875,"average_price":30.74,"oi":803250.0,"net_change":0.3,"total_buy_quantity":91800.0,"total_sell_quantity":201150.0,"lower_circuit_limit":3.65,"upper_circuit_limit":60.05,"last_trade_time":"1754474363353","oi_day_high":849825.0,"oi_day_low":803250.0},"NSE_FO:POONAWALLA25AUG420CE":{"ohlc":{"open":26.7,"high":29.8,"low":23.1,"close":28.7},"depth":{"buy":[{"quantity":1700,"price":28.4,"orders":1},{"quantity":1700,"price":28.2,"orders":1},{"quantity":1700,"price":28.15,"orders":1},{"quantity":1700,"price":28.05,"orders":1},{"quantity":5100,"price":27.35,"orders":1}],"sell":[{"quantity":3400,"price":29.45,"orders":2},{"quantity":1700,"price":29.5,"orders":1},{"quantity":1700,"price":29.55,"orders":1},{"quantity":1700,"price":29.6,"orders":1},{"quantity":1700,"price":29.8,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|130490","symbol":"POONAWALLA25AUG420CE","last_price":28.7,"volume":200600,"average_price":27.74,"oi":302600.0,"net_change":1.95,"total_buy_quantity":154700.0,"total_sell_quantity":379100.0,"lower_circuit_limit":5.95,"upper_circuit_limit":47.55,"last_trade_time":"1754474257823","oi_day_high":353600.0,"oi_day_low":283900.0},"NSE_FO:FEDERALBNK25AUG202.5CE":{"ohlc":{"open":1.95,"high":2.2,"low":1.65,"close":2.1},"depth":{"buy":[{"quantity":20000,"price":2.1,"orders":4},{"quantity":25000,"price":2.05,"orders":4},{"quantity":35000,"price":2.0,"orders":6},{"quantity":50000,"price":1.95,"orders":3},{"quantity":70000,"price":1.9,"orders":4}],"sell":[{"quantity":10000,"price":2.15,"orders":2},{"quantity":25000,"price":2.2,"orders":5},{"quantity":50000,"price":2.25,"orders":5},{"quantity":50000,"price":2.3,"orders":3},{"quantity":20000,"price":2.35,"orders":4}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|85638","symbol":"FEDERALBNK25AUG202.5CE","last_price":2.1,"volume":3055000,"average_price":1.89,"oi":900000.0,"net_change":0.05,"total_buy_quantity":1105000.0,"total_sell_quantity":690000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1754474348551","oi_day_high":925000.0,"oi_day_low":810000.0},"NSE_FO:PPLPHARMA25AUG195CE":{"ohlc":{"open":6.0,"high":6.0,"low":2.85,"close":3.4},"depth":{"buy":[{"quantity":2500,"price":3.25,"orders":1},{"quantity":10000,"price":3.2,"orders":4},{"quantity":5000,"price":3.15,"orders":2},{"quantity":7500,"price":3.1,"orders":3},{"quantity":5000,"price":3.05,"orders":2}],"sell":[{"quantity":5000,"price":3.3,"orders":1},{"quantity":7500,"price":3.35,"orders":3},{"quantity":15000,"price":3.4,"orders":4},{"quantity":7500,"price":3.45,"orders":3},{"quantity":10000,"price":3.5,"orders":4}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|127859","symbol":"PPLPHARMA25AUG195CE","last_price":3.4,"volume":1522500,"average_price":3.42,"oi":377500.0,"net_change":-3.05,"total_buy_quantity":572500.0,"total_sell_quantity":610000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.45,"last_trade_time":"1754474395829","oi_day_high":502500.0,"oi_day_low":290000.0},"NSE_FO:BANKINDIA25AUG112.5CE":{"ohlc":{"open":2.65,"high":3.3,"low":2.1,"close":2.75},"depth":{"buy":[{"quantity":31200,"price":2.7,"orders":4},{"quantity":10400,"price":2.65,"orders":2},{"quantity":62400,"price":2.6,"orders":5},{"quantity":15600,"price":2.55,"orders":3},{"quantity":5200,"price":2.5,"orders":1}],"sell":[{"quantity":10400,"price":2.75,"orders":2},{"quantity":20800,"price":2.8,"orders":4},{"quantity":62400,"price":2.85,"orders":9},{"quantity":62400,"price":2.9,"orders":5},{"quantity":15600,"price":2.95,"orders":3}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|72076","symbol":"BANKINDIA25AUG112.5CE","last_price":2.75,"volume":2142400,"average_price":2.76,"oi":1450800.0,"net_change":0.3,"total_buy_quantity":1185600.0,"total_sell_quantity":1123200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1754474383001","oi_day_high":1508000.0,"oi_day_low":1419600.0},"NSE_FO:VEDL25AUG430PE":{"ohlc":{"open":6.3,"high":6.65,"low":5.0,"close":5.85},"depth":{"buy":[{"quantity":3450,"price":5.7,"orders":3},{"quantity":6900,"price":5.65,"orders":5},{"quantity":8050,"price":5.6,"orders":6},{"quantity":4600,"price":5.55,"orders":3},{"quantity":4600,"price":5.5,"orders":3}],"sell":[{"quantity":5750,"price":5.85,"orders":5},{"quantity":5750,"price":5.9,"orders":5},{"quantity":5750,"price":5.95,"orders":5},{"quantity":3450,"price":6.0,"orders":3},{"quantity":12650,"price":6.05,"orders":3}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|143895","symbol":"VEDL25AUG430PE","last_price":5.85,"volume":1682450,"average_price":5.84,"oi":2677200.0,"net_change":-0.8,"total_buy_quantity":500250.0,"total_sell_quantity":355350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.65,"last_trade_time":"1754474396255","oi_day_high":2747350.0,"oi_day_low":2649600.0},"NSE_FO:ICICIGI25AUG1920CE":{"ohlc":{"open":33.55,"high":33.55,"low":21.0,"close":27.65},"depth":{"buy":[{"quantity":325,"price":27.15,"orders":1},{"quantity":325,"price":27.1,"orders":1},{"quantity":325,"price":27.05,"orders":1},{"quantity":325,"price":26.9,"orders":1},{"quantity":325,"price":25.85,"orders":1}],"sell":[{"quantity":650,"price":28.2,"orders":2},{"quantity":325,"price":30.2,"orders":1},{"quantity":325,"price":30.25,"orders":1},{"quantity":325,"price":30.55,"orders":1},{"quantity":2600,"price":30.6,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|103073","symbol":"ICICIGI25AUG1920CE","last_price":27.65,"volume":20150,"average_price":25.04,"oi":70525.0,"net_change":-5.9,"total_buy_quantity":67600.0,"total_sell_quantity":63375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":75.7,"last_trade_time":"1754474364134","oi_day_high":71500.0,"oi_day_low":67925.0},"NSE_FO:IEX25AUG135PE":{"ohlc":{"open":6.1,"high":7.3,"low":5.95,"close":6.45},"depth":{"buy":[{"quantity":11250,"price":6.3,"orders":3},{"quantity":7500,"price":6.25,"orders":2},{"quantity":11250,"price":6.2,"orders":3},{"quantity":30000,"price":6.15,"orders":2},{"quantity":11250,"price":6.0,"orders":1}],"sell":[{"quantity":3750,"price":6.4,"orders":1},{"quantity":11250,"price":6.45,"orders":3},{"quantity":37500,"price":6.5,"orders":4},{"quantity":11250,"price":6.55,"orders":3},{"quantity":7500,"price":6.6,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|50305","symbol":"IEX25AUG135PE","last_price":6.45,"volume":671250,"average_price":6.45,"oi":2370000.0,"net_change":0.5,"total_buy_quantity":472500.0,"total_sell_quantity":476250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.95,"last_trade_time":"1754474131955","oi_day_high":2407500.0,"oi_day_low":2358750.0},"NSE_FO:RELIANCE25AUG1390CE":{"ohlc":{"open":29.15,"high":30.0,"low":25.0,"close":29.45},"depth":{"buy":[{"quantity":1000,"price":29.2,"orders":2},{"quantity":500,"price":29.1,"orders":1},{"quantity":1000,"price":29.05,"orders":2},{"quantity":2000,"price":29.0,"orders":4},{"quantity":500,"price":28.95,"orders":1}],"sell":[{"quantity":6000,"price":29.45,"orders":3},{"quantity":3500,"price":29.5,"orders":6},{"quantity":1500,"price":29.55,"orders":3},{"quantity":5500,"price":29.6,"orders":2},{"quantity":6000,"price":29.65,"orders":3}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|129031","symbol":"RELIANCE25AUG1390CE","last_price":29.45,"volume":3866000,"average_price":27.5,"oi":1314500.0,"net_change":1.15,"total_buy_quantity":126000.0,"total_sell_quantity":136000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.2,"last_trade_time":"1754474395909","oi_day_high":1500500.0,"oi_day_low":1230000.0},"NSE_FO:JINDALSTEL25AUG970CE":{"ohlc":{"open":44.5,"high":45.5,"low":38.0,"close":39.1},"depth":{"buy":[{"quantity":625,"price":40.7,"orders":1},{"quantity":625,"price":40.65,"orders":1},{"quantity":625,"price":40.55,"orders":1},{"quantity":625,"price":40.45,"orders":1},{"quantity":1250,"price":40.1,"orders":1}],"sell":[{"quantity":1250,"price":43.25,"orders":2},{"quantity":1250,"price":43.3,"orders":2},{"quantity":625,"price":43.35,"orders":1},{"quantity":1875,"price":43.4,"orders":1},{"quantity":625,"price":44.2,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|102343","symbol":"JINDALSTEL25AUG970CE","last_price":39.1,"volume":28750,"average_price":41.59,"oi":56875.0,"net_change":-9.05,"total_buy_quantity":50000.0,"total_sell_quantity":65000.0,"lower_circuit_limit":9.35,"upper_circuit_limit":86.95,"last_trade_time":"1754473906961","oi_day_high":64375.0,"oi_day_low":56875.0},"NSE_FO:RVNL25AUG350PE":{"ohlc":{"open":12.1,"high":16.7,"low":12.0,"close":15.55},"depth":{"buy":[{"quantity":2750,"price":15.3,"orders":2},{"quantity":1375,"price":15.25,"orders":1},{"quantity":1375,"price":15.15,"orders":1},{"quantity":1375,"price":15.1,"orders":1},{"quantity":1375,"price":14.85,"orders":1}],"sell":[{"quantity":1375,"price":15.5,"orders":1},{"quantity":1375,"price":15.65,"orders":1},{"quantity":1375,"price":15.7,"orders":1},{"quantity":1375,"price":15.75,"orders":1},{"quantity":1375,"price":15.9,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|129864","symbol":"RVNL25AUG350PE","last_price":15.55,"volume":268125,"average_price":15.49,"oi":247500.0,"net_change":2.75,"total_buy_quantity":174625.0,"total_sell_quantity":121000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.8,"last_trade_time":"1754474023013","oi_day_high":347875.0,"oi_day_low":247500.0},"NSE_FO:ADANIGREEN25AUG980CE":{"ohlc":{"open":32.45,"high":34.35,"low":22.8,"close":23.6},"depth":{"buy":[{"quantity":600,"price":23.3,"orders":1},{"quantity":600,"price":23.25,"orders":1},{"quantity":1200,"price":23.2,"orders":2},{"quantity":600,"price":23.15,"orders":1},{"quantity":600,"price":23.1,"orders":1}],"sell":[{"quantity":600,"price":23.8,"orders":1},{"quantity":600,"price":23.9,"orders":1},{"quantity":1200,"price":23.95,"orders":2},{"quantity":2400,"price":24.0,"orders":2},{"quantity":1800,"price":24.3,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|64161","symbol":"ADANIGREEN25AUG980CE","last_price":23.6,"volume":873000,"average_price":26.75,"oi":405000.0,"net_change":-8.85,"total_buy_quantity":147600.0,"total_sell_quantity":144600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.75,"last_trade_time":"1754474398898","oi_day_high":408600.0,"oi_day_low":334800.0},"NSE_FO:ATGL25AUG600PE":{"ohlc":{"open":20.6,"high":25.75,"low":19.0,"close":22.75},"depth":{"buy":[{"quantity":875,"price":23.25,"orders":1},{"quantity":1750,"price":23.2,"orders":2},{"quantity":1750,"price":22.25,"orders":2},{"quantity":1750,"price":21.6,"orders":2},{"quantity":7000,"price":21.55,"orders":1}],"sell":[{"quantity":2625,"price":24.15,"orders":3},{"quantity":875,"price":24.2,"orders":1},{"quantity":875,"price":24.3,"orders":1},{"quantity":875,"price":24.4,"orders":1},{"quantity":875,"price":24.55,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|78377","symbol":"ATGL25AUG600PE","last_price":22.75,"volume":193375,"average_price":22.32,"oi":262500.0,"net_change":2.15,"total_buy_quantity":193375.0,"total_sell_quantity":74375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.4,"last_trade_time":"1754473839365","oi_day_high":294000.0,"oi_day_low":262500.0},"NSE_FO:ULTRACEMCO25AUG12200PE":{"ohlc":{"open":140.05,"high":180.3,"low":121.0,"close":172.1},"depth":{"buy":[{"quantity":100,"price":172.2,"orders":2},{"quantity":150,"price":172.15,"orders":3},{"quantity":50,"price":172.05,"orders":1},{"quantity":50,"price":172.0,"orders":1},{"quantity":50,"price":171.2,"orders":1}],"sell":[{"quantity":50,"price":179.95,"orders":1},{"quantity":50,"price":180.0,"orders":1},{"quantity":50,"price":180.9,"orders":1},{"quantity":100,"price":180.95,"orders":2},{"quantity":1000,"price":181.0,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|139914","symbol":"ULTRACEMCO25AUG12200PE","last_price":172.1,"volume":70450,"average_price":160.05,"oi":21650.0,"net_change":21.15,"total_buy_quantity":8550.0,"total_sell_quantity":7350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":364.5,"last_trade_time":"1754474398612","oi_day_high":21650.0,"oi_day_low":12300.0},"NSE_FO:INDUSTOWER25AUG365PE":{"ohlc":{"open":21.95,"high":26.25,"low":21.95,"close":26.0},"depth":{"buy":[{"quantity":1700,"price":25.7,"orders":1},{"quantity":1700,"price":25.65,"orders":1},{"quantity":1700,"price":25.6,"orders":1},{"quantity":1700,"price":25.55,"orders":1},{"quantity":1700,"price":25.4,"orders":1}],"sell":[{"quantity":3400,"price":26.5,"orders":2},{"quantity":1700,"price":26.55,"orders":1},{"quantity":1700,"price":26.6,"orders":1},{"quantity":1700,"price":26.8,"orders":1},{"quantity":3400,"price":26.85,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|99131","symbol":"INDUSTOWER25AUG365PE","last_price":26.0,"volume":52700,"average_price":24.44,"oi":368900.0,"net_change":2.5,"total_buy_quantity":176800.0,"total_sell_quantity":249900.0,"lower_circuit_limit":3.5,"upper_circuit_limit":43.5,"last_trade_time":"1754474225392","oi_day_high":368900.0,"oi_day_low":363800.0},"NSE_FO:AUROPHARMA25AUG1140CE":{"ohlc":{"open":9.45,"high":14.0,"low":8.55,"close":11.0},"depth":{"buy":[{"quantity":1100,"price":9.55,"orders":2},{"quantity":1100,"price":9.5,"orders":2},{"quantity":550,"price":9.35,"orders":1},{"quantity":550,"price":8.7,"orders":1},{"quantity":550,"price":8.6,"orders":1}],"sell":[{"quantity":2200,"price":11.0,"orders":2},{"quantity":1100,"price":11.4,"orders":2},{"quantity":3300,"price":11.5,"orders":2},{"quantity":1650,"price":11.6,"orders":2},{"quantity":550,"price":11.7,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|69305","symbol":"AUROPHARMA25AUG1140CE","last_price":11.0,"volume":422400,"average_price":10.58,"oi":236500.0,"net_change":-0.25,"total_buy_quantity":187000.0,"total_sell_quantity":127050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.25,"last_trade_time":"1754474394954","oi_day_high":281600.0,"oi_day_low":236500.0},"NSE_FO:ITC25AUG410PE":{"ohlc":{"open":3.0,"high":4.3,"low":3.0,"close":3.9},"depth":{"buy":[{"quantity":27200,"price":3.9,"orders":8},{"quantity":12800,"price":3.85,"orders":5},{"quantity":16000,"price":3.8,"orders":7},{"quantity":32000,"price":3.75,"orders":4},{"quantity":14400,"price":3.7,"orders":4}],"sell":[{"quantity":12800,"price":4.0,"orders":6},{"quantity":52800,"price":4.05,"orders":8},{"quantity":19200,"price":4.1,"orders":7},{"quantity":19200,"price":4.15,"orders":6},{"quantity":20800,"price":4.2,"orders":7}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|108644","symbol":"ITC25AUG410PE","last_price":3.9,"volume":6161600,"average_price":3.82,"oi":4387200.0,"net_change":0.55,"total_buy_quantity":824000.0,"total_sell_quantity":603200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1754474394549","oi_day_high":4505600.0,"oi_day_low":4024000.0},"NSE_FO:CROMPTON25AUG325CE":{"ohlc":{"open":10.8,"high":11.3,"low":8.2,"close":9.2},"depth":{"buy":[{"quantity":1800,"price":9.0,"orders":1},{"quantity":1800,"price":8.95,"orders":1},{"quantity":1800,"price":8.55,"orders":1},{"quantity":1800,"price":8.35,"orders":1},{"quantity":1800,"price":8.3,"orders":1}],"sell":[{"quantity":1800,"price":9.2,"orders":1},{"quantity":1800,"price":9.3,"orders":1},{"quantity":1800,"price":9.45,"orders":1},{"quantity":1800,"price":9.5,"orders":1},{"quantity":1800,"price":9.55,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|80929","symbol":"CROMPTON25AUG325CE","last_price":9.2,"volume":234000,"average_price":8.98,"oi":421200.0,"net_change":-2.0,"total_buy_quantity":275400.0,"total_sell_quantity":235800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.2,"last_trade_time":"1754474307206","oi_day_high":439200.0,"oi_day_low":397800.0},"NSE_FO:TATATECH25AUG700PE":{"ohlc":{"open":23.4,"high":35.85,"low":23.4,"close":35.8},"depth":{"buy":[{"quantity":1600,"price":35.35,"orders":2},{"quantity":800,"price":35.1,"orders":1},{"quantity":800,"price":35.05,"orders":1},{"quantity":800,"price":34.3,"orders":1},{"quantity":2400,"price":33.95,"orders":1}],"sell":[{"quantity":800,"price":35.9,"orders":1},{"quantity":800,"price":35.95,"orders":1},{"quantity":1600,"price":36.0,"orders":2},{"quantity":800,"price":36.1,"orders":1},{"quantity":800,"price":36.15,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|138109","symbol":"TATATECH25AUG700PE","last_price":35.8,"volume":154400,"average_price":31.0,"oi":361600.0,"net_change":12.75,"total_buy_quantity":96800.0,"total_sell_quantity":36000.0,"lower_circuit_limit":3.05,"upper_circuit_limit":43.05,"last_trade_time":"1754474364554","oi_day_high":391200.0,"oi_day_low":361600.0},"NSE_FO:HDFCBANK25AUG2020PE":{"ohlc":{"open":52.25,"high":55.75,"low":44.0,"close":45.15},"depth":{"buy":[{"quantity":550,"price":45.35,"orders":1},{"quantity":550,"price":45.3,"orders":1},{"quantity":550,"price":45.25,"orders":1},{"quantity":550,"price":45.2,"orders":1},{"quantity":1100,"price":45.15,"orders":1}],"sell":[{"quantity":550,"price":45.9,"orders":1},{"quantity":1100,"price":45.95,"orders":2},{"quantity":550,"price":46.0,"orders":1},{"quantity":3850,"price":46.05,"orders":3},{"quantity":1100,"price":46.1,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|90537","symbol":"HDFCBANK25AUG2020PE","last_price":45.15,"volume":805750,"average_price":49.23,"oi":789250.0,"net_change":-5.8,"total_buy_quantity":56650.0,"total_sell_quantity":127050.0,"lower_circuit_limit":7.7,"upper_circuit_limit":94.2,"last_trade_time":"1754474372637","oi_day_high":800800.0,"oi_day_low":686400.0},"NSE_FO:EXIDEIND25AUG385PE":{"ohlc":{"open":7.55,"high":11.9,"low":6.2,"close":11.65},"depth":{"buy":[{"quantity":1800,"price":11.6,"orders":1},{"quantity":1800,"price":11.55,"orders":1},{"quantity":1800,"price":11.45,"orders":1},{"quantity":1800,"price":11.4,"orders":1},{"quantity":1800,"price":11.3,"orders":1}],"sell":[{"quantity":3600,"price":11.7,"orders":2},{"quantity":1800,"price":11.8,"orders":1},{"quantity":1800,"price":11.85,"orders":1},{"quantity":1800,"price":11.9,"orders":1},{"quantity":1800,"price":11.95,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|85299","symbol":"EXIDEIND25AUG385PE","last_price":11.65,"volume":675000,"average_price":9.44,"oi":583200.0,"net_change":2.0,"total_buy_quantity":435600.0,"total_sell_quantity":232200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.65,"last_trade_time":"1754474337171","oi_day_high":595800.0,"oi_day_low":522000.0},"NSE_FO:TATAELXSI25AUG6100CE":{"ohlc":{"open":98.6,"high":98.6,"low":47.2,"close":48.0},"depth":{"buy":[{"quantity":100,"price":46.25,"orders":1},{"quantity":100,"price":46.2,"orders":1},{"quantity":100,"price":46.0,"orders":1},{"quantity":200,"price":45.15,"orders":2},{"quantity":200,"price":45.1,"orders":1}],"sell":[{"quantity":100,"price":48.95,"orders":1},{"quantity":100,"price":49.0,"orders":1},{"quantity":100,"price":49.55,"orders":1},{"quantity":200,"price":49.6,"orders":2},{"quantity":100,"price":49.75,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|137653","symbol":"TATAELXSI25AUG6100CE","last_price":48.0,"volume":43600,"average_price":60.43,"oi":39600.0,"net_change":-50.6,"total_buy_quantity":44400.0,"total_sell_quantity":14600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":250.35,"last_trade_time":"1754474366649","oi_day_high":39600.0,"oi_day_low":29000.0},"NSE_FO:CONCOR25AUG580CE":{"ohlc":{"open":14.25,"high":14.9,"low":4.8,"close":4.8},"depth":{"buy":[{"quantity":2500,"price":4.75,"orders":2},{"quantity":2500,"price":4.7,"orders":2},{"quantity":1250,"price":4.65,"orders":1},{"quantity":3750,"price":4.6,"orders":3},{"quantity":1250,"price":4.55,"orders":1}],"sell":[{"quantity":11250,"price":4.85,"orders":5},{"quantity":6250,"price":4.9,"orders":5},{"quantity":5000,"price":4.95,"orders":4},{"quantity":10000,"price":5.0,"orders":6},{"quantity":5000,"price":5.05,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|41425","symbol":"CONCOR25AUG580CE","last_price":4.8,"volume":3093750,"average_price":7.33,"oi":712500.0,"net_change":-11.7,"total_buy_quantity":408750.0,"total_sell_quantity":382500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.5,"last_trade_time":"1754474374158","oi_day_high":721250.0,"oi_day_low":411250.0},"NSE_FO:ETERNAL25AUG310PE":{"ohlc":{"open":14.1,"high":17.2,"low":13.5,"close":15.6},"depth":{"buy":[{"quantity":9700,"price":15.25,"orders":4},{"quantity":2425,"price":15.2,"orders":1},{"quantity":2425,"price":14.85,"orders":1},{"quantity":4850,"price":14.8,"orders":2},{"quantity":2425,"price":14.7,"orders":1}],"sell":[{"quantity":2425,"price":15.95,"orders":1},{"quantity":21825,"price":16.0,"orders":2},{"quantity":26675,"price":16.15,"orders":4},{"quantity":2425,"price":16.2,"orders":1},{"quantity":2425,"price":16.25,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|94101","symbol":"ETERNAL25AUG310PE","last_price":15.6,"volume":1406500,"average_price":15.56,"oi":2272225.0,"net_change":2.4,"total_buy_quantity":286150.0,"total_sell_quantity":354050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.2,"last_trade_time":"1754474395069","oi_day_high":2272225.0,"oi_day_low":2153400.0},"NSE_FO:NAUKRI25AUG1400CE":{"ohlc":{"open":24.1,"high":27.35,"low":17.25,"close":19.6},"depth":{"buy":[{"quantity":375,"price":18.0,"orders":1},{"quantity":375,"price":17.9,"orders":1},{"quantity":750,"price":17.85,"orders":2},{"quantity":375,"price":17.8,"orders":1},{"quantity":375,"price":17.75,"orders":1}],"sell":[{"quantity":750,"price":19.05,"orders":2},{"quantity":375,"price":19.1,"orders":1},{"quantity":375,"price":19.15,"orders":1},{"quantity":375,"price":19.2,"orders":1},{"quantity":375,"price":19.3,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|121203","symbol":"NAUKRI25AUG1400CE","last_price":19.6,"volume":241875,"average_price":20.41,"oi":216375.0,"net_change":-7.2,"total_buy_quantity":129000.0,"total_sell_quantity":75000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.0,"last_trade_time":"1754474340271","oi_day_high":226500.0,"oi_day_low":198750.0},"NSE_FO:JIOFIN25AUG330CE":{"ohlc":{"open":11.0,"high":11.2,"low":7.2,"close":7.6},"depth":{"buy":[{"quantity":2350,"price":7.55,"orders":1},{"quantity":7050,"price":7.5,"orders":3},{"quantity":11750,"price":7.45,"orders":5},{"quantity":7050,"price":7.4,"orders":3},{"quantity":4700,"price":7.35,"orders":2}],"sell":[{"quantity":4700,"price":7.65,"orders":2},{"quantity":21150,"price":7.7,"orders":9},{"quantity":11750,"price":7.75,"orders":5},{"quantity":7050,"price":7.8,"orders":3},{"quantity":7050,"price":7.85,"orders":3}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|109487","symbol":"JIOFIN25AUG330CE","last_price":7.6,"volume":12657100,"average_price":8.77,"oi":7785550.0,"net_change":-3.3,"total_buy_quantity":596900.0,"total_sell_quantity":1593300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.9,"last_trade_time":"1754474383447","oi_day_high":7938300.0,"oi_day_low":6495400.0},"NSE_FO:LT25AUG3650CE":{"ohlc":{"open":63.0,"high":68.3,"low":42.3,"close":48.5},"depth":{"buy":[{"quantity":175,"price":47.9,"orders":1},{"quantity":700,"price":47.85,"orders":2},{"quantity":700,"price":47.8,"orders":2},{"quantity":525,"price":47.7,"orders":3},{"quantity":525,"price":47.15,"orders":1}],"sell":[{"quantity":175,"price":49.15,"orders":1},{"quantity":350,"price":49.9,"orders":2},{"quantity":525,"price":49.95,"orders":2},{"quantity":2275,"price":50.0,"orders":7},{"quantity":350,"price":50.7,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|108675","symbol":"LT25AUG3650CE","last_price":48.5,"volume":774025,"average_price":53.19,"oi":590450.0,"net_change":-9.95,"total_buy_quantity":59325.0,"total_sell_quantity":63700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":152.05,"last_trade_time":"1754474397019","oi_day_high":618100.0,"oi_day_low":523600.0},"NSE_FO:UNOMINDA25AUG1040CE":{"ohlc":{"open":80.0,"high":91.15,"low":54.65,"close":61.65},"depth":{"buy":[{"quantity":550,"price":57.55,"orders":1},{"quantity":550,"price":57.5,"orders":1},{"quantity":1100,"price":57.45,"orders":2},{"quantity":550,"price":57.4,"orders":1},{"quantity":550,"price":57.3,"orders":1}],"sell":[{"quantity":550,"price":63.8,"orders":1},{"quantity":1100,"price":63.85,"orders":2},{"quantity":550,"price":63.9,"orders":1},{"quantity":550,"price":64.0,"orders":1},{"quantity":5500,"price":74.85,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|140530","symbol":"UNOMINDA25AUG1040CE","last_price":61.65,"volume":74800,"average_price":71.85,"oi":12650.0,"net_change":-24.3,"total_buy_quantity":9900.0,"total_sell_quantity":46200.0,"lower_circuit_limit":30.95,"upper_circuit_limit":140.95,"last_trade_time":"1754474343283","oi_day_high":21450.0,"oi_day_low":12650.0},"NSE_FO:VOLTAS25AUG1320PE":{"ohlc":{"open":41.65,"high":52.85,"low":41.65,"close":46.8},"depth":{"buy":[{"quantity":1500,"price":41.55,"orders":1},{"quantity":375,"price":41.5,"orders":1},{"quantity":750,"price":41.45,"orders":2},{"quantity":375,"price":41.4,"orders":1},{"quantity":3750,"price":41.35,"orders":2}],"sell":[{"quantity":750,"price":49.85,"orders":2},{"quantity":375,"price":49.9,"orders":1},{"quantity":750,"price":50.0,"orders":2},{"quantity":1875,"price":51.9,"orders":1},{"quantity":3750,"price":53.85,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|141013","symbol":"VOLTAS25AUG1320PE","last_price":46.8,"volume":72375,"average_price":48.0,"oi":135000.0,"net_change":2.7,"total_buy_quantity":23625.0,"total_sell_quantity":23625.0,"lower_circuit_limit":5.45,"upper_circuit_limit":82.75,"last_trade_time":"1754474394258","oi_day_high":144750.0,"oi_day_low":133500.0},"NSE_FO:HAL25AUG4500CE":{"ohlc":{"open":178.3,"high":196.95,"low":141.9,"close":152.25},"depth":{"buy":[{"quantity":300,"price":150.05,"orders":2},{"quantity":150,"price":150.0,"orders":1},{"quantity":150,"price":148.8,"orders":1},{"quantity":150,"price":148.7,"orders":1},{"quantity":150,"price":148.65,"orders":1}],"sell":[{"quantity":150,"price":151.45,"orders":1},{"quantity":150,"price":152.25,"orders":1},{"quantity":150,"price":152.65,"orders":1},{"quantity":150,"price":152.7,"orders":1},{"quantity":300,"price":152.8,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|97793","symbol":"HAL25AUG4500CE","last_price":152.25,"volume":653550,"average_price":159.01,"oi":316950.0,"net_change":-22.65,"total_buy_quantity":45000.0,"total_sell_quantity":41850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":361.0,"last_trade_time":"1754474393919","oi_day_high":342300.0,"oi_day_low":291900.0},"NSE_FO:ZYDUSLIFE25AUG970PE":{"ohlc":{"open":41.15,"high":53.25,"low":41.15,"close":51.9},"depth":{"buy":[{"quantity":900,"price":50.95,"orders":1},{"quantity":900,"price":50.9,"orders":1},{"quantity":900,"price":50.7,"orders":1},{"quantity":900,"price":50.35,"orders":1},{"quantity":2700,"price":44.95,"orders":1}],"sell":[{"quantity":900,"price":52.55,"orders":1},{"quantity":900,"price":53.1,"orders":1},{"quantity":900,"price":53.25,"orders":1},{"quantity":9000,"price":55.85,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|144419","symbol":"ZYDUSLIFE25AUG970PE","last_price":51.9,"volume":14400,"average_price":48.8,"oi":40500.0,"net_change":19.2,"total_buy_quantity":52200.0,"total_sell_quantity":11700.0,"lower_circuit_limit":9.15,"upper_circuit_limit":56.25,"last_trade_time":"1754474366288","oi_day_high":40500.0,"oi_day_low":36000.0},"NSE_FO:TECHM25AUG1460PE":{"ohlc":{"open":21.55,"high":31.35,"low":20.35,"close":30.45},"depth":{"buy":[{"quantity":600,"price":30.5,"orders":1},{"quantity":600,"price":30.45,"orders":1},{"quantity":600,"price":30.35,"orders":1},{"quantity":1800,"price":30.3,"orders":3},{"quantity":1200,"price":30.25,"orders":2}],"sell":[{"quantity":600,"price":30.95,"orders":1},{"quantity":1200,"price":31.0,"orders":1},{"quantity":600,"price":31.05,"orders":1},{"quantity":1200,"price":31.1,"orders":2},{"quantity":1800,"price":31.15,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|42095","symbol":"TECHM25AUG1460PE","last_price":30.45,"volume":860400,"average_price":26.83,"oi":247800.0,"net_change":10.7,"total_buy_quantity":131400.0,"total_sell_quantity":70800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.4,"last_trade_time":"1754474381319","oi_day_high":310200.0,"oi_day_low":247800.0},"NSE_FO:MCX25AUG7700PE":{"ohlc":{"open":182.05,"high":249.0,"low":182.05,"close":239.35},"depth":{"buy":[{"quantity":125,"price":238.3,"orders":1},{"quantity":125,"price":238.25,"orders":1},{"quantity":125,"price":238.15,"orders":1},{"quantity":250,"price":238.1,"orders":2},{"quantity":125,"price":236.9,"orders":1}],"sell":[{"quantity":125,"price":241.7,"orders":1},{"quantity":125,"price":241.8,"orders":1},{"quantity":125,"price":241.9,"orders":1},{"quantity":750,"price":241.95,"orders":2},{"quantity":500,"price":242.0,"orders":3}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|112704","symbol":"MCX25AUG7700PE","last_price":239.35,"volume":255125,"average_price":225.5,"oi":63500.0,"net_change":47.75,"total_buy_quantity":27375.0,"total_sell_quantity":17375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":427.25,"last_trade_time":"1754474381840","oi_day_high":77500.0,"oi_day_low":63500.0},"NSE_FO:KOTAKBANK25AUG1980CE":{"ohlc":{"open":52.6,"high":66.0,"low":45.75,"close":49.15},"depth":{"buy":[{"quantity":400,"price":48.95,"orders":1},{"quantity":400,"price":48.9,"orders":1},{"quantity":400,"price":48.8,"orders":1},{"quantity":800,"price":48.75,"orders":2},{"quantity":400,"price":48.7,"orders":1}],"sell":[{"quantity":400,"price":49.8,"orders":1},{"quantity":400,"price":49.85,"orders":1},{"quantity":400,"price":49.95,"orders":1},{"quantity":800,"price":50.0,"orders":2},{"quantity":400,"price":50.05,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|105780","symbol":"KOTAKBANK25AUG1980CE","last_price":49.15,"volume":419200,"average_price":56.02,"oi":324800.0,"net_change":-2.8,"total_buy_quantity":74800.0,"total_sell_quantity":54800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":106.4,"last_trade_time":"1754474340004","oi_day_high":327600.0,"oi_day_low":302400.0},"NSE_FO:CESC25AUG170PE":{"ohlc":{"open":9.0,"high":10.25,"low":8.7,"close":10.25},"depth":{"buy":[{"quantity":3625,"price":10.2,"orders":1},{"quantity":3625,"price":10.15,"orders":1},{"quantity":3625,"price":10.0,"orders":1},{"quantity":3625,"price":9.95,"orders":1},{"quantity":10875,"price":9.6,"orders":1}],"sell":[{"quantity":3625,"price":10.65,"orders":1},{"quantity":3625,"price":10.7,"orders":1},{"quantity":39875,"price":11.1,"orders":2},{"quantity":29000,"price":11.2,"orders":3},{"quantity":36250,"price":11.25,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|86661","symbol":"CESC25AUG170PE","last_price":10.25,"volume":76125,"average_price":9.31,"oi":438625.0,"net_change":2.05,"total_buy_quantity":348000.0,"total_sell_quantity":362500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.2,"last_trade_time":"1754473726404","oi_day_high":449500.0,"oi_day_low":438625.0},"NSE_FO:TATACONSUM25AUG1070CE":{"ohlc":{"open":21.0,"high":23.5,"low":15.05,"close":16.55},"depth":{"buy":[{"quantity":550,"price":16.2,"orders":1},{"quantity":550,"price":16.15,"orders":1},{"quantity":1100,"price":16.1,"orders":2},{"quantity":550,"price":16.05,"orders":1},{"quantity":550,"price":15.65,"orders":1}],"sell":[{"quantity":1100,"price":16.6,"orders":2},{"quantity":550,"price":17.1,"orders":1},{"quantity":550,"price":17.15,"orders":1},{"quantity":1100,"price":17.25,"orders":2},{"quantity":1100,"price":17.3,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|138219","symbol":"TATACONSUM25AUG1070CE","last_price":16.55,"volume":329450,"average_price":19.65,"oi":229350.0,"net_change":-4.45,"total_buy_quantity":119900.0,"total_sell_quantity":116050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.65,"last_trade_time":"1754474368898","oi_day_high":232650.0,"oi_day_low":201300.0},"NSE_FO:DMART25AUG4250PE":{"ohlc":{"open":114.55,"high":135.4,"low":111.3,"close":123.6},"depth":{"buy":[{"quantity":150,"price":125.6,"orders":1},{"quantity":150,"price":125.55,"orders":1},{"quantity":150,"price":125.45,"orders":1},{"quantity":150,"price":125.4,"orders":1},{"quantity":150,"price":125.35,"orders":1}],"sell":[{"quantity":150,"price":127.75,"orders":1},{"quantity":150,"price":127.8,"orders":1},{"quantity":150,"price":127.85,"orders":1},{"quantity":150,"price":127.95,"orders":1},{"quantity":150,"price":128.0,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|83965","symbol":"DMART25AUG4250PE","last_price":123.6,"volume":56250,"average_price":122.41,"oi":29250.0,"net_change":3.45,"total_buy_quantity":12300.0,"total_sell_quantity":18900.0,"lower_circuit_limit":15.05,"upper_circuit_limit":225.25,"last_trade_time":"1754474343832","oi_day_high":29400.0,"oi_day_low":24000.0},"NSE_FO:CIPLA25AUG1560PE":{"ohlc":{"open":83.0,"high":87.15,"low":75.0,"close":78.95},"depth":{"buy":[{"quantity":375,"price":78.2,"orders":1},{"quantity":375,"price":78.15,"orders":1},{"quantity":375,"price":78.05,"orders":1},{"quantity":375,"price":78.0,"orders":1},{"quantity":375,"price":77.15,"orders":1}],"sell":[{"quantity":375,"price":79.65,"orders":1},{"quantity":750,"price":79.7,"orders":2},{"quantity":375,"price":79.75,"orders":1},{"quantity":375,"price":79.8,"orders":1},{"quantity":375,"price":80.25,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|87565","symbol":"CIPLA25AUG1560PE","last_price":78.95,"volume":12750,"average_price":80.76,"oi":78000.0,"net_change":10.05,"total_buy_quantity":47625.0,"total_sell_quantity":59250.0,"lower_circuit_limit":24.55,"upper_circuit_limit":113.25,"last_trade_time":"1754474241447","oi_day_high":79500.0,"oi_day_low":77625.0},"NSE_FO:HINDUNILVR25AUG2520PE":{"ohlc":{"open":33.7,"high":36.9,"low":25.5,"close":34.45},"depth":{"buy":[{"quantity":300,"price":34.0,"orders":1},{"quantity":300,"price":33.95,"orders":1},{"quantity":600,"price":33.4,"orders":2},{"quantity":300,"price":33.1,"orders":1},{"quantity":300,"price":31.9,"orders":1}],"sell":[{"quantity":1200,"price":34.95,"orders":1},{"quantity":300,"price":35.1,"orders":1},{"quantity":600,"price":35.3,"orders":2},{"quantity":1200,"price":35.45,"orders":1},{"quantity":1500,"price":36.45,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|101448","symbol":"HINDUNILVR25AUG2520PE","last_price":34.45,"volume":305100,"average_price":31.84,"oi":115800.0,"net_change":-0.15,"total_buy_quantity":125100.0,"total_sell_quantity":49500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.95,"last_trade_time":"1754474385926","oi_day_high":139500.0,"oi_day_low":115800.0},"NSE_FO:HDFCAMC25AUG5700PE":{"ohlc":{"open":152.45,"high":181.85,"low":146.0,"close":165.5},"depth":{"buy":[{"quantity":150,"price":156.25,"orders":1},{"quantity":150,"price":156.2,"orders":1},{"quantity":150,"price":156.15,"orders":1},{"quantity":150,"price":156.05,"orders":1},{"quantity":150,"price":156.0,"orders":1}],"sell":[{"quantity":150,"price":165.3,"orders":1},{"quantity":150,"price":165.35,"orders":1},{"quantity":150,"price":165.45,"orders":1},{"quantity":150,"price":165.5,"orders":1},{"quantity":150,"price":169.95,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|42387","symbol":"HDFCAMC25AUG5700PE","last_price":165.5,"volume":89100,"average_price":163.28,"oi":58650.0,"net_change":-1.4,"total_buy_quantity":10350.0,"total_sell_quantity":7200.0,"lower_circuit_limit":7.75,"upper_circuit_limit":326.05,"last_trade_time":"1754474399034","oi_day_high":58650.0,"oi_day_low":46500.0},"NSE_FO:POLYCAB25AUG6800CE":{"ohlc":{"open":178.4,"high":207.9,"low":135.45,"close":187.7},"depth":{"buy":[{"quantity":375,"price":174.7,"orders":3},{"quantity":250,"price":174.65,"orders":2},{"quantity":125,"price":174.6,"orders":1},{"quantity":250,"price":174.15,"orders":2},{"quantity":125,"price":174.05,"orders":1}],"sell":[{"quantity":125,"price":193.55,"orders":1},{"quantity":125,"price":194.9,"orders":1},{"quantity":125,"price":194.95,"orders":1},{"quantity":250,"price":195.0,"orders":2},{"quantity":125,"price":196.95,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|130368","symbol":"POLYCAB25AUG6800CE","last_price":187.7,"volume":447625,"average_price":169.78,"oi":50500.0,"net_change":-61.95,"total_buy_quantity":46500.0,"total_sell_quantity":17875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":542.05,"last_trade_time":"1754474398040","oi_day_high":59000.0,"oi_day_low":34625.0},"NSE_FO:IDEA25AUG7PE":{"ohlc":{"open":0.35,"high":0.45,"low":0.3,"close":0.35},"depth":{"buy":[{"quantity":6790125,"price":0.35,"orders":26},{"quantity":29161800,"price":0.3,"orders":51},{"quantity":40526325,"price":0.25,"orders":41},{"quantity":37452900,"price":0.2,"orders":38},{"quantity":38310600,"price":0.15,"orders":33}],"sell":[{"quantity":21871350,"price":0.4,"orders":41},{"quantity":16725150,"price":0.45,"orders":37},{"quantity":15653025,"price":0.5,"orders":24},{"quantity":8862900,"price":0.55,"orders":12},{"quantity":6361275,"price":0.6,"orders":9}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|96329","symbol":"IDEA25AUG7PE","last_price":0.35,"volume":65042250,"average_price":0.36,"oi":1.340871E8,"net_change":0.0,"total_buy_quantity":1.9598445E8,"total_sell_quantity":8.94867E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1754474399919","oi_day_high":1.3480185E8,"oi_day_low":1.235088E8},"NSE_FO:DELHIVERY25AUG425PE":{"ohlc":{"open":3.1,"high":4.1,"low":3.1,"close":3.8},"depth":{"buy":[{"quantity":2075,"price":3.5,"orders":1},{"quantity":4150,"price":3.45,"orders":2},{"quantity":4150,"price":3.4,"orders":2},{"quantity":4150,"price":3.35,"orders":2},{"quantity":2075,"price":3.3,"orders":1}],"sell":[{"quantity":6225,"price":3.65,"orders":3},{"quantity":4150,"price":3.7,"orders":2},{"quantity":2075,"price":3.75,"orders":1},{"quantity":2075,"price":3.8,"orders":1},{"quantity":2075,"price":3.85,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|82904","symbol":"DELHIVERY25AUG425PE","last_price":3.8,"volume":74700,"average_price":3.68,"oi":228250.0,"net_change":0.1,"total_buy_quantity":336150.0,"total_sell_quantity":344450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1754473741865","oi_day_high":238625.0,"oi_day_low":224100.0},"NSE_FO:HINDPETRO25AUG420CE":{"ohlc":{"open":7.45,"high":8.0,"low":6.4,"close":6.9},"depth":{"buy":[{"quantity":8100,"price":6.8,"orders":4},{"quantity":4050,"price":6.75,"orders":2},{"quantity":6075,"price":6.7,"orders":3},{"quantity":4050,"price":6.65,"orders":2},{"quantity":4050,"price":6.6,"orders":2}],"sell":[{"quantity":6075,"price":6.95,"orders":3},{"quantity":6075,"price":7.0,"orders":3},{"quantity":6075,"price":7.05,"orders":3},{"quantity":6075,"price":7.1,"orders":1},{"quantity":22275,"price":7.15,"orders":4}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|100925","symbol":"HINDPETRO25AUG420CE","last_price":6.9,"volume":949725,"average_price":6.92,"oi":1300050.0,"net_change":-0.45,"total_buy_quantity":473850.0,"total_sell_quantity":601425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.35,"last_trade_time":"1754474390667","oi_day_high":1304100.0,"oi_day_low":1196775.0},"NSE_FO:KALYANKJIL25AUG590CE":{"ohlc":{"open":26.8,"high":26.9,"low":21.7,"close":22.1},"depth":{"buy":[{"quantity":1175,"price":21.55,"orders":1},{"quantity":1175,"price":21.5,"orders":1},{"quantity":1175,"price":21.4,"orders":1},{"quantity":1175,"price":21.35,"orders":1},{"quantity":1175,"price":21.15,"orders":1}],"sell":[{"quantity":3525,"price":21.85,"orders":3},{"quantity":2350,"price":21.9,"orders":1},{"quantity":1175,"price":22.85,"orders":1},{"quantity":1175,"price":22.95,"orders":1},{"quantity":1175,"price":23.0,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|104180","symbol":"KALYANKJIL25AUG590CE","last_price":22.1,"volume":532275,"average_price":23.65,"oi":198575.0,"net_change":-6.05,"total_buy_quantity":273775.0,"total_sell_quantity":236175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.7,"last_trade_time":"1754474340004","oi_day_high":199750.0,"oi_day_low":99875.0},"NSE_FO:HINDZINC25AUG420CE":{"ohlc":{"open":12.25,"high":13.15,"low":9.65,"close":11.05},"depth":{"buy":[{"quantity":2450,"price":10.85,"orders":2},{"quantity":2450,"price":10.8,"orders":2},{"quantity":2450,"price":10.75,"orders":2},{"quantity":1225,"price":10.7,"orders":1},{"quantity":6125,"price":10.4,"orders":2}],"sell":[{"quantity":2450,"price":11.0,"orders":2},{"quantity":1225,"price":11.05,"orders":1},{"quantity":2450,"price":11.1,"orders":2},{"quantity":2450,"price":11.3,"orders":2},{"quantity":2450,"price":11.4,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|101768","symbol":"HINDZINC25AUG420CE","last_price":11.05,"volume":650475,"average_price":11.49,"oi":607600.0,"net_change":-1.0,"total_buy_quantity":262150.0,"total_sell_quantity":243775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.05,"last_trade_time":"1754474397035","oi_day_high":742350.0,"oi_day_low":607600.0},"NSE_FO:LTF25AUG202.5CE":{"ohlc":{"open":8.0,"high":8.0,"low":5.5,"close":6.15},"depth":{"buy":[{"quantity":4462,"price":6.15,"orders":1},{"quantity":4462,"price":6.1,"orders":1},{"quantity":4462,"price":6.0,"orders":1},{"quantity":4462,"price":5.95,"orders":1},{"quantity":4462,"price":5.9,"orders":1}],"sell":[{"quantity":4462,"price":6.35,"orders":1},{"quantity":4462,"price":6.4,"orders":1},{"quantity":4462,"price":6.45,"orders":1},{"quantity":17848,"price":7.0,"orders":2},{"quantity":44620,"price":7.35,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|109144","symbol":"LTF25AUG202.5CE","last_price":6.15,"volume":633604,"average_price":6.16,"oi":562212.0,"net_change":-1.25,"total_buy_quantity":544364.0,"total_sell_quantity":624680.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.4,"last_trade_time":"1754473509291","oi_day_high":566674.0,"oi_day_low":472972.0},"NSE_FO:GRANULES25AUG470CE":{"ohlc":{"open":7.5,"high":7.9,"low":4.15,"close":5.7},"depth":{"buy":[{"quantity":1075,"price":4.9,"orders":1},{"quantity":2150,"price":4.85,"orders":2},{"quantity":1075,"price":4.75,"orders":1},{"quantity":1075,"price":4.7,"orders":1},{"quantity":1075,"price":4.5,"orders":1}],"sell":[{"quantity":1075,"price":5.75,"orders":1},{"quantity":1075,"price":5.9,"orders":1},{"quantity":1075,"price":6.3,"orders":1},{"quantity":3225,"price":6.9,"orders":2},{"quantity":2150,"price":6.95,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|88359","symbol":"GRANULES25AUG470CE","last_price":5.7,"volume":394525,"average_price":5.51,"oi":316050.0,"net_change":-2.3,"total_buy_quantity":316050.0,"total_sell_quantity":224675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.0,"last_trade_time":"1754474294235","oi_day_high":334325.0,"oi_day_low":314975.0},"NSE_FO:BHEL25AUG240PE":{"ohlc":{"open":5.15,"high":8.5,"low":5.0,"close":8.2},"depth":{"buy":[{"quantity":7875,"price":8.15,"orders":2},{"quantity":5250,"price":8.1,"orders":2},{"quantity":10500,"price":8.05,"orders":3},{"quantity":10500,"price":8.0,"orders":4},{"quantity":26250,"price":7.95,"orders":2}],"sell":[{"quantity":2625,"price":8.25,"orders":1},{"quantity":2625,"price":8.35,"orders":1},{"quantity":18375,"price":8.4,"orders":3},{"quantity":5250,"price":8.45,"orders":2},{"quantity":34125,"price":8.5,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|82277","symbol":"BHEL25AUG240PE","last_price":8.2,"volume":10224375,"average_price":7.25,"oi":2848125.0,"net_change":2.9,"total_buy_quantity":674625.0,"total_sell_quantity":375375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.3,"last_trade_time":"1754474398167","oi_day_high":3003000.0,"oi_day_low":2601375.0},"NSE_FO:IRCTC25AUG730PE":{"ohlc":{"open":14.0,"high":21.4,"low":12.0,"close":18.25},"depth":{"buy":[{"quantity":875,"price":18.2,"orders":1},{"quantity":875,"price":18.15,"orders":1},{"quantity":1750,"price":18.1,"orders":2},{"quantity":875,"price":17.85,"orders":1},{"quantity":875,"price":17.8,"orders":1}],"sell":[{"quantity":875,"price":18.4,"orders":1},{"quantity":1750,"price":18.45,"orders":2},{"quantity":875,"price":18.5,"orders":1},{"quantity":875,"price":18.55,"orders":1},{"quantity":1750,"price":18.6,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|101076","symbol":"IRCTC25AUG730PE","last_price":18.25,"volume":794500,"average_price":16.91,"oi":322875.0,"net_change":-0.25,"total_buy_quantity":210000.0,"total_sell_quantity":147875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.5,"last_trade_time":"1754474385898","oi_day_high":322875.0,"oi_day_low":286125.0},"NSE_FO:NHPC25AUG84PE":{"ohlc":{"open":1.85,"high":2.45,"low":1.85,"close":2.45},"depth":{"buy":[{"quantity":44800,"price":2.4,"orders":7},{"quantity":12800,"price":2.35,"orders":2},{"quantity":76800,"price":2.3,"orders":5},{"quantity":6400,"price":2.25,"orders":1},{"quantity":25600,"price":2.2,"orders":2}],"sell":[{"quantity":19200,"price":2.5,"orders":3},{"quantity":19200,"price":2.55,"orders":3},{"quantity":64000,"price":2.6,"orders":3},{"quantity":6400,"price":2.65,"orders":1},{"quantity":6400,"price":2.7,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|122868","symbol":"NHPC25AUG84PE","last_price":2.45,"volume":377600,"average_price":2.27,"oi":563200.0,"net_change":0.45,"total_buy_quantity":787200.0,"total_sell_quantity":659200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1754474371642","oi_day_high":563200.0,"oi_day_low":492800.0},"NSE_FO:ADANIENT25AUG2450PE":{"ohlc":{"open":125.0,"high":164.3,"low":124.65,"close":164.3},"depth":{"buy":[{"quantity":600,"price":162.2,"orders":2},{"quantity":300,"price":162.15,"orders":1},{"quantity":300,"price":162.05,"orders":1},{"quantity":600,"price":162.0,"orders":2},{"quantity":600,"price":157.75,"orders":2}],"sell":[{"quantity":300,"price":168.85,"orders":1},{"quantity":300,"price":168.9,"orders":1},{"quantity":300,"price":168.95,"orders":1},{"quantity":300,"price":169.05,"orders":1},{"quantity":300,"price":169.85,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|63962","symbol":"ADANIENT25AUG2450PE","last_price":164.3,"volume":19800,"average_price":150.79,"oi":142500.0,"net_change":27.2,"total_buy_quantity":16500.0,"total_sell_quantity":15300.0,"lower_circuit_limit":19.35,"upper_circuit_limit":254.85,"last_trade_time":"1754474244124","oi_day_high":143400.0,"oi_day_low":136200.0},"NSE_FO:POWERGRID25AUG290CE":{"ohlc":{"open":3.8,"high":4.2,"low":2.8,"close":3.05},"depth":{"buy":[{"quantity":9500,"price":3.0,"orders":5},{"quantity":11400,"price":2.95,"orders":6},{"quantity":49400,"price":2.9,"orders":10},{"quantity":9500,"price":2.85,"orders":5},{"quantity":24700,"price":2.8,"orders":9}],"sell":[{"quantity":11400,"price":3.05,"orders":2},{"quantity":22800,"price":3.1,"orders":11},{"quantity":24700,"price":3.15,"orders":10},{"quantity":30400,"price":3.2,"orders":9},{"quantity":15200,"price":3.25,"orders":5}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|130816","symbol":"POWERGRID25AUG290CE","last_price":3.05,"volume":3744900,"average_price":3.35,"oi":3760100.0,"net_change":-0.5,"total_buy_quantity":406600.0,"total_sell_quantity":879700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.55,"last_trade_time":"1754474397142","oi_day_high":3773400.0,"oi_day_low":3668900.0},"NSE_FO:PIIND25AUG4250CE":{"ohlc":{"open":77.55,"high":77.55,"low":62.55,"close":67.25},"depth":{"buy":[{"quantity":175,"price":63.6,"orders":1},{"quantity":175,"price":63.55,"orders":1},{"quantity":175,"price":61.8,"orders":1},{"quantity":175,"price":60.9,"orders":1},{"quantity":175,"price":60.0,"orders":1}],"sell":[{"quantity":175,"price":66.75,"orders":1},{"quantity":175,"price":66.8,"orders":1},{"quantity":175,"price":70.6,"orders":1},{"quantity":175,"price":70.65,"orders":1},{"quantity":175,"price":70.7,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|125506","symbol":"PIIND25AUG4250CE","last_price":67.25,"volume":4900,"average_price":67.09,"oi":15400.0,"net_change":-12.55,"total_buy_quantity":22925.0,"total_sell_quantity":17500.0,"lower_circuit_limit":5.0,"upper_circuit_limit":154.6,"last_trade_time":"1754474254831","oi_day_high":16975.0,"oi_day_low":15225.0},"NSE_FO:LTIM25AUG5100PE":{"ohlc":{"open":137.75,"high":197.95,"low":131.95,"close":195.3},"depth":{"buy":[{"quantity":150,"price":194.55,"orders":1},{"quantity":150,"price":194.2,"orders":1},{"quantity":150,"price":194.15,"orders":1},{"quantity":150,"price":191.0,"orders":1},{"quantity":150,"price":190.95,"orders":1}],"sell":[{"quantity":150,"price":197.8,"orders":1},{"quantity":150,"price":197.85,"orders":1},{"quantity":150,"price":197.9,"orders":1},{"quantity":150,"price":197.95,"orders":1},{"quantity":150,"price":198.0,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|115482","symbol":"LTIM25AUG5100PE","last_price":195.3,"volume":41250,"average_price":160.29,"oi":42450.0,"net_change":66.25,"total_buy_quantity":12900.0,"total_sell_quantity":20850.0,"lower_circuit_limit":7.7,"upper_circuit_limit":250.4,"last_trade_time":"1754474342978","oi_day_high":52500.0,"oi_day_low":42450.0},"NSE_FO:BHEL25AUG240CE":{"ohlc":{"open":12.75,"high":12.85,"low":7.75,"close":7.9},"depth":{"buy":[{"quantity":2625,"price":7.85,"orders":1},{"quantity":7875,"price":7.8,"orders":3},{"quantity":7875,"price":7.75,"orders":3},{"quantity":10500,"price":7.7,"orders":4},{"quantity":7875,"price":7.6,"orders":3}],"sell":[{"quantity":7875,"price":7.95,"orders":3},{"quantity":5250,"price":8.0,"orders":2},{"quantity":13125,"price":8.05,"orders":5},{"quantity":21000,"price":8.1,"orders":4},{"quantity":7875,"price":8.2,"orders":3}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|82276","symbol":"BHEL25AUG240CE","last_price":7.9,"volume":10956750,"average_price":8.69,"oi":2785125.0,"net_change":-6.0,"total_buy_quantity":708750.0,"total_sell_quantity":721875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.9,"last_trade_time":"1754474398622","oi_day_high":3029250.0,"oi_day_low":1732500.0},"NSE_FO:AXISBANK25AUG1070CE":{"ohlc":{"open":22.4,"high":26.05,"low":19.7,"close":21.5},"depth":{"buy":[{"quantity":1250,"price":22.0,"orders":2},{"quantity":625,"price":21.95,"orders":1},{"quantity":2500,"price":21.9,"orders":3},{"quantity":1875,"price":21.85,"orders":2},{"quantity":2500,"price":21.8,"orders":3}],"sell":[{"quantity":1250,"price":22.2,"orders":2},{"quantity":2500,"price":22.25,"orders":3},{"quantity":1875,"price":22.3,"orders":2},{"quantity":1875,"price":22.35,"orders":2},{"quantity":3125,"price":22.45,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|69536","symbol":"AXISBANK25AUG1070CE","last_price":21.5,"volume":2020625,"average_price":22.85,"oi":915625.0,"net_change":-0.6,"total_buy_quantity":233750.0,"total_sell_quantity":198750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.5,"last_trade_time":"1754474397878","oi_day_high":1008750.0,"oi_day_low":915625.0},"NSE_FO:ICICIBANK25AUG1480CE":{"ohlc":{"open":7.3,"high":9.3,"low":6.6,"close":7.0},"depth":{"buy":[{"quantity":2100,"price":6.9,"orders":3},{"quantity":2100,"price":6.85,"orders":3},{"quantity":3500,"price":6.8,"orders":5},{"quantity":4900,"price":6.75,"orders":4},{"quantity":4200,"price":6.7,"orders":3}],"sell":[{"quantity":4900,"price":7.0,"orders":3},{"quantity":2800,"price":7.05,"orders":4},{"quantity":3500,"price":7.1,"orders":5},{"quantity":3500,"price":7.15,"orders":4},{"quantity":2800,"price":7.2,"orders":3}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|102458","symbol":"ICICIBANK25AUG1480CE","last_price":7.0,"volume":2317000,"average_price":7.77,"oi":2282700.0,"net_change":-0.3,"total_buy_quantity":462000.0,"total_sell_quantity":375200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.3,"last_trade_time":"1754474382761","oi_day_high":2282700.0,"oi_day_low":2168600.0},"NSE_FO:HAVELLS25AUG1500PE":{"ohlc":{"open":29.05,"high":44.1,"low":26.9,"close":38.6},"depth":{"buy":[{"quantity":500,"price":37.65,"orders":1},{"quantity":500,"price":37.6,"orders":1},{"quantity":500,"price":37.3,"orders":1},{"quantity":500,"price":37.15,"orders":1},{"quantity":1000,"price":36.15,"orders":2}],"sell":[{"quantity":500,"price":38.5,"orders":1},{"quantity":500,"price":38.55,"orders":1},{"quantity":500,"price":38.6,"orders":1},{"quantity":500,"price":38.9,"orders":1},{"quantity":500,"price":39.2,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|89451","symbol":"HAVELLS25AUG1500PE","last_price":38.6,"volume":212500,"average_price":37.77,"oi":209500.0,"net_change":9.7,"total_buy_quantity":79000.0,"total_sell_quantity":41000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.7,"last_trade_time":"1754474340001","oi_day_high":238500.0,"oi_day_low":201500.0},"NSE_FO:INDUSTOWER25AUG365CE":{"ohlc":{"open":2.8,"high":3.85,"low":2.55,"close":2.7},"depth":{"buy":[{"quantity":8500,"price":2.6,"orders":4},{"quantity":10200,"price":2.55,"orders":4},{"quantity":13600,"price":2.5,"orders":6},{"quantity":6800,"price":2.45,"orders":3},{"quantity":17000,"price":2.4,"orders":3}],"sell":[{"quantity":8500,"price":2.7,"orders":5},{"quantity":5100,"price":2.75,"orders":3},{"quantity":10200,"price":2.8,"orders":5},{"quantity":3400,"price":2.85,"orders":2},{"quantity":5100,"price":2.9,"orders":3}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|99130","symbol":"INDUSTOWER25AUG365CE","last_price":2.7,"volume":639200,"average_price":2.97,"oi":1055700.0,"net_change":-0.8,"total_buy_quantity":447100.0,"total_sell_quantity":389300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1754474347348","oi_day_high":1091400.0,"oi_day_low":1013200.0},"NSE_FO:ICICIPRULI25AUG620PE":{"ohlc":{"open":15.45,"high":17.25,"low":11.5,"close":12.55},"depth":{"buy":[{"quantity":925,"price":12.5,"orders":1},{"quantity":1850,"price":12.45,"orders":2},{"quantity":1850,"price":12.4,"orders":2},{"quantity":1850,"price":12.35,"orders":2},{"quantity":925,"price":12.3,"orders":1}],"sell":[{"quantity":925,"price":12.7,"orders":1},{"quantity":925,"price":12.75,"orders":1},{"quantity":1850,"price":12.85,"orders":2},{"quantity":925,"price":12.95,"orders":1},{"quantity":1850,"price":13.0,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|103565","symbol":"ICICIPRULI25AUG620PE","last_price":12.55,"volume":187775,"average_price":13.71,"oi":301550.0,"net_change":-2.75,"total_buy_quantity":198875.0,"total_sell_quantity":149850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.3,"last_trade_time":"1754474378892","oi_day_high":318200.0,"oi_day_low":288600.0},"NSE_FO:SUPREMEIND25AUG4300CE":{"ohlc":{"open":104.55,"high":107.0,"low":70.45,"close":82.9},"depth":{"buy":[{"quantity":350,"price":75.7,"orders":2},{"quantity":175,"price":75.65,"orders":1},{"quantity":175,"price":74.1,"orders":1},{"quantity":175,"price":74.0,"orders":1},{"quantity":175,"price":70.7,"orders":1}],"sell":[{"quantity":175,"price":83.8,"orders":1},{"quantity":175,"price":83.85,"orders":1},{"quantity":175,"price":87.0,"orders":1},{"quantity":175,"price":87.1,"orders":1},{"quantity":175,"price":87.85,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|136838","symbol":"SUPREMEIND25AUG4300CE","last_price":82.9,"volume":84525,"average_price":85.86,"oi":41125.0,"net_change":-33.15,"total_buy_quantity":18900.0,"total_sell_quantity":14000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":264.15,"last_trade_time":"1754474302689","oi_day_high":43575.0,"oi_day_low":25725.0},"NSE_FO:SHREECEM25AUG30750PE":{"ohlc":{"open":739.0,"high":739.0,"low":637.7,"close":680.8},"depth":{"buy":[{"quantity":25,"price":681.1,"orders":1},{"quantity":25,"price":681.05,"orders":1},{"quantity":25,"price":680.95,"orders":1},{"quantity":25,"price":680.0,"orders":1},{"quantity":25,"price":668.7,"orders":1}],"sell":[{"quantity":25,"price":735.55,"orders":1},{"quantity":50,"price":736.0,"orders":1},{"quantity":25,"price":750.7,"orders":1},{"quantity":50,"price":774.7,"orders":1},{"quantity":25,"price":783.85,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|132810","symbol":"SHREECEM25AUG30750PE","last_price":680.8,"volume":300,"average_price":710.81,"oi":975.0,"net_change":-195.1,"total_buy_quantity":2375.0,"total_sell_quantity":2250.0,"lower_circuit_limit":151.05,"upper_circuit_limit":1600.75,"last_trade_time":"1754473502004","oi_day_high":975.0,"oi_day_low":950.0},"NSE_FO:LT25AUG3650PE":{"ohlc":{"open":46.05,"high":62.0,"low":41.0,"close":55.75},"depth":{"buy":[{"quantity":175,"price":55.85,"orders":1},{"quantity":175,"price":55.8,"orders":1},{"quantity":350,"price":55.75,"orders":2},{"quantity":175,"price":55.7,"orders":1},{"quantity":175,"price":50.05,"orders":1}],"sell":[{"quantity":175,"price":57.55,"orders":1},{"quantity":350,"price":57.9,"orders":1},{"quantity":175,"price":58.5,"orders":1},{"quantity":175,"price":58.55,"orders":1},{"quantity":350,"price":58.6,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|108676","symbol":"LT25AUG3650PE","last_price":55.75,"volume":364525,"average_price":52.38,"oi":180950.0,"net_change":7.7,"total_buy_quantity":21875.0,"total_sell_quantity":21000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":128.25,"last_trade_time":"1754474397659","oi_day_high":197575.0,"oi_day_low":172550.0},"NSE_FO:LTF25AUG202.5PE":{"ohlc":{"open":3.4,"high":6.95,"low":3.4,"close":5.95},"depth":{"buy":[{"quantity":4462,"price":5.85,"orders":1},{"quantity":4462,"price":5.8,"orders":1},{"quantity":4462,"price":5.6,"orders":1},{"quantity":13386,"price":5.25,"orders":1},{"quantity":49082,"price":5.2,"orders":1}],"sell":[{"quantity":4462,"price":5.95,"orders":1},{"quantity":4462,"price":6.75,"orders":1},{"quantity":35696,"price":6.8,"orders":3},{"quantity":49082,"price":7.0,"orders":2},{"quantity":26772,"price":7.05,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|109145","symbol":"LTF25AUG202.5PE","last_price":5.95,"volume":406042,"average_price":5.89,"oi":455124.0,"net_change":0.8,"total_buy_quantity":517592.0,"total_sell_quantity":588984.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.15,"last_trade_time":"1754474371732","oi_day_high":455124.0,"oi_day_low":379270.0},"NSE_FO:SIEMENS25AUG3050PE":{"ohlc":{"open":77.3,"high":87.85,"low":66.7,"close":79.65},"depth":{"buy":[{"quantity":125,"price":78.15,"orders":1},{"quantity":125,"price":78.1,"orders":1},{"quantity":125,"price":77.75,"orders":1},{"quantity":125,"price":77.7,"orders":1},{"quantity":125,"price":77.45,"orders":1}],"sell":[{"quantity":125,"price":79.55,"orders":1},{"quantity":125,"price":79.6,"orders":1},{"quantity":125,"price":79.95,"orders":1},{"quantity":125,"price":80.0,"orders":1},{"quantity":125,"price":81.45,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|134141","symbol":"SIEMENS25AUG3050PE","last_price":79.65,"volume":116500,"average_price":76.28,"oi":24000.0,"net_change":0.95,"total_buy_quantity":24750.0,"total_sell_quantity":15875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":166.5,"last_trade_time":"1754474340004","oi_day_high":28125.0,"oi_day_low":20875.0},"NSE_FO:DRREDDY25AUG1280PE":{"ohlc":{"open":84.0,"high":94.25,"low":82.35,"close":94.25},"depth":{"buy":[{"quantity":1250,"price":92.3,"orders":2},{"quantity":625,"price":92.25,"orders":1},{"quantity":625,"price":92.2,"orders":1},{"quantity":625,"price":92.0,"orders":1},{"quantity":1250,"price":91.5,"orders":1}],"sell":[{"quantity":1250,"price":96.2,"orders":2},{"quantity":625,"price":96.25,"orders":1},{"quantity":625,"price":96.3,"orders":1},{"quantity":625,"price":96.35,"orders":1},{"quantity":3125,"price":97.75,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|93293","symbol":"DRREDDY25AUG1280PE","last_price":94.25,"volume":60000,"average_price":88.69,"oi":169375.0,"net_change":20.8,"total_buy_quantity":57500.0,"total_sell_quantity":45000.0,"lower_circuit_limit":36.45,"upper_circuit_limit":110.45,"last_trade_time":"1754474370593","oi_day_high":198750.0,"oi_day_low":169375.0},"NSE_FO:CONCOR25AUG580PE":{"ohlc":{"open":15.0,"high":31.95,"low":14.7,"close":32.0},"depth":{"buy":[{"quantity":1250,"price":31.8,"orders":1},{"quantity":2500,"price":31.75,"orders":2},{"quantity":1250,"price":31.7,"orders":1},{"quantity":1250,"price":31.1,"orders":1},{"quantity":1250,"price":31.05,"orders":1}],"sell":[{"quantity":1250,"price":32.0,"orders":1},{"quantity":1250,"price":32.35,"orders":1},{"quantity":1250,"price":32.4,"orders":1},{"quantity":1250,"price":32.5,"orders":1},{"quantity":6250,"price":32.7,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|41426","symbol":"CONCOR25AUG580PE","last_price":32.0,"volume":825000,"average_price":24.48,"oi":480000.0,"net_change":15.4,"total_buy_quantity":215000.0,"total_sell_quantity":133750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.85,"last_trade_time":"1754474398442","oi_day_high":511250.0,"oi_day_low":470000.0},"NSE_FO:SONACOMS25AUG450CE":{"ohlc":{"open":13.3,"high":15.2,"low":10.35,"close":13.65},"depth":{"buy":[{"quantity":1050,"price":13.4,"orders":1},{"quantity":1050,"price":13.35,"orders":1},{"quantity":1050,"price":13.1,"orders":1},{"quantity":1050,"price":13.05,"orders":1},{"quantity":1050,"price":12.95,"orders":1}],"sell":[{"quantity":1050,"price":13.7,"orders":1},{"quantity":1050,"price":13.75,"orders":1},{"quantity":1050,"price":13.8,"orders":1},{"quantity":2100,"price":13.85,"orders":2},{"quantity":1050,"price":13.9,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|135652","symbol":"SONACOMS25AUG450CE","last_price":13.65,"volume":936600,"average_price":12.4,"oi":498750.0,"net_change":-1.5,"total_buy_quantity":280350.0,"total_sell_quantity":236250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.15,"last_trade_time":"1754474383565","oi_day_high":532350.0,"oi_day_low":470400.0},"NSE_FO:VEDL25AUG430CE":{"ohlc":{"open":17.6,"high":18.35,"low":15.1,"close":17.1},"depth":{"buy":[{"quantity":3450,"price":17.0,"orders":2},{"quantity":1150,"price":16.95,"orders":1},{"quantity":1150,"price":16.85,"orders":1},{"quantity":1150,"price":16.8,"orders":1},{"quantity":9200,"price":16.65,"orders":1}],"sell":[{"quantity":1150,"price":17.25,"orders":1},{"quantity":1150,"price":17.3,"orders":1},{"quantity":2300,"price":17.35,"orders":2},{"quantity":2300,"price":17.4,"orders":2},{"quantity":6900,"price":17.5,"orders":3}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|143894","symbol":"VEDL25AUG430CE","last_price":17.1,"volume":946450,"average_price":16.69,"oi":1849200.0,"net_change":1.25,"total_buy_quantity":272550.0,"total_sell_quantity":233450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.85,"last_trade_time":"1754474395472","oi_day_high":1975700.0,"oi_day_low":1849200.0},"NSE_FO:APLAPOLLO25AUG1600PE":{"ohlc":{"open":29.45,"high":54.85,"low":29.45,"close":54.9},"depth":{"buy":[{"quantity":350,"price":52.95,"orders":1},{"quantity":350,"price":52.9,"orders":1},{"quantity":700,"price":52.55,"orders":2},{"quantity":350,"price":51.65,"orders":1},{"quantity":1400,"price":49.75,"orders":1}],"sell":[{"quantity":350,"price":54.85,"orders":1},{"quantity":8750,"price":54.9,"orders":1},{"quantity":350,"price":56.35,"orders":1},{"quantity":350,"price":56.4,"orders":1},{"quantity":700,"price":56.45,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|77238","symbol":"APLAPOLLO25AUG1600PE","last_price":54.9,"volume":303450,"average_price":42.96,"oi":537600.0,"net_change":23.05,"total_buy_quantity":74550.0,"total_sell_quantity":61950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":75.4,"last_trade_time":"1754474394587","oi_day_high":544600.0,"oi_day_low":531300.0},"NSE_FO:JSWENERGY25AUG520PE":{"ohlc":{"open":8.15,"high":15.75,"low":7.65,"close":9.1},"depth":{"buy":[{"quantity":4000,"price":9.1,"orders":4},{"quantity":3000,"price":9.05,"orders":3},{"quantity":3000,"price":9.0,"orders":3},{"quantity":1000,"price":8.95,"orders":1},{"quantity":1000,"price":8.8,"orders":1}],"sell":[{"quantity":2000,"price":9.3,"orders":2},{"quantity":2000,"price":9.35,"orders":2},{"quantity":2000,"price":9.4,"orders":2},{"quantity":3000,"price":9.45,"orders":3},{"quantity":1000,"price":9.5,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|109913","symbol":"JSWENERGY25AUG520PE","last_price":9.1,"volume":3510000,"average_price":12.5,"oi":704000.0,"net_change":0.5,"total_buy_quantity":242000.0,"total_sell_quantity":347000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.6,"last_trade_time":"1754474393538","oi_day_high":821000.0,"oi_day_low":571000.0},"NSE_FO:ABCAPITAL25AUG255PE":{"ohlc":{"open":1.25,"high":1.7,"low":1.05,"close":1.65},"depth":{"buy":[{"quantity":6200,"price":1.6,"orders":2},{"quantity":9300,"price":1.55,"orders":3},{"quantity":58900,"price":1.5,"orders":6},{"quantity":9300,"price":1.45,"orders":3},{"quantity":12400,"price":1.4,"orders":3}],"sell":[{"quantity":6200,"price":1.7,"orders":2},{"quantity":15500,"price":1.75,"orders":4},{"quantity":62000,"price":1.8,"orders":8},{"quantity":15500,"price":1.85,"orders":4},{"quantity":6200,"price":1.9,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|74981","symbol":"ABCAPITAL25AUG255PE","last_price":1.65,"volume":864900,"average_price":1.3,"oi":988900.0,"net_change":0.4,"total_buy_quantity":564200.0,"total_sell_quantity":725400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1754474278287","oi_day_high":1153200.0,"oi_day_low":985800.0},"NSE_FO:HFCL25AUG75CE":{"ohlc":{"open":3.0,"high":3.15,"low":2.1,"close":2.2},"depth":{"buy":[{"quantity":25800,"price":2.2,"orders":4},{"quantity":38700,"price":2.15,"orders":6},{"quantity":90300,"price":2.1,"orders":7},{"quantity":6450,"price":2.05,"orders":1},{"quantity":45150,"price":2.0,"orders":7}],"sell":[{"quantity":25800,"price":2.25,"orders":4},{"quantity":38700,"price":2.3,"orders":6},{"quantity":32250,"price":2.35,"orders":5},{"quantity":64500,"price":2.4,"orders":3},{"quantity":25800,"price":2.45,"orders":3}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|92163","symbol":"HFCL25AUG75CE","last_price":2.2,"volume":2038200,"average_price":2.48,"oi":6185550.0,"net_change":-0.65,"total_buy_quantity":1115850.0,"total_sell_quantity":1399650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1754474217220","oi_day_high":6185550.0,"oi_day_low":5766300.0},"NSE_FO:HCLTECH25AUG1460CE":{"ohlc":{"open":45.1,"high":45.5,"low":32.25,"close":33.25},"depth":{"buy":[{"quantity":350,"price":33.3,"orders":1},{"quantity":700,"price":33.25,"orders":2},{"quantity":350,"price":33.2,"orders":1},{"quantity":700,"price":33.05,"orders":2},{"quantity":2100,"price":33.0,"orders":5}],"sell":[{"quantity":1050,"price":33.6,"orders":3},{"quantity":350,"price":33.85,"orders":1},{"quantity":2100,"price":33.9,"orders":2},{"quantity":1400,"price":33.95,"orders":2},{"quantity":350,"price":34.15,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|89855","symbol":"HCLTECH25AUG1460CE","last_price":33.25,"volume":485450,"average_price":36.44,"oi":238350.0,"net_change":-11.9,"total_buy_quantity":53200.0,"total_sell_quantity":63700.0,"lower_circuit_limit":1.75,"upper_circuit_limit":88.55,"last_trade_time":"1754474397874","oi_day_high":246400.0,"oi_day_low":217350.0},"NSE_FO:BRITANNIA25AUG5750PE":{"ohlc":{"open":230.0,"high":370.6,"low":225.9,"close":346.1},"depth":{"buy":[{"quantity":125,"price":354.4,"orders":1},{"quantity":250,"price":354.35,"orders":2},{"quantity":125,"price":354.3,"orders":1},{"quantity":125,"price":353.6,"orders":1},{"quantity":125,"price":353.45,"orders":1}],"sell":[{"quantity":125,"price":375.4,"orders":1},{"quantity":125,"price":375.45,"orders":1},{"quantity":125,"price":375.5,"orders":1},{"quantity":125,"price":375.55,"orders":1},{"quantity":125,"price":375.6,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|75711","symbol":"BRITANNIA25AUG5750PE","last_price":346.1,"volume":6375,"average_price":291.61,"oi":6375.0,"net_change":141.15,"total_buy_quantity":12375.0,"total_sell_quantity":6625.0,"lower_circuit_limit":78.85,"upper_circuit_limit":535.25,"last_trade_time":"1754467455413","oi_day_high":7250.0,"oi_day_low":5875.0},"NSE_FO:IIFL25AUG480PE":{"ohlc":{"open":39.0,"high":39.0,"low":29.8,"close":32.85},"depth":{"buy":[{"quantity":1650,"price":32.8,"orders":1},{"quantity":1650,"price":32.75,"orders":1},{"quantity":1650,"price":31.55,"orders":1},{"quantity":4950,"price":31.5,"orders":1},{"quantity":6600,"price":30.0,"orders":1}],"sell":[{"quantity":1650,"price":33.3,"orders":1},{"quantity":1650,"price":33.35,"orders":1},{"quantity":1650,"price":33.9,"orders":1},{"quantity":1650,"price":33.95,"orders":1},{"quantity":1650,"price":34.3,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|104710","symbol":"IIFL25AUG480PE","last_price":32.85,"volume":158400,"average_price":33.7,"oi":110550.0,"net_change":-10.8,"total_buy_quantity":130350.0,"total_sell_quantity":174900.0,"lower_circuit_limit":16.25,"upper_circuit_limit":71.05,"last_trade_time":"1754474061268","oi_day_high":155100.0,"oi_day_low":110550.0},"NSE_FO:HDFCBANK25AUG2020CE":{"ohlc":{"open":16.4,"high":17.95,"low":14.9,"close":17.2},"depth":{"buy":[{"quantity":1100,"price":17.05,"orders":2},{"quantity":3300,"price":17.0,"orders":6},{"quantity":1650,"price":16.95,"orders":3},{"quantity":1100,"price":16.9,"orders":2},{"quantity":550,"price":16.85,"orders":1}],"sell":[{"quantity":1100,"price":17.2,"orders":2},{"quantity":1100,"price":17.25,"orders":2},{"quantity":2750,"price":17.3,"orders":5},{"quantity":1650,"price":17.35,"orders":3},{"quantity":2750,"price":17.4,"orders":5}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|90536","symbol":"HDFCBANK25AUG2020CE","last_price":17.2,"volume":3079450,"average_price":16.56,"oi":2011350.0,"net_change":0.75,"total_buy_quantity":208450.0,"total_sell_quantity":241450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.3,"last_trade_time":"1754474390767","oi_day_high":2141150.0,"oi_day_low":2008600.0},"NSE_FO:ITC25AUG410CE":{"ohlc":{"open":9.0,"high":9.35,"low":6.7,"close":7.2},"depth":{"buy":[{"quantity":3200,"price":7.1,"orders":2},{"quantity":9600,"price":7.05,"orders":6},{"quantity":6400,"price":7.0,"orders":3},{"quantity":3200,"price":6.95,"orders":2},{"quantity":3200,"price":6.9,"orders":2}],"sell":[{"quantity":12800,"price":7.25,"orders":8},{"quantity":8000,"price":7.3,"orders":5},{"quantity":8000,"price":7.35,"orders":5},{"quantity":4800,"price":7.4,"orders":3},{"quantity":14400,"price":7.5,"orders":4}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|108643","symbol":"ITC25AUG410CE","last_price":7.2,"volume":3924800,"average_price":7.34,"oi":2726400.0,"net_change":-1.45,"total_buy_quantity":350400.0,"total_sell_quantity":600000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.65,"last_trade_time":"1754474387672","oi_day_high":2788800.0,"oi_day_low":2366400.0},"NSE_FO:CGPOWER25AUG660PE":{"ohlc":{"open":8.0,"high":10.5,"low":7.55,"close":8.6},"depth":{"buy":[{"quantity":850,"price":8.65,"orders":1},{"quantity":850,"price":8.6,"orders":1},{"quantity":850,"price":8.55,"orders":1},{"quantity":850,"price":8.5,"orders":1},{"quantity":850,"price":8.2,"orders":1}],"sell":[{"quantity":5100,"price":8.8,"orders":1},{"quantity":1700,"price":9.0,"orders":2},{"quantity":850,"price":9.05,"orders":1},{"quantity":850,"price":9.1,"orders":1},{"quantity":850,"price":9.15,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|86857","symbol":"CGPOWER25AUG660PE","last_price":8.6,"volume":227800,"average_price":8.73,"oi":170850.0,"net_change":-0.6,"total_buy_quantity":178500.0,"total_sell_quantity":173400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.2,"last_trade_time":"1754474395981","oi_day_high":185300.0,"oi_day_low":146200.0},"NSE_FO:APOLLOHOSP25AUG7500CE":{"ohlc":{"open":95.95,"high":95.95,"low":65.95,"close":69.0},"depth":{"buy":[{"quantity":375,"price":69.0,"orders":1},{"quantity":125,"price":67.65,"orders":1},{"quantity":125,"price":67.6,"orders":1},{"quantity":125,"price":67.25,"orders":1},{"quantity":125,"price":67.2,"orders":1}],"sell":[{"quantity":125,"price":69.95,"orders":1},{"quantity":125,"price":70.0,"orders":1},{"quantity":125,"price":70.5,"orders":1},{"quantity":125,"price":70.9,"orders":1},{"quantity":625,"price":72.25,"orders":3}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|77605","symbol":"APOLLOHOSP25AUG7500CE","last_price":69.0,"volume":98750,"average_price":76.85,"oi":130375.0,"net_change":-26.95,"total_buy_quantity":29625.0,"total_sell_quantity":21875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":203.4,"last_trade_time":"1754474385220","oi_day_high":134750.0,"oi_day_low":121875.0},"NSE_FO:NATIONALUM25AUG190CE":{"ohlc":{"open":5.3,"high":5.75,"low":4.35,"close":5.3},"depth":{"buy":[{"quantity":22500,"price":5.3,"orders":6},{"quantity":18750,"price":5.25,"orders":5},{"quantity":15000,"price":5.2,"orders":4},{"quantity":7500,"price":5.15,"orders":2},{"quantity":11250,"price":5.1,"orders":3}],"sell":[{"quantity":41250,"price":5.4,"orders":6},{"quantity":22500,"price":5.45,"orders":6},{"quantity":56250,"price":5.5,"orders":6},{"quantity":15000,"price":5.55,"orders":3},{"quantity":48750,"price":5.6,"orders":5}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|120900","symbol":"NATIONALUM25AUG190CE","last_price":5.3,"volume":4635000,"average_price":5.23,"oi":3172500.0,"net_change":0.55,"total_buy_quantity":873750.0,"total_sell_quantity":870000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.75,"last_trade_time":"1754474385435","oi_day_high":3172500.0,"oi_day_low":2898750.0},"NSE_FO:TVSMOTOR25AUG2800PE":{"ohlc":{"open":19.0,"high":23.5,"low":17.2,"close":21.2},"depth":{"buy":[{"quantity":700,"price":20.65,"orders":2},{"quantity":350,"price":20.1,"orders":1},{"quantity":350,"price":20.05,"orders":1},{"quantity":350,"price":20.0,"orders":1},{"quantity":350,"price":19.55,"orders":1}],"sell":[{"quantity":700,"price":21.15,"orders":2},{"quantity":350,"price":21.2,"orders":1},{"quantity":350,"price":21.35,"orders":1},{"quantity":350,"price":21.4,"orders":1},{"quantity":350,"price":21.45,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|139681","symbol":"TVSMOTOR25AUG2800PE","last_price":21.2,"volume":318150,"average_price":20.75,"oi":205100.0,"net_change":1.1,"total_buy_quantity":170800.0,"total_sell_quantity":64750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.4,"last_trade_time":"1754474370004","oi_day_high":256550.0,"oi_day_low":197400.0},"NSE_FO:LICHSGFIN25AUG590PE":{"ohlc":{"open":28.15,"high":28.4,"low":23.45,"close":26.75},"depth":{"buy":[{"quantity":1000,"price":26.2,"orders":1},{"quantity":1000,"price":26.15,"orders":1},{"quantity":1000,"price":25.2,"orders":1},{"quantity":1000,"price":24.75,"orders":1},{"quantity":4000,"price":24.25,"orders":2}],"sell":[{"quantity":3000,"price":27.6,"orders":3},{"quantity":2000,"price":27.65,"orders":2},{"quantity":1000,"price":27.7,"orders":1},{"quantity":1000,"price":27.85,"orders":1},{"quantity":9000,"price":28.5,"orders":3}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|107169","symbol":"LICHSGFIN25AUG590PE","last_price":26.75,"volume":33000,"average_price":26.48,"oi":527000.0,"net_change":1.9,"total_buy_quantity":104000.0,"total_sell_quantity":115000.0,"lower_circuit_limit":4.85,"upper_circuit_limit":44.85,"last_trade_time":"1754472603545","oi_day_high":531000.0,"oi_day_low":522000.0},"NSE_FO:PPLPHARMA25AUG195PE":{"ohlc":{"open":7.9,"high":12.25,"low":7.9,"close":11.3},"depth":{"buy":[{"quantity":2500,"price":11.1,"orders":1},{"quantity":5000,"price":11.05,"orders":2},{"quantity":5000,"price":10.9,"orders":2},{"quantity":10000,"price":10.7,"orders":1},{"quantity":12500,"price":10.6,"orders":1}],"sell":[{"quantity":5000,"price":11.3,"orders":2},{"quantity":2500,"price":11.4,"orders":1},{"quantity":5000,"price":11.45,"orders":2},{"quantity":2500,"price":11.55,"orders":1},{"quantity":10000,"price":11.6,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|127862","symbol":"PPLPHARMA25AUG195PE","last_price":11.3,"volume":607500,"average_price":10.5,"oi":317500.0,"net_change":4.25,"total_buy_quantity":262500.0,"total_sell_quantity":277500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.05,"last_trade_time":"1754474289393","oi_day_high":322500.0,"oi_day_low":245000.0},"NSE_FO:MAZDOCK25AUG2800CE":{"ohlc":{"open":139.9,"high":146.9,"low":85.35,"close":88.05},"depth":{"buy":[{"quantity":175,"price":88.05,"orders":1},{"quantity":525,"price":88.0,"orders":3},{"quantity":175,"price":87.9,"orders":1},{"quantity":350,"price":87.85,"orders":2},{"quantity":350,"price":87.8,"orders":2}],"sell":[{"quantity":350,"price":89.9,"orders":2},{"quantity":175,"price":89.95,"orders":1},{"quantity":525,"price":90.0,"orders":3},{"quantity":175,"price":91.1,"orders":1},{"quantity":175,"price":91.15,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|118808","symbol":"MAZDOCK25AUG2800CE","last_price":88.05,"volume":915950,"average_price":105.61,"oi":276325.0,"net_change":-40.45,"total_buy_quantity":74025.0,"total_sell_quantity":66150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":297.5,"last_trade_time":"1754474398702","oi_day_high":290325.0,"oi_day_low":165200.0},"NSE_FO:ICICIGI25AUG1920PE":{"ohlc":{"open":63.2,"high":63.2,"low":58.2,"close":58.2},"depth":{"buy":[{"quantity":325,"price":53.7,"orders":1},{"quantity":1300,"price":49.15,"orders":2},{"quantity":1300,"price":48.4,"orders":2},{"quantity":1300,"price":48.05,"orders":2},{"quantity":975,"price":45.15,"orders":1}],"sell":[{"quantity":1300,"price":58.5,"orders":2},{"quantity":1300,"price":58.6,"orders":2},{"quantity":975,"price":58.7,"orders":1},{"quantity":2275,"price":62.55,"orders":2},{"quantity":1625,"price":62.8,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|103074","symbol":"ICICIGI25AUG1920PE","last_price":58.2,"volume":650,"average_price":60.7,"oi":64025.0,"net_change":7.15,"total_buy_quantity":24050.0,"total_sell_quantity":29900.0,"lower_circuit_limit":16.95,"upper_circuit_limit":108.65,"last_trade_time":"1754469747255","oi_day_high":64350.0,"oi_day_low":64025.0},"NSE_FO:NAUKRI25AUG1400PE":{"ohlc":{"open":82.5,"high":96.8,"low":82.5,"close":89.75},"depth":{"buy":[{"quantity":375,"price":92.05,"orders":1},{"quantity":375,"price":92.0,"orders":1},{"quantity":375,"price":91.95,"orders":1},{"quantity":375,"price":91.9,"orders":1},{"quantity":375,"price":91.75,"orders":1}],"sell":[{"quantity":375,"price":94.6,"orders":1},{"quantity":375,"price":94.65,"orders":1},{"quantity":375,"price":94.7,"orders":1},{"quantity":375,"price":94.75,"orders":1},{"quantity":375,"price":95.3,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|121204","symbol":"NAUKRI25AUG1400PE","last_price":89.75,"volume":19875,"average_price":89.51,"oi":128250.0,"net_change":12.9,"total_buy_quantity":52125.0,"total_sell_quantity":30750.0,"lower_circuit_limit":23.5,"upper_circuit_limit":130.2,"last_trade_time":"1754474216991","oi_day_high":131250.0,"oi_day_low":127500.0},"NSE_FO:JINDALSTEL25AUG970PE":{"ohlc":{"open":19.5,"high":23.0,"low":17.75,"close":22.25},"depth":{"buy":[{"quantity":625,"price":21.95,"orders":1},{"quantity":1250,"price":21.9,"orders":2},{"quantity":625,"price":21.85,"orders":1},{"quantity":625,"price":20.95,"orders":1},{"quantity":1250,"price":20.85,"orders":1}],"sell":[{"quantity":625,"price":22.9,"orders":1},{"quantity":625,"price":22.95,"orders":1},{"quantity":625,"price":23.0,"orders":1},{"quantity":625,"price":23.1,"orders":1},{"quantity":625,"price":23.35,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|102344","symbol":"JINDALSTEL25AUG970PE","last_price":22.25,"volume":66250,"average_price":20.78,"oi":100625.0,"net_change":4.15,"total_buy_quantity":106875.0,"total_sell_quantity":138125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.25,"last_trade_time":"1754474341134","oi_day_high":110625.0,"oi_day_low":100625.0},"NSE_FO:AUBANK25AUG740CE":{"ohlc":{"open":24.95,"high":24.95,"low":15.25,"close":19.8},"depth":{"buy":[{"quantity":3000,"price":19.5,"orders":3},{"quantity":1000,"price":19.3,"orders":1},{"quantity":1000,"price":19.25,"orders":1},{"quantity":1000,"price":19.2,"orders":1},{"quantity":3000,"price":19.0,"orders":1}],"sell":[{"quantity":1000,"price":19.85,"orders":1},{"quantity":1000,"price":19.9,"orders":1},{"quantity":2000,"price":19.95,"orders":2},{"quantity":2000,"price":20.5,"orders":2},{"quantity":9000,"price":20.85,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|78848","symbol":"AUBANK25AUG740CE","last_price":19.8,"volume":727000,"average_price":19.22,"oi":354000.0,"net_change":-5.3,"total_buy_quantity":136000.0,"total_sell_quantity":186000.0,"lower_circuit_limit":0.6,"upper_circuit_limit":49.6,"last_trade_time":"1754474323747","oi_day_high":390000.0,"oi_day_low":276000.0},"NSE_FO:AMBUJACEM25AUG595CE":{"ohlc":{"open":20.55,"high":21.55,"low":12.8,"close":12.8},"depth":{"buy":[{"quantity":1050,"price":12.7,"orders":1},{"quantity":2100,"price":12.65,"orders":2},{"quantity":2100,"price":12.6,"orders":2},{"quantity":1050,"price":12.55,"orders":1},{"quantity":1050,"price":12.2,"orders":1}],"sell":[{"quantity":1050,"price":12.95,"orders":1},{"quantity":1050,"price":13.0,"orders":1},{"quantity":1050,"price":13.35,"orders":1},{"quantity":2100,"price":13.4,"orders":2},{"quantity":1050,"price":13.55,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|66259","symbol":"AMBUJACEM25AUG595CE","last_price":12.8,"volume":200550,"average_price":15.37,"oi":88200.0,"net_change":-7.15,"total_buy_quantity":141750.0,"total_sell_quantity":101850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.35,"last_trade_time":"1754474365698","oi_day_high":92400.0,"oi_day_low":64050.0},"NSE_FO:CIPLA25AUG1560CE":{"ohlc":{"open":10.0,"high":11.25,"low":6.55,"close":10.7},"depth":{"buy":[{"quantity":375,"price":10.65,"orders":1},{"quantity":750,"price":10.6,"orders":2},{"quantity":750,"price":10.55,"orders":2},{"quantity":1875,"price":10.5,"orders":2},{"quantity":750,"price":10.45,"orders":2}],"sell":[{"quantity":375,"price":10.85,"orders":1},{"quantity":375,"price":10.9,"orders":1},{"quantity":375,"price":10.95,"orders":1},{"quantity":1125,"price":11.0,"orders":3},{"quantity":375,"price":11.05,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|87564","symbol":"CIPLA25AUG1560CE","last_price":10.7,"volume":297375,"average_price":8.61,"oi":310125.0,"net_change":-0.85,"total_buy_quantity":184125.0,"total_sell_quantity":111750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.0,"last_trade_time":"1754474389812","oi_day_high":315750.0,"oi_day_low":286500.0},"NSE_FO:COALINDIA25AUG375PE":{"ohlc":{"open":9.25,"high":9.55,"low":6.65,"close":7.65},"depth":{"buy":[{"quantity":2700,"price":7.65,"orders":2},{"quantity":6750,"price":7.6,"orders":5},{"quantity":2700,"price":7.55,"orders":2},{"quantity":2700,"price":7.5,"orders":2},{"quantity":4050,"price":7.1,"orders":1}],"sell":[{"quantity":6750,"price":7.8,"orders":5},{"quantity":2700,"price":7.85,"orders":2},{"quantity":1350,"price":7.9,"orders":1},{"quantity":1350,"price":7.95,"orders":1},{"quantity":1350,"price":8.0,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|79332","symbol":"COALINDIA25AUG375PE","last_price":7.65,"volume":1645650,"average_price":7.82,"oi":1610550.0,"net_change":-1.65,"total_buy_quantity":290250.0,"total_sell_quantity":291600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.3,"last_trade_time":"1754474393816","oi_day_high":1634850.0,"oi_day_low":1586250.0},"NSE_FO:GLENMARK25AUG2140PE":{"ohlc":{"open":143.0,"high":145.9,"low":127.7,"close":127.7},"depth":{"buy":[{"quantity":1500,"price":130.3,"orders":1},{"quantity":375,"price":130.25,"orders":1},{"quantity":375,"price":130.2,"orders":1},{"quantity":375,"price":130.15,"orders":1},{"quantity":375,"price":130.1,"orders":1}],"sell":[{"quantity":375,"price":142.85,"orders":1},{"quantity":375,"price":142.9,"orders":1},{"quantity":750,"price":142.95,"orders":2},{"quantity":375,"price":143.0,"orders":1},{"quantity":750,"price":143.05,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|87281","symbol":"GLENMARK25AUG2140PE","last_price":127.7,"volume":3375,"average_price":141.41,"oi":27750.0,"net_change":10.25,"total_buy_quantity":30750.0,"total_sell_quantity":37500.0,"lower_circuit_limit":35.95,"upper_circuit_limit":198.95,"last_trade_time":"1754463413181","oi_day_high":28500.0,"oi_day_low":27750.0},"NSE_FO:INDUSINDBK25AUG800PE":{"ohlc":{"open":14.0,"high":23.8,"low":13.9,"close":18.65},"depth":{"buy":[{"quantity":4900,"price":18.65,"orders":4},{"quantity":2800,"price":18.6,"orders":4},{"quantity":2100,"price":18.55,"orders":3},{"quantity":2100,"price":18.5,"orders":3},{"quantity":3500,"price":18.45,"orders":2}],"sell":[{"quantity":4200,"price":18.95,"orders":6},{"quantity":4200,"price":19.0,"orders":6},{"quantity":4200,"price":19.05,"orders":5},{"quantity":700,"price":19.1,"orders":1},{"quantity":1400,"price":19.15,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|106005","symbol":"INDUSINDBK25AUG800PE","last_price":18.65,"volume":4124400,"average_price":18.51,"oi":1560300.0,"net_change":4.55,"total_buy_quantity":384300.0,"total_sell_quantity":234500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.8,"last_trade_time":"1754474399892","oi_day_high":1560300.0,"oi_day_low":1354500.0},"NSE_FO:PETRONET25AUG290PE":{"ohlc":{"open":15.45,"high":20.15,"low":15.45,"close":20.15},"depth":{"buy":[{"quantity":1800,"price":19.85,"orders":1},{"quantity":3600,"price":19.8,"orders":2},{"quantity":1800,"price":19.35,"orders":1},{"quantity":23400,"price":19.3,"orders":2},{"quantity":3600,"price":19.25,"orders":1}],"sell":[{"quantity":3600,"price":20.3,"orders":2},{"quantity":1800,"price":20.55,"orders":1},{"quantity":3600,"price":20.85,"orders":2},{"quantity":9000,"price":20.95,"orders":1},{"quantity":32400,"price":21.0,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|127185","symbol":"PETRONET25AUG290PE","last_price":20.15,"volume":52200,"average_price":18.09,"oi":613800.0,"net_change":4.15,"total_buy_quantity":270000.0,"total_sell_quantity":192600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.0,"last_trade_time":"1754474277142","oi_day_high":626400.0,"oi_day_low":613800.0},"NSE_FO:CESC25AUG170CE":{"ohlc":{"open":2.95,"high":2.95,"low":1.9,"close":2.0},"depth":{"buy":[{"quantity":3625,"price":1.95,"orders":1},{"quantity":10875,"price":1.9,"orders":3},{"quantity":10875,"price":1.85,"orders":3},{"quantity":7250,"price":1.8,"orders":2},{"quantity":7250,"price":1.75,"orders":2}],"sell":[{"quantity":7250,"price":2.0,"orders":2},{"quantity":10875,"price":2.05,"orders":3},{"quantity":10875,"price":2.1,"orders":3},{"quantity":10875,"price":2.15,"orders":3},{"quantity":10875,"price":2.2,"orders":3}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|86658","symbol":"CESC25AUG170CE","last_price":2.0,"volume":1004125,"average_price":2.28,"oi":989625.0,"net_change":-0.8,"total_buy_quantity":474875.0,"total_sell_quantity":674250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1754474340003","oi_day_high":993250.0,"oi_day_low":808375.0},"NSE_FO:MANAPPURAM25AUG255PE":{"ohlc":{"open":4.5,"high":7.45,"low":4.5,"close":6.2},"depth":{"buy":[{"quantity":3000,"price":6.15,"orders":1},{"quantity":6000,"price":6.1,"orders":2},{"quantity":6000,"price":6.05,"orders":2},{"quantity":3000,"price":6.0,"orders":1},{"quantity":3000,"price":5.95,"orders":1}],"sell":[{"quantity":3000,"price":6.25,"orders":1},{"quantity":6000,"price":6.3,"orders":2},{"quantity":6000,"price":6.35,"orders":2},{"quantity":3000,"price":6.4,"orders":1},{"quantity":3000,"price":6.45,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|110716","symbol":"MANAPPURAM25AUG255PE","last_price":6.2,"volume":1644000,"average_price":6.16,"oi":1011000.0,"net_change":0.65,"total_buy_quantity":432000.0,"total_sell_quantity":372000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.55,"last_trade_time":"1754474382272","oi_day_high":1014000.0,"oi_day_low":873000.0},"NSE_FO:LODHA25AUG1240PE":{"ohlc":{"open":38.8,"high":55.0,"low":36.15,"close":43.9},"depth":{"buy":[{"quantity":450,"price":42.15,"orders":1},{"quantity":450,"price":42.1,"orders":1},{"quantity":450,"price":42.05,"orders":1},{"quantity":450,"price":42.0,"orders":1},{"quantity":1350,"price":39.15,"orders":1}],"sell":[{"quantity":450,"price":47.2,"orders":1},{"quantity":450,"price":47.3,"orders":1},{"quantity":450,"price":47.35,"orders":1},{"quantity":450,"price":47.5,"orders":1},{"quantity":4500,"price":49.9,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|114151","symbol":"LODHA25AUG1240PE","last_price":43.9,"volume":91800,"average_price":46.43,"oi":118800.0,"net_change":3.05,"total_buy_quantity":31500.0,"total_sell_quantity":28800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":88.75,"last_trade_time":"1754474249764","oi_day_high":132300.0,"oi_day_low":118350.0},"NSE_FO:ALKEM25AUG5050CE":{"ohlc":{"open":69.6,"high":77.0,"low":61.95,"close":72.0},"depth":{"buy":[{"quantity":125,"price":60.0,"orders":1},{"quantity":250,"price":59.95,"orders":2},{"quantity":125,"price":59.9,"orders":1},{"quantity":125,"price":59.6,"orders":1},{"quantity":3750,"price":53.7,"orders":1}],"sell":[{"quantity":125,"price":73.2,"orders":1},{"quantity":125,"price":73.25,"orders":1},{"quantity":2500,"price":87.55,"orders":1},{"quantity":125,"price":88.5,"orders":1},{"quantity":500,"price":89.15,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|65000","symbol":"ALKEM25AUG5050CE","last_price":72.0,"volume":2000,"average_price":69.95,"oi":5000.0,"net_change":-12.0,"total_buy_quantity":17000.0,"total_sell_quantity":11875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":170.65,"last_trade_time":"1754472996995","oi_day_high":5000.0,"oi_day_low":4625.0},"NSE_FO:IRFC25AUG127.5PE":{"ohlc":{"open":2.9,"high":4.25,"low":2.9,"close":3.5},"depth":{"buy":[{"quantity":8500,"price":3.45,"orders":2},{"quantity":17000,"price":3.4,"orders":4},{"quantity":17000,"price":3.35,"orders":4},{"quantity":12750,"price":3.3,"orders":3},{"quantity":46750,"price":3.25,"orders":4}],"sell":[{"quantity":12750,"price":3.5,"orders":3},{"quantity":17000,"price":3.55,"orders":4},{"quantity":34000,"price":3.6,"orders":5},{"quantity":63750,"price":3.65,"orders":5},{"quantity":12750,"price":3.7,"orders":3}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|101472","symbol":"IRFC25AUG127.5PE","last_price":3.5,"volume":1942250,"average_price":3.6,"oi":1088000.0,"net_change":0.15,"total_buy_quantity":918000.0,"total_sell_quantity":943500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1754474391133","oi_day_high":1092250.0,"oi_day_low":990250.0},"NSE_FO:INFY25AUG1500PE":{"ohlc":{"open":60.0,"high":75.75,"low":59.0,"close":75.5},"depth":{"buy":[{"quantity":400,"price":74.7,"orders":1},{"quantity":400,"price":74.6,"orders":1},{"quantity":400,"price":74.55,"orders":1},{"quantity":400,"price":74.5,"orders":1},{"quantity":400,"price":74.0,"orders":1}],"sell":[{"quantity":400,"price":76.0,"orders":1},{"quantity":400,"price":76.35,"orders":1},{"quantity":800,"price":76.45,"orders":2},{"quantity":400,"price":76.5,"orders":1},{"quantity":400,"price":78.0,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|99644","symbol":"INFY25AUG1500PE","last_price":75.5,"volume":486000,"average_price":67.62,"oi":1074000.0,"net_change":21.6,"total_buy_quantity":62000.0,"total_sell_quantity":44400.0,"lower_circuit_limit":12.7,"upper_circuit_limit":131.4,"last_trade_time":"1754474374100","oi_day_high":1111600.0,"oi_day_low":1073600.0},"NSE_FO:IGL25AUG205PE":{"ohlc":{"open":6.15,"high":7.05,"low":5.5,"close":6.45},"depth":{"buy":[{"quantity":8250,"price":6.35,"orders":3},{"quantity":5500,"price":6.3,"orders":2},{"quantity":5500,"price":6.25,"orders":2},{"quantity":2750,"price":6.2,"orders":1},{"quantity":5500,"price":6.15,"orders":2}],"sell":[{"quantity":2750,"price":6.45,"orders":1},{"quantity":5500,"price":6.5,"orders":2},{"quantity":5500,"price":6.55,"orders":2},{"quantity":2750,"price":6.7,"orders":1},{"quantity":22000,"price":6.75,"orders":4}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|104366","symbol":"IGL25AUG205PE","last_price":6.45,"volume":420750,"average_price":6.4,"oi":654500.0,"net_change":0.5,"total_buy_quantity":519750.0,"total_sell_quantity":368500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.95,"last_trade_time":"1754474388133","oi_day_high":671000.0,"oi_day_low":640750.0},"NSE_FO:GODREJPROP25AUG2100PE":{"ohlc":{"open":58.0,"high":88.0,"low":56.35,"close":82.35},"depth":{"buy":[{"quantity":1100,"price":83.0,"orders":3},{"quantity":275,"price":82.45,"orders":1},{"quantity":550,"price":82.4,"orders":2},{"quantity":275,"price":82.35,"orders":1},{"quantity":275,"price":82.3,"orders":1}],"sell":[{"quantity":550,"price":84.0,"orders":2},{"quantity":550,"price":85.0,"orders":2},{"quantity":1100,"price":87.95,"orders":2},{"quantity":1650,"price":88.55,"orders":2},{"quantity":1375,"price":89.2,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|96631","symbol":"GODREJPROP25AUG2100PE","last_price":82.35,"volume":304425,"average_price":72.04,"oi":199100.0,"net_change":26.5,"total_buy_quantity":88000.0,"total_sell_quantity":15675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":123.65,"last_trade_time":"1754474397272","oi_day_high":199100.0,"oi_day_low":161700.0},"NSE_FO:PNB25AUG105CE":{"ohlc":{"open":2.2,"high":2.7,"low":1.8,"close":2.3},"depth":{"buy":[{"quantity":40000,"price":2.25,"orders":4},{"quantity":176000,"price":2.2,"orders":15},{"quantity":248000,"price":2.15,"orders":13},{"quantity":216000,"price":2.1,"orders":16},{"quantity":280000,"price":2.05,"orders":13}],"sell":[{"quantity":160000,"price":2.3,"orders":5},{"quantity":160000,"price":2.35,"orders":14},{"quantity":176000,"price":2.4,"orders":13},{"quantity":168000,"price":2.45,"orders":12},{"quantity":88000,"price":2.5,"orders":11}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|126170","symbol":"PNB25AUG105CE","last_price":2.3,"volume":34648000,"average_price":2.22,"oi":1.796E7,"net_change":0.1,"total_buy_quantity":6056000.0,"total_sell_quantity":3192000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1754474388557","oi_day_high":2.18E7,"oi_day_low":1.7888E7},"NSE_FO:ADANIENT25AUG2450CE":{"ohlc":{"open":25.55,"high":29.15,"low":19.15,"close":19.5},"depth":{"buy":[{"quantity":300,"price":19.15,"orders":1},{"quantity":600,"price":19.1,"orders":2},{"quantity":300,"price":19.05,"orders":1},{"quantity":300,"price":19.0,"orders":1},{"quantity":300,"price":18.25,"orders":1}],"sell":[{"quantity":300,"price":19.5,"orders":1},{"quantity":300,"price":19.75,"orders":1},{"quantity":600,"price":19.8,"orders":2},{"quantity":300,"price":19.85,"orders":1},{"quantity":300,"price":19.9,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|63949","symbol":"ADANIENT25AUG2450CE","last_price":19.5,"volume":430800,"average_price":21.95,"oi":390300.0,"net_change":-6.1,"total_buy_quantity":81600.0,"total_sell_quantity":70500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":99.15,"last_trade_time":"1754474398100","oi_day_high":401400.0,"oi_day_low":357600.0},"NSE_FO:KOTAKBANK25AUG1980PE":{"ohlc":{"open":20.5,"high":25.7,"low":15.55,"close":22.75},"depth":{"buy":[{"quantity":800,"price":22.85,"orders":1},{"quantity":400,"price":22.8,"orders":1},{"quantity":800,"price":22.75,"orders":2},{"quantity":800,"price":22.7,"orders":2},{"quantity":400,"price":22.55,"orders":1}],"sell":[{"quantity":400,"price":23.2,"orders":1},{"quantity":800,"price":23.25,"orders":2},{"quantity":400,"price":23.3,"orders":1},{"quantity":400,"price":23.35,"orders":1},{"quantity":400,"price":23.4,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|105781","symbol":"KOTAKBANK25AUG1980PE","last_price":22.75,"volume":648800,"average_price":20.32,"oi":453200.0,"net_change":0.8,"total_buy_quantity":185600.0,"total_sell_quantity":66800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.65,"last_trade_time":"1754474382470","oi_day_high":477600.0,"oi_day_low":432400.0},"NSE_FO:YESBANK25AUG19PE":{"ohlc":{"open":0.5,"high":0.65,"low":0.5,"close":0.6},"depth":{"buy":[{"quantity":1212900,"price":0.55,"orders":13},{"quantity":3203300,"price":0.5,"orders":17},{"quantity":6220000,"price":0.45,"orders":18},{"quantity":6313300,"price":0.4,"orders":13},{"quantity":5940100,"price":0.35,"orders":14}],"sell":[{"quantity":1492800,"price":0.6,"orders":12},{"quantity":5287000,"price":0.65,"orders":27},{"quantity":1803800,"price":0.7,"orders":7},{"quantity":2208100,"price":0.75,"orders":10},{"quantity":373200,"price":0.8,"orders":3}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|144333","symbol":"YESBANK25AUG19PE","last_price":0.6,"volume":23853700,"average_price":0.56,"oi":4.49084E7,"net_change":0.05,"total_buy_quantity":4.56859E7,"total_sell_quantity":1.29065E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1754474383283","oi_day_high":4.61213E7,"oi_day_low":4.44419E7},"NSE_FO:ZYDUSLIFE25AUG970CE":{"ohlc":{"open":15.8,"high":18.35,"low":13.75,"close":15.0},"depth":{"buy":[{"quantity":2700,"price":14.3,"orders":3},{"quantity":1800,"price":14.25,"orders":2},{"quantity":1800,"price":14.15,"orders":2},{"quantity":900,"price":14.1,"orders":1},{"quantity":900,"price":13.9,"orders":1}],"sell":[{"quantity":900,"price":15.0,"orders":1},{"quantity":900,"price":15.35,"orders":1},{"quantity":900,"price":15.45,"orders":1},{"quantity":900,"price":17.5,"orders":1},{"quantity":19800,"price":17.8,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|144418","symbol":"ZYDUSLIFE25AUG970CE","last_price":15.0,"volume":130500,"average_price":15.8,"oi":106200.0,"net_change":-9.9,"total_buy_quantity":128700.0,"total_sell_quantity":100800.0,"lower_circuit_limit":3.05,"upper_circuit_limit":46.75,"last_trade_time":"1754474396334","oi_day_high":117000.0,"oi_day_low":98100.0},"NSE_FO:SJVN25AUG92.5CE":{"ohlc":{"open":3.7,"high":3.8,"low":3.15,"close":3.55},"depth":{"buy":[{"quantity":5875,"price":3.45,"orders":1},{"quantity":11750,"price":3.4,"orders":2},{"quantity":11750,"price":3.35,"orders":2},{"quantity":58750,"price":3.3,"orders":3},{"quantity":17625,"price":3.25,"orders":3}],"sell":[{"quantity":23500,"price":3.55,"orders":4},{"quantity":23500,"price":3.6,"orders":4},{"quantity":11750,"price":3.65,"orders":2},{"quantity":11750,"price":3.7,"orders":2},{"quantity":70500,"price":3.75,"orders":3}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|134660","symbol":"SJVN25AUG92.5CE","last_price":3.55,"volume":170375,"average_price":3.52,"oi":205625.0,"net_change":-0.35,"total_buy_quantity":922375.0,"total_sell_quantity":951750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.9,"last_trade_time":"1754473891578","oi_day_high":205625.0,"oi_day_low":170375.0},"NSE_FO:AMBER25AUG8000CE":{"ohlc":{"open":198.05,"high":198.05,"low":104.8,"close":127.05},"depth":{"buy":[{"quantity":100,"price":127.0,"orders":1},{"quantity":100,"price":126.0,"orders":1},{"quantity":200,"price":125.75,"orders":2},{"quantity":100,"price":125.6,"orders":1},{"quantity":100,"price":125.55,"orders":1}],"sell":[{"quantity":100,"price":129.0,"orders":1},{"quantity":200,"price":130.0,"orders":1},{"quantity":100,"price":130.9,"orders":1},{"quantity":200,"price":130.95,"orders":2},{"quantity":100,"price":131.0,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|65877","symbol":"AMBER25AUG8000CE","last_price":127.05,"volume":116600,"average_price":133.41,"oi":82100.0,"net_change":-89.7,"total_buy_quantity":12900.0,"total_sell_quantity":28700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":572.35,"last_trade_time":"1754474380740","oi_day_high":86800.0,"oi_day_low":75300.0},"NSE_FO:BLUESTARCO25AUG1740PE":{"ohlc":{"open":59.0,"high":66.85,"low":26.45,"close":41.0},"depth":{"buy":[{"quantity":325,"price":41.0,"orders":1},{"quantity":325,"price":40.05,"orders":1},{"quantity":650,"price":40.0,"orders":1},{"quantity":325,"price":38.35,"orders":1},{"quantity":650,"price":35.4,"orders":1}],"sell":[{"quantity":650,"price":42.0,"orders":1},{"quantity":325,"price":42.95,"orders":1},{"quantity":650,"price":43.0,"orders":2},{"quantity":325,"price":44.9,"orders":1},{"quantity":325,"price":45.0,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|74309","symbol":"BLUESTARCO25AUG1740PE","last_price":41.0,"volume":64350,"average_price":49.09,"oi":34125.0,"net_change":-16.5,"total_buy_quantity":51675.0,"total_sell_quantity":31850.0,"lower_circuit_limit":3.55,"upper_circuit_limit":111.45,"last_trade_time":"1754474393656","oi_day_high":34125.0,"oi_day_low":1300.0},"NSE_FO:BANKINDIA25AUG112.5PE":{"ohlc":{"open":3.45,"high":4.1,"low":2.7,"close":3.0},"depth":{"buy":[{"quantity":10400,"price":3.05,"orders":2},{"quantity":26000,"price":3.0,"orders":5},{"quantity":15600,"price":2.95,"orders":3},{"quantity":10400,"price":2.9,"orders":2},{"quantity":57200,"price":2.85,"orders":4}],"sell":[{"quantity":5200,"price":3.1,"orders":1},{"quantity":15600,"price":3.15,"orders":3},{"quantity":20800,"price":3.2,"orders":4},{"quantity":52000,"price":3.25,"orders":3},{"quantity":10400,"price":3.3,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|72077","symbol":"BANKINDIA25AUG112.5PE","last_price":3.0,"volume":306800,"average_price":3.22,"oi":650000.0,"net_change":-0.85,"total_buy_quantity":915200.0,"total_sell_quantity":754000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.85,"last_trade_time":"1754474383001","oi_day_high":717600.0,"oi_day_low":650000.0},"NSE_FO:ABB25AUG5500CE":{"ohlc":{"open":32.55,"high":35.6,"low":24.95,"close":29.7},"depth":{"buy":[{"quantity":250,"price":29.65,"orders":2},{"quantity":125,"price":29.45,"orders":1},{"quantity":250,"price":29.4,"orders":2},{"quantity":250,"price":29.2,"orders":2},{"quantity":1000,"price":29.15,"orders":4}],"sell":[{"quantity":1500,"price":30.4,"orders":1},{"quantity":125,"price":30.7,"orders":1},{"quantity":500,"price":30.75,"orders":3},{"quantity":125,"price":30.9,"orders":1},{"quantity":250,"price":30.95,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|62788","symbol":"ABB25AUG5500CE","last_price":29.7,"volume":315750,"average_price":28.57,"oi":285750.0,"net_change":-2.55,"total_buy_quantity":62375.0,"total_sell_quantity":35000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":111.4,"last_trade_time":"1754474370660","oi_day_high":321375.0,"oi_day_low":282500.0},"NSE_FO:MFSL25AUG1500PE":{"ohlc":{"open":55.0,"high":64.9,"low":47.7,"close":50.0},"depth":{"buy":[{"quantity":1600,"price":46.5,"orders":2},{"quantity":800,"price":46.45,"orders":1},{"quantity":800,"price":46.35,"orders":1},{"quantity":800,"price":46.25,"orders":1},{"quantity":1600,"price":45.8,"orders":1}],"sell":[{"quantity":1600,"price":49.4,"orders":2},{"quantity":800,"price":49.45,"orders":1},{"quantity":800,"price":51.2,"orders":1},{"quantity":800,"price":51.25,"orders":1},{"quantity":1600,"price":51.8,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|113536","symbol":"MFSL25AUG1500PE","last_price":50.0,"volume":46400,"average_price":55.7,"oi":114400.0,"net_change":-5.75,"total_buy_quantity":88800.0,"total_sell_quantity":88000.0,"lower_circuit_limit":15.4,"upper_circuit_limit":96.1,"last_trade_time":"1754474302056","oi_day_high":116000.0,"oi_day_low":110400.0},"NSE_FO:SUNPHARMA25AUG1700PE":{"ohlc":{"open":84.0,"high":113.95,"low":83.35,"close":112.0},"depth":{"buy":[{"quantity":350,"price":110.85,"orders":1},{"quantity":350,"price":110.8,"orders":1},{"quantity":700,"price":110.55,"orders":1},{"quantity":350,"price":109.5,"orders":1},{"quantity":700,"price":108.75,"orders":1}],"sell":[{"quantity":350,"price":114.5,"orders":1},{"quantity":700,"price":114.55,"orders":2},{"quantity":700,"price":114.6,"orders":2},{"quantity":350,"price":114.65,"orders":1},{"quantity":700,"price":115.05,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|136264","symbol":"SUNPHARMA25AUG1700PE","last_price":112.0,"volume":92750,"average_price":99.73,"oi":158550.0,"net_change":35.0,"total_buy_quantity":38500.0,"total_sell_quantity":14700.0,"lower_circuit_limit":31.65,"upper_circuit_limit":122.35,"last_trade_time":"1754474379988","oi_day_high":165550.0,"oi_day_low":157850.0},"NSE_FO:TATACHEM25AUG980CE":{"ohlc":{"open":18.05,"high":19.3,"low":12.0,"close":14.25},"depth":{"buy":[{"quantity":650,"price":13.85,"orders":1},{"quantity":650,"price":13.75,"orders":1},{"quantity":650,"price":13.65,"orders":1},{"quantity":1300,"price":13.45,"orders":2},{"quantity":1300,"price":13.3,"orders":1}],"sell":[{"quantity":1300,"price":14.25,"orders":2},{"quantity":650,"price":14.3,"orders":1},{"quantity":650,"price":14.35,"orders":1},{"quantity":1300,"price":14.4,"orders":2},{"quantity":1950,"price":14.45,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|137209","symbol":"TATACHEM25AUG980CE","last_price":14.25,"volume":359450,"average_price":14.41,"oi":306150.0,"net_change":-5.45,"total_buy_quantity":201500.0,"total_sell_quantity":132600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.05,"last_trade_time":"1754474381249","oi_day_high":358150.0,"oi_day_low":306150.0},"NSE_FO:360ONE25AUG1060PE":{"ohlc":{"open":26.95,"high":33.05,"low":24.0,"close":29.6},"depth":{"buy":[{"quantity":500,"price":27.75,"orders":1},{"quantity":500,"price":27.7,"orders":1},{"quantity":10000,"price":24.95,"orders":1},{"quantity":1500,"price":24.35,"orders":1},{"quantity":2000,"price":23.05,"orders":1}],"sell":[{"quantity":500,"price":29.95,"orders":1},{"quantity":500,"price":30.0,"orders":1},{"quantity":500,"price":31.75,"orders":1},{"quantity":500,"price":31.8,"orders":1},{"quantity":4000,"price":33.6,"orders":3}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|62613","symbol":"360ONE25AUG1060PE","last_price":29.6,"volume":87500,"average_price":27.9,"oi":196500.0,"net_change":4.4,"total_buy_quantity":92000.0,"total_sell_quantity":35500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.0,"last_trade_time":"1754474069820","oi_day_high":197500.0,"oi_day_low":184000.0},"NSE_FO:PATANJALI25AUG1880CE":{"ohlc":{"open":34.5,"high":42.1,"low":31.45,"close":33.6},"depth":{"buy":[{"quantity":300,"price":31.85,"orders":1},{"quantity":300,"price":31.8,"orders":1},{"quantity":300,"price":31.5,"orders":1},{"quantity":300,"price":31.2,"orders":1},{"quantity":2400,"price":30.4,"orders":1}],"sell":[{"quantity":300,"price":33.75,"orders":1},{"quantity":300,"price":33.8,"orders":1},{"quantity":300,"price":34.8,"orders":1},{"quantity":2400,"price":35.85,"orders":1},{"quantity":300,"price":36.05,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|126425","symbol":"PATANJALI25AUG1880CE","last_price":33.6,"volume":30000,"average_price":35.11,"oi":31800.0,"net_change":-6.75,"total_buy_quantity":55200.0,"total_sell_quantity":52200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.7,"last_trade_time":"1754473690209","oi_day_high":33300.0,"oi_day_low":30600.0},"NSE_FO:POLICYBZR25AUG1800CE":{"ohlc":{"open":41.05,"high":52.3,"low":32.6,"close":35.8},"depth":{"buy":[{"quantity":350,"price":35.85,"orders":1},{"quantity":350,"price":35.8,"orders":1},{"quantity":350,"price":35.25,"orders":1},{"quantity":350,"price":35.2,"orders":1},{"quantity":350,"price":35.05,"orders":1}],"sell":[{"quantity":350,"price":36.55,"orders":1},{"quantity":350,"price":36.95,"orders":1},{"quantity":700,"price":37.0,"orders":2},{"quantity":350,"price":37.8,"orders":1},{"quantity":1400,"price":37.85,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|129969","symbol":"POLICYBZR25AUG1800CE","last_price":35.8,"volume":302400,"average_price":44.34,"oi":171500.0,"net_change":-5.65,"total_buy_quantity":61250.0,"total_sell_quantity":59150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":103.55,"last_trade_time":"1754474332486","oi_day_high":180950.0,"oi_day_low":162050.0},"NSE_FO:RECLTD25AUG400CE":{"ohlc":{"open":8.0,"high":8.15,"low":5.5,"close":5.7},"depth":{"buy":[{"quantity":5100,"price":5.65,"orders":4},{"quantity":10200,"price":5.6,"orders":8},{"quantity":17850,"price":5.55,"orders":10},{"quantity":17850,"price":5.5,"orders":7},{"quantity":11475,"price":5.45,"orders":6}],"sell":[{"quantity":6375,"price":5.7,"orders":4},{"quantity":11475,"price":5.75,"orders":8},{"quantity":12750,"price":5.8,"orders":9},{"quantity":3825,"price":5.85,"orders":3},{"quantity":14025,"price":5.9,"orders":4}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|132065","symbol":"RECLTD25AUG400CE","last_price":5.7,"volume":7995525,"average_price":6.53,"oi":5968275.0,"net_change":-2.1,"total_buy_quantity":489600.0,"total_sell_quantity":1394850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.8,"last_trade_time":"1754474392438","oi_day_high":5981025.0,"oi_day_low":5389425.0},"NSE_FO:PGEL25AUG820CE":{"ohlc":{"open":24.0,"high":24.25,"low":13.0,"close":16.7},"depth":{"buy":[{"quantity":2100,"price":16.7,"orders":3},{"quantity":700,"price":16.65,"orders":1},{"quantity":700,"price":16.4,"orders":1},{"quantity":700,"price":16.25,"orders":1},{"quantity":700,"price":16.2,"orders":1}],"sell":[{"quantity":700,"price":17.2,"orders":1},{"quantity":700,"price":17.25,"orders":1},{"quantity":700,"price":17.35,"orders":1},{"quantity":700,"price":17.85,"orders":1},{"quantity":1400,"price":17.9,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|122920","symbol":"PGEL25AUG820CE","last_price":16.7,"volume":581000,"average_price":16.59,"oi":270900.0,"net_change":-10.5,"total_buy_quantity":275800.0,"total_sell_quantity":151200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.35,"last_trade_time":"1754474289706","oi_day_high":307300.0,"oi_day_low":215600.0},"NSE_FO:HINDALCO25AUG680CE":{"ohlc":{"open":21.65,"high":22.6,"low":19.0,"close":19.7},"depth":{"buy":[{"quantity":12600,"price":19.7,"orders":1},{"quantity":2800,"price":19.6,"orders":2},{"quantity":1400,"price":19.3,"orders":1},{"quantity":7000,"price":19.25,"orders":1},{"quantity":8400,"price":19.2,"orders":2}],"sell":[{"quantity":4200,"price":19.85,"orders":3},{"quantity":5600,"price":19.9,"orders":4},{"quantity":2800,"price":19.95,"orders":2},{"quantity":23800,"price":20.0,"orders":4},{"quantity":1400,"price":20.2,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|100742","symbol":"HINDALCO25AUG680CE","last_price":19.7,"volume":791000,"average_price":20.92,"oi":628600.0,"net_change":-0.5,"total_buy_quantity":257600.0,"total_sell_quantity":246400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.3,"last_trade_time":"1754474399487","oi_day_high":666400.0,"oi_day_low":596400.0},"NSE_FO:MAXHEALTH25AUG1240PE":{"ohlc":{"open":19.7,"high":25.65,"low":19.7,"close":22.35},"depth":{"buy":[{"quantity":525,"price":22.05,"orders":1},{"quantity":525,"price":22.0,"orders":1},{"quantity":525,"price":21.95,"orders":1},{"quantity":525,"price":21.9,"orders":1},{"quantity":525,"price":21.85,"orders":1}],"sell":[{"quantity":525,"price":22.85,"orders":1},{"quantity":525,"price":23.15,"orders":1},{"quantity":525,"price":23.2,"orders":1},{"quantity":1575,"price":24.1,"orders":2},{"quantity":2100,"price":24.35,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|118395","symbol":"MAXHEALTH25AUG1240PE","last_price":22.35,"volume":103950,"average_price":22.81,"oi":89250.0,"net_change":1.8,"total_buy_quantity":154875.0,"total_sell_quantity":89250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.3,"last_trade_time":"1754474357837","oi_day_high":89250.0,"oi_day_low":70875.0},"NSE_FO:TATAPOWER25AUG400PE":{"ohlc":{"open":17.75,"high":20.4,"low":16.25,"close":18.4},"depth":{"buy":[{"quantity":1450,"price":17.6,"orders":1},{"quantity":2900,"price":17.55,"orders":2},{"quantity":1450,"price":17.5,"orders":1},{"quantity":1450,"price":17.35,"orders":1},{"quantity":1450,"price":17.25,"orders":1}],"sell":[{"quantity":1450,"price":18.0,"orders":1},{"quantity":1450,"price":18.05,"orders":1},{"quantity":1450,"price":18.1,"orders":1},{"quantity":1450,"price":18.25,"orders":1},{"quantity":2900,"price":18.45,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|137888","symbol":"TATAPOWER25AUG400PE","last_price":18.4,"volume":435000,"average_price":18.4,"oi":2927550.0,"net_change":0.0,"total_buy_quantity":269700.0,"total_sell_quantity":205900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.4,"last_trade_time":"1754474344034","oi_day_high":2981200.0,"oi_day_low":2923200.0},"NSE_FO:GODREJCP25AUG1260CE":{"ohlc":{"open":17.95,"high":18.85,"low":11.1,"close":13.25},"depth":{"buy":[{"quantity":500,"price":11.85,"orders":1},{"quantity":500,"price":11.8,"orders":1},{"quantity":500,"price":11.75,"orders":1},{"quantity":500,"price":11.65,"orders":1},{"quantity":500,"price":11.5,"orders":1}],"sell":[{"quantity":500,"price":13.35,"orders":1},{"quantity":500,"price":13.4,"orders":1},{"quantity":500,"price":13.5,"orders":1},{"quantity":1000,"price":13.7,"orders":2},{"quantity":500,"price":13.75,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|96449","symbol":"GODREJCP25AUG1260CE","last_price":13.25,"volume":267500,"average_price":15.18,"oi":148500.0,"net_change":-5.6,"total_buy_quantity":155000.0,"total_sell_quantity":85500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.05,"last_trade_time":"1754474384992","oi_day_high":168000.0,"oi_day_low":145500.0},"NSE_FO:SRF25AUG3000CE":{"ohlc":{"open":105.05,"high":107.05,"low":66.7,"close":73.95},"depth":{"buy":[{"quantity":200,"price":73.95,"orders":1},{"quantity":200,"price":73.8,"orders":1},{"quantity":200,"price":73.3,"orders":1},{"quantity":200,"price":73.25,"orders":1},{"quantity":200,"price":73.2,"orders":1}],"sell":[{"quantity":200,"price":74.7,"orders":1},{"quantity":200,"price":74.75,"orders":1},{"quantity":200,"price":74.85,"orders":1},{"quantity":200,"price":74.9,"orders":1},{"quantity":200,"price":74.95,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|136484","symbol":"SRF25AUG3000CE","last_price":73.95,"volume":468200,"average_price":75.73,"oi":137200.0,"net_change":-39.15,"total_buy_quantity":39200.0,"total_sell_quantity":63600.0,"lower_circuit_limit":16.0,"upper_circuit_limit":210.2,"last_trade_time":"1754474375845","oi_day_high":137400.0,"oi_day_low":51000.0},"NSE_FO:SBIN25AUG800CE":{"ohlc":{"open":18.85,"high":22.5,"low":16.65,"close":19.15},"depth":{"buy":[{"quantity":4500,"price":19.0,"orders":6},{"quantity":3000,"price":18.95,"orders":4},{"quantity":3750,"price":18.9,"orders":5},{"quantity":3000,"price":18.85,"orders":4},{"quantity":3750,"price":18.8,"orders":5}],"sell":[{"quantity":2250,"price":19.15,"orders":3},{"quantity":12750,"price":19.2,"orders":8},{"quantity":3750,"price":19.25,"orders":5},{"quantity":3000,"price":19.3,"orders":4},{"quantity":1500,"price":19.35,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|134246","symbol":"SBIN25AUG800CE","last_price":19.15,"volume":14832750,"average_price":19.32,"oi":5781750.0,"net_change":0.35,"total_buy_quantity":352500.0,"total_sell_quantity":715500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.8,"last_trade_time":"1754474399649","oi_day_high":6568500.0,"oi_day_low":5781750.0},"NSE_FO:COFORGE25AUG1740PE":{"ohlc":{"open":70.75,"high":113.45,"low":70.25,"close":113.4},"depth":{"buy":[{"quantity":375,"price":115.5,"orders":1},{"quantity":375,"price":115.45,"orders":1},{"quantity":375,"price":115.35,"orders":1},{"quantity":375,"price":115.15,"orders":1},{"quantity":750,"price":115.05,"orders":1}],"sell":[{"quantity":375,"price":117.3,"orders":1},{"quantity":375,"price":117.35,"orders":1},{"quantity":375,"price":117.6,"orders":1},{"quantity":375,"price":117.65,"orders":1},{"quantity":375,"price":117.9,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|79693","symbol":"COFORGE25AUG1740PE","last_price":113.4,"volume":99000,"average_price":93.02,"oi":106125.0,"net_change":46.45,"total_buy_quantity":39000.0,"total_sell_quantity":16500.0,"lower_circuit_limit":4.2,"upper_circuit_limit":129.7,"last_trade_time":"1754474235927","oi_day_high":129000.0,"oi_day_low":105750.0},"NSE_FO:MPHASIS25AUG2800PE":{"ohlc":{"open":138.0,"high":167.65,"low":138.0,"close":166.15},"depth":{"buy":[{"quantity":275,"price":168.25,"orders":1},{"quantity":275,"price":168.2,"orders":1},{"quantity":275,"price":168.1,"orders":1},{"quantity":275,"price":168.0,"orders":1},{"quantity":275,"price":167.9,"orders":1}],"sell":[{"quantity":275,"price":174.6,"orders":1},{"quantity":275,"price":174.65,"orders":1},{"quantity":275,"price":174.7,"orders":1},{"quantity":275,"price":177.05,"orders":1},{"quantity":275,"price":177.15,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|43921","symbol":"MPHASIS25AUG2800PE","last_price":166.15,"volume":10450,"average_price":153.54,"oi":46475.0,"net_change":33.3,"total_buy_quantity":25300.0,"total_sell_quantity":23100.0,"lower_circuit_limit":33.7,"upper_circuit_limit":232.0,"last_trade_time":"1754473988690","oi_day_high":46475.0,"oi_day_low":46200.0},"NSE_FO:BSE25AUG2450PE":{"ohlc":{"open":190.0,"high":225.55,"low":124.1,"close":143.2},"depth":{"buy":[{"quantity":750,"price":142.3,"orders":2},{"quantity":375,"price":142.2,"orders":1},{"quantity":375,"price":142.15,"orders":1},{"quantity":375,"price":142.1,"orders":1},{"quantity":375,"price":141.45,"orders":1}],"sell":[{"quantity":375,"price":143.7,"orders":1},{"quantity":750,"price":143.75,"orders":2},{"quantity":375,"price":143.8,"orders":1},{"quantity":1125,"price":143.9,"orders":2},{"quantity":375,"price":145.15,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|76201","symbol":"BSE25AUG2450PE","last_price":143.2,"volume":499875,"average_price":149.48,"oi":225000.0,"net_change":-34.25,"total_buy_quantity":30750.0,"total_sell_quantity":45000.0,"lower_circuit_limit":43.3,"upper_circuit_limit":436.45,"last_trade_time":"1754474368988","oi_day_high":228750.0,"oi_day_low":202125.0},"NSE_FO:CDSL25AUG1480PE":{"ohlc":{"open":22.25,"high":37.3,"low":22.2,"close":25.5},"depth":{"buy":[{"quantity":475,"price":24.4,"orders":1},{"quantity":475,"price":24.35,"orders":1},{"quantity":475,"price":24.3,"orders":1},{"quantity":950,"price":24.25,"orders":2},{"quantity":475,"price":23.0,"orders":1}],"sell":[{"quantity":475,"price":25.95,"orders":1},{"quantity":950,"price":26.0,"orders":2},{"quantity":2375,"price":26.1,"orders":1},{"quantity":950,"price":26.9,"orders":2},{"quantity":950,"price":30.1,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|86348","symbol":"CDSL25AUG1480PE","last_price":25.5,"volume":504450,"average_price":28.34,"oi":171000.0,"net_change":2.95,"total_buy_quantity":121125.0,"total_sell_quantity":79325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.75,"last_trade_time":"1754474391109","oi_day_high":184775.0,"oi_day_low":169575.0},"NSE_FO:ONGC25AUG240CE":{"ohlc":{"open":2.45,"high":2.7,"low":2.05,"close":2.35},"depth":{"buy":[{"quantity":29250,"price":2.25,"orders":10},{"quantity":38250,"price":2.2,"orders":11},{"quantity":33750,"price":2.15,"orders":9},{"quantity":27000,"price":2.1,"orders":7},{"quantity":65250,"price":2.05,"orders":10}],"sell":[{"quantity":9000,"price":2.3,"orders":3},{"quantity":90000,"price":2.35,"orders":15},{"quantity":69750,"price":2.4,"orders":13},{"quantity":54000,"price":2.45,"orders":13},{"quantity":58500,"price":2.5,"orders":13}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|125680","symbol":"ONGC25AUG240CE","last_price":2.35,"volume":4095000,"average_price":2.31,"oi":1.1745E7,"net_change":-0.15,"total_buy_quantity":1028250.0,"total_sell_quantity":1422000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1754474394871","oi_day_high":1.192275E7,"oi_day_low":1.1745E7},"NSE_FO:KPITTECH25AUG1220PE":{"ohlc":{"open":41.0,"high":44.85,"low":36.65,"close":44.6},"depth":{"buy":[{"quantity":800,"price":45.1,"orders":2},{"quantity":400,"price":44.4,"orders":1},{"quantity":400,"price":44.35,"orders":1},{"quantity":400,"price":42.9,"orders":1},{"quantity":6800,"price":37.85,"orders":1}],"sell":[{"quantity":400,"price":45.8,"orders":1},{"quantity":400,"price":45.85,"orders":1},{"quantity":400,"price":46.65,"orders":1},{"quantity":400,"price":46.8,"orders":1},{"quantity":800,"price":47.5,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|106730","symbol":"KPITTECH25AUG1220PE","last_price":44.6,"volume":57200,"average_price":40.6,"oi":71600.0,"net_change":7.15,"total_buy_quantity":27600.0,"total_sell_quantity":22800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.65,"last_trade_time":"1754474331570","oi_day_high":76800.0,"oi_day_low":62800.0},"NSE_FO:TATAMOTORS25AUG670CE":{"ohlc":{"open":15.05,"high":16.0,"low":12.9,"close":14.4},"depth":{"buy":[{"quantity":4000,"price":14.4,"orders":5},{"quantity":8800,"price":14.35,"orders":7},{"quantity":1600,"price":14.3,"orders":2},{"quantity":2400,"price":14.25,"orders":3},{"quantity":4000,"price":14.2,"orders":1}],"sell":[{"quantity":5600,"price":14.6,"orders":7},{"quantity":6400,"price":14.65,"orders":5},{"quantity":10400,"price":14.75,"orders":3},{"quantity":7200,"price":14.85,"orders":2},{"quantity":3200,"price":15.0,"orders":3}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|139338","symbol":"TATAMOTORS25AUG670CE","last_price":14.4,"volume":2457600,"average_price":14.47,"oi":2677600.0,"net_change":-0.85,"total_buy_quantity":368000.0,"total_sell_quantity":447200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.25,"last_trade_time":"1754474381427","oi_day_high":2784000.0,"oi_day_low":2667200.0},"NSE_FO:VBL25AUG520PE":{"ohlc":{"open":20.15,"high":24.95,"low":19.1,"close":23.65},"depth":{"buy":[{"quantity":1025,"price":23.3,"orders":1},{"quantity":1025,"price":23.05,"orders":1},{"quantity":8200,"price":22.65,"orders":1},{"quantity":8200,"price":22.45,"orders":1},{"quantity":3075,"price":22.05,"orders":1}],"sell":[{"quantity":2050,"price":23.7,"orders":2},{"quantity":1025,"price":23.75,"orders":1},{"quantity":1025,"price":23.8,"orders":1},{"quantity":2050,"price":23.85,"orders":2},{"quantity":1025,"price":23.95,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|140802","symbol":"VBL25AUG520PE","last_price":23.65,"volume":225500,"average_price":22.29,"oi":470475.0,"net_change":4.45,"total_buy_quantity":145550.0,"total_sell_quantity":182450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.2,"last_trade_time":"1754473699188","oi_day_high":527875.0,"oi_day_low":470475.0},"NSE_FO:PAYTM25AUG1080PE":{"ohlc":{"open":52.55,"high":65.05,"low":41.8,"close":47.75},"depth":{"buy":[{"quantity":725,"price":48.1,"orders":1},{"quantity":725,"price":48.05,"orders":1},{"quantity":725,"price":47.8,"orders":1},{"quantity":725,"price":47.75,"orders":1},{"quantity":725,"price":47.65,"orders":1}],"sell":[{"quantity":725,"price":48.65,"orders":1},{"quantity":725,"price":48.75,"orders":1},{"quantity":725,"price":48.8,"orders":1},{"quantity":1450,"price":49.05,"orders":2},{"quantity":1450,"price":49.1,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|126648","symbol":"PAYTM25AUG1080PE","last_price":47.75,"volume":1083875,"average_price":48.14,"oi":477775.0,"net_change":-3.4,"total_buy_quantity":106575.0,"total_sell_quantity":106575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":103.35,"last_trade_time":"1754474393994","oi_day_high":506050.0,"oi_day_low":440800.0},"NSE_FO:HDFCLIFE25AUG760CE":{"ohlc":{"open":8.1,"high":13.2,"low":7.75,"close":13.15},"depth":{"buy":[{"quantity":2200,"price":13.0,"orders":2},{"quantity":2200,"price":12.95,"orders":2},{"quantity":9900,"price":12.9,"orders":7},{"quantity":6600,"price":12.85,"orders":2},{"quantity":4400,"price":12.8,"orders":4}],"sell":[{"quantity":1100,"price":13.15,"orders":1},{"quantity":1100,"price":13.2,"orders":1},{"quantity":5500,"price":13.25,"orders":4},{"quantity":3300,"price":13.3,"orders":3},{"quantity":1100,"price":13.35,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|99608","symbol":"HDFCLIFE25AUG760CE","last_price":13.15,"volume":2113100,"average_price":11.27,"oi":734800.0,"net_change":4.95,"total_buy_quantity":276100.0,"total_sell_quantity":239800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.2,"last_trade_time":"1754474396920","oi_day_high":770000.0,"oi_day_low":719400.0},"NSE_FO:NBCC25AUG107.5PE":{"ohlc":{"open":2.4,"high":3.4,"low":2.4,"close":2.9},"depth":{"buy":[{"quantity":19500,"price":2.8,"orders":3},{"quantity":13000,"price":2.75,"orders":2},{"quantity":19500,"price":2.7,"orders":3},{"quantity":6500,"price":2.65,"orders":1},{"quantity":6500,"price":2.6,"orders":1}],"sell":[{"quantity":13000,"price":2.95,"orders":2},{"quantity":19500,"price":3.0,"orders":3},{"quantity":26000,"price":3.05,"orders":3},{"quantity":6500,"price":3.1,"orders":1},{"quantity":32500,"price":3.15,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|116076","symbol":"NBCC25AUG107.5PE","last_price":2.9,"volume":377000,"average_price":2.92,"oi":370500.0,"net_change":0.15,"total_buy_quantity":981500.0,"total_sell_quantity":832000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.75,"last_trade_time":"1754474371546","oi_day_high":370500.0,"oi_day_low":195000.0},"NSE_FO:TITAN25AUG3350CE":{"ohlc":{"open":129.6,"high":154.15,"low":114.2,"close":116.3},"depth":{"buy":[{"quantity":175,"price":110.4,"orders":1},{"quantity":175,"price":110.35,"orders":1},{"quantity":175,"price":110.05,"orders":1},{"quantity":175,"price":110.0,"orders":1},{"quantity":875,"price":100.65,"orders":2}],"sell":[{"quantity":175,"price":129.85,"orders":1},{"quantity":350,"price":129.9,"orders":2},{"quantity":350,"price":129.95,"orders":2},{"quantity":175,"price":130.0,"orders":1},{"quantity":525,"price":135.15,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|142301","symbol":"TITAN25AUG3350CE","last_price":116.3,"volume":109550,"average_price":133.23,"oi":64050.0,"net_change":-11.0,"total_buy_quantity":9450.0,"total_sell_quantity":21000.0,"lower_circuit_limit":32.1,"upper_circuit_limit":222.5,"last_trade_time":"1754474399482","oi_day_high":66850.0,"oi_day_low":60900.0},"NSE_FO:ASIANPAINT25AUG2400PE":{"ohlc":{"open":19.65,"high":21.25,"low":12.6,"close":13.65},"depth":{"buy":[{"quantity":500,"price":13.5,"orders":2},{"quantity":250,"price":13.45,"orders":1},{"quantity":750,"price":13.4,"orders":3},{"quantity":500,"price":13.35,"orders":2},{"quantity":1750,"price":13.3,"orders":4}],"sell":[{"quantity":500,"price":13.7,"orders":2},{"quantity":4500,"price":13.75,"orders":3},{"quantity":250,"price":13.8,"orders":1},{"quantity":500,"price":13.85,"orders":2},{"quantity":750,"price":13.9,"orders":3}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|78022","symbol":"ASIANPAINT25AUG2400PE","last_price":13.65,"volume":1298000,"average_price":15.63,"oi":464500.0,"net_change":-10.5,"total_buy_quantity":175250.0,"total_sell_quantity":101250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.0,"last_trade_time":"1754474398097","oi_day_high":484000.0,"oi_day_low":372000.0},"NSE_FO:OFSS25AUG8500PE":{"ohlc":{"open":203.85,"high":254.0,"low":185.0,"close":237.25},"depth":{"buy":[{"quantity":75,"price":237.05,"orders":1},{"quantity":75,"price":237.0,"orders":1},{"quantity":150,"price":235.45,"orders":2},{"quantity":225,"price":235.4,"orders":2},{"quantity":75,"price":233.6,"orders":1}],"sell":[{"quantity":75,"price":244.9,"orders":1},{"quantity":75,"price":244.95,"orders":1},{"quantity":75,"price":245.0,"orders":1},{"quantity":75,"price":245.9,"orders":1},{"quantity":150,"price":246.0,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|120074","symbol":"OFSS25AUG8500PE","last_price":237.25,"volume":48225,"average_price":213.89,"oi":30825.0,"net_change":41.8,"total_buy_quantity":55650.0,"total_sell_quantity":5100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":441.85,"last_trade_time":"1754474388739","oi_day_high":32025.0,"oi_day_low":28425.0},"NSE_FO:TORNTPHARM25AUG3750CE":{"ohlc":{"open":21.2,"high":23.15,"low":15.0,"close":18.3},"depth":{"buy":[{"quantity":250,"price":17.55,"orders":1},{"quantity":250,"price":17.5,"orders":1},{"quantity":7500,"price":12.35,"orders":1},{"quantity":250,"price":12.0,"orders":1},{"quantity":7500,"price":11.95,"orders":1}],"sell":[{"quantity":250,"price":20.35,"orders":1},{"quantity":1000,"price":20.75,"orders":1},{"quantity":500,"price":21.0,"orders":1},{"quantity":5000,"price":21.5,"orders":1},{"quantity":2750,"price":28.65,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|142455","symbol":"TORNTPHARM25AUG3750CE","last_price":18.3,"volume":61250,"average_price":18.83,"oi":30250.0,"net_change":-6.35,"total_buy_quantity":70250.0,"total_sell_quantity":26000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.5,"last_trade_time":"1754474395018","oi_day_high":44500.0,"oi_day_low":27500.0},"NSE_FO:CYIENT25AUG1200PE":{"ohlc":{"open":29.5,"high":40.65,"low":29.5,"close":32.65},"depth":{"buy":[{"quantity":425,"price":30.6,"orders":1},{"quantity":425,"price":30.55,"orders":1},{"quantity":425,"price":30.5,"orders":1},{"quantity":425,"price":29.95,"orders":1},{"quantity":425,"price":28.4,"orders":1}],"sell":[{"quantity":1275,"price":31.5,"orders":3},{"quantity":425,"price":33.5,"orders":1},{"quantity":425,"price":33.55,"orders":1},{"quantity":425,"price":33.7,"orders":1},{"quantity":3400,"price":33.75,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|90261","symbol":"CYIENT25AUG1200PE","last_price":32.65,"volume":56100,"average_price":35.95,"oi":89250.0,"net_change":5.15,"total_buy_quantity":120700.0,"total_sell_quantity":56525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.8,"last_trade_time":"1754474393035","oi_day_high":94350.0,"oi_day_low":82450.0},"NSE_FO:JSL25AUG690PE":{"ohlc":{"open":9.05,"high":16.95,"low":7.2,"close":8.0},"depth":{"buy":[{"quantity":1700,"price":7.65,"orders":2},{"quantity":850,"price":7.6,"orders":1},{"quantity":850,"price":7.2,"orders":1},{"quantity":2550,"price":7.15,"orders":1},{"quantity":6800,"price":7.1,"orders":1}],"sell":[{"quantity":850,"price":8.15,"orders":1},{"quantity":850,"price":8.2,"orders":1},{"quantity":850,"price":8.85,"orders":1},{"quantity":2550,"price":8.9,"orders":2},{"quantity":6800,"price":9.15,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|102959","symbol":"JSL25AUG690PE","last_price":8.0,"volume":126650,"average_price":10.4,"oi":45050.0,"net_change":-2.7,"total_buy_quantity":105400.0,"total_sell_quantity":109650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.7,"last_trade_time":"1754474171975","oi_day_high":47600.0,"oi_day_low":35700.0},"NSE_FO:UNITDSPR25AUG1340PE":{"ohlc":{"open":41.2,"high":49.0,"low":37.95,"close":49.0},"depth":{"buy":[{"quantity":400,"price":47.15,"orders":1},{"quantity":800,"price":47.1,"orders":2},{"quantity":400,"price":47.05,"orders":1},{"quantity":400,"price":46.8,"orders":1},{"quantity":3200,"price":46.75,"orders":1}],"sell":[{"quantity":800,"price":49.05,"orders":2},{"quantity":400,"price":49.1,"orders":1},{"quantity":400,"price":49.7,"orders":1},{"quantity":1200,"price":50.0,"orders":3},{"quantity":400,"price":50.7,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|143427","symbol":"UNITDSPR25AUG1340PE","last_price":49.0,"volume":40000,"average_price":42.74,"oi":330400.0,"net_change":11.9,"total_buy_quantity":54000.0,"total_sell_quantity":68400.0,"lower_circuit_limit":4.2,"upper_circuit_limit":70.0,"last_trade_time":"1754474335258","oi_day_high":344800.0,"oi_day_low":330400.0},"NSE_FO:SAIL25AUG125PE":{"ohlc":{"open":3.5,"high":4.75,"low":3.45,"close":4.2},"depth":{"buy":[{"quantity":4700,"price":4.2,"orders":1},{"quantity":9400,"price":4.15,"orders":2},{"quantity":14100,"price":4.1,"orders":3},{"quantity":56400,"price":4.05,"orders":5},{"quantity":23500,"price":4.0,"orders":4}],"sell":[{"quantity":18800,"price":4.3,"orders":4},{"quantity":14100,"price":4.35,"orders":3},{"quantity":14100,"price":4.4,"orders":3},{"quantity":47000,"price":4.45,"orders":3},{"quantity":56400,"price":4.5,"orders":5}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|133216","symbol":"SAIL25AUG125PE","last_price":4.2,"volume":2340600,"average_price":4.12,"oi":2636700.0,"net_change":0.75,"total_buy_quantity":916500.0,"total_sell_quantity":789600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.45,"last_trade_time":"1754474370560","oi_day_high":2918700.0,"oi_day_low":2636700.0},"NSE_FO:PIDILITIND25AUG2860PE":{"ohlc":{"open":24.1,"high":25.4,"low":8.25,"close":8.25},"depth":{"buy":[{"quantity":250,"price":9.05,"orders":1},{"quantity":250,"price":9.0,"orders":1},{"quantity":250,"price":8.35,"orders":1},{"quantity":250,"price":8.0,"orders":1},{"quantity":2500,"price":2.65,"orders":1}],"sell":[{"quantity":250,"price":10.6,"orders":1},{"quantity":250,"price":10.7,"orders":1},{"quantity":250,"price":15.5,"orders":1},{"quantity":7500,"price":17.4,"orders":1},{"quantity":7500,"price":19.6,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|124423","symbol":"PIDILITIND25AUG2860PE","last_price":8.25,"volume":69250,"average_price":16.29,"oi":34750.0,"net_change":-12.85,"total_buy_quantity":27500.0,"total_sell_quantity":23250.0,"lower_circuit_limit":0.8,"upper_circuit_limit":41.4,"last_trade_time":"1754474062477","oi_day_high":34750.0,"oi_day_low":8750.0},"NSE_FO:WIPRO25AUG247.5PE":{"ohlc":{"open":8.0,"high":11.2,"low":8.0,"close":11.15},"depth":{"buy":[{"quantity":3000,"price":11.05,"orders":1},{"quantity":3000,"price":11.0,"orders":1},{"quantity":3000,"price":10.95,"orders":1},{"quantity":3000,"price":10.9,"orders":1},{"quantity":21000,"price":10.85,"orders":2}],"sell":[{"quantity":3000,"price":11.15,"orders":1},{"quantity":6000,"price":11.2,"orders":2},{"quantity":3000,"price":11.25,"orders":1},{"quantity":3000,"price":11.3,"orders":1},{"quantity":21000,"price":11.35,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|144193","symbol":"WIPRO25AUG247.5PE","last_price":11.15,"volume":174000,"average_price":9.7,"oi":522000.0,"net_change":4.05,"total_buy_quantity":381000.0,"total_sell_quantity":444000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.1,"last_trade_time":"1754474343863","oi_day_high":564000.0,"oi_day_low":513000.0},"NSE_FO:TCS25AUG3040CE":{"ohlc":{"open":68.75,"high":73.55,"low":53.55,"close":56.65},"depth":{"buy":[{"quantity":700,"price":56.6,"orders":2},{"quantity":1225,"price":56.55,"orders":3},{"quantity":175,"price":56.4,"orders":1},{"quantity":175,"price":56.35,"orders":1},{"quantity":700,"price":56.3,"orders":2}],"sell":[{"quantity":175,"price":57.4,"orders":1},{"quantity":175,"price":57.5,"orders":1},{"quantity":175,"price":57.8,"orders":1},{"quantity":175,"price":57.85,"orders":1},{"quantity":350,"price":57.9,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|138362","symbol":"TCS25AUG3040CE","last_price":56.65,"volume":579250,"average_price":59.3,"oi":364700.0,"net_change":-15.75,"total_buy_quantity":42875.0,"total_sell_quantity":43925.0,"lower_circuit_limit":2.6,"upper_circuit_limit":142.2,"last_trade_time":"1754474397416","oi_day_high":375375.0,"oi_day_low":330050.0},"NSE_FO:KAYNES25AUG6200CE":{"ohlc":{"open":291.0,"high":291.0,"low":151.15,"close":161.15},"depth":{"buy":[{"quantity":200,"price":160.45,"orders":2},{"quantity":100,"price":160.4,"orders":1},{"quantity":100,"price":160.05,"orders":1},{"quantity":400,"price":160.0,"orders":2},{"quantity":100,"price":159.95,"orders":1}],"sell":[{"quantity":100,"price":162.85,"orders":1},{"quantity":100,"price":162.9,"orders":1},{"quantity":100,"price":165.8,"orders":1},{"quantity":100,"price":165.85,"orders":1},{"quantity":100,"price":166.0,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|111815","symbol":"KAYNES25AUG6200CE","last_price":161.15,"volume":254200,"average_price":183.52,"oi":86700.0,"net_change":-161.3,"total_buy_quantity":29900.0,"total_sell_quantity":20400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":665.2,"last_trade_time":"1754474369357","oi_day_high":89500.0,"oi_day_low":51100.0},"NSE_FO:MOTHERSON25AUG97.5CE":{"ohlc":{"open":3.5,"high":3.5,"low":2.45,"close":2.6},"depth":{"buy":[{"quantity":30750,"price":2.55,"orders":5},{"quantity":24600,"price":2.5,"orders":4},{"quantity":24600,"price":2.45,"orders":4},{"quantity":86100,"price":2.4,"orders":7},{"quantity":12300,"price":2.35,"orders":2}],"sell":[{"quantity":36900,"price":2.65,"orders":5},{"quantity":30750,"price":2.7,"orders":4},{"quantity":67650,"price":2.75,"orders":4},{"quantity":36900,"price":2.8,"orders":3},{"quantity":12300,"price":2.85,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|47267","symbol":"MOTHERSON25AUG97.5CE","last_price":2.6,"volume":2004900,"average_price":2.93,"oi":645750.0,"net_change":-1.1,"total_buy_quantity":1236150.0,"total_sell_quantity":1211550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1754474357355","oi_day_high":719550.0,"oi_day_low":528900.0},"NSE_FO:UNIONBANK25AUG130PE":{"ohlc":{"open":4.25,"high":4.4,"low":2.6,"close":2.9},"depth":{"buy":[{"quantity":22125,"price":2.85,"orders":4},{"quantity":35400,"price":2.8,"orders":6},{"quantity":30975,"price":2.75,"orders":6},{"quantity":53100,"price":2.7,"orders":4},{"quantity":17700,"price":2.65,"orders":2}],"sell":[{"quantity":17700,"price":2.95,"orders":4},{"quantity":26550,"price":3.0,"orders":5},{"quantity":13275,"price":3.05,"orders":3},{"quantity":44250,"price":3.1,"orders":3},{"quantity":22125,"price":3.15,"orders":3}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|50607","symbol":"UNIONBANK25AUG130PE","last_price":2.9,"volume":2225775,"average_price":3.04,"oi":4168350.0,"net_change":-1.5,"total_buy_quantity":1000050.0,"total_sell_quantity":1017750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.4,"last_trade_time":"1754474368428","oi_day_high":4239150.0,"oi_day_low":4110825.0},"NSE_FO:PRESTIGE25AUG1620CE":{"ohlc":{"open":50.1,"high":62.1,"low":21.75,"close":40.7},"depth":{"buy":[{"quantity":450,"price":40.55,"orders":1},{"quantity":450,"price":40.5,"orders":1},{"quantity":450,"price":40.15,"orders":1},{"quantity":1350,"price":40.1,"orders":3},{"quantity":900,"price":40.05,"orders":2}],"sell":[{"quantity":450,"price":41.85,"orders":1},{"quantity":450,"price":41.9,"orders":1},{"quantity":450,"price":42.0,"orders":1},{"quantity":450,"price":42.05,"orders":1},{"quantity":450,"price":42.3,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|128192","symbol":"PRESTIGE25AUG1620CE","last_price":40.7,"volume":598050,"average_price":37.88,"oi":48150.0,"net_change":-17.9,"total_buy_quantity":115650.0,"total_sell_quantity":50400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":124.25,"last_trade_time":"1754474220012","oi_day_high":81450.0,"oi_day_low":39150.0},"NSE_FO:SBILIFE25AUG1840CE":{"ohlc":{"open":46.95,"high":56.0,"low":37.85,"close":41.4},"depth":{"buy":[{"quantity":375,"price":40.85,"orders":1},{"quantity":375,"price":40.8,"orders":1},{"quantity":375,"price":39.9,"orders":1},{"quantity":750,"price":39.85,"orders":2},{"quantity":375,"price":39.8,"orders":1}],"sell":[{"quantity":375,"price":41.3,"orders":1},{"quantity":375,"price":41.35,"orders":1},{"quantity":375,"price":41.4,"orders":1},{"quantity":375,"price":41.5,"orders":1},{"quantity":375,"price":41.55,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|133796","symbol":"SBILIFE25AUG1840CE","last_price":41.4,"volume":429000,"average_price":46.1,"oi":183375.0,"net_change":-2.2,"total_buy_quantity":49875.0,"total_sell_quantity":54750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.9,"last_trade_time":"1754474374908","oi_day_high":199500.0,"oi_day_low":165000.0},"NSE_FO:LAURUSLABS25AUG870CE":{"ohlc":{"open":18.6,"high":18.8,"low":11.3,"close":13.6},"depth":{"buy":[{"quantity":1700,"price":13.3,"orders":1},{"quantity":1700,"price":13.2,"orders":1},{"quantity":1700,"price":13.15,"orders":1},{"quantity":1700,"price":13.0,"orders":1},{"quantity":5100,"price":12.55,"orders":2}],"sell":[{"quantity":1700,"price":13.85,"orders":1},{"quantity":1700,"price":13.9,"orders":1},{"quantity":1700,"price":13.95,"orders":1},{"quantity":1700,"price":14.2,"orders":1},{"quantity":1700,"price":14.5,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|106953","symbol":"LAURUSLABS25AUG870CE","last_price":13.6,"volume":720800,"average_price":13.9,"oi":435200.0,"net_change":-7.4,"total_buy_quantity":362100.0,"total_sell_quantity":263500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.8,"last_trade_time":"1754474392548","oi_day_high":436900.0,"oi_day_low":367200.0},"NSE_FO:OIL25AUG440CE":{"ohlc":{"open":11.2,"high":12.25,"low":9.25,"close":10.2},"depth":{"buy":[{"quantity":1400,"price":10.15,"orders":1},{"quantity":2800,"price":10.1,"orders":2},{"quantity":1400,"price":10.05,"orders":1},{"quantity":1400,"price":9.55,"orders":1},{"quantity":2800,"price":9.5,"orders":2}],"sell":[{"quantity":1400,"price":10.35,"orders":1},{"quantity":1400,"price":10.4,"orders":1},{"quantity":1400,"price":10.45,"orders":1},{"quantity":1400,"price":10.5,"orders":1},{"quantity":1400,"price":10.55,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|125428","symbol":"OIL25AUG440CE","last_price":10.2,"volume":310800,"average_price":10.46,"oi":329000.0,"net_change":-1.55,"total_buy_quantity":239400.0,"total_sell_quantity":282800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.75,"last_trade_time":"1754474398836","oi_day_high":329000.0,"oi_day_low":264600.0},"NSE_FO:PNBHOUSING25AUG980CE":{"ohlc":{"open":1.0,"high":1.4,"low":0.8,"close":0.8},"depth":{"buy":[{"quantity":650,"price":0.8,"orders":1},{"quantity":4550,"price":0.75,"orders":1},{"quantity":7800,"price":0.7,"orders":1},{"quantity":15600,"price":0.4,"orders":4},{"quantity":1950,"price":0.3,"orders":1}],"sell":[{"quantity":3250,"price":1.45,"orders":1},{"quantity":650,"price":1.85,"orders":1},{"quantity":650,"price":3.3,"orders":1},{"quantity":650,"price":4.0,"orders":1},{"quantity":650,"price":4.1,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|126712","symbol":"PNBHOUSING25AUG980CE","last_price":0.8,"volume":5200,"average_price":1.07,"oi":261300.0,"net_change":0.0,"total_buy_quantity":70200.0,"total_sell_quantity":10400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1754472013141","oi_day_high":265850.0,"oi_day_low":261300.0},"NSE_FO:OBEROIRLTY25AUG1640PE":{"ohlc":{"open":54.55,"high":69.5,"low":53.85,"close":59.95},"depth":{"buy":[{"quantity":350,"price":55.9,"orders":1},{"quantity":350,"price":55.85,"orders":1},{"quantity":350,"price":55.75,"orders":1},{"quantity":350,"price":54.4,"orders":1},{"quantity":1400,"price":52.1,"orders":1}],"sell":[{"quantity":350,"price":59.25,"orders":1},{"quantity":350,"price":59.3,"orders":1},{"quantity":350,"price":59.35,"orders":1},{"quantity":350,"price":59.45,"orders":1},{"quantity":350,"price":59.5,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|124649","symbol":"OBEROIRLTY25AUG1640PE","last_price":59.95,"volume":15750,"average_price":58.2,"oi":72800.0,"net_change":2.25,"total_buy_quantity":14000.0,"total_sell_quantity":35700.0,"lower_circuit_limit":1.5,"upper_circuit_limit":113.9,"last_trade_time":"1754474210416","oi_day_high":74550.0,"oi_day_low":71400.0},"NSE_FO:GRASIM25AUG2740PE":{"ohlc":{"open":40.0,"high":50.05,"low":37.95,"close":50.05},"depth":{"buy":[{"quantity":500,"price":49.25,"orders":2},{"quantity":500,"price":48.9,"orders":2},{"quantity":250,"price":47.8,"orders":1},{"quantity":250,"price":46.2,"orders":1},{"quantity":2000,"price":46.1,"orders":1}],"sell":[{"quantity":250,"price":51.4,"orders":1},{"quantity":250,"price":51.45,"orders":1},{"quantity":250,"price":52.6,"orders":1},{"quantity":2000,"price":52.9,"orders":1},{"quantity":250,"price":54.0,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|88524","symbol":"GRASIM25AUG2740PE","last_price":50.05,"volume":59500,"average_price":45.73,"oi":50250.0,"net_change":11.15,"total_buy_quantity":74250.0,"total_sell_quantity":28250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.2,"last_trade_time":"1754474340500","oi_day_high":54000.0,"oi_day_low":46500.0},"NSE_FO:DALBHARAT25AUG2220PE":{"ohlc":{"open":39.45,"high":44.0,"low":35.55,"close":35.55},"depth":{"buy":[{"quantity":325,"price":33.0,"orders":1},{"quantity":325,"price":32.95,"orders":1},{"quantity":8775,"price":29.15,"orders":1},{"quantity":975,"price":27.3,"orders":1},{"quantity":3250,"price":26.1,"orders":1}],"sell":[{"quantity":325,"price":36.2,"orders":1},{"quantity":325,"price":36.25,"orders":1},{"quantity":325,"price":36.3,"orders":1},{"quantity":325,"price":38.0,"orders":1},{"quantity":650,"price":39.25,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|82446","symbol":"DALBHARAT25AUG2220PE","last_price":35.55,"volume":5850,"average_price":40.25,"oi":5200.0,"net_change":-5.6,"total_buy_quantity":49400.0,"total_sell_quantity":30225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":88.45,"last_trade_time":"1754471239601","oi_day_high":5200.0,"oi_day_low":4550.0},"NSE_FO:INDIGO25AUG5900CE":{"ohlc":{"open":75.2,"high":128.0,"low":71.5,"close":113.95},"depth":{"buy":[{"quantity":150,"price":113.2,"orders":1},{"quantity":150,"price":113.0,"orders":1},{"quantity":150,"price":112.15,"orders":1},{"quantity":150,"price":112.1,"orders":1},{"quantity":300,"price":112.05,"orders":2}],"sell":[{"quantity":2700,"price":114.0,"orders":1},{"quantity":150,"price":114.35,"orders":1},{"quantity":300,"price":114.4,"orders":2},{"quantity":1500,"price":114.5,"orders":4},{"quantity":150,"price":114.55,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|105597","symbol":"INDIGO25AUG5900CE","last_price":113.95,"volume":2311950,"average_price":111.59,"oi":216000.0,"net_change":41.4,"total_buy_quantity":50100.0,"total_sell_quantity":55500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":349.9,"last_trade_time":"1754474397060","oi_day_high":282000.0,"oi_day_low":127050.0},"NSE_FO:NTPC25AUG335PE":{"ohlc":{"open":5.5,"high":6.3,"low":4.7,"close":5.9},"depth":{"buy":[{"quantity":7500,"price":5.85,"orders":5},{"quantity":6000,"price":5.8,"orders":4},{"quantity":7500,"price":5.75,"orders":5},{"quantity":7500,"price":5.7,"orders":4},{"quantity":6000,"price":5.65,"orders":3}],"sell":[{"quantity":4500,"price":5.95,"orders":3},{"quantity":9000,"price":6.0,"orders":5},{"quantity":13500,"price":6.05,"orders":8},{"quantity":7500,"price":6.1,"orders":4},{"quantity":3000,"price":6.15,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|118502","symbol":"NTPC25AUG335PE","last_price":5.9,"volume":3577500,"average_price":5.34,"oi":1402500.0,"net_change":0.05,"total_buy_quantity":519000.0,"total_sell_quantity":339000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.85,"last_trade_time":"1754474393391","oi_day_high":1525500.0,"oi_day_low":1240500.0},"NSE_FO:HUDCO25AUG210CE":{"ohlc":{"open":12.0,"high":12.0,"low":7.8,"close":8.35},"depth":{"buy":[{"quantity":2775,"price":8.3,"orders":1},{"quantity":5550,"price":8.25,"orders":2},{"quantity":5550,"price":8.2,"orders":2},{"quantity":2775,"price":8.15,"orders":1},{"quantity":13875,"price":8.1,"orders":4}],"sell":[{"quantity":11100,"price":8.4,"orders":4},{"quantity":2775,"price":8.45,"orders":1},{"quantity":5550,"price":8.5,"orders":2},{"quantity":5550,"price":8.55,"orders":2},{"quantity":11100,"price":8.6,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|102043","symbol":"HUDCO25AUG210CE","last_price":8.35,"volume":987900,"average_price":8.84,"oi":521700.0,"net_change":-3.45,"total_buy_quantity":441225.0,"total_sell_quantity":493950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.8,"last_trade_time":"1754474380640","oi_day_high":521700.0,"oi_day_low":360750.0},"NSE_FO:BAJFINANCE25AUG900PE":{"ohlc":{"open":24.45,"high":34.2,"low":22.4,"close":32.05},"depth":{"buy":[{"quantity":750,"price":31.9,"orders":1},{"quantity":750,"price":31.85,"orders":1},{"quantity":1500,"price":31.8,"orders":2},{"quantity":1500,"price":31.75,"orders":2},{"quantity":750,"price":31.65,"orders":1}],"sell":[{"quantity":750,"price":32.35,"orders":1},{"quantity":1500,"price":32.4,"orders":2},{"quantity":750,"price":32.45,"orders":1},{"quantity":750,"price":32.95,"orders":1},{"quantity":6750,"price":33.0,"orders":3}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|79977","symbol":"BAJFINANCE25AUG900PE","last_price":32.05,"volume":1524000,"average_price":28.83,"oi":3610500.0,"net_change":7.45,"total_buy_quantity":152250.0,"total_sell_quantity":114750.0,"lower_circuit_limit":2.05,"upper_circuit_limit":68.6,"last_trade_time":"1754474395309","oi_day_high":3629250.0,"oi_day_low":3576750.0},"NSE_FO:IDFCFIRSTB25AUG69PE":{"ohlc":{"open":1.5,"high":2.0,"low":1.45,"close":1.65},"depth":{"buy":[{"quantity":9275,"price":1.65,"orders":1},{"quantity":92750,"price":1.6,"orders":8},{"quantity":139125,"price":1.55,"orders":8},{"quantity":55650,"price":1.5,"orders":6},{"quantity":129850,"price":1.45,"orders":6}],"sell":[{"quantity":46375,"price":1.7,"orders":5},{"quantity":120575,"price":1.75,"orders":5},{"quantity":55650,"price":1.8,"orders":5},{"quantity":37100,"price":1.85,"orders":4},{"quantity":27825,"price":1.9,"orders":3}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|96567","symbol":"IDFCFIRSTB25AUG69PE","last_price":1.65,"volume":3468850,"average_price":1.69,"oi":3710000.0,"net_change":0.15,"total_buy_quantity":2476425.0,"total_sell_quantity":2105425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1754474337190","oi_day_high":3784200.0,"oi_day_low":3589425.0},"NSE_FO:ADANIENSOL25AUG800CE":{"ohlc":{"open":25.3,"high":27.4,"low":17.5,"close":25.0},"depth":{"buy":[{"quantity":675,"price":24.55,"orders":1},{"quantity":675,"price":24.5,"orders":1},{"quantity":675,"price":24.2,"orders":1},{"quantity":1350,"price":24.15,"orders":2},{"quantity":675,"price":24.1,"orders":1}],"sell":[{"quantity":1350,"price":25.0,"orders":1},{"quantity":1350,"price":25.05,"orders":2},{"quantity":675,"price":25.1,"orders":1},{"quantity":1350,"price":25.15,"orders":2},{"quantity":675,"price":25.25,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|75555","symbol":"ADANIENSOL25AUG800CE","last_price":25.0,"volume":2121525,"average_price":22.52,"oi":1005075.0,"net_change":-2.8,"total_buy_quantity":188325.0,"total_sell_quantity":146475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.05,"last_trade_time":"1754474397050","oi_day_high":1042200.0,"oi_day_low":609525.0},"NSE_FO:FORTIS25AUG860CE":{"ohlc":{"open":31.2,"high":32.8,"low":21.8,"close":23.9},"depth":{"buy":[{"quantity":775,"price":24.45,"orders":1},{"quantity":775,"price":24.4,"orders":1},{"quantity":775,"price":24.35,"orders":1},{"quantity":775,"price":24.3,"orders":1},{"quantity":775,"price":24.1,"orders":1}],"sell":[{"quantity":775,"price":25.5,"orders":1},{"quantity":775,"price":25.55,"orders":1},{"quantity":775,"price":25.6,"orders":1},{"quantity":775,"price":25.7,"orders":1},{"quantity":2325,"price":25.9,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|95411","symbol":"FORTIS25AUG860CE","last_price":23.9,"volume":428575,"average_price":25.73,"oi":203050.0,"net_change":-10.6,"total_buy_quantity":107725.0,"total_sell_quantity":152675.0,"lower_circuit_limit":5.2,"upper_circuit_limit":63.8,"last_trade_time":"1754474368432","oi_day_high":203050.0,"oi_day_low":150350.0},"NSE_FO:CHOLAFIN25AUG1440CE":{"ohlc":{"open":61.9,"high":61.9,"low":41.55,"close":48.8},"depth":{"buy":[{"quantity":625,"price":48.8,"orders":1},{"quantity":625,"price":48.75,"orders":1},{"quantity":625,"price":48.6,"orders":1},{"quantity":625,"price":48.45,"orders":1},{"quantity":1250,"price":48.4,"orders":1}],"sell":[{"quantity":625,"price":49.35,"orders":1},{"quantity":625,"price":49.4,"orders":1},{"quantity":625,"price":49.45,"orders":1},{"quantity":1875,"price":49.8,"orders":3},{"quantity":1250,"price":49.9,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|87246","symbol":"CHOLAFIN25AUG1440CE","last_price":48.8,"volume":230000,"average_price":47.48,"oi":106875.0,"net_change":-13.95,"total_buy_quantity":50000.0,"total_sell_quantity":96875.0,"lower_circuit_limit":5.2,"upper_circuit_limit":120.3,"last_trade_time":"1754474336867","oi_day_high":121875.0,"oi_day_low":105000.0},"NSE_FO:NCC25AUG220CE":{"ohlc":{"open":4.0,"high":7.5,"low":3.75,"close":4.5},"depth":{"buy":[{"quantity":13500,"price":4.5,"orders":3},{"quantity":13500,"price":4.45,"orders":5},{"quantity":16200,"price":4.4,"orders":5},{"quantity":10800,"price":4.35,"orders":4},{"quantity":32400,"price":4.3,"orders":5}],"sell":[{"quantity":13500,"price":4.6,"orders":5},{"quantity":18900,"price":4.65,"orders":7},{"quantity":24300,"price":4.7,"orders":8},{"quantity":18900,"price":4.75,"orders":5},{"quantity":56700,"price":4.8,"orders":7}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|122106","symbol":"NCC25AUG220CE","last_price":4.5,"volume":25841700,"average_price":5.66,"oi":1622700.0,"net_change":0.15,"total_buy_quantity":1004400.0,"total_sell_quantity":1088100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.35,"last_trade_time":"1754474394760","oi_day_high":2335500.0,"oi_day_low":1471500.0},"NSE_FO:BOSCHLTD25AUG40500CE":{"ohlc":{"open":1200.0,"high":1200.0,"low":419.95,"close":430.05},"depth":{"buy":[{"quantity":25,"price":430.0,"orders":1},{"quantity":25,"price":425.15,"orders":1},{"quantity":50,"price":425.1,"orders":2},{"quantity":50,"price":425.05,"orders":1},{"quantity":200,"price":423.25,"orders":2}],"sell":[{"quantity":25,"price":438.0,"orders":1},{"quantity":50,"price":441.3,"orders":2},{"quantity":25,"price":446.0,"orders":1},{"quantity":25,"price":448.0,"orders":1},{"quantity":50,"price":453.4,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|74887","symbol":"BOSCHLTD25AUG40500CE","last_price":430.05,"volume":57900,"average_price":541.39,"oi":12575.0,"net_change":-874.8,"total_buy_quantity":3575.0,"total_sell_quantity":5300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":2329.75,"last_trade_time":"1754474398546","oi_day_high":13475.0,"oi_day_low":4800.0},"NSE_FO:MUTHOOTFIN25AUG2600PE":{"ohlc":{"open":64.8,"high":75.6,"low":61.9,"close":71.35},"depth":{"buy":[{"quantity":275,"price":70.5,"orders":1},{"quantity":275,"price":70.35,"orders":1},{"quantity":275,"price":68.75,"orders":1},{"quantity":825,"price":68.15,"orders":1},{"quantity":4125,"price":62.8,"orders":1}],"sell":[{"quantity":275,"price":73.25,"orders":1},{"quantity":275,"price":73.3,"orders":1},{"quantity":275,"price":74.8,"orders":1},{"quantity":275,"price":74.85,"orders":1},{"quantity":550,"price":75.4,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|120582","symbol":"MUTHOOTFIN25AUG2600PE","last_price":71.35,"volume":82775,"average_price":68.68,"oi":88000.0,"net_change":4.35,"total_buy_quantity":19800.0,"total_sell_quantity":17325.0,"lower_circuit_limit":8.15,"upper_circuit_limit":125.85,"last_trade_time":"1754474288424","oi_day_high":91850.0,"oi_day_low":81125.0},"NSE_FO:PFC25AUG410CE":{"ohlc":{"open":13.75,"high":15.6,"low":8.8,"close":13.0},"depth":{"buy":[{"quantity":1300,"price":12.95,"orders":1},{"quantity":1300,"price":12.9,"orders":1},{"quantity":2600,"price":12.85,"orders":2},{"quantity":3900,"price":12.8,"orders":3},{"quantity":2600,"price":12.7,"orders":2}],"sell":[{"quantity":2600,"price":13.0,"orders":2},{"quantity":1300,"price":13.1,"orders":1},{"quantity":2600,"price":13.15,"orders":2},{"quantity":2600,"price":13.2,"orders":2},{"quantity":2600,"price":13.25,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|122476","symbol":"PFC25AUG410CE","last_price":13.0,"volume":11989900,"average_price":11.9,"oi":2597400.0,"net_change":-0.05,"total_buy_quantity":263900.0,"total_sell_quantity":663000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.05,"last_trade_time":"1754474399161","oi_day_high":2960100.0,"oi_day_low":2466100.0},"NSE_FO:DLF25AUG780PE":{"ohlc":{"open":19.5,"high":33.35,"low":19.2,"close":27.35},"depth":{"buy":[{"quantity":1650,"price":26.5,"orders":2},{"quantity":1650,"price":26.45,"orders":2},{"quantity":825,"price":26.4,"orders":1},{"quantity":1650,"price":26.35,"orders":2},{"quantity":825,"price":26.15,"orders":1}],"sell":[{"quantity":1650,"price":27.45,"orders":2},{"quantity":1650,"price":27.5,"orders":2},{"quantity":825,"price":27.65,"orders":1},{"quantity":825,"price":27.7,"orders":1},{"quantity":825,"price":27.75,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|92575","symbol":"DLF25AUG780PE","last_price":27.35,"volume":3039300,"average_price":25.95,"oi":1310925.0,"net_change":7.85,"total_buy_quantity":252450.0,"total_sell_quantity":122100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.0,"last_trade_time":"1754474399046","oi_day_high":1413225.0,"oi_day_low":1310100.0},"NSE_FO:SHRIRAMFIN25AUG630CE":{"ohlc":{"open":22.95,"high":26.45,"low":16.35,"close":19.05},"depth":{"buy":[{"quantity":825,"price":19.0,"orders":1},{"quantity":825,"price":18.95,"orders":1},{"quantity":2475,"price":18.9,"orders":3},{"quantity":825,"price":18.85,"orders":1},{"quantity":1650,"price":18.8,"orders":2}],"sell":[{"quantity":1650,"price":19.2,"orders":2},{"quantity":1650,"price":19.3,"orders":2},{"quantity":3300,"price":19.35,"orders":4},{"quantity":1650,"price":19.4,"orders":2},{"quantity":825,"price":19.45,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|133702","symbol":"SHRIRAMFIN25AUG630CE","last_price":19.05,"volume":2244000,"average_price":20.89,"oi":595650.0,"net_change":-2.0,"total_buy_quantity":155100.0,"total_sell_quantity":188925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.8,"last_trade_time":"1754474398558","oi_day_high":642675.0,"oi_day_low":532125.0},"NSE_FO:HINDZINC25AUG420PE":{"ohlc":{"open":8.65,"high":10.6,"low":7.4,"close":9.0},"depth":{"buy":[{"quantity":1225,"price":9.1,"orders":1},{"quantity":1225,"price":9.05,"orders":1},{"quantity":1225,"price":9.0,"orders":1},{"quantity":1225,"price":8.95,"orders":1},{"quantity":1225,"price":8.85,"orders":1}],"sell":[{"quantity":1225,"price":9.25,"orders":1},{"quantity":1225,"price":9.3,"orders":1},{"quantity":2450,"price":9.35,"orders":2},{"quantity":1225,"price":9.4,"orders":1},{"quantity":2450,"price":9.65,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|101769","symbol":"HINDZINC25AUG420PE","last_price":9.0,"volume":464275,"average_price":8.81,"oi":726425.0,"net_change":-0.05,"total_buy_quantity":401800.0,"total_sell_quantity":171500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.05,"last_trade_time":"1754474114895","oi_day_high":750925.0,"oi_day_low":706825.0},"NSE_FO:BANKBARODA25AUG237.5CE":{"ohlc":{"open":8.95,"high":9.7,"low":7.1,"close":8.55},"depth":{"buy":[{"quantity":2925,"price":8.45,"orders":1},{"quantity":2925,"price":8.4,"orders":1},{"quantity":2925,"price":8.35,"orders":1},{"quantity":5850,"price":8.3,"orders":2},{"quantity":2925,"price":8.2,"orders":1}],"sell":[{"quantity":5850,"price":8.6,"orders":2},{"quantity":5850,"price":8.65,"orders":2},{"quantity":5850,"price":8.7,"orders":2},{"quantity":5850,"price":8.75,"orders":2},{"quantity":5850,"price":8.8,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|71616","symbol":"BANKBARODA25AUG237.5CE","last_price":8.55,"volume":810225,"average_price":8.34,"oi":424125.0,"net_change":0.9,"total_buy_quantity":362700.0,"total_sell_quantity":374400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.65,"last_trade_time":"1754474366223","oi_day_high":488475.0,"oi_day_low":394875.0},"NSE_FO:ABB25AUG5500PE":{"ohlc":{"open":430.4,"high":472.3,"low":415.55,"close":437.65},"depth":{"buy":[{"quantity":125,"price":429.4,"orders":1},{"quantity":125,"price":429.2,"orders":1},{"quantity":125,"price":429.15,"orders":1},{"quantity":125,"price":429.0,"orders":1},{"quantity":125,"price":426.1,"orders":1}],"sell":[{"quantity":125,"price":440.8,"orders":1},{"quantity":125,"price":440.85,"orders":1},{"quantity":125,"price":440.9,"orders":1},{"quantity":125,"price":444.25,"orders":1},{"quantity":1000,"price":458.35,"orders":3}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|62789","symbol":"ABB25AUG5500PE","last_price":437.65,"volume":5500,"average_price":441.66,"oi":84875.0,"net_change":7.25,"total_buy_quantity":6000.0,"total_sell_quantity":9125.0,"lower_circuit_limit":187.25,"upper_circuit_limit":673.55,"last_trade_time":"1754472603607","oi_day_high":85125.0,"oi_day_low":83875.0},"NSE_FO:POONAWALLA25AUG420PE":{"ohlc":{"open":6.15,"high":7.95,"low":5.5,"close":5.5},"depth":{"buy":[{"quantity":5100,"price":5.35,"orders":3},{"quantity":1700,"price":5.05,"orders":1},{"quantity":110500,"price":5.0,"orders":4},{"quantity":1700,"price":4.95,"orders":1},{"quantity":52700,"price":4.45,"orders":2}],"sell":[{"quantity":3400,"price":5.65,"orders":2},{"quantity":1700,"price":5.85,"orders":1},{"quantity":3400,"price":5.9,"orders":2},{"quantity":15300,"price":6.0,"orders":2},{"quantity":1700,"price":6.05,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|130491","symbol":"POONAWALLA25AUG420PE","last_price":5.5,"volume":158100,"average_price":6.53,"oi":231200.0,"net_change":-1.65,"total_buy_quantity":345100.0,"total_sell_quantity":266900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.15,"last_trade_time":"1754474325235","oi_day_high":231200.0,"oi_day_low":205700.0},"NSE_FO:360ONE25AUG1060CE":{"ohlc":{"open":39.5,"high":40.95,"low":27.0,"close":30.0},"depth":{"buy":[{"quantity":500,"price":29.1,"orders":1},{"quantity":500,"price":29.05,"orders":1},{"quantity":1000,"price":28.2,"orders":2},{"quantity":500,"price":28.15,"orders":1},{"quantity":500,"price":26.8,"orders":1}],"sell":[{"quantity":500,"price":30.55,"orders":1},{"quantity":500,"price":30.8,"orders":1},{"quantity":500,"price":31.55,"orders":1},{"quantity":500,"price":31.9,"orders":1},{"quantity":500,"price":31.95,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|62612","symbol":"360ONE25AUG1060CE","last_price":30.0,"volume":63000,"average_price":30.01,"oi":190000.0,"net_change":-7.0,"total_buy_quantity":74500.0,"total_sell_quantity":39500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.75,"last_trade_time":"1754474366076","oi_day_high":191000.0,"oi_day_low":188000.0},"NSE_FO:ANGELONE25AUG2600CE":{"ohlc":{"open":101.15,"high":131.95,"low":79.25,"close":106.75},"depth":{"buy":[{"quantity":250,"price":106.1,"orders":1},{"quantity":250,"price":106.05,"orders":1},{"quantity":250,"price":106.0,"orders":1},{"quantity":1000,"price":105.7,"orders":2},{"quantity":250,"price":105.25,"orders":1}],"sell":[{"quantity":250,"price":107.75,"orders":1},{"quantity":500,"price":107.8,"orders":2},{"quantity":250,"price":107.85,"orders":1},{"quantity":250,"price":108.0,"orders":1},{"quantity":250,"price":108.05,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|77052","symbol":"ANGELONE25AUG2600CE","last_price":106.75,"volume":788000,"average_price":108.32,"oi":195750.0,"net_change":-0.55,"total_buy_quantity":52500.0,"total_sell_quantity":45500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":236.15,"last_trade_time":"1754474382094","oi_day_high":250000.0,"oi_day_low":194750.0},"NSE_FO:CANBK25AUG107PE":{"ohlc":{"open":2.4,"high":2.95,"low":1.45,"close":1.8},"depth":{"buy":[{"quantity":20250,"price":1.8,"orders":3},{"quantity":67500,"price":1.75,"orders":7},{"quantity":47250,"price":1.7,"orders":5},{"quantity":60750,"price":1.65,"orders":4},{"quantity":54000,"price":1.6,"orders":4}],"sell":[{"quantity":27000,"price":1.85,"orders":3},{"quantity":54000,"price":1.9,"orders":6},{"quantity":94500,"price":1.95,"orders":6},{"quantity":114750,"price":2.0,"orders":5},{"quantity":74250,"price":2.05,"orders":3}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|76704","symbol":"CANBK25AUG107PE","last_price":1.8,"volume":3692250,"average_price":2.06,"oi":2328750.0,"net_change":-0.75,"total_buy_quantity":1059750.0,"total_sell_quantity":1410750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.55,"last_trade_time":"1754474369158","oi_day_high":2517750.0,"oi_day_low":2328750.0},"NSE_FO:TATAELXSI25AUG6100PE":{"ohlc":{"open":311.6,"high":339.0,"low":296.6,"close":336.25},"depth":{"buy":[{"quantity":100,"price":356.0,"orders":1},{"quantity":100,"price":355.95,"orders":1},{"quantity":300,"price":355.85,"orders":3},{"quantity":100,"price":355.75,"orders":1},{"quantity":100,"price":355.55,"orders":1}],"sell":[{"quantity":200,"price":371.55,"orders":2},{"quantity":100,"price":371.6,"orders":1},{"quantity":200,"price":375.15,"orders":1},{"quantity":200,"price":379.25,"orders":1},{"quantity":400,"price":379.3,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|137654","symbol":"TATAELXSI25AUG6100PE","last_price":336.25,"volume":1200,"average_price":313.92,"oi":6300.0,"net_change":91.1,"total_buy_quantity":12500.0,"total_sell_quantity":9600.0,"lower_circuit_limit":49.4,"upper_circuit_limit":440.9,"last_trade_time":"1754471829891","oi_day_high":6600.0,"oi_day_low":6200.0},"NSE_FO:INDIANB25AUG620CE":{"ohlc":{"open":24.75,"high":27.0,"low":21.0,"close":27.0},"depth":{"buy":[{"quantity":1000,"price":25.85,"orders":1},{"quantity":1000,"price":25.8,"orders":1},{"quantity":1000,"price":25.75,"orders":1},{"quantity":1000,"price":25.7,"orders":1},{"quantity":1000,"price":25.55,"orders":1}],"sell":[{"quantity":1000,"price":27.0,"orders":1},{"quantity":1000,"price":27.05,"orders":1},{"quantity":1000,"price":27.1,"orders":1},{"quantity":1000,"price":27.15,"orders":1},{"quantity":1000,"price":27.4,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|46073","symbol":"INDIANB25AUG620CE","last_price":27.0,"volume":16000,"average_price":23.4,"oi":110000.0,"net_change":2.3,"total_buy_quantity":143000.0,"total_sell_quantity":146000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.1,"last_trade_time":"1754473594377","oi_day_high":114000.0,"oi_day_low":110000.0},"NSE_FO:UNIONBANK25AUG130CE":{"ohlc":{"open":3.0,"high":4.8,"low":2.7,"close":4.3},"depth":{"buy":[{"quantity":8850,"price":4.25,"orders":2},{"quantity":26550,"price":4.2,"orders":6},{"quantity":26550,"price":4.15,"orders":6},{"quantity":66375,"price":4.1,"orders":5},{"quantity":22125,"price":4.05,"orders":4}],"sell":[{"quantity":13275,"price":4.3,"orders":3},{"quantity":30975,"price":4.35,"orders":6},{"quantity":35400,"price":4.4,"orders":7},{"quantity":26550,"price":4.45,"orders":5},{"quantity":61950,"price":4.5,"orders":7}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|50606","symbol":"UNIONBANK25AUG130CE","last_price":4.3,"volume":8093325,"average_price":3.85,"oi":4694925.0,"net_change":1.35,"total_buy_quantity":1026600.0,"total_sell_quantity":1044300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1754474395577","oi_day_high":4876350.0,"oi_day_low":4694925.0},"NSE_FO:DIVISLAB25AUG6600CE":{"ohlc":{"open":135.8,"high":135.8,"low":30.15,"close":43.95},"depth":{"buy":[{"quantity":100,"price":43.6,"orders":1},{"quantity":100,"price":43.55,"orders":1},{"quantity":100,"price":43.5,"orders":1},{"quantity":100,"price":43.45,"orders":1},{"quantity":1000,"price":43.4,"orders":2}],"sell":[{"quantity":300,"price":44.95,"orders":1},{"quantity":100,"price":45.0,"orders":1},{"quantity":300,"price":46.0,"orders":2},{"quantity":100,"price":46.95,"orders":1},{"quantity":200,"price":47.0,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|91883","symbol":"DIVISLAB25AUG6600CE","last_price":43.95,"volume":687900,"average_price":55.27,"oi":111100.0,"net_change":-91.85,"total_buy_quantity":40700.0,"total_sell_quantity":15600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":261.6,"last_trade_time":"1754474397757","oi_day_high":111100.0,"oi_day_low":53000.0},"NSE_FO:SBIN25AUG800PE":{"ohlc":{"open":14.05,"high":14.6,"low":9.7,"close":12.35},"depth":{"buy":[{"quantity":1500,"price":12.3,"orders":1},{"quantity":3750,"price":12.2,"orders":5},{"quantity":4500,"price":12.15,"orders":6},{"quantity":3750,"price":12.1,"orders":5},{"quantity":4500,"price":12.05,"orders":5}],"sell":[{"quantity":3750,"price":12.35,"orders":4},{"quantity":6750,"price":12.4,"orders":8},{"quantity":5250,"price":12.45,"orders":7},{"quantity":3000,"price":12.5,"orders":4},{"quantity":2250,"price":12.55,"orders":3}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|134247","symbol":"SBIN25AUG800PE","last_price":12.35,"volume":10627500,"average_price":12.3,"oi":7000500.0,"net_change":-1.6,"total_buy_quantity":349500.0,"total_sell_quantity":317250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.95,"last_trade_time":"1754474398084","oi_day_high":7040250.0,"oi_day_low":6462750.0},"NSE_FO:AUROPHARMA25AUG1140PE":{"ohlc":{"open":82.0,"high":85.0,"low":70.0,"close":80.0},"depth":{"buy":[{"quantity":1650,"price":73.95,"orders":1},{"quantity":1650,"price":73.9,"orders":1},{"quantity":2200,"price":71.75,"orders":1},{"quantity":2750,"price":71.1,"orders":1},{"quantity":3300,"price":71.0,"orders":1}],"sell":[{"quantity":1100,"price":85.0,"orders":1},{"quantity":3300,"price":96.45,"orders":1},{"quantity":4950,"price":115.5,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|69306","symbol":"AUROPHARMA25AUG1140PE","last_price":80.0,"volume":10450,"average_price":78.24,"oi":98450.0,"net_change":6.55,"total_buy_quantity":23100.0,"total_sell_quantity":9350.0,"lower_circuit_limit":31.25,"upper_circuit_limit":115.65,"last_trade_time":"1754465649967","oi_day_high":100650.0,"oi_day_low":98450.0},"NSE_FO:TATAMOTORS25AUG670PE":{"ohlc":{"open":28.55,"high":30.5,"low":24.65,"close":27.9},"depth":{"buy":[{"quantity":800,"price":27.85,"orders":1},{"quantity":1600,"price":27.8,"orders":2},{"quantity":1600,"price":27.75,"orders":2},{"quantity":800,"price":27.5,"orders":1},{"quantity":7200,"price":27.45,"orders":2}],"sell":[{"quantity":800,"price":28.0,"orders":1},{"quantity":800,"price":28.05,"orders":1},{"quantity":800,"price":28.1,"orders":1},{"quantity":800,"price":28.15,"orders":1},{"quantity":800,"price":28.2,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|139339","symbol":"TATAMOTORS25AUG670PE","last_price":27.9,"volume":400800,"average_price":27.45,"oi":1709600.0,"net_change":-0.1,"total_buy_quantity":105600.0,"total_sell_quantity":104000.0,"lower_circuit_limit":6.85,"upper_circuit_limit":49.15,"last_trade_time":"1754474091527","oi_day_high":1719200.0,"oi_day_low":1677600.0},"NSE_FO:BHARATFORG25AUG1160CE":{"ohlc":{"open":41.3,"high":44.3,"low":23.7,"close":24.6},"depth":{"buy":[{"quantity":1000,"price":24.2,"orders":2},{"quantity":500,"price":24.15,"orders":1},{"quantity":1000,"price":24.1,"orders":2},{"quantity":500,"price":24.05,"orders":1},{"quantity":2000,"price":24.0,"orders":4}],"sell":[{"quantity":500,"price":25.25,"orders":1},{"quantity":500,"price":25.3,"orders":1},{"quantity":500,"price":25.4,"orders":1},{"quantity":500,"price":25.6,"orders":1},{"quantity":500,"price":25.7,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|81835","symbol":"BHARATFORG25AUG1160CE","last_price":24.6,"volume":2209000,"average_price":31.67,"oi":305500.0,"net_change":-16.55,"total_buy_quantity":126500.0,"total_sell_quantity":128000.0,"lower_circuit_limit":2.9,"upper_circuit_limit":79.4,"last_trade_time":"1754474391927","oi_day_high":308500.0,"oi_day_low":145000.0},"NSE_FO:BANDHANBNK25AUG167.5PE":{"ohlc":{"open":6.2,"high":7.8,"low":5.95,"close":7.05},"depth":{"buy":[{"quantity":7200,"price":7.1,"orders":2},{"quantity":7200,"price":7.05,"orders":2},{"quantity":3600,"price":6.95,"orders":1},{"quantity":3600,"price":6.9,"orders":1},{"quantity":7200,"price":6.85,"orders":2}],"sell":[{"quantity":3600,"price":7.25,"orders":1},{"quantity":3600,"price":7.3,"orders":1},{"quantity":3600,"price":7.35,"orders":1},{"quantity":10800,"price":7.4,"orders":3},{"quantity":28800,"price":7.45,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|71281","symbol":"BANDHANBNK25AUG167.5PE","last_price":7.05,"volume":126000,"average_price":6.9,"oi":313200.0,"net_change":0.35,"total_buy_quantity":381600.0,"total_sell_quantity":396000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.7,"last_trade_time":"1754473877598","oi_day_high":316800.0,"oi_day_low":298800.0},"NSE_FO:CROMPTON25AUG325PE":{"ohlc":{"open":11.0,"high":13.7,"low":11.0,"close":12.5},"depth":{"buy":[{"quantity":3600,"price":12.0,"orders":2},{"quantity":1800,"price":10.9,"orders":1},{"quantity":30600,"price":10.85,"orders":2},{"quantity":1800,"price":10.55,"orders":1},{"quantity":18000,"price":10.5,"orders":1}],"sell":[{"quantity":3600,"price":12.35,"orders":2},{"quantity":1800,"price":13.55,"orders":1},{"quantity":12600,"price":13.6,"orders":2},{"quantity":1800,"price":14.15,"orders":1},{"quantity":9000,"price":14.2,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|80930","symbol":"CROMPTON25AUG325PE","last_price":12.5,"volume":91800,"average_price":12.78,"oi":248400.0,"net_change":1.55,"total_buy_quantity":192600.0,"total_sell_quantity":217800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.95,"last_trade_time":"1754474307192","oi_day_high":253800.0,"oi_day_low":241200.0},"NSE_FO:ASHOKLEY25AUG120PE":{"ohlc":{"open":2.0,"high":2.6,"low":1.8,"close":2.55},"depth":{"buy":[{"quantity":35000,"price":2.5,"orders":4},{"quantity":65000,"price":2.45,"orders":8},{"quantity":65000,"price":2.4,"orders":8},{"quantity":110000,"price":2.35,"orders":11},{"quantity":35000,"price":2.3,"orders":5}],"sell":[{"quantity":40000,"price":2.6,"orders":8},{"quantity":55000,"price":2.65,"orders":8},{"quantity":90000,"price":2.7,"orders":4},{"quantity":45000,"price":2.75,"orders":2},{"quantity":50000,"price":2.8,"orders":4}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|77803","symbol":"ASHOKLEY25AUG120PE","last_price":2.55,"volume":5140000,"average_price":2.39,"oi":2810000.0,"net_change":0.55,"total_buy_quantity":1515000.0,"total_sell_quantity":945000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1754474387800","oi_day_high":2810000.0,"oi_day_low":2390000.0},"NSE_FO:GAIL25AUG177.5CE":{"ohlc":{"open":2.2,"high":2.3,"low":1.6,"close":1.65},"depth":{"buy":[{"quantity":28350,"price":1.6,"orders":6},{"quantity":53550,"price":1.55,"orders":6},{"quantity":40950,"price":1.5,"orders":7},{"quantity":12600,"price":1.45,"orders":4},{"quantity":9450,"price":1.4,"orders":2}],"sell":[{"quantity":18900,"price":1.7,"orders":6},{"quantity":25200,"price":1.75,"orders":5},{"quantity":44100,"price":1.8,"orders":5},{"quantity":18900,"price":1.85,"orders":4},{"quantity":15750,"price":1.9,"orders":4}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|86617","symbol":"GAIL25AUG177.5CE","last_price":1.65,"volume":882000,"average_price":1.83,"oi":1064700.0,"net_change":-0.55,"total_buy_quantity":689850.0,"total_sell_quantity":708750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1754474360728","oi_day_high":1105650.0,"oi_day_low":1026900.0},"NSE_FO:TRENT25AUG5000CE":{"ohlc":{"open":422.0,"high":488.8,"low":410.0,"close":421.6},"depth":{"buy":[{"quantity":100,"price":410.05,"orders":1},{"quantity":100,"price":410.0,"orders":1},{"quantity":100,"price":405.2,"orders":1},{"quantity":100,"price":405.15,"orders":1},{"quantity":100,"price":405.0,"orders":1}],"sell":[{"quantity":100,"price":420.7,"orders":1},{"quantity":200,"price":420.75,"orders":2},{"quantity":100,"price":420.8,"orders":1},{"quantity":100,"price":422.55,"orders":1},{"quantity":200,"price":466.0,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|139485","symbol":"TRENT25AUG5000CE","last_price":421.6,"volume":55400,"average_price":438.11,"oi":110100.0,"net_change":19.2,"total_buy_quantity":7200.0,"total_sell_quantity":7400.0,"lower_circuit_limit":108.4,"upper_circuit_limit":696.4,"last_trade_time":"1754474348609","oi_day_high":114800.0,"oi_day_low":109100.0},"NSE_FO:PAGEIND25AUG49000CE":{"ohlc":{"open":360.0,"high":470.7,"low":347.2,"close":420.0},"depth":{"buy":[{"quantity":15,"price":390.05,"orders":1},{"quantity":15,"price":390.0,"orders":1},{"quantity":15,"price":387.45,"orders":1},{"quantity":15,"price":377.8,"orders":1},{"quantity":15,"price":364.95,"orders":1}],"sell":[{"quantity":15,"price":446.25,"orders":1},{"quantity":15,"price":446.3,"orders":1},{"quantity":15,"price":446.4,"orders":1},{"quantity":15,"price":458.85,"orders":1},{"quantity":60,"price":631.2,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|126009","symbol":"PAGEIND25AUG49000CE","last_price":420.0,"volume":1815,"average_price":382.06,"oi":1980.0,"net_change":125.0,"total_buy_quantity":5460.0,"total_sell_quantity":540.0,"lower_circuit_limit":0.05,"upper_circuit_limit":726.4,"last_trade_time":"1754474305047","oi_day_high":2010.0,"oi_day_low":1620.0},"NSE_FO:ADANIGREEN25AUG980PE":{"ohlc":{"open":37.1,"high":45.0,"low":34.55,"close":44.55},"depth":{"buy":[{"quantity":600,"price":43.8,"orders":1},{"quantity":600,"price":43.75,"orders":1},{"quantity":600,"price":43.65,"orders":1},{"quantity":1200,"price":43.6,"orders":2},{"quantity":1800,"price":41.95,"orders":2}],"sell":[{"quantity":600,"price":44.25,"orders":1},{"quantity":600,"price":44.55,"orders":1},{"quantity":600,"price":44.75,"orders":1},{"quantity":1200,"price":44.95,"orders":2},{"quantity":600,"price":45.0,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|64162","symbol":"ADANIGREEN25AUG980PE","last_price":44.55,"volume":266400,"average_price":39.39,"oi":185400.0,"net_change":7.15,"total_buy_quantity":111600.0,"total_sell_quantity":67800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.3,"last_trade_time":"1754474357525","oi_day_high":222600.0,"oi_day_low":185400.0},"NSE_FO:POLYCAB25AUG6800PE":{"ohlc":{"open":156.0,"high":255.5,"low":145.65,"close":175.05},"depth":{"buy":[{"quantity":250,"price":164.05,"orders":2},{"quantity":250,"price":164.0,"orders":2},{"quantity":125,"price":163.8,"orders":1},{"quantity":125,"price":162.1,"orders":1},{"quantity":125,"price":162.05,"orders":1}],"sell":[{"quantity":250,"price":177.65,"orders":2},{"quantity":125,"price":177.7,"orders":1},{"quantity":125,"price":177.75,"orders":1},{"quantity":375,"price":178.0,"orders":2},{"quantity":125,"price":178.95,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|130369","symbol":"POLYCAB25AUG6800PE","last_price":175.05,"volume":397125,"average_price":195.93,"oi":69000.0,"net_change":59.45,"total_buy_quantity":43375.0,"total_sell_quantity":14500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":310.95,"last_trade_time":"1754474395614","oi_day_high":77500.0,"oi_day_low":42250.0},"NSE_FO:ASIANPAINT25AUG2400CE":{"ohlc":{"open":72.3,"high":121.0,"low":70.7,"close":106.95},"depth":{"buy":[{"quantity":250,"price":107.35,"orders":1},{"quantity":250,"price":107.3,"orders":1},{"quantity":250,"price":107.25,"orders":1},{"quantity":250,"price":107.2,"orders":1},{"quantity":500,"price":105.55,"orders":2}],"sell":[{"quantity":250,"price":108.4,"orders":1},{"quantity":250,"price":108.45,"orders":1},{"quantity":250,"price":108.5,"orders":1},{"quantity":250,"price":108.55,"orders":1},{"quantity":500,"price":108.6,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|78021","symbol":"ASIANPAINT25AUG2400CE","last_price":106.95,"volume":610000,"average_price":98.33,"oi":221750.0,"net_change":42.2,"total_buy_quantity":37250.0,"total_sell_quantity":36000.0,"lower_circuit_limit":6.05,"upper_circuit_limit":208.0,"last_trade_time":"1754474341022","oi_day_high":318500.0,"oi_day_low":221750.0},"NSE_FO:HDFCLIFE25AUG760PE":{"ohlc":{"open":25.75,"high":26.25,"low":17.4,"close":17.8},"depth":{"buy":[{"quantity":2200,"price":17.2,"orders":2},{"quantity":2200,"price":17.15,"orders":2},{"quantity":1100,"price":17.1,"orders":1},{"quantity":4400,"price":17.05,"orders":1},{"quantity":1100,"price":17.0,"orders":1}],"sell":[{"quantity":1100,"price":17.55,"orders":1},{"quantity":1100,"price":17.6,"orders":1},{"quantity":1100,"price":17.65,"orders":1},{"quantity":1100,"price":17.75,"orders":1},{"quantity":2200,"price":18.2,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|99609","symbol":"HDFCLIFE25AUG760PE","last_price":17.8,"volume":185900,"average_price":18.89,"oi":289300.0,"net_change":-7.9,"total_buy_quantity":85800.0,"total_sell_quantity":121000.0,"lower_circuit_limit":5.7,"upper_circuit_limit":45.7,"last_trade_time":"1754474340003","oi_day_high":289300.0,"oi_day_low":254100.0},"NSE_FO:SBICARD25AUG810PE":{"ohlc":{"open":20.8,"high":32.1,"low":20.3,"close":26.0},"depth":{"buy":[{"quantity":1600,"price":25.8,"orders":2},{"quantity":800,"price":25.75,"orders":1},{"quantity":800,"price":25.5,"orders":1},{"quantity":800,"price":25.35,"orders":1},{"quantity":800,"price":24.75,"orders":1}],"sell":[{"quantity":1600,"price":26.4,"orders":2},{"quantity":800,"price":26.45,"orders":1},{"quantity":800,"price":26.55,"orders":1},{"quantity":800,"price":26.85,"orders":1},{"quantity":1600,"price":27.05,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|131001","symbol":"SBICARD25AUG810PE","last_price":26.0,"volume":110400,"average_price":26.31,"oi":204800.0,"net_change":4.4,"total_buy_quantity":103200.0,"total_sell_quantity":97600.0,"lower_circuit_limit":1.6,"upper_circuit_limit":41.6,"last_trade_time":"1754474303592","oi_day_high":224800.0,"oi_day_low":202400.0},"NSE_FO:IEX25AUG135CE":{"ohlc":{"open":5.3,"high":5.3,"low":4.05,"close":4.4},"depth":{"buy":[{"quantity":18750,"price":4.4,"orders":5},{"quantity":26250,"price":4.35,"orders":7},{"quantity":30000,"price":4.3,"orders":8},{"quantity":45000,"price":4.25,"orders":5},{"quantity":30000,"price":4.2,"orders":6}],"sell":[{"quantity":22500,"price":4.5,"orders":5},{"quantity":30000,"price":4.55,"orders":7},{"quantity":30000,"price":4.6,"orders":5},{"quantity":120000,"price":4.65,"orders":5},{"quantity":37500,"price":4.7,"orders":8}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|50290","symbol":"IEX25AUG135CE","last_price":4.4,"volume":3757500,"average_price":4.46,"oi":2898750.0,"net_change":-0.8,"total_buy_quantity":930000.0,"total_sell_quantity":1016250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.2,"last_trade_time":"1754474369400","oi_day_high":2981250.0,"oi_day_low":2445000.0},"NSE_FO:HUDCO25AUG210PE":{"ohlc":{"open":4.8,"high":7.3,"low":4.6,"close":6.9},"depth":{"buy":[{"quantity":8325,"price":6.95,"orders":3},{"quantity":11100,"price":6.9,"orders":4},{"quantity":8325,"price":6.85,"orders":3},{"quantity":11100,"price":6.8,"orders":4},{"quantity":30525,"price":6.75,"orders":4}],"sell":[{"quantity":2775,"price":7.05,"orders":1},{"quantity":2775,"price":7.1,"orders":1},{"quantity":8325,"price":7.15,"orders":3},{"quantity":8325,"price":7.2,"orders":3},{"quantity":24975,"price":7.25,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|102058","symbol":"HUDCO25AUG210PE","last_price":6.9,"volume":3088575,"average_price":6.28,"oi":954600.0,"net_change":2.2,"total_buy_quantity":799200.0,"total_sell_quantity":521700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.7,"last_trade_time":"1754474394920","oi_day_high":954600.0,"oi_day_low":679875.0},"NSE_FO:HDFCAMC25AUG5700CE":{"ohlc":{"open":110.0,"high":133.0,"low":96.25,"close":111.45},"depth":{"buy":[{"quantity":150,"price":108.75,"orders":1},{"quantity":150,"price":108.65,"orders":1},{"quantity":150,"price":108.6,"orders":1},{"quantity":150,"price":105.15,"orders":1},{"quantity":150,"price":105.1,"orders":1}],"sell":[{"quantity":150,"price":111.2,"orders":1},{"quantity":150,"price":112.6,"orders":1},{"quantity":150,"price":113.6,"orders":1},{"quantity":150,"price":113.65,"orders":1},{"quantity":300,"price":113.7,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|42386","symbol":"HDFCAMC25AUG5700CE","last_price":111.45,"volume":255000,"average_price":112.67,"oi":168750.0,"net_change":-4.75,"total_buy_quantity":16350.0,"total_sell_quantity":45600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":284.85,"last_trade_time":"1754474395076","oi_day_high":176700.0,"oi_day_low":164700.0},"NSE_FO:GRANULES25AUG470PE":{"ohlc":{"open":29.75,"high":40.0,"low":29.75,"close":35.0},"depth":{"buy":[{"quantity":1075,"price":34.4,"orders":1},{"quantity":1075,"price":34.35,"orders":1},{"quantity":3225,"price":33.15,"orders":1},{"quantity":4300,"price":32.55,"orders":1},{"quantity":10750,"price":31.25,"orders":1}],"sell":[{"quantity":1075,"price":36.05,"orders":1},{"quantity":1075,"price":36.1,"orders":1},{"quantity":3225,"price":37.1,"orders":1},{"quantity":5375,"price":37.3,"orders":1},{"quantity":10750,"price":37.45,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|88360","symbol":"GRANULES25AUG470PE","last_price":35.0,"volume":24725,"average_price":35.48,"oi":244025.0,"net_change":7.3,"total_buy_quantity":110725.0,"total_sell_quantity":108575.0,"lower_circuit_limit":7.6,"upper_circuit_limit":47.8,"last_trade_time":"1754474161739","oi_day_high":254775.0,"oi_day_low":244025.0},"NSE_FO:NESTLEIND25AUG2240PE":{"ohlc":{"open":26.0,"high":38.2,"low":21.75,"close":37.2},"depth":{"buy":[{"quantity":500,"price":35.9,"orders":2},{"quantity":250,"price":35.75,"orders":1},{"quantity":250,"price":35.05,"orders":1},{"quantity":500,"price":35.0,"orders":1},{"quantity":500,"price":34.65,"orders":2}],"sell":[{"quantity":500,"price":36.3,"orders":2},{"quantity":250,"price":36.35,"orders":1},{"quantity":250,"price":36.4,"orders":1},{"quantity":250,"price":36.65,"orders":1},{"quantity":250,"price":36.8,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|122339","symbol":"NESTLEIND25AUG2240PE","last_price":37.2,"volume":151250,"average_price":31.42,"oi":113500.0,"net_change":13.8,"total_buy_quantity":48500.0,"total_sell_quantity":43500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.95,"last_trade_time":"1754474353526","oi_day_high":124500.0,"oi_day_low":113000.0},"NSE_FO:TECHM25AUG1460CE":{"ohlc":{"open":44.55,"high":46.3,"low":31.0,"close":33.95},"depth":{"buy":[{"quantity":600,"price":33.9,"orders":1},{"quantity":600,"price":33.85,"orders":1},{"quantity":600,"price":33.7,"orders":1},{"quantity":600,"price":33.65,"orders":1},{"quantity":600,"price":33.55,"orders":1}],"sell":[{"quantity":600,"price":34.4,"orders":1},{"quantity":1200,"price":34.45,"orders":2},{"quantity":1200,"price":34.5,"orders":2},{"quantity":600,"price":34.8,"orders":1},{"quantity":600,"price":36.25,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|42091","symbol":"TECHM25AUG1460CE","last_price":33.95,"volume":481200,"average_price":37.68,"oi":259800.0,"net_change":-14.3,"total_buy_quantity":70800.0,"total_sell_quantity":91800.0,"lower_circuit_limit":3.0,"upper_circuit_limit":93.5,"last_trade_time":"1754474364070","oi_day_high":277200.0,"oi_day_low":240600.0},"NSE_FO:INOXWIND25AUG150CE":{"ohlc":{"open":6.0,"high":6.0,"low":4.25,"close":4.4},"depth":{"buy":[{"quantity":9816,"price":4.4,"orders":3},{"quantity":16360,"price":4.35,"orders":5},{"quantity":9816,"price":4.3,"orders":3},{"quantity":16360,"price":4.25,"orders":5},{"quantity":32720,"price":4.2,"orders":3}],"sell":[{"quantity":6544,"price":4.5,"orders":2},{"quantity":13088,"price":4.55,"orders":4},{"quantity":6544,"price":4.6,"orders":2},{"quantity":9816,"price":4.65,"orders":3},{"quantity":32720,"price":4.7,"orders":3}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|51733","symbol":"INOXWIND25AUG150CE","last_price":4.4,"volume":1119024,"average_price":4.89,"oi":605320.0,"net_change":-2.2,"total_buy_quantity":674032.0,"total_sell_quantity":644584.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.6,"last_trade_time":"1754474340003","oi_day_high":638040.0,"oi_day_low":179960.0},"NSE_FO:KEI25AUG3850PE":{"ohlc":{"open":125.0,"high":169.95,"low":124.25,"close":129.7},"depth":{"buy":[{"quantity":175,"price":122.8,"orders":1},{"quantity":350,"price":122.75,"orders":2},{"quantity":175,"price":122.7,"orders":1},{"quantity":175,"price":122.6,"orders":1},{"quantity":175,"price":120.55,"orders":1}],"sell":[{"quantity":175,"price":134.55,"orders":1},{"quantity":175,"price":134.6,"orders":1},{"quantity":175,"price":139.5,"orders":1},{"quantity":175,"price":140.75,"orders":1},{"quantity":350,"price":143.3,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|104858","symbol":"KEI25AUG3850PE","last_price":129.7,"volume":4200,"average_price":143.06,"oi":37100.0,"net_change":8.85,"total_buy_quantity":17850.0,"total_sell_quantity":10500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":274.65,"last_trade_time":"1754474347603","oi_day_high":38325.0,"oi_day_low":37100.0},"NSE_FO:HINDPETRO25AUG420PE":{"ohlc":{"open":22.85,"high":25.5,"low":22.85,"close":24.35},"depth":{"buy":[{"quantity":2025,"price":24.35,"orders":1},{"quantity":4050,"price":24.3,"orders":2},{"quantity":2025,"price":24.25,"orders":1},{"quantity":2025,"price":24.15,"orders":1},{"quantity":4050,"price":23.9,"orders":1}],"sell":[{"quantity":2025,"price":24.7,"orders":1},{"quantity":2025,"price":24.75,"orders":1},{"quantity":2025,"price":24.8,"orders":1},{"quantity":4050,"price":25.25,"orders":1},{"quantity":16200,"price":25.5,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|100926","symbol":"HINDPETRO25AUG420PE","last_price":24.35,"volume":30375,"average_price":24.3,"oi":554850.0,"net_change":0.4,"total_buy_quantity":196425.0,"total_sell_quantity":206550.0,"lower_circuit_limit":3.95,"upper_circuit_limit":43.95,"last_trade_time":"1754474141032","oi_day_high":560925.0,"oi_day_low":554850.0},"NSE_FO:NHPC25AUG84CE":{"ohlc":{"open":3.15,"high":3.15,"low":2.15,"close":2.35},"depth":{"buy":[{"quantity":25600,"price":2.2,"orders":4},{"quantity":76800,"price":2.15,"orders":5},{"quantity":19200,"price":2.1,"orders":3},{"quantity":6400,"price":2.05,"orders":1},{"quantity":19200,"price":2.0,"orders":2}],"sell":[{"quantity":19200,"price":2.3,"orders":3},{"quantity":32000,"price":2.35,"orders":5},{"quantity":12800,"price":2.4,"orders":2},{"quantity":64000,"price":2.45,"orders":3},{"quantity":6400,"price":2.5,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|122867","symbol":"NHPC25AUG84CE","last_price":2.35,"volume":550400,"average_price":2.57,"oi":678400.0,"net_change":-0.9,"total_buy_quantity":1113600.0,"total_sell_quantity":1024000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.25,"last_trade_time":"1754474292001","oi_day_high":704000.0,"oi_day_low":524800.0},"NSE_FO:KAYNES25AUG6200PE":{"ohlc":{"open":150.0,"high":314.95,"low":150.0,"close":303.3},"depth":{"buy":[{"quantity":100,"price":291.05,"orders":1},{"quantity":100,"price":291.0,"orders":1},{"quantity":300,"price":277.55,"orders":1},{"quantity":300,"price":274.5,"orders":1},{"quantity":300,"price":274.4,"orders":1}],"sell":[{"quantity":200,"price":307.2,"orders":2},{"quantity":100,"price":307.3,"orders":1},{"quantity":100,"price":307.35,"orders":1},{"quantity":100,"price":307.4,"orders":1},{"quantity":100,"price":308.45,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|111816","symbol":"KAYNES25AUG6200PE","last_price":303.3,"volume":156200,"average_price":261.84,"oi":28300.0,"net_change":136.85,"total_buy_quantity":25900.0,"total_sell_quantity":4300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":401.4,"last_trade_time":"1754474370028","oi_day_high":35600.0,"oi_day_low":25500.0},"NSE_FO:DMART25AUG4250CE":{"ohlc":{"open":107.95,"high":110.95,"low":85.1,"close":90.0},"depth":{"buy":[{"quantity":150,"price":87.6,"orders":1},{"quantity":150,"price":86.1,"orders":1},{"quantity":300,"price":86.05,"orders":2},{"quantity":300,"price":86.0,"orders":1},{"quantity":150,"price":85.1,"orders":1}],"sell":[{"quantity":150,"price":92.1,"orders":1},{"quantity":150,"price":92.2,"orders":1},{"quantity":150,"price":92.35,"orders":1},{"quantity":300,"price":92.4,"orders":2},{"quantity":450,"price":93.85,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|83964","symbol":"DMART25AUG4250CE","last_price":90.0,"volume":153750,"average_price":95.2,"oi":71400.0,"net_change":-15.15,"total_buy_quantity":29400.0,"total_sell_quantity":36900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":230.05,"last_trade_time":"1754474396444","oi_day_high":72900.0,"oi_day_low":51750.0},"NSE_FO:BAJFINANCE25AUG900CE":{"ohlc":{"open":18.25,"high":19.8,"low":12.85,"close":13.45},"depth":{"buy":[{"quantity":3750,"price":13.3,"orders":2},{"quantity":1500,"price":13.25,"orders":2},{"quantity":4500,"price":13.2,"orders":5},{"quantity":3000,"price":13.15,"orders":4},{"quantity":3750,"price":13.1,"orders":5}],"sell":[{"quantity":1500,"price":13.4,"orders":1},{"quantity":2250,"price":13.45,"orders":3},{"quantity":6000,"price":13.5,"orders":7},{"quantity":4500,"price":13.55,"orders":6},{"quantity":7500,"price":13.6,"orders":8}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|79976","symbol":"BAJFINANCE25AUG900CE","last_price":13.45,"volume":5452500,"average_price":15.29,"oi":7064250.0,"net_change":-5.05,"total_buy_quantity":417000.0,"total_sell_quantity":1047750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.1,"last_trade_time":"1754474395117","oi_day_high":7101750.0,"oi_day_low":6243000.0},"NSE_FO:BDL25AUG1600PE":{"ohlc":{"open":66.0,"high":90.0,"low":56.85,"close":75.6},"depth":{"buy":[{"quantity":325,"price":74.55,"orders":1},{"quantity":325,"price":74.5,"orders":1},{"quantity":325,"price":74.2,"orders":1},{"quantity":650,"price":74.15,"orders":2},{"quantity":325,"price":74.1,"orders":1}],"sell":[{"quantity":650,"price":75.45,"orders":2},{"quantity":325,"price":76.65,"orders":1},{"quantity":650,"price":76.7,"orders":2},{"quantity":325,"price":76.8,"orders":1},{"quantity":1625,"price":77.3,"orders":3}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|81447","symbol":"BDL25AUG1600PE","last_price":75.6,"volume":206375,"average_price":75.59,"oi":207675.0,"net_change":4.5,"total_buy_quantity":27300.0,"total_sell_quantity":42250.0,"lower_circuit_limit":4.0,"upper_circuit_limit":138.2,"last_trade_time":"1754474394260","oi_day_high":213200.0,"oi_day_low":194675.0},"NSE_FO:FORTIS25AUG860PE":{"ohlc":{"open":24.45,"high":31.05,"low":24.1,"close":26.0},"depth":{"buy":[{"quantity":775,"price":25.05,"orders":1},{"quantity":775,"price":25.0,"orders":1},{"quantity":775,"price":24.95,"orders":1},{"quantity":775,"price":24.35,"orders":1},{"quantity":1550,"price":23.7,"orders":1}],"sell":[{"quantity":775,"price":25.75,"orders":1},{"quantity":775,"price":25.8,"orders":1},{"quantity":775,"price":26.3,"orders":1},{"quantity":775,"price":26.45,"orders":1},{"quantity":775,"price":26.5,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|95412","symbol":"FORTIS25AUG860PE","last_price":26.0,"volume":283650,"average_price":26.62,"oi":102300.0,"net_change":2.5,"total_buy_quantity":104625.0,"total_sell_quantity":130200.0,"lower_circuit_limit":1.65,"upper_circuit_limit":45.35,"last_trade_time":"1754474397612","oi_day_high":102300.0,"oi_day_low":61225.0},"NSE_FO:HINDUNILVR25AUG2520CE":{"ohlc":{"open":58.05,"high":75.8,"low":52.6,"close":57.9},"depth":{"buy":[{"quantity":300,"price":55.45,"orders":1},{"quantity":300,"price":55.4,"orders":1},{"quantity":300,"price":55.3,"orders":1},{"quantity":300,"price":55.2,"orders":1},{"quantity":300,"price":54.5,"orders":1}],"sell":[{"quantity":300,"price":59.15,"orders":1},{"quantity":300,"price":59.2,"orders":1},{"quantity":300,"price":59.3,"orders":1},{"quantity":300,"price":59.4,"orders":1},{"quantity":900,"price":60.35,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|101447","symbol":"HINDUNILVR25AUG2520CE","last_price":57.9,"volume":165300,"average_price":58.48,"oi":60000.0,"net_change":-0.8,"total_buy_quantity":25800.0,"total_sell_quantity":23100.0,"lower_circuit_limit":5.15,"upper_circuit_limit":112.25,"last_trade_time":"1754474340003","oi_day_high":66900.0,"oi_day_low":54000.0},"NSE_FO:SOLARINDS25AUG14250CE":{"ohlc":{"open":989.45,"high":1150.0,"low":965.2,"close":1026.5},"depth":{"buy":[{"quantity":75,"price":1027.6,"orders":1},{"quantity":75,"price":1027.55,"orders":1},{"quantity":75,"price":1027.45,"orders":1},{"quantity":75,"price":1026.8,"orders":1},{"quantity":75,"price":1024.15,"orders":1}],"sell":[{"quantity":75,"price":1070.15,"orders":1},{"quantity":75,"price":1090.0,"orders":1},{"quantity":225,"price":1107.85,"orders":1},{"quantity":300,"price":1116.7,"orders":1},{"quantity":300,"price":1124.15,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|135069","symbol":"SOLARINDS25AUG14250CE","last_price":1026.5,"volume":1350,"average_price":1076.29,"oi":3900.0,"net_change":86.25,"total_buy_quantity":7350.0,"total_sell_quantity":5625.0,"lower_circuit_limit":234.7,"upper_circuit_limit":1645.8,"last_trade_time":"1754474300761","oi_day_high":4125.0,"oi_day_low":3750.0},"NSE_FO:TATACONSUM25AUG1070PE":{"ohlc":{"open":24.25,"high":30.0,"low":22.15,"close":28.0},"depth":{"buy":[{"quantity":1100,"price":28.55,"orders":2},{"quantity":550,"price":27.45,"orders":1},{"quantity":550,"price":27.4,"orders":1},{"quantity":550,"price":27.15,"orders":1},{"quantity":2200,"price":27.1,"orders":1}],"sell":[{"quantity":1100,"price":29.25,"orders":2},{"quantity":550,"price":29.3,"orders":1},{"quantity":550,"price":29.35,"orders":1},{"quantity":550,"price":29.4,"orders":1},{"quantity":550,"price":29.9,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|138265","symbol":"TATACONSUM25AUG1070PE","last_price":28.0,"volume":173250,"average_price":25.03,"oi":182600.0,"net_change":4.05,"total_buy_quantity":46750.0,"total_sell_quantity":44550.0,"lower_circuit_limit":0.95,"upper_circuit_limit":46.95,"last_trade_time":"1754474301291","oi_day_high":191400.0,"oi_day_low":158950.0},"NSE_FO:HEROMOTOCO25AUG4250CE":{"ohlc":{"open":280.0,"high":293.65,"low":265.8,"close":272.8},"depth":{"buy":[{"quantity":150,"price":269.3,"orders":1},{"quantity":150,"price":269.25,"orders":1},{"quantity":150,"price":266.1,"orders":1},{"quantity":450,"price":262.9,"orders":3},{"quantity":1200,"price":261.2,"orders":1}],"sell":[{"quantity":150,"price":272.85,"orders":1},{"quantity":150,"price":272.9,"orders":1},{"quantity":150,"price":272.95,"orders":1},{"quantity":150,"price":273.65,"orders":1},{"quantity":150,"price":276.75,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|91488","symbol":"HEROMOTOCO25AUG4250CE","last_price":272.8,"volume":14700,"average_price":277.52,"oi":21600.0,"net_change":-48.5,"total_buy_quantity":16800.0,"total_sell_quantity":21750.0,"lower_circuit_limit":137.45,"upper_circuit_limit":505.15,"last_trade_time":"1754474221716","oi_day_high":28500.0,"oi_day_low":21450.0},"NSE_FO:IRCTC25AUG730CE":{"ohlc":{"open":21.85,"high":26.05,"low":16.65,"close":18.6},"depth":{"buy":[{"quantity":875,"price":18.55,"orders":1},{"quantity":1750,"price":18.5,"orders":2},{"quantity":875,"price":18.45,"orders":1},{"quantity":875,"price":18.4,"orders":1},{"quantity":875,"price":18.35,"orders":1}],"sell":[{"quantity":875,"price":18.8,"orders":1},{"quantity":875,"price":18.85,"orders":1},{"quantity":875,"price":18.9,"orders":1},{"quantity":875,"price":19.0,"orders":1},{"quantity":875,"price":19.05,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|101075","symbol":"IRCTC25AUG730CE","last_price":18.6,"volume":1762250,"average_price":21.35,"oi":417375.0,"net_change":0.9,"total_buy_quantity":254625.0,"total_sell_quantity":231875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.7,"last_trade_time":"1754474399010","oi_day_high":448875.0,"oi_day_low":357875.0},"NSE_FO:SYNGENE25AUG710PE":{"ohlc":{"open":23.4,"high":40.05,"low":23.4,"close":40.05},"depth":{"buy":[{"quantity":4000,"price":40.2,"orders":3},{"quantity":2000,"price":40.15,"orders":2},{"quantity":1000,"price":39.95,"orders":1},{"quantity":1000,"price":39.85,"orders":1},{"quantity":3000,"price":38.8,"orders":1}],"sell":[{"quantity":1000,"price":44.7,"orders":1},{"quantity":1000,"price":44.75,"orders":1},{"quantity":1000,"price":44.85,"orders":1},{"quantity":1000,"price":44.9,"orders":1},{"quantity":7000,"price":44.95,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|137106","symbol":"SYNGENE25AUG710PE","last_price":40.05,"volume":12000,"average_price":32.11,"oi":69000.0,"net_change":16.7,"total_buy_quantity":115000.0,"total_sell_quantity":63000.0,"lower_circuit_limit":3.0,"upper_circuit_limit":76.25,"last_trade_time":"1754462999781","oi_day_high":72000.0,"oi_day_low":66000.0},"NSE_FO:INDHOTEL25AUG740CE":{"ohlc":{"open":25.95,"high":26.6,"low":18.8,"close":20.35},"depth":{"buy":[{"quantity":1000,"price":20.35,"orders":1},{"quantity":1000,"price":20.25,"orders":1},{"quantity":1000,"price":20.2,"orders":1},{"quantity":1000,"price":20.15,"orders":1},{"quantity":1000,"price":19.95,"orders":1}],"sell":[{"quantity":17000,"price":20.5,"orders":1},{"quantity":1000,"price":20.65,"orders":1},{"quantity":1000,"price":20.7,"orders":1},{"quantity":1000,"price":20.75,"orders":1},{"quantity":22000,"price":20.9,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|105023","symbol":"INDHOTEL25AUG740CE","last_price":20.35,"volume":743000,"average_price":21.04,"oi":324000.0,"net_change":-4.25,"total_buy_quantity":107000.0,"total_sell_quantity":174000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.45,"last_trade_time":"1754474340037","oi_day_high":397000.0,"oi_day_low":273000.0},"NSE_FO:SHREECEM25AUG30750CE":{"ohlc":{"open":600.0,"high":735.35,"low":480.4,"close":650.0},"depth":{"buy":[{"quantity":25,"price":636.3,"orders":1},{"quantity":25,"price":630.05,"orders":1},{"quantity":50,"price":606.15,"orders":1},{"quantity":125,"price":596.6,"orders":1},{"quantity":450,"price":550.35,"orders":1}],"sell":[{"quantity":25,"price":714.8,"orders":1},{"quantity":25,"price":714.85,"orders":1},{"quantity":50,"price":735.1,"orders":1},{"quantity":125,"price":745.35,"orders":1},{"quantity":25,"price":750.0,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|132809","symbol":"SHREECEM25AUG30750CE","last_price":650.0,"volume":9975,"average_price":619.08,"oi":5775.0,"net_change":81.5,"total_buy_quantity":2425.0,"total_sell_quantity":2975.0,"lower_circuit_limit":21.25,"upper_circuit_limit":1115.75,"last_trade_time":"1754474399451","oi_day_high":8500.0,"oi_day_low":5775.0},"NSE_FO:JSWSTEEL25AUG1050PE":{"ohlc":{"open":23.05,"high":26.35,"low":21.55,"close":22.95},"depth":{"buy":[{"quantity":675,"price":22.7,"orders":1},{"quantity":675,"price":22.55,"orders":1},{"quantity":1350,"price":22.5,"orders":2},{"quantity":675,"price":22.45,"orders":1},{"quantity":675,"price":22.4,"orders":1}],"sell":[{"quantity":675,"price":23.0,"orders":1},{"quantity":675,"price":23.05,"orders":1},{"quantity":675,"price":23.2,"orders":1},{"quantity":675,"price":23.25,"orders":1},{"quantity":675,"price":23.3,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|103293","symbol":"JSWSTEEL25AUG1050PE","last_price":22.95,"volume":901125,"average_price":23.89,"oi":341550.0,"net_change":-0.95,"total_buy_quantity":148500.0,"total_sell_quantity":128925.0,"lower_circuit_limit":0.95,"upper_circuit_limit":46.85,"last_trade_time":"1754474340004","oi_day_high":486000.0,"oi_day_low":332100.0},"NSE_FO:CUMMINSIND25AUG3550CE":{"ohlc":{"open":180.0,"high":191.9,"low":152.7,"close":180.75},"depth":{"buy":[{"quantity":200,"price":174.6,"orders":1},{"quantity":200,"price":174.55,"orders":1},{"quantity":600,"price":165.2,"orders":1},{"quantity":800,"price":165.15,"orders":1},{"quantity":1000,"price":163.35,"orders":1}],"sell":[{"quantity":200,"price":179.95,"orders":1},{"quantity":400,"price":180.0,"orders":1},{"quantity":200,"price":182.6,"orders":1},{"quantity":200,"price":182.65,"orders":1},{"quantity":200,"price":186.5,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|81210","symbol":"CUMMINSIND25AUG3550CE","last_price":180.75,"volume":96000,"average_price":176.67,"oi":14000.0,"net_change":27.35,"total_buy_quantity":11600.0,"total_sell_quantity":18200.0,"lower_circuit_limit":28.4,"upper_circuit_limit":278.4,"last_trade_time":"1754474381056","oi_day_high":32800.0,"oi_day_low":14000.0},"NSE_FO:BAJAJFINSV25AUG1940CE":{"ohlc":{"open":48.0,"high":52.4,"low":36.0,"close":40.5},"depth":{"buy":[{"quantity":500,"price":40.2,"orders":1},{"quantity":2000,"price":40.15,"orders":4},{"quantity":1500,"price":40.1,"orders":2},{"quantity":1000,"price":40.0,"orders":2},{"quantity":1000,"price":39.95,"orders":1}],"sell":[{"quantity":1000,"price":40.5,"orders":2},{"quantity":2500,"price":40.7,"orders":4},{"quantity":500,"price":40.85,"orders":1},{"quantity":2500,"price":40.9,"orders":3},{"quantity":500,"price":40.95,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|70260","symbol":"BAJAJFINSV25AUG1940CE","last_price":40.5,"volume":730000,"average_price":42.84,"oi":265000.0,"net_change":-6.45,"total_buy_quantity":77500.0,"total_sell_quantity":126500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":95.4,"last_trade_time":"1754474366310","oi_day_high":283000.0,"oi_day_low":217000.0},"NSE_FO:GMRAIRPORT25AUG90PE":{"ohlc":{"open":1.05,"high":1.7,"low":1.0,"close":1.6},"depth":{"buy":[{"quantity":27900,"price":1.55,"orders":4},{"quantity":27900,"price":1.5,"orders":4},{"quantity":20925,"price":1.45,"orders":3},{"quantity":13950,"price":1.4,"orders":2},{"quantity":13950,"price":1.35,"orders":2}],"sell":[{"quantity":34875,"price":1.65,"orders":4},{"quantity":69750,"price":1.7,"orders":6},{"quantity":20925,"price":1.75,"orders":3},{"quantity":13950,"price":1.8,"orders":2},{"quantity":6975,"price":1.85,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|96227","symbol":"GMRAIRPORT25AUG90PE","last_price":1.6,"volume":2441250,"average_price":1.27,"oi":7909650.0,"net_change":0.5,"total_buy_quantity":4994100.0,"total_sell_quantity":1025325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1754474380879","oi_day_high":7909650.0,"oi_day_low":7707375.0},"NSE_FO:BIOCON25AUG390CE":{"ohlc":{"open":6.7,"high":6.9,"low":3.65,"close":4.0},"depth":{"buy":[{"quantity":2500,"price":3.95,"orders":1},{"quantity":7500,"price":3.9,"orders":3},{"quantity":12500,"price":3.85,"orders":5},{"quantity":7500,"price":3.8,"orders":3},{"quantity":7500,"price":3.75,"orders":3}],"sell":[{"quantity":5000,"price":4.05,"orders":2},{"quantity":7500,"price":4.1,"orders":3},{"quantity":7500,"price":4.15,"orders":3},{"quantity":12500,"price":4.2,"orders":5},{"quantity":5000,"price":4.25,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|82612","symbol":"BIOCON25AUG390CE","last_price":4.0,"volume":1840000,"average_price":4.38,"oi":972500.0,"net_change":-2.9,"total_buy_quantity":522500.0,"total_sell_quantity":505000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.9,"last_trade_time":"1754474373507","oi_day_high":995000.0,"oi_day_low":792500.0},"NSE_FO:BHARTIARTL25AUG1920PE":{"ohlc":{"open":30.4,"high":30.45,"low":15.35,"close":25.65},"depth":{"buy":[{"quantity":475,"price":25.45,"orders":1},{"quantity":2850,"price":25.25,"orders":2},{"quantity":475,"price":25.2,"orders":1},{"quantity":475,"price":25.15,"orders":1},{"quantity":1425,"price":25.1,"orders":2}],"sell":[{"quantity":9025,"price":25.65,"orders":1},{"quantity":475,"price":25.9,"orders":1},{"quantity":950,"price":25.95,"orders":2},{"quantity":1900,"price":26.0,"orders":3},{"quantity":950,"price":26.05,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|82099","symbol":"BHARTIARTL25AUG1920PE","last_price":25.65,"volume":3461325,"average_price":21.58,"oi":438425.0,"net_change":-4.45,"total_buy_quantity":368125.0,"total_sell_quantity":116850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.35,"last_trade_time":"1754474395108","oi_day_high":550525.0,"oi_day_low":438425.0},"NSE_FO:ADANIPORTS25AUG1380PE":{"ohlc":{"open":40.0,"high":43.25,"low":27.85,"close":36.4},"depth":{"buy":[{"quantity":1425,"price":36.4,"orders":3},{"quantity":475,"price":36.35,"orders":1},{"quantity":1425,"price":36.3,"orders":3},{"quantity":950,"price":36.2,"orders":2},{"quantity":950,"price":36.15,"orders":2}],"sell":[{"quantity":950,"price":36.85,"orders":2},{"quantity":475,"price":37.1,"orders":1},{"quantity":475,"price":37.15,"orders":1},{"quantity":475,"price":37.25,"orders":1},{"quantity":475,"price":37.3,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|64476","symbol":"ADANIPORTS25AUG1380PE","last_price":36.4,"volume":1655375,"average_price":34.93,"oi":487825.0,"net_change":-8.5,"total_buy_quantity":194275.0,"total_sell_quantity":45125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":92.5,"last_trade_time":"1754474391631","oi_day_high":487825.0,"oi_day_low":377625.0},"NSE_FO:DABUR25AUG530CE":{"ohlc":{"open":7.45,"high":8.0,"low":4.15,"close":4.4},"depth":{"buy":[{"quantity":3750,"price":4.3,"orders":3},{"quantity":3750,"price":4.25,"orders":3},{"quantity":5000,"price":4.2,"orders":4},{"quantity":2500,"price":4.15,"orders":2},{"quantity":5000,"price":4.1,"orders":4}],"sell":[{"quantity":1250,"price":4.45,"orders":1},{"quantity":2500,"price":4.5,"orders":2},{"quantity":5000,"price":4.55,"orders":4},{"quantity":3750,"price":4.6,"orders":3},{"quantity":3750,"price":4.65,"orders":3}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|90838","symbol":"DABUR25AUG530CE","last_price":4.4,"volume":970000,"average_price":5.6,"oi":691250.0,"net_change":-4.0,"total_buy_quantity":336250.0,"total_sell_quantity":283750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.4,"last_trade_time":"1754474393761","oi_day_high":783750.0,"oi_day_low":691250.0},"NSE_FO:APOLLOHOSP25AUG7500PE":{"ohlc":{"open":318.55,"high":362.1,"low":303.25,"close":362.1},"depth":{"buy":[{"quantity":125,"price":359.65,"orders":1},{"quantity":125,"price":359.6,"orders":1},{"quantity":250,"price":359.55,"orders":2},{"quantity":250,"price":359.25,"orders":2},{"quantity":125,"price":358.95,"orders":1}],"sell":[{"quantity":125,"price":371.5,"orders":1},{"quantity":125,"price":371.55,"orders":1},{"quantity":125,"price":371.75,"orders":1},{"quantity":125,"price":377.6,"orders":1},{"quantity":250,"price":377.65,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|77606","symbol":"APOLLOHOSP25AUG7500PE","last_price":362.1,"volume":2500,"average_price":337.15,"oi":32750.0,"net_change":70.55,"total_buy_quantity":14375.0,"total_sell_quantity":13250.0,"lower_circuit_limit":96.7,"upper_circuit_limit":486.4,"last_trade_time":"1754474075810","oi_day_high":33375.0,"oi_day_low":32750.0},"NSE_FO:EICHERMOT25AUG5450PE":{"ohlc":{"open":31.8,"high":36.75,"low":31.0,"close":34.7},"depth":{"buy":[{"quantity":175,"price":31.3,"orders":1},{"quantity":175,"price":31.25,"orders":1},{"quantity":175,"price":31.2,"orders":1},{"quantity":525,"price":29.8,"orders":2},{"quantity":1575,"price":29.45,"orders":2}],"sell":[{"quantity":175,"price":33.75,"orders":1},{"quantity":175,"price":33.8,"orders":1},{"quantity":175,"price":34.0,"orders":1},{"quantity":350,"price":34.15,"orders":2},{"quantity":175,"price":34.5,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|84512","symbol":"EICHERMOT25AUG5450PE","last_price":34.7,"volume":10500,"average_price":33.73,"oi":13300.0,"net_change":2.05,"total_buy_quantity":30800.0,"total_sell_quantity":28350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":99.8,"last_trade_time":"1754474248972","oi_day_high":15050.0,"oi_day_low":13300.0},"NSE_FO:MARUTI25AUG12600PE":{"ohlc":{"open":204.05,"high":232.0,"low":187.6,"close":217.0},"depth":{"buy":[{"quantity":50,"price":214.4,"orders":1},{"quantity":50,"price":214.2,"orders":1},{"quantity":100,"price":214.15,"orders":2},{"quantity":50,"price":214.1,"orders":1},{"quantity":50,"price":212.6,"orders":1}],"sell":[{"quantity":50,"price":217.0,"orders":1},{"quantity":50,"price":217.85,"orders":1},{"quantity":50,"price":220.75,"orders":1},{"quantity":100,"price":220.8,"orders":2},{"quantity":50,"price":220.85,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|118229","symbol":"MARUTI25AUG12600PE","last_price":217.0,"volume":139850,"average_price":206.09,"oi":29150.0,"net_change":-5.15,"total_buy_quantity":31950.0,"total_sell_quantity":8900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":464.15,"last_trade_time":"1754474385535","oi_day_high":34050.0,"oi_day_low":23750.0},"NSE_FO:PETRONET25AUG290CE":{"ohlc":{"open":3.3,"high":3.4,"low":2.2,"close":2.3},"depth":{"buy":[{"quantity":3600,"price":2.25,"orders":2},{"quantity":5400,"price":2.2,"orders":3},{"quantity":12600,"price":2.15,"orders":5},{"quantity":28800,"price":2.1,"orders":4},{"quantity":18000,"price":2.05,"orders":3}],"sell":[{"quantity":7200,"price":2.35,"orders":4},{"quantity":9000,"price":2.4,"orders":4},{"quantity":23400,"price":2.45,"orders":5},{"quantity":12600,"price":2.5,"orders":4},{"quantity":5400,"price":2.55,"orders":3}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|127184","symbol":"PETRONET25AUG290CE","last_price":2.3,"volume":822600,"average_price":2.62,"oi":2048400.0,"net_change":-0.85,"total_buy_quantity":394200.0,"total_sell_quantity":576000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1754474346460","oi_day_high":2064600.0,"oi_day_low":1994400.0},"NSE_FO:BPCL25AUG330CE":{"ohlc":{"open":4.3,"high":4.85,"low":3.85,"close":4.05},"depth":{"buy":[{"quantity":1975,"price":4.05,"orders":1},{"quantity":9875,"price":4.0,"orders":4},{"quantity":9875,"price":3.95,"orders":4},{"quantity":11850,"price":3.9,"orders":5},{"quantity":7900,"price":3.85,"orders":3}],"sell":[{"quantity":9875,"price":4.15,"orders":5},{"quantity":13825,"price":4.2,"orders":6},{"quantity":11850,"price":4.25,"orders":5},{"quantity":9875,"price":4.3,"orders":5},{"quantity":19750,"price":4.35,"orders":3}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|84566","symbol":"BPCL25AUG330CE","last_price":4.05,"volume":1433850,"average_price":4.36,"oi":1708375.0,"net_change":-0.25,"total_buy_quantity":626075.0,"total_sell_quantity":541150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.3,"last_trade_time":"1754474395699","oi_day_high":1745900.0,"oi_day_low":1643200.0},"NSE_FO:HAVELLS25AUG1500CE":{"ohlc":{"open":31.05,"high":35.3,"low":21.75,"close":25.5},"depth":{"buy":[{"quantity":500,"price":25.75,"orders":1},{"quantity":500,"price":25.7,"orders":1},{"quantity":500,"price":25.65,"orders":1},{"quantity":500,"price":25.05,"orders":1},{"quantity":1000,"price":25.0,"orders":2}],"sell":[{"quantity":1000,"price":26.0,"orders":1},{"quantity":1500,"price":26.2,"orders":3},{"quantity":500,"price":26.45,"orders":1},{"quantity":500,"price":26.5,"orders":1},{"quantity":500,"price":26.6,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|89426","symbol":"HAVELLS25AUG1500CE","last_price":25.5,"volume":402500,"average_price":26.31,"oi":206500.0,"net_change":-7.95,"total_buy_quantity":104500.0,"total_sell_quantity":103000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.5,"last_trade_time":"1754474395117","oi_day_high":213000.0,"oi_day_low":165000.0},"NSE_FO:DIXON25AUG16750CE":{"ohlc":{"open":617.65,"high":625.05,"low":435.0,"close":450.6},"depth":{"buy":[{"quantity":50,"price":449.2,"orders":1},{"quantity":100,"price":449.15,"orders":2},{"quantity":50,"price":449.1,"orders":1},{"quantity":50,"price":449.05,"orders":1},{"quantity":50,"price":448.45,"orders":1}],"sell":[{"quantity":150,"price":456.95,"orders":3},{"quantity":50,"price":457.0,"orders":1},{"quantity":100,"price":460.9,"orders":2},{"quantity":100,"price":460.95,"orders":2},{"quantity":150,"price":461.0,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|83512","symbol":"DIXON25AUG16750CE","last_price":450.6,"volume":119700,"average_price":498.22,"oi":44650.0,"net_change":-167.1,"total_buy_quantity":143850.0,"total_sell_quantity":15550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1316.05,"last_trade_time":"1754474392129","oi_day_high":44650.0,"oi_day_low":24650.0},"NSE_FO:ASTRAL25AUG1400CE":{"ohlc":{"open":53.0,"high":55.35,"low":44.0,"close":49.15},"depth":{"buy":[{"quantity":425,"price":43.35,"orders":1},{"quantity":1275,"price":43.3,"orders":2},{"quantity":1275,"price":43.0,"orders":2},{"quantity":850,"price":42.4,"orders":1},{"quantity":1275,"price":42.1,"orders":2}],"sell":[{"quantity":425,"price":49.85,"orders":1},{"quantity":425,"price":50.95,"orders":1},{"quantity":1275,"price":51.0,"orders":2},{"quantity":850,"price":52.0,"orders":2},{"quantity":1275,"price":54.15,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|78248","symbol":"ASTRAL25AUG1400CE","last_price":49.15,"volume":249900,"average_price":50.69,"oi":106250.0,"net_change":-7.1,"total_buy_quantity":29325.0,"total_sell_quantity":46325.0,"lower_circuit_limit":10.45,"upper_circuit_limit":102.05,"last_trade_time":"1754474399000","oi_day_high":198900.0,"oi_day_low":106250.0},"NSE_FO:LICHSGFIN25AUG590CE":{"ohlc":{"open":6.95,"high":7.5,"low":5.6,"close":5.95},"depth":{"buy":[{"quantity":1000,"price":5.85,"orders":1},{"quantity":2000,"price":5.8,"orders":2},{"quantity":1000,"price":5.75,"orders":1},{"quantity":1000,"price":5.7,"orders":1},{"quantity":3000,"price":5.65,"orders":3}],"sell":[{"quantity":12000,"price":6.0,"orders":5},{"quantity":1000,"price":6.05,"orders":1},{"quantity":3000,"price":6.1,"orders":3},{"quantity":2000,"price":6.15,"orders":2},{"quantity":1000,"price":6.2,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|107168","symbol":"LICHSGFIN25AUG590CE","last_price":5.95,"volume":537000,"average_price":6.28,"oi":952000.0,"net_change":-1.4,"total_buy_quantity":263000.0,"total_sell_quantity":244000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.35,"last_trade_time":"1754474363922","oi_day_high":962000.0,"oi_day_low":903000.0},"NSE_FO:MANKIND25AUG2550CE":{"ohlc":{"open":105.0,"high":106.0,"low":84.2,"close":85.9},"depth":{"buy":[{"quantity":225,"price":82.95,"orders":1},{"quantity":225,"price":82.9,"orders":1},{"quantity":675,"price":82.85,"orders":3},{"quantity":225,"price":82.8,"orders":1},{"quantity":225,"price":82.7,"orders":1}],"sell":[{"quantity":450,"price":88.0,"orders":2},{"quantity":225,"price":88.05,"orders":1},{"quantity":675,"price":95.2,"orders":1},{"quantity":225,"price":97.0,"orders":1},{"quantity":3375,"price":100.85,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|110863","symbol":"MANKIND25AUG2550CE","last_price":85.9,"volume":8100,"average_price":92.51,"oi":14400.0,"net_change":-29.6,"total_buy_quantity":23175.0,"total_sell_quantity":22500.0,"lower_circuit_limit":17.45,"upper_circuit_limit":213.55,"last_trade_time":"1754474141965","oi_day_high":14400.0,"oi_day_low":12825.0},"NSE_FO:KFINTECH25AUG1100CE":{"ohlc":{"open":52.9,"high":54.7,"low":38.5,"close":47.55},"depth":{"buy":[{"quantity":450,"price":48.3,"orders":1},{"quantity":450,"price":48.25,"orders":1},{"quantity":450,"price":47.5,"orders":1},{"quantity":450,"price":46.9,"orders":1},{"quantity":3600,"price":43.65,"orders":3}],"sell":[{"quantity":450,"price":49.4,"orders":1},{"quantity":450,"price":50.65,"orders":1},{"quantity":1800,"price":52.95,"orders":2},{"quantity":1800,"price":54.4,"orders":1},{"quantity":450,"price":56.0,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|105452","symbol":"KFINTECH25AUG1100CE","last_price":47.55,"volume":85950,"average_price":46.83,"oi":59850.0,"net_change":-4.4,"total_buy_quantity":30600.0,"total_sell_quantity":33300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":114.05,"last_trade_time":"1754473848229","oi_day_high":67500.0,"oi_day_low":59850.0},"NSE_FO:AXISBANK25AUG1070PE":{"ohlc":{"open":16.85,"high":19.35,"low":13.65,"close":16.65},"depth":{"buy":[{"quantity":625,"price":16.45,"orders":1},{"quantity":625,"price":16.35,"orders":1},{"quantity":1875,"price":16.3,"orders":2},{"quantity":625,"price":16.25,"orders":1},{"quantity":625,"price":16.2,"orders":1}],"sell":[{"quantity":1250,"price":16.65,"orders":2},{"quantity":8750,"price":16.7,"orders":2},{"quantity":1250,"price":16.75,"orders":2},{"quantity":1250,"price":16.8,"orders":2},{"quantity":625,"price":16.85,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|69537","symbol":"AXISBANK25AUG1070PE","last_price":16.65,"volume":987500,"average_price":16.05,"oi":843125.0,"net_change":-0.95,"total_buy_quantity":253750.0,"total_sell_quantity":118750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.3,"last_trade_time":"1754474399047","oi_day_high":868750.0,"oi_day_low":783125.0},"NSE_FO:PHOENIXLTD25AUG1480PE":{"ohlc":{"open":51.2,"high":60.0,"low":51.2,"close":56.6},"depth":{"buy":[{"quantity":350,"price":57.2,"orders":1},{"quantity":350,"price":57.15,"orders":1},{"quantity":350,"price":57.05,"orders":1},{"quantity":350,"price":53.65,"orders":1},{"quantity":1050,"price":53.6,"orders":1}],"sell":[{"quantity":700,"price":59.35,"orders":2},{"quantity":350,"price":59.4,"orders":1},{"quantity":350,"price":59.7,"orders":1},{"quantity":350,"price":59.9,"orders":1},{"quantity":1750,"price":62.7,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|123705","symbol":"PHOENIXLTD25AUG1480PE","last_price":56.6,"volume":4900,"average_price":57.08,"oi":30100.0,"net_change":10.7,"total_buy_quantity":27650.0,"total_sell_quantity":19950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":97.9,"last_trade_time":"1754473716665","oi_day_high":31150.0,"oi_day_low":30100.0},"NSE_FO:IOC25AUG145PE":{"ohlc":{"open":5.45,"high":5.45,"low":4.6,"close":5.1},"depth":{"buy":[{"quantity":24375,"price":5.0,"orders":5},{"quantity":29250,"price":4.95,"orders":5},{"quantity":39000,"price":4.9,"orders":5},{"quantity":48750,"price":4.85,"orders":3},{"quantity":9750,"price":4.8,"orders":2}],"sell":[{"quantity":19500,"price":5.1,"orders":4},{"quantity":19500,"price":5.15,"orders":4},{"quantity":29250,"price":5.2,"orders":5},{"quantity":14625,"price":5.25,"orders":3},{"quantity":48750,"price":5.3,"orders":3}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|100394","symbol":"IOC25AUG145PE","last_price":5.1,"volume":1321125,"average_price":5.02,"oi":3319875.0,"net_change":-0.8,"total_buy_quantity":897000.0,"total_sell_quantity":721500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.9,"last_trade_time":"1754474366242","oi_day_high":3407625.0,"oi_day_low":3310125.0},"NSE_FO:JUBLFOOD25AUG660PE":{"ohlc":{"open":30.0,"high":38.15,"low":30.0,"close":36.65},"depth":{"buy":[{"quantity":1250,"price":35.95,"orders":1},{"quantity":2500,"price":35.9,"orders":2},{"quantity":1250,"price":35.85,"orders":1},{"quantity":5000,"price":35.75,"orders":4},{"quantity":1250,"price":35.5,"orders":1}],"sell":[{"quantity":1250,"price":37.75,"orders":1},{"quantity":2500,"price":37.8,"orders":2},{"quantity":1250,"price":37.85,"orders":1},{"quantity":1250,"price":38.0,"orders":1},{"quantity":1250,"price":38.1,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|110739","symbol":"JUBLFOOD25AUG660PE","last_price":36.65,"volume":38750,"average_price":34.73,"oi":103750.0,"net_change":8.6,"total_buy_quantity":105000.0,"total_sell_quantity":125000.0,"lower_circuit_limit":6.7,"upper_circuit_limit":49.4,"last_trade_time":"1754474384026","oi_day_high":115000.0,"oi_day_low":103750.0},"NSE_FO:ETERNAL25AUG310CE":{"ohlc":{"open":6.85,"high":6.85,"low":4.3,"close":5.45},"depth":{"buy":[{"quantity":2425,"price":5.5,"orders":1},{"quantity":4850,"price":5.45,"orders":2},{"quantity":12125,"price":5.4,"orders":5},{"quantity":14550,"price":5.35,"orders":6},{"quantity":9700,"price":5.3,"orders":4}],"sell":[{"quantity":7275,"price":5.65,"orders":3},{"quantity":9700,"price":5.7,"orders":4},{"quantity":14550,"price":5.75,"orders":6},{"quantity":12125,"price":5.8,"orders":5},{"quantity":4850,"price":5.85,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|94100","symbol":"ETERNAL25AUG310CE","last_price":5.45,"volume":6375325,"average_price":5.2,"oi":7260450.0,"net_change":-1.55,"total_buy_quantity":688700.0,"total_sell_quantity":778425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.0,"last_trade_time":"1754474395011","oi_day_high":7459300.0,"oi_day_low":7175575.0},"NSE_FO:AMBER25AUG8000PE":{"ohlc":{"open":339.95,"high":500.0,"low":339.95,"close":465.8},"depth":{"buy":[{"quantity":100,"price":453.15,"orders":1},{"quantity":400,"price":420.15,"orders":2},{"quantity":400,"price":416.1,"orders":1},{"quantity":600,"price":399.1,"orders":1},{"quantity":500,"price":397.65,"orders":1}],"sell":[{"quantity":100,"price":465.55,"orders":1},{"quantity":100,"price":465.6,"orders":1},{"quantity":100,"price":465.75,"orders":1},{"quantity":100,"price":465.8,"orders":1},{"quantity":500,"price":486.4,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|65878","symbol":"AMBER25AUG8000PE","last_price":465.8,"volume":12000,"average_price":419.72,"oi":55200.0,"net_change":162.05,"total_buy_quantity":8900.0,"total_sell_quantity":9000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":657.65,"last_trade_time":"1754474340151","oi_day_high":55900.0,"oi_day_low":54700.0},"NSE_FO:NATIONALUM25AUG190PE":{"ohlc":{"open":6.5,"high":7.45,"low":6.4,"close":6.8},"depth":{"buy":[{"quantity":7500,"price":6.7,"orders":2},{"quantity":15000,"price":6.65,"orders":4},{"quantity":11250,"price":6.6,"orders":3},{"quantity":11250,"price":6.55,"orders":3},{"quantity":3750,"price":6.5,"orders":1}],"sell":[{"quantity":11250,"price":6.8,"orders":3},{"quantity":11250,"price":6.85,"orders":3},{"quantity":7500,"price":7.0,"orders":2},{"quantity":22500,"price":7.05,"orders":2},{"quantity":26250,"price":7.35,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|120901","symbol":"NATIONALUM25AUG190PE","last_price":6.8,"volume":791250,"average_price":6.83,"oi":1530000.0,"net_change":-0.75,"total_buy_quantity":363750.0,"total_sell_quantity":427500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.55,"last_trade_time":"1754474385483","oi_day_high":1605000.0,"oi_day_low":1530000.0},"NSE_FO:HAL25AUG4500PE":{"ohlc":{"open":105.0,"high":135.0,"low":86.8,"close":117.05},"depth":{"buy":[{"quantity":150,"price":117.05,"orders":1},{"quantity":150,"price":116.4,"orders":1},{"quantity":300,"price":116.35,"orders":2},{"quantity":150,"price":115.2,"orders":1},{"quantity":300,"price":115.15,"orders":2}],"sell":[{"quantity":150,"price":117.95,"orders":1},{"quantity":150,"price":118.35,"orders":1},{"quantity":150,"price":118.9,"orders":1},{"quantity":300,"price":118.95,"orders":2},{"quantity":150,"price":119.0,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|97794","symbol":"HAL25AUG4500PE","last_price":117.05,"volume":477300,"average_price":118.31,"oi":376950.0,"net_change":14.8,"total_buy_quantity":60600.0,"total_sell_quantity":30300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":227.5,"last_trade_time":"1754474399000","oi_day_high":387300.0,"oi_day_low":362700.0},"NSE_FO:MANAPPURAM25AUG255CE":{"ohlc":{"open":10.6,"high":10.6,"low":6.95,"close":8.1},"depth":{"buy":[{"quantity":3000,"price":7.95,"orders":1},{"quantity":3000,"price":7.85,"orders":1},{"quantity":3000,"price":7.75,"orders":1},{"quantity":3000,"price":7.7,"orders":1},{"quantity":3000,"price":7.65,"orders":1}],"sell":[{"quantity":3000,"price":8.1,"orders":1},{"quantity":3000,"price":8.15,"orders":1},{"quantity":3000,"price":8.2,"orders":1},{"quantity":3000,"price":8.6,"orders":1},{"quantity":9000,"price":9.15,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|110715","symbol":"MANAPPURAM25AUG255CE","last_price":8.1,"volume":858000,"average_price":8.12,"oi":1137000.0,"net_change":-0.95,"total_buy_quantity":216000.0,"total_sell_quantity":246000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.05,"last_trade_time":"1754474349630","oi_day_high":1143000.0,"oi_day_low":924000.0},"NSE_FO:INFY25AUG1500CE":{"ohlc":{"open":15.0,"high":15.5,"low":9.95,"close":10.1},"depth":{"buy":[{"quantity":4400,"price":10.05,"orders":4},{"quantity":7200,"price":10.0,"orders":12},{"quantity":2400,"price":9.95,"orders":6},{"quantity":2800,"price":9.9,"orders":7},{"quantity":1600,"price":9.85,"orders":4}],"sell":[{"quantity":400,"price":10.2,"orders":1},{"quantity":800,"price":10.25,"orders":2},{"quantity":1600,"price":10.3,"orders":4},{"quantity":1600,"price":10.35,"orders":4},{"quantity":4800,"price":10.4,"orders":7}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|99643","symbol":"INFY25AUG1500CE","last_price":10.1,"volume":4309600,"average_price":11.73,"oi":2796400.0,"net_change":-6.9,"total_buy_quantity":572000.0,"total_sell_quantity":252400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.55,"last_trade_time":"1754474397876","oi_day_high":2805600.0,"oi_day_low":2426800.0},"NSE_FO:ABFRL25AUG73PE":{"ohlc":{"open":1.25,"high":1.55,"low":0.9,"close":1.05},"depth":{"buy":[{"quantity":5200,"price":1.05,"orders":2},{"quantity":10400,"price":1.0,"orders":4},{"quantity":7800,"price":0.95,"orders":3},{"quantity":7800,"price":0.9,"orders":3},{"quantity":5200,"price":0.85,"orders":2}],"sell":[{"quantity":2600,"price":1.1,"orders":1},{"quantity":7800,"price":1.15,"orders":3},{"quantity":7800,"price":1.2,"orders":3},{"quantity":2600,"price":1.25,"orders":1},{"quantity":2600,"price":1.3,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|63371","symbol":"ABFRL25AUG73PE","last_price":1.05,"volume":249600,"average_price":1.11,"oi":920400.0,"net_change":-0.5,"total_buy_quantity":241800.0,"total_sell_quantity":423800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1754473478483","oi_day_high":941200.0,"oi_day_low":884000.0},"NSE_FO:RBLBANK25AUG265CE":{"ohlc":{"open":11.0,"high":11.2,"low":7.0,"close":8.75},"depth":{"buy":[{"quantity":3175,"price":8.45,"orders":1},{"quantity":3175,"price":8.4,"orders":1},{"quantity":25400,"price":7.95,"orders":1},{"quantity":22225,"price":7.65,"orders":2},{"quantity":15875,"price":7.4,"orders":1}],"sell":[{"quantity":6350,"price":8.65,"orders":2},{"quantity":6350,"price":8.75,"orders":2},{"quantity":6350,"price":8.85,"orders":2},{"quantity":9525,"price":8.95,"orders":2},{"quantity":6350,"price":9.15,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|43142","symbol":"RBLBANK25AUG265CE","last_price":8.75,"volume":1704975,"average_price":8.71,"oi":612775.0,"net_change":-2.25,"total_buy_quantity":400050.0,"total_sell_quantity":460375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.0,"last_trade_time":"1754474163474","oi_day_high":615950.0,"oi_day_low":473075.0},"NSE_FO:INDUSINDBK25AUG800CE":{"ohlc":{"open":34.05,"high":36.0,"low":22.2,"close":25.2},"depth":{"buy":[{"quantity":700,"price":25.0,"orders":1},{"quantity":700,"price":24.95,"orders":1},{"quantity":700,"price":24.9,"orders":1},{"quantity":2100,"price":24.85,"orders":3},{"quantity":1400,"price":24.8,"orders":2}],"sell":[{"quantity":7700,"price":25.2,"orders":4},{"quantity":1400,"price":25.25,"orders":2},{"quantity":1400,"price":25.3,"orders":2},{"quantity":700,"price":25.45,"orders":1},{"quantity":1400,"price":25.55,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|106004","symbol":"INDUSINDBK25AUG800CE","last_price":25.2,"volume":2856700,"average_price":26.83,"oi":1193500.0,"net_change":-10.0,"total_buy_quantity":224700.0,"total_sell_quantity":259000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":75.55,"last_trade_time":"1754474396433","oi_day_high":1295000.0,"oi_day_low":938700.0},"NSE_FO:COLPAL25AUG2240CE":{"ohlc":{"open":44.0,"high":46.5,"low":36.3,"close":46.15},"depth":{"buy":[{"quantity":225,"price":45.6,"orders":1},{"quantity":225,"price":45.5,"orders":1},{"quantity":225,"price":45.1,"orders":1},{"quantity":225,"price":45.05,"orders":1},{"quantity":225,"price":45.0,"orders":1}],"sell":[{"quantity":225,"price":46.2,"orders":1},{"quantity":225,"price":46.25,"orders":1},{"quantity":225,"price":46.3,"orders":1},{"quantity":225,"price":46.35,"orders":1},{"quantity":225,"price":46.5,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|88928","symbol":"COLPAL25AUG2240CE","last_price":46.15,"volume":88425,"average_price":42.73,"oi":90225.0,"net_change":1.2,"total_buy_quantity":43200.0,"total_sell_quantity":45675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":96.45,"last_trade_time":"1754474385653","oi_day_high":104175.0,"oi_day_low":89775.0},"NSE_FO:UPL25AUG700CE":{"ohlc":{"open":30.15,"high":30.2,"low":20.4,"close":21.7},"depth":{"buy":[{"quantity":4065,"price":20.95,"orders":3},{"quantity":1355,"price":20.9,"orders":1},{"quantity":2710,"price":20.85,"orders":2},{"quantity":1355,"price":20.65,"orders":1},{"quantity":1355,"price":20.5,"orders":1}],"sell":[{"quantity":1355,"price":21.9,"orders":1},{"quantity":1355,"price":21.95,"orders":1},{"quantity":8130,"price":22.0,"orders":2},{"quantity":8130,"price":22.15,"orders":2},{"quantity":8130,"price":22.3,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|140714","symbol":"UPL25AUG700CE","last_price":21.7,"volume":956630,"average_price":23.73,"oi":1135490.0,"net_change":-7.95,"total_buy_quantity":102980.0,"total_sell_quantity":210025.0,"lower_circuit_limit":3.25,"upper_circuit_limit":56.05,"last_trade_time":"1754474397904","oi_day_high":1257440.0,"oi_day_low":1135490.0},"NSE_FO:JIOFIN25AUG330PE":{"ohlc":{"open":7.15,"high":10.95,"low":7.15,"close":10.65},"depth":{"buy":[{"quantity":4700,"price":10.5,"orders":2},{"quantity":18800,"price":10.45,"orders":4},{"quantity":7050,"price":10.4,"orders":3},{"quantity":7050,"price":10.35,"orders":3},{"quantity":7050,"price":10.3,"orders":3}],"sell":[{"quantity":2350,"price":10.65,"orders":1},{"quantity":2350,"price":10.7,"orders":1},{"quantity":2350,"price":10.75,"orders":1},{"quantity":9400,"price":10.8,"orders":4},{"quantity":7050,"price":10.85,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|109488","symbol":"JIOFIN25AUG330PE","last_price":10.65,"volume":9919350,"average_price":9.23,"oi":3348750.0,"net_change":3.2,"total_buy_quantity":343100.0,"total_sell_quantity":251450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.45,"last_trade_time":"1754474377422","oi_day_high":3651900.0,"oi_day_low":3172500.0},"NSE_FO:NMDC25AUG71PE":{"ohlc":{"open":1.75,"high":2.2,"low":1.75,"close":1.9},"depth":{"buy":[{"quantity":108000,"price":1.85,"orders":6},{"quantity":67500,"price":1.8,"orders":5},{"quantity":243000,"price":1.75,"orders":8},{"quantity":27000,"price":1.7,"orders":2},{"quantity":162000,"price":1.65,"orders":3}],"sell":[{"quantity":67500,"price":1.95,"orders":5},{"quantity":67500,"price":2.0,"orders":5},{"quantity":270000,"price":2.05,"orders":4},{"quantity":27000,"price":2.1,"orders":2},{"quantity":162000,"price":2.15,"orders":3}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|118006","symbol":"NMDC25AUG71PE","last_price":1.9,"volume":985500,"average_price":1.98,"oi":1.21365E7,"net_change":-0.05,"total_buy_quantity":2403000.0,"total_sell_quantity":2376000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1754473670262","oi_day_high":1.2177E7,"oi_day_low":1.2042E7},"NSE_FO:CAMS25AUG3700PE":{"ohlc":{"open":67.45,"high":82.4,"low":53.95,"close":62.15},"depth":{"buy":[{"quantity":150,"price":62.3,"orders":1},{"quantity":150,"price":62.25,"orders":1},{"quantity":150,"price":62.2,"orders":1},{"quantity":450,"price":62.15,"orders":2},{"quantity":150,"price":61.25,"orders":1}],"sell":[{"quantity":300,"price":64.9,"orders":2},{"quantity":150,"price":64.95,"orders":1},{"quantity":150,"price":65.3,"orders":1},{"quantity":150,"price":65.35,"orders":1},{"quantity":600,"price":73.55,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|85578","symbol":"CAMS25AUG3700PE","last_price":62.15,"volume":180450,"average_price":65.37,"oi":64800.0,"net_change":-11.15,"total_buy_quantity":29100.0,"total_sell_quantity":12600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":176.6,"last_trade_time":"1754474357456","oi_day_high":72300.0,"oi_day_low":61650.0},"NSE_FO:TIINDIA25AUG2850PE":{"ohlc":{"open":75.0,"high":80.0,"low":34.9,"close":36.45},"depth":{"buy":[{"quantity":200,"price":35.0,"orders":1},{"quantity":200,"price":34.95,"orders":1},{"quantity":200,"price":34.75,"orders":1},{"quantity":200,"price":34.7,"orders":1},{"quantity":6000,"price":30.3,"orders":1}],"sell":[{"quantity":200,"price":38.55,"orders":1},{"quantity":200,"price":38.6,"orders":1},{"quantity":200,"price":38.65,"orders":1},{"quantity":4000,"price":44.05,"orders":1},{"quantity":200,"price":46.0,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|142002","symbol":"TIINDIA25AUG2850PE","last_price":36.45,"volume":15200,"average_price":56.1,"oi":16000.0,"net_change":-27.35,"total_buy_quantity":29600.0,"total_sell_quantity":23600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":144.55,"last_trade_time":"1754473955679","oi_day_high":16000.0,"oi_day_low":12000.0},"NSE_FO:RELIANCE25AUG1390PE":{"ohlc":{"open":28.3,"high":30.35,"low":24.15,"close":26.3},"depth":{"buy":[{"quantity":500,"price":26.25,"orders":1},{"quantity":1000,"price":26.2,"orders":2},{"quantity":1000,"price":26.15,"orders":2},{"quantity":1500,"price":26.1,"orders":3},{"quantity":500,"price":26.05,"orders":1}],"sell":[{"quantity":2500,"price":26.5,"orders":2},{"quantity":1000,"price":26.55,"orders":2},{"quantity":1000,"price":26.6,"orders":2},{"quantity":1500,"price":26.65,"orders":3},{"quantity":1500,"price":26.7,"orders":3}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|129034","symbol":"RELIANCE25AUG1390PE","last_price":26.3,"volume":2529000,"average_price":26.86,"oi":1328500.0,"net_change":-1.65,"total_buy_quantity":87500.0,"total_sell_quantity":108500.0,"lower_circuit_limit":1.95,"upper_circuit_limit":53.95,"last_trade_time":"1754474394296","oi_day_high":1395500.0,"oi_day_low":1231000.0},"NSE_FO:IREDA25AUG145CE":{"ohlc":{"open":6.3,"high":6.5,"low":4.15,"close":4.55},"depth":{"buy":[{"quantity":3450,"price":4.55,"orders":1},{"quantity":13800,"price":4.5,"orders":4},{"quantity":6900,"price":4.45,"orders":2},{"quantity":13800,"price":4.4,"orders":4},{"quantity":6900,"price":4.35,"orders":2}],"sell":[{"quantity":3450,"price":4.6,"orders":1},{"quantity":13800,"price":4.65,"orders":4},{"quantity":13800,"price":4.7,"orders":3},{"quantity":10350,"price":4.75,"orders":3},{"quantity":10350,"price":4.8,"orders":3}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|108039","symbol":"IREDA25AUG145CE","last_price":4.55,"volume":1904400,"average_price":4.98,"oi":1090200.0,"net_change":-1.35,"total_buy_quantity":610650.0,"total_sell_quantity":696900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.9,"last_trade_time":"1754474358025","oi_day_high":1124700.0,"oi_day_low":845250.0},"NSE_FO:RVNL25AUG350CE":{"ohlc":{"open":14.6,"high":15.15,"low":10.2,"close":10.85},"depth":{"buy":[{"quantity":2750,"price":10.9,"orders":2},{"quantity":2750,"price":10.85,"orders":2},{"quantity":1375,"price":10.8,"orders":1},{"quantity":1375,"price":10.55,"orders":1},{"quantity":1375,"price":10.4,"orders":1}],"sell":[{"quantity":1375,"price":11.15,"orders":1},{"quantity":1375,"price":11.2,"orders":1},{"quantity":1375,"price":11.25,"orders":1},{"quantity":1375,"price":11.65,"orders":1},{"quantity":11000,"price":11.8,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|129863","symbol":"RVNL25AUG350CE","last_price":10.85,"volume":334125,"average_price":11.27,"oi":354750.0,"net_change":-3.2,"total_buy_quantity":262625.0,"total_sell_quantity":262625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.05,"last_trade_time":"1754474298300","oi_day_high":354750.0,"oi_day_low":298375.0},"NSE_FO:IRB25AUG45PE":{"ohlc":{"open":1.7,"high":1.7,"low":1.45,"close":1.5},"depth":{"buy":[{"quantity":11675,"price":1.35,"orders":1},{"quantity":11675,"price":1.3,"orders":1},{"quantity":93400,"price":1.25,"orders":1},{"quantity":46700,"price":1.1,"orders":1},{"quantity":11675,"price":1.05,"orders":1}],"sell":[{"quantity":46700,"price":1.6,"orders":4},{"quantity":11675,"price":1.65,"orders":1},{"quantity":128425,"price":1.7,"orders":3},{"quantity":140100,"price":1.85,"orders":3},{"quantity":233500,"price":1.9,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|100911","symbol":"IRB25AUG45PE","last_price":1.5,"volume":151775,"average_price":1.6,"oi":1365975.0,"net_change":-0.05,"total_buy_quantity":1027400.0,"total_sell_quantity":1319275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1754467934012","oi_day_high":1401000.0,"oi_day_low":1365975.0},"NSE_FO:BEL25AUG385PE":{"ohlc":{"open":6.85,"high":8.55,"low":6.0,"close":7.25},"depth":{"buy":[{"quantity":2850,"price":7.25,"orders":1},{"quantity":11400,"price":7.2,"orders":4},{"quantity":14250,"price":7.15,"orders":5},{"quantity":5700,"price":7.1,"orders":2},{"quantity":5700,"price":7.05,"orders":2}],"sell":[{"quantity":17100,"price":7.35,"orders":6},{"quantity":17100,"price":7.4,"orders":5},{"quantity":17100,"price":7.45,"orders":5},{"quantity":51300,"price":7.5,"orders":3},{"quantity":5700,"price":7.55,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|72572","symbol":"BEL25AUG385PE","last_price":7.25,"volume":7917300,"average_price":7.21,"oi":2419650.0,"net_change":-0.75,"total_buy_quantity":584250.0,"total_sell_quantity":772350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.0,"last_trade_time":"1754474381080","oi_day_high":2519400.0,"oi_day_low":1875300.0},"NSE_FO:ATGL25AUG600CE":{"ohlc":{"open":19.0,"high":19.0,"low":13.7,"close":13.7},"depth":{"buy":[{"quantity":875,"price":13.2,"orders":1},{"quantity":875,"price":13.15,"orders":1},{"quantity":875,"price":13.1,"orders":1},{"quantity":875,"price":13.05,"orders":1},{"quantity":875,"price":13.0,"orders":1}],"sell":[{"quantity":875,"price":13.6,"orders":1},{"quantity":875,"price":13.65,"orders":1},{"quantity":875,"price":13.7,"orders":1},{"quantity":875,"price":13.75,"orders":1},{"quantity":1750,"price":14.55,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|78376","symbol":"ATGL25AUG600CE","last_price":13.7,"volume":214375,"average_price":15.38,"oi":103250.0,"net_change":-3.95,"total_buy_quantity":228375.0,"total_sell_quantity":130375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.35,"last_trade_time":"1754474340580","oi_day_high":104125.0,"oi_day_low":80500.0},"NSE_FO:LUPIN25AUG1920PE":{"ohlc":{"open":84.4,"high":95.25,"low":76.55,"close":90.85},"depth":{"buy":[{"quantity":425,"price":89.35,"orders":1},{"quantity":425,"price":89.3,"orders":1},{"quantity":425,"price":89.1,"orders":1},{"quantity":425,"price":88.65,"orders":1},{"quantity":850,"price":87.8,"orders":2}],"sell":[{"quantity":425,"price":90.3,"orders":1},{"quantity":425,"price":90.35,"orders":1},{"quantity":425,"price":90.4,"orders":1},{"quantity":425,"price":92.15,"orders":1},{"quantity":1700,"price":92.2,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|115729","symbol":"LUPIN25AUG1920PE","last_price":90.85,"volume":24650,"average_price":85.49,"oi":25075.0,"net_change":2.65,"total_buy_quantity":42500.0,"total_sell_quantity":38675.0,"lower_circuit_limit":29.25,"upper_circuit_limit":147.15,"last_trade_time":"1754474384386","oi_day_high":27625.0,"oi_day_low":25075.0},"NSE_FO:TITAGARH25AUG860PE":{"ohlc":{"open":34.5,"high":44.0,"low":34.5,"close":41.05},"depth":{"buy":[{"quantity":2175,"price":39.55,"orders":3},{"quantity":725,"price":39.5,"orders":1},{"quantity":725,"price":38.35,"orders":1},{"quantity":2175,"price":35.85,"orders":1},{"quantity":4350,"price":35.2,"orders":2}],"sell":[{"quantity":725,"price":43.45,"orders":1},{"quantity":725,"price":43.5,"orders":1},{"quantity":725,"price":44.5,"orders":1},{"quantity":8700,"price":45.2,"orders":2},{"quantity":5075,"price":45.5,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|142084","symbol":"TITAGARH25AUG860PE","last_price":41.05,"volume":29725,"average_price":40.01,"oi":377000.0,"net_change":8.55,"total_buy_quantity":100775.0,"total_sell_quantity":69600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.2,"last_trade_time":"1754473794852","oi_day_high":381350.0,"oi_day_low":375550.0},"NSE_FO:MARICO25AUG710CE":{"ohlc":{"open":22.25,"high":23.95,"low":16.9,"close":20.0},"depth":{"buy":[{"quantity":1200,"price":19.9,"orders":1},{"quantity":1200,"price":19.65,"orders":1},{"quantity":2400,"price":19.6,"orders":1},{"quantity":1200,"price":19.4,"orders":1},{"quantity":2400,"price":19.35,"orders":1}],"sell":[{"quantity":1200,"price":20.15,"orders":1},{"quantity":1200,"price":20.25,"orders":1},{"quantity":2400,"price":20.3,"orders":2},{"quantity":1200,"price":20.35,"orders":1},{"quantity":1200,"price":20.4,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|111228","symbol":"MARICO25AUG710CE","last_price":20.0,"volume":528000,"average_price":20.1,"oi":283200.0,"net_change":-1.05,"total_buy_quantity":93600.0,"total_sell_quantity":212400.0,"lower_circuit_limit":1.05,"upper_circuit_limit":41.05,"last_trade_time":"1754474379645","oi_day_high":352800.0,"oi_day_low":283200.0},"NSE_FO:DIXON25AUG16750PE":{"ohlc":{"open":479.3,"high":660.5,"low":446.25,"close":624.35},"depth":{"buy":[{"quantity":50,"price":622.6,"orders":1},{"quantity":100,"price":620.95,"orders":2},{"quantity":50,"price":620.5,"orders":1},{"quantity":50,"price":617.3,"orders":1},{"quantity":50,"price":617.25,"orders":1}],"sell":[{"quantity":50,"price":639.7,"orders":1},{"quantity":50,"price":639.75,"orders":1},{"quantity":50,"price":639.8,"orders":1},{"quantity":100,"price":639.85,"orders":2},{"quantity":50,"price":640.2,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|83513","symbol":"DIXON25AUG16750PE","last_price":624.35,"volume":110900,"average_price":561.34,"oi":31950.0,"net_change":167.85,"total_buy_quantity":21100.0,"total_sell_quantity":5650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1014.4,"last_trade_time":"1754474367993","oi_day_high":33200.0,"oi_day_low":22650.0},"NSE_FO:PIIND25AUG4250PE":{"ohlc":{"open":221.2,"high":237.0,"low":221.2,"close":230.75},"depth":{"buy":[{"quantity":525,"price":223.8,"orders":3},{"quantity":175,"price":223.75,"orders":1},{"quantity":175,"price":223.65,"orders":1},{"quantity":175,"price":223.45,"orders":1},{"quantity":175,"price":223.05,"orders":1}],"sell":[{"quantity":175,"price":238.9,"orders":1},{"quantity":175,"price":238.95,"orders":1},{"quantity":175,"price":239.25,"orders":1},{"quantity":875,"price":245.05,"orders":1},{"quantity":1750,"price":247.0,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|125507","symbol":"PIIND25AUG4250PE","last_price":230.75,"volume":700,"average_price":231.17,"oi":6125.0,"net_change":11.8,"total_buy_quantity":8050.0,"total_sell_quantity":13125.0,"lower_circuit_limit":90.25,"upper_circuit_limit":347.65,"last_trade_time":"1754472674209","oi_day_high":6300.0,"oi_day_low":6125.0},"NSE_FO:POWERGRID25AUG290PE":{"ohlc":{"open":6.9,"high":8.7,"low":6.3,"close":8.05},"depth":{"buy":[{"quantity":3800,"price":7.95,"orders":2},{"quantity":3800,"price":7.9,"orders":2},{"quantity":1900,"price":7.85,"orders":1},{"quantity":1900,"price":7.8,"orders":1},{"quantity":1900,"price":7.75,"orders":1}],"sell":[{"quantity":1900,"price":8.2,"orders":1},{"quantity":1900,"price":8.25,"orders":1},{"quantity":3800,"price":8.3,"orders":2},{"quantity":7600,"price":8.35,"orders":2},{"quantity":15200,"price":8.5,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|130817","symbol":"POWERGRID25AUG290PE","last_price":8.05,"volume":832200,"average_price":7.53,"oi":1561800.0,"net_change":0.65,"total_buy_quantity":416100.0,"total_sell_quantity":271700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.4,"last_trade_time":"1754474326920","oi_day_high":1578900.0,"oi_day_low":1523800.0},"NSE_FO:TORNTPHARM25AUG3750PE":{"ohlc":{"open":169.15,"high":169.15,"low":169.15,"close":169.15},"depth":{"buy":[{"quantity":500,"price":207.95,"orders":1},{"quantity":500,"price":207.9,"orders":2},{"quantity":750,"price":207.6,"orders":1},{"quantity":1000,"price":206.35,"orders":1},{"quantity":2500,"price":198.6,"orders":1}],"sell":[{"quantity":1250,"price":245.5,"orders":1},{"quantity":1750,"price":247.8,"orders":2},{"quantity":2500,"price":254.75,"orders":1},{"quantity":2500,"price":256.75,"orders":1},{"quantity":750,"price":275.0,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|142456","symbol":"TORNTPHARM25AUG3750PE","last_price":169.15,"volume":0,"average_price":0.0,"oi":10500.0,"net_change":0.0,"total_buy_quantity":17000.0,"total_sell_quantity":8750.0,"lower_circuit_limit":59.0,"upper_circuit_limit":279.3,"last_trade_time":"1754381063000","oi_day_high":11000.0,"oi_day_low":9750.0},"NSE_FO:MANKIND25AUG2550PE":{"ohlc":{"open":63.0,"high":84.0,"low":61.7,"close":84.0},"depth":{"buy":[{"quantity":225,"price":79.8,"orders":1},{"quantity":225,"price":79.75,"orders":1},{"quantity":450,"price":79.5,"orders":1},{"quantity":450,"price":78.95,"orders":1},{"quantity":225,"price":77.0,"orders":1}],"sell":[{"quantity":225,"price":84.0,"orders":1},{"quantity":450,"price":84.05,"orders":2},{"quantity":225,"price":84.1,"orders":1},{"quantity":225,"price":84.15,"orders":1},{"quantity":1575,"price":91.8,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|110864","symbol":"MANKIND25AUG2550PE","last_price":84.0,"volume":47925,"average_price":69.76,"oi":13725.0,"net_change":30.75,"total_buy_quantity":24525.0,"total_sell_quantity":11925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":106.95,"last_trade_time":"1754474397698","oi_day_high":14850.0,"oi_day_low":11025.0},"NSE_FO:ULTRACEMCO25AUG12200CE":{"ohlc":{"open":294.0,"high":331.15,"low":236.05,"close":250.1},"depth":{"buy":[{"quantity":50,"price":248.25,"orders":1},{"quantity":50,"price":248.2,"orders":1},{"quantity":50,"price":248.15,"orders":1},{"quantity":50,"price":248.05,"orders":1},{"quantity":50,"price":248.0,"orders":1}],"sell":[{"quantity":50,"price":252.0,"orders":1},{"quantity":50,"price":252.05,"orders":1},{"quantity":50,"price":252.1,"orders":1},{"quantity":50,"price":254.8,"orders":1},{"quantity":50,"price":254.85,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|139913","symbol":"ULTRACEMCO25AUG12200CE","last_price":250.1,"volume":44550,"average_price":276.55,"oi":18400.0,"net_change":-30.1,"total_buy_quantity":6450.0,"total_sell_quantity":9650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":579.0,"last_trade_time":"1754474386487","oi_day_high":19350.0,"oi_day_low":16450.0},"NSE_FO:CDSL25AUG1480CE":{"ohlc":{"open":92.0,"high":94.0,"low":72.15,"close":84.8},"depth":{"buy":[{"quantity":475,"price":81.2,"orders":1},{"quantity":475,"price":73.75,"orders":1},{"quantity":3325,"price":73.7,"orders":1},{"quantity":475,"price":70.0,"orders":1},{"quantity":475,"price":60.0,"orders":1}],"sell":[{"quantity":475,"price":84.45,"orders":1},{"quantity":475,"price":84.6,"orders":1},{"quantity":475,"price":84.75,"orders":1},{"quantity":475,"price":84.85,"orders":1},{"quantity":475,"price":85.25,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|86347","symbol":"CDSL25AUG1480CE","last_price":84.8,"volume":40850,"average_price":83.65,"oi":86450.0,"net_change":-14.85,"total_buy_quantity":27550.0,"total_sell_quantity":27550.0,"lower_circuit_limit":12.6,"upper_circuit_limit":186.7,"last_trade_time":"1754474220819","oi_day_high":86450.0,"oi_day_low":82175.0},"NSE_FO:MPHASIS25AUG2800CE":{"ohlc":{"open":42.2,"high":44.3,"low":27.1,"close":30.0},"depth":{"buy":[{"quantity":550,"price":28.8,"orders":2},{"quantity":275,"price":28.75,"orders":1},{"quantity":275,"price":28.3,"orders":1},{"quantity":275,"price":28.25,"orders":1},{"quantity":1650,"price":27.75,"orders":2}],"sell":[{"quantity":550,"price":30.25,"orders":2},{"quantity":275,"price":30.35,"orders":1},{"quantity":275,"price":30.4,"orders":1},{"quantity":275,"price":30.75,"orders":1},{"quantity":275,"price":30.8,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|43920","symbol":"MPHASIS25AUG2800CE","last_price":30.0,"volume":150425,"average_price":33.04,"oi":105875.0,"net_change":-15.3,"total_buy_quantity":79200.0,"total_sell_quantity":44000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":109.75,"last_trade_time":"1754474345119","oi_day_high":108900.0,"oi_day_low":99550.0},"NSE_FO:COFORGE25AUG1740CE":{"ohlc":{"open":37.05,"high":37.95,"low":18.15,"close":18.15},"depth":{"buy":[{"quantity":1500,"price":18.0,"orders":3},{"quantity":375,"price":17.9,"orders":1},{"quantity":750,"price":17.85,"orders":2},{"quantity":750,"price":17.8,"orders":2},{"quantity":375,"price":17.75,"orders":1}],"sell":[{"quantity":375,"price":18.25,"orders":1},{"quantity":1125,"price":18.35,"orders":2},{"quantity":1875,"price":18.4,"orders":4},{"quantity":750,"price":18.45,"orders":2},{"quantity":375,"price":18.5,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|79692","symbol":"COFORGE25AUG1740CE","last_price":18.15,"volume":781125,"average_price":24.67,"oi":328125.0,"net_change":-22.1,"total_buy_quantity":200250.0,"total_sell_quantity":101625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":94.9,"last_trade_time":"1754474393018","oi_day_high":330375.0,"oi_day_low":240375.0},"NSE_FO:VBL25AUG520CE":{"ohlc":{"open":8.2,"high":8.5,"low":4.9,"close":5.4},"depth":{"buy":[{"quantity":6150,"price":5.4,"orders":6},{"quantity":5125,"price":5.35,"orders":5},{"quantity":4100,"price":5.3,"orders":3},{"quantity":6150,"price":5.25,"orders":4},{"quantity":2050,"price":5.15,"orders":2}],"sell":[{"quantity":1025,"price":5.5,"orders":1},{"quantity":2050,"price":5.55,"orders":2},{"quantity":5125,"price":5.6,"orders":5},{"quantity":4100,"price":5.65,"orders":4},{"quantity":5125,"price":5.7,"orders":4}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|140801","symbol":"VBL25AUG520CE","last_price":5.4,"volume":1239225,"average_price":6.13,"oi":1139800.0,"net_change":-3.2,"total_buy_quantity":325950.0,"total_sell_quantity":288025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.6,"last_trade_time":"1754474397979","oi_day_high":1184900.0,"oi_day_low":1123400.0},"NSE_FO:POLICYBZR25AUG1800PE":{"ohlc":{"open":81.65,"high":92.95,"low":74.15,"close":92.35},"depth":{"buy":[{"quantity":350,"price":91.3,"orders":1},{"quantity":350,"price":91.25,"orders":1},{"quantity":350,"price":91.2,"orders":1},{"quantity":350,"price":90.25,"orders":1},{"quantity":350,"price":90.0,"orders":1}],"sell":[{"quantity":350,"price":93.85,"orders":1},{"quantity":2800,"price":97.9,"orders":1},{"quantity":2800,"price":99.05,"orders":1},{"quantity":2450,"price":99.95,"orders":2},{"quantity":350,"price":100.0,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|129970","symbol":"POLICYBZR25AUG1800PE","last_price":92.35,"volume":41300,"average_price":82.97,"oi":76650.0,"net_change":4.6,"total_buy_quantity":25550.0,"total_sell_quantity":42700.0,"lower_circuit_limit":10.45,"upper_circuit_limit":165.05,"last_trade_time":"1754474200340","oi_day_high":77700.0,"oi_day_low":74200.0},"NSE_FO:SUNPHARMA25AUG1700CE":{"ohlc":{"open":9.95,"high":10.15,"low":6.95,"close":7.6},"depth":{"buy":[{"quantity":2800,"price":7.55,"orders":1},{"quantity":2450,"price":7.5,"orders":2},{"quantity":700,"price":7.45,"orders":2},{"quantity":1400,"price":7.4,"orders":4},{"quantity":700,"price":7.35,"orders":2}],"sell":[{"quantity":1400,"price":7.6,"orders":1},{"quantity":350,"price":7.7,"orders":1},{"quantity":1050,"price":7.75,"orders":3},{"quantity":1050,"price":7.8,"orders":3},{"quantity":1050,"price":7.85,"orders":3}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|136263","symbol":"SUNPHARMA25AUG1700CE","last_price":7.6,"volume":1247750,"average_price":8.23,"oi":920500.0,"net_change":-4.0,"total_buy_quantity":417900.0,"total_sell_quantity":206150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.6,"last_trade_time":"1754474390866","oi_day_high":934500.0,"oi_day_low":815500.0},"NSE_FO:FEDERALBNK25AUG202.5PE":{"ohlc":{"open":9.1,"high":9.85,"low":7.6,"close":7.75},"depth":{"buy":[{"quantity":10000,"price":7.65,"orders":2},{"quantity":10000,"price":7.6,"orders":2},{"quantity":10000,"price":7.55,"orders":2},{"quantity":5000,"price":7.5,"orders":1},{"quantity":20000,"price":7.45,"orders":3}],"sell":[{"quantity":10000,"price":7.75,"orders":2},{"quantity":10000,"price":7.8,"orders":2},{"quantity":5000,"price":7.85,"orders":1},{"quantity":5000,"price":8.05,"orders":1},{"quantity":40000,"price":8.15,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|85639","symbol":"FEDERALBNK25AUG202.5PE","last_price":7.75,"volume":720000,"average_price":8.46,"oi":575000.0,"net_change":-1.3,"total_buy_quantity":540000.0,"total_sell_quantity":565000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.05,"last_trade_time":"1754474160744","oi_day_high":675000.0,"oi_day_low":575000.0},"NSE_FO:TITAN25AUG3350PE":{"ohlc":{"open":46.0,"high":54.9,"low":34.4,"close":54.9},"depth":{"buy":[{"quantity":175,"price":51.1,"orders":1},{"quantity":175,"price":50.45,"orders":1},{"quantity":175,"price":49.95,"orders":1},{"quantity":175,"price":49.9,"orders":1},{"quantity":350,"price":45.0,"orders":2}],"sell":[{"quantity":525,"price":55.5,"orders":2},{"quantity":175,"price":55.75,"orders":1},{"quantity":175,"price":55.95,"orders":1},{"quantity":2100,"price":56.0,"orders":1},{"quantity":175,"price":57.0,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|142302","symbol":"TITAN25AUG3350PE","last_price":54.9,"volume":193550,"average_price":43.73,"oi":110600.0,"net_change":7.35,"total_buy_quantity":73150.0,"total_sell_quantity":19075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":99.0,"last_trade_time":"1754474394549","oi_day_high":124250.0,"oi_day_low":109900.0},"NSE_FO:HINDALCO25AUG680PE":{"ohlc":{"open":17.0,"high":18.6,"low":15.1,"close":18.35},"depth":{"buy":[{"quantity":2800,"price":18.25,"orders":2},{"quantity":4200,"price":18.2,"orders":3},{"quantity":1400,"price":18.15,"orders":1},{"quantity":1400,"price":18.1,"orders":1},{"quantity":4200,"price":17.95,"orders":3}],"sell":[{"quantity":1400,"price":18.5,"orders":1},{"quantity":2800,"price":18.55,"orders":2},{"quantity":1400,"price":18.85,"orders":1},{"quantity":2800,"price":18.9,"orders":2},{"quantity":11200,"price":19.0,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|100743","symbol":"HINDALCO25AUG680PE","last_price":18.35,"volume":1050000,"average_price":16.68,"oi":824600.0,"net_change":1.2,"total_buy_quantity":392000.0,"total_sell_quantity":233800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.15,"last_trade_time":"1754474361721","oi_day_high":835800.0,"oi_day_low":709800.0},"NSE_FO:INDIGO25AUG5900PE":{"ohlc":{"open":191.6,"high":195.6,"low":140.75,"close":153.5},"depth":{"buy":[{"quantity":150,"price":152.35,"orders":1},{"quantity":150,"price":152.3,"orders":1},{"quantity":150,"price":152.0,"orders":1},{"quantity":150,"price":151.9,"orders":1},{"quantity":150,"price":151.85,"orders":1}],"sell":[{"quantity":150,"price":154.7,"orders":1},{"quantity":150,"price":154.75,"orders":1},{"quantity":150,"price":154.8,"orders":1},{"quantity":150,"price":154.85,"orders":1},{"quantity":150,"price":154.95,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|105598","symbol":"INDIGO25AUG5900PE","last_price":153.5,"volume":230700,"average_price":157.98,"oi":65400.0,"net_change":-44.45,"total_buy_quantity":19050.0,"total_sell_quantity":19200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":373.15,"last_trade_time":"1754474385055","oi_day_high":69150.0,"oi_day_low":51000.0},"NSE_FO:UNITDSPR25AUG1340CE":{"ohlc":{"open":23.7,"high":25.4,"low":17.3,"close":17.3},"depth":{"buy":[{"quantity":800,"price":17.6,"orders":2},{"quantity":800,"price":17.4,"orders":2},{"quantity":400,"price":17.35,"orders":1},{"quantity":400,"price":17.3,"orders":1},{"quantity":400,"price":17.0,"orders":1}],"sell":[{"quantity":400,"price":18.05,"orders":1},{"quantity":400,"price":18.1,"orders":1},{"quantity":1200,"price":18.15,"orders":2},{"quantity":400,"price":18.3,"orders":1},{"quantity":400,"price":18.35,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|143426","symbol":"UNITDSPR25AUG1340CE","last_price":17.3,"volume":268000,"average_price":20.87,"oi":399600.0,"net_change":-9.35,"total_buy_quantity":168000.0,"total_sell_quantity":89600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.8,"last_trade_time":"1754474357702","oi_day_high":399600.0,"oi_day_low":362400.0},"NSE_FO:UNOMINDA25AUG1040PE":{"ohlc":{"open":17.05,"high":22.6,"low":8.3,"close":18.4},"depth":{"buy":[{"quantity":1100,"price":17.3,"orders":2},{"quantity":550,"price":17.25,"orders":1},{"quantity":550,"price":13.55,"orders":1},{"quantity":2200,"price":13.5,"orders":2},{"quantity":22550,"price":12.95,"orders":2}],"sell":[{"quantity":550,"price":18.35,"orders":1},{"quantity":550,"price":18.4,"orders":1},{"quantity":3300,"price":20.75,"orders":2},{"quantity":5500,"price":21.85,"orders":1},{"quantity":5500,"price":23.15,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|140531","symbol":"UNOMINDA25AUG1040PE","last_price":18.4,"volume":558800,"average_price":14.41,"oi":113850.0,"net_change":1.35,"total_buy_quantity":96250.0,"total_sell_quantity":55000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.05,"last_trade_time":"1754474366977","oi_day_high":139700.0,"oi_day_low":78100.0},"NSE_FO:BSE25AUG2450CE":{"ohlc":{"open":85.0,"high":112.2,"low":63.9,"close":90.5},"depth":{"buy":[{"quantity":750,"price":90.0,"orders":2},{"quantity":750,"price":88.85,"orders":1},{"quantity":2625,"price":88.05,"orders":3},{"quantity":3000,"price":88.0,"orders":3},{"quantity":1875,"price":87.9,"orders":3}],"sell":[{"quantity":750,"price":90.75,"orders":2},{"quantity":375,"price":90.8,"orders":1},{"quantity":375,"price":90.95,"orders":1},{"quantity":1125,"price":91.0,"orders":2},{"quantity":375,"price":91.2,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|76200","symbol":"BSE25AUG2450CE","last_price":90.5,"volume":3349125,"average_price":91.95,"oi":461625.0,"net_change":-2.25,"total_buy_quantity":73875.0,"total_sell_quantity":119625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":207.45,"last_trade_time":"1754474395054","oi_day_high":496875.0,"oi_day_low":433500.0},"NSE_FO:MFSL25AUG1500CE":{"ohlc":{"open":37.9,"high":46.0,"low":29.1,"close":44.65},"depth":{"buy":[{"quantity":1600,"price":44.0,"orders":2},{"quantity":1600,"price":43.8,"orders":2},{"quantity":800,"price":43.25,"orders":1},{"quantity":800,"price":43.0,"orders":1},{"quantity":1600,"price":41.85,"orders":1}],"sell":[{"quantity":800,"price":45.05,"orders":1},{"quantity":800,"price":45.95,"orders":1},{"quantity":1600,"price":46.0,"orders":2},{"quantity":1600,"price":46.75,"orders":1},{"quantity":800,"price":46.8,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|113535","symbol":"MFSL25AUG1500CE","last_price":44.65,"volume":118400,"average_price":42.55,"oi":87200.0,"net_change":5.75,"total_buy_quantity":98400.0,"total_sell_quantity":86400.0,"lower_circuit_limit":5.6,"upper_circuit_limit":72.2,"last_trade_time":"1754474385322","oi_day_high":88000.0,"oi_day_low":62400.0},"NSE_FO:TATATECH25AUG700CE":{"ohlc":{"open":13.35,"high":13.95,"low":6.3,"close":6.4},"depth":{"buy":[{"quantity":800,"price":6.4,"orders":1},{"quantity":1600,"price":6.35,"orders":2},{"quantity":2400,"price":6.3,"orders":3},{"quantity":800,"price":6.2,"orders":1},{"quantity":800,"price":6.05,"orders":1}],"sell":[{"quantity":800,"price":6.55,"orders":1},{"quantity":800,"price":6.6,"orders":1},{"quantity":1600,"price":6.65,"orders":2},{"quantity":2400,"price":6.7,"orders":3},{"quantity":1600,"price":6.75,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|138108","symbol":"TATATECH25AUG700CE","last_price":6.4,"volume":635200,"average_price":8.13,"oi":463200.0,"net_change":-7.0,"total_buy_quantity":219200.0,"total_sell_quantity":176000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.4,"last_trade_time":"1754474390072","oi_day_high":464000.0,"oi_day_low":367200.0},"NSE_FO:HEROMOTOCO25AUG4250PE":{"ohlc":{"open":33.5,"high":44.25,"low":33.45,"close":39.75},"depth":{"buy":[{"quantity":150,"price":39.3,"orders":1},{"quantity":150,"price":39.25,"orders":1},{"quantity":300,"price":39.2,"orders":2},{"quantity":150,"price":39.15,"orders":1},{"quantity":150,"price":38.95,"orders":1}],"sell":[{"quantity":150,"price":39.95,"orders":1},{"quantity":150,"price":40.0,"orders":1},{"quantity":300,"price":40.75,"orders":2},{"quantity":300,"price":40.8,"orders":2},{"quantity":150,"price":41.05,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|91489","symbol":"HEROMOTOCO25AUG4250PE","last_price":39.75,"volume":125400,"average_price":39.11,"oi":49500.0,"net_change":6.7,"total_buy_quantity":67650.0,"total_sell_quantity":18750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.7,"last_trade_time":"1754474395033","oi_day_high":51750.0,"oi_day_low":44850.0},"NSE_FO:MOTHERSON25AUG97.5PE":{"ohlc":{"open":3.5,"high":4.85,"low":3.5,"close":4.7},"depth":{"buy":[{"quantity":12300,"price":4.6,"orders":2},{"quantity":18450,"price":4.55,"orders":3},{"quantity":18450,"price":4.5,"orders":3},{"quantity":18450,"price":4.45,"orders":3},{"quantity":61500,"price":4.4,"orders":4}],"sell":[{"quantity":30750,"price":4.7,"orders":5},{"quantity":24600,"price":4.75,"orders":4},{"quantity":86100,"price":4.8,"orders":6},{"quantity":18450,"price":4.85,"orders":3},{"quantity":30750,"price":4.9,"orders":5}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|47268","symbol":"MOTHERSON25AUG97.5PE","last_price":4.7,"volume":2429250,"average_price":4.01,"oi":1223850.0,"net_change":1.15,"total_buy_quantity":1076250.0,"total_sell_quantity":1045500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.55,"last_trade_time":"1754474316920","oi_day_high":1660500.0,"oi_day_low":1150050.0},"NSE_FO:LAURUSLABS25AUG870PE":{"ohlc":{"open":35.5,"high":47.6,"low":35.5,"close":44.4},"depth":{"buy":[{"quantity":1700,"price":44.25,"orders":1},{"quantity":1700,"price":44.2,"orders":1},{"quantity":1700,"price":42.85,"orders":1},{"quantity":1700,"price":41.8,"orders":1},{"quantity":5100,"price":41.05,"orders":1}],"sell":[{"quantity":5100,"price":45.9,"orders":3},{"quantity":1700,"price":45.95,"orders":1},{"quantity":3400,"price":46.0,"orders":2},{"quantity":3400,"price":46.1,"orders":2},{"quantity":1700,"price":46.4,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|106954","symbol":"LAURUSLABS25AUG870PE","last_price":44.4,"volume":117300,"average_price":41.15,"oi":215900.0,"net_change":12.55,"total_buy_quantity":146200.0,"total_sell_quantity":95200.0,"lower_circuit_limit":1.95,"upper_circuit_limit":61.75,"last_trade_time":"1754474235210","oi_day_high":224400.0,"oi_day_low":202300.0},"NSE_FO:CGPOWER25AUG660CE":{"ohlc":{"open":34.1,"high":34.1,"low":26.25,"close":29.85},"depth":{"buy":[{"quantity":1700,"price":28.45,"orders":2},{"quantity":1700,"price":28.4,"orders":2},{"quantity":2550,"price":27.65,"orders":1},{"quantity":4250,"price":27.3,"orders":1},{"quantity":850,"price":27.0,"orders":1}],"sell":[{"quantity":1700,"price":29.85,"orders":2},{"quantity":850,"price":29.9,"orders":1},{"quantity":850,"price":30.05,"orders":1},{"quantity":850,"price":30.1,"orders":1},{"quantity":850,"price":30.15,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|86856","symbol":"CGPOWER25AUG660CE","last_price":29.85,"volume":73100,"average_price":29.88,"oi":209950.0,"net_change":-0.9,"total_buy_quantity":91800.0,"total_sell_quantity":71400.0,"lower_circuit_limit":0.15,"upper_circuit_limit":61.35,"last_trade_time":"1754474395981","oi_day_high":217600.0,"oi_day_low":209950.0},"NSE_FO:PRESTIGE25AUG1620PE":{"ohlc":{"open":62.0,"high":96.3,"low":47.15,"close":57.15},"depth":{"buy":[{"quantity":450,"price":57.75,"orders":1},{"quantity":900,"price":57.0,"orders":2},{"quantity":900,"price":56.9,"orders":2},{"quantity":450,"price":56.7,"orders":1},{"quantity":450,"price":56.6,"orders":1}],"sell":[{"quantity":450,"price":58.95,"orders":1},{"quantity":450,"price":59.05,"orders":1},{"quantity":450,"price":59.55,"orders":1},{"quantity":450,"price":59.7,"orders":1},{"quantity":1350,"price":60.0,"orders":3}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|128193","symbol":"PRESTIGE25AUG1620PE","last_price":57.15,"volume":122400,"average_price":62.14,"oi":29700.0,"net_change":-3.9,"total_buy_quantity":83700.0,"total_sell_quantity":71550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":122.8,"last_trade_time":"1754474223926","oi_day_high":31950.0,"oi_day_low":20250.0},"NSE_FO:LTIM25AUG5100CE":{"ohlc":{"open":137.25,"high":140.0,"low":85.55,"close":88.75},"depth":{"buy":[{"quantity":150,"price":86.7,"orders":1},{"quantity":150,"price":86.15,"orders":1},{"quantity":150,"price":86.1,"orders":1},{"quantity":300,"price":86.05,"orders":2},{"quantity":1050,"price":86.0,"orders":5}],"sell":[{"quantity":450,"price":88.75,"orders":3},{"quantity":150,"price":89.9,"orders":1},{"quantity":150,"price":89.95,"orders":1},{"quantity":150,"price":90.0,"orders":1},{"quantity":450,"price":90.95,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|115481","symbol":"LTIM25AUG5100CE","last_price":88.75,"volume":172800,"average_price":105.52,"oi":85050.0,"net_change":-48.5,"total_buy_quantity":49350.0,"total_sell_quantity":30750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":293.45,"last_trade_time":"1754474399000","oi_day_high":87750.0,"oi_day_low":77850.0},"NSE_FO:CAMS25AUG3700CE":{"ohlc":{"open":185.2,"high":209.6,"low":153.55,"close":186.1},"depth":{"buy":[{"quantity":150,"price":170.2,"orders":1},{"quantity":150,"price":170.15,"orders":1},{"quantity":150,"price":170.1,"orders":1},{"quantity":150,"price":170.05,"orders":1},{"quantity":150,"price":170.0,"orders":1}],"sell":[{"quantity":150,"price":185.55,"orders":1},{"quantity":150,"price":185.65,"orders":1},{"quantity":150,"price":186.0,"orders":1},{"quantity":150,"price":188.55,"orders":1},{"quantity":150,"price":189.0,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|85577","symbol":"CAMS25AUG3700CE","last_price":186.1,"volume":50700,"average_price":183.72,"oi":40200.0,"net_change":11.45,"total_buy_quantity":9000.0,"total_sell_quantity":17100.0,"lower_circuit_limit":3.85,"upper_circuit_limit":345.45,"last_trade_time":"1754474306317","oi_day_high":44250.0,"oi_day_low":40200.0},"NSE_FO:OBEROIRLTY25AUG1640CE":{"ohlc":{"open":33.35,"high":36.0,"low":24.3,"close":27.6},"depth":{"buy":[{"quantity":350,"price":24.05,"orders":1},{"quantity":350,"price":24.0,"orders":1},{"quantity":350,"price":23.9,"orders":1},{"quantity":350,"price":23.8,"orders":1},{"quantity":1050,"price":23.7,"orders":1}],"sell":[{"quantity":350,"price":31.95,"orders":1},{"quantity":350,"price":32.0,"orders":1},{"quantity":1050,"price":33.75,"orders":1},{"quantity":700,"price":34.0,"orders":2},{"quantity":7000,"price":34.7,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|124648","symbol":"OBEROIRLTY25AUG1640CE","last_price":27.6,"volume":51100,"average_price":30.24,"oi":112350.0,"net_change":-5.75,"total_buy_quantity":69650.0,"total_sell_quantity":38150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.35,"last_trade_time":"1754474353066","oi_day_high":114450.0,"oi_day_low":104650.0},"NSE_FO:GRASIM25AUG2740CE":{"ohlc":{"open":92.35,"high":92.35,"low":74.9,"close":80.0},"depth":{"buy":[{"quantity":250,"price":76.7,"orders":1},{"quantity":250,"price":76.65,"orders":1},{"quantity":250,"price":76.6,"orders":1},{"quantity":250,"price":76.1,"orders":1},{"quantity":250,"price":76.05,"orders":1}],"sell":[{"quantity":500,"price":78.6,"orders":2},{"quantity":250,"price":78.75,"orders":1},{"quantity":500,"price":78.8,"orders":1},{"quantity":250,"price":78.95,"orders":1},{"quantity":500,"price":79.2,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|88521","symbol":"GRASIM25AUG2740CE","last_price":80.0,"volume":15500,"average_price":80.16,"oi":46000.0,"net_change":-18.9,"total_buy_quantity":29750.0,"total_sell_quantity":44000.0,"lower_circuit_limit":21.2,"upper_circuit_limit":176.6,"last_trade_time":"1754473894154","oi_day_high":52500.0,"oi_day_low":46000.0},"NSE_FO:MAZDOCK25AUG2800PE":{"ohlc":{"open":71.1,"high":128.15,"low":70.7,"close":122.8},"depth":{"buy":[{"quantity":175,"price":120.25,"orders":1},{"quantity":175,"price":120.2,"orders":1},{"quantity":350,"price":120.15,"orders":2},{"quantity":175,"price":120.05,"orders":1},{"quantity":175,"price":120.0,"orders":1}],"sell":[{"quantity":175,"price":123.0,"orders":1},{"quantity":175,"price":129.55,"orders":1},{"quantity":1050,"price":129.6,"orders":2},{"quantity":1400,"price":129.9,"orders":3},{"quantity":175,"price":130.0,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|118809","symbol":"MAZDOCK25AUG2800PE","last_price":122.8,"volume":440650,"average_price":103.03,"oi":121625.0,"net_change":45.6,"total_buy_quantity":52325.0,"total_sell_quantity":12600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":198.35,"last_trade_time":"1754474396258","oi_day_high":121625.0,"oi_day_low":100100.0},"NSE_FO:IIFL25AUG480CE":{"ohlc":{"open":3.45,"high":8.45,"low":3.4,"close":7.2},"depth":{"buy":[{"quantity":1650,"price":7.1,"orders":1},{"quantity":3300,"price":7.05,"orders":2},{"quantity":4950,"price":7.0,"orders":3},{"quantity":1650,"price":6.95,"orders":1},{"quantity":3300,"price":6.9,"orders":2}],"sell":[{"quantity":4950,"price":7.2,"orders":3},{"quantity":1650,"price":7.25,"orders":1},{"quantity":1650,"price":7.3,"orders":1},{"quantity":1650,"price":7.35,"orders":1},{"quantity":1650,"price":7.55,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|104708","symbol":"IIFL25AUG480CE","last_price":7.2,"volume":3220800,"average_price":6.2,"oi":859650.0,"net_change":3.75,"total_buy_quantity":399300.0,"total_sell_quantity":301950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.45,"last_trade_time":"1754474399915","oi_day_high":925650.0,"oi_day_low":417450.0},"NSE_FO:HCLTECH25AUG1460PE":{"ohlc":{"open":20.95,"high":28.95,"low":19.05,"close":29.0},"depth":{"buy":[{"quantity":1400,"price":28.8,"orders":4},{"quantity":700,"price":27.85,"orders":2},{"quantity":700,"price":27.8,"orders":2},{"quantity":2800,"price":27.75,"orders":1},{"quantity":2800,"price":27.5,"orders":1}],"sell":[{"quantity":350,"price":29.0,"orders":1},{"quantity":350,"price":29.1,"orders":1},{"quantity":700,"price":29.15,"orders":2},{"quantity":1050,"price":29.2,"orders":3},{"quantity":350,"price":29.3,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|89856","symbol":"HCLTECH25AUG1460PE","last_price":29.0,"volume":757050,"average_price":25.23,"oi":456750.0,"net_change":9.75,"total_buy_quantity":186900.0,"total_sell_quantity":59500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.5,"last_trade_time":"1754474397060","oi_day_high":473550.0,"oi_day_low":418600.0},"NSE_FO:VOLTAS25AUG1320CE":{"ohlc":{"open":45.6,"high":45.6,"low":36.0,"close":39.0},"depth":{"buy":[{"quantity":375,"price":37.7,"orders":1},{"quantity":375,"price":37.65,"orders":1},{"quantity":375,"price":37.55,"orders":1},{"quantity":375,"price":37.5,"orders":1},{"quantity":750,"price":37.0,"orders":2}],"sell":[{"quantity":1875,"price":39.0,"orders":1},{"quantity":375,"price":39.25,"orders":1},{"quantity":375,"price":39.55,"orders":1},{"quantity":375,"price":39.8,"orders":1},{"quantity":375,"price":39.95,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|141012","symbol":"VOLTAS25AUG1320CE","last_price":39.0,"volume":80625,"average_price":38.53,"oi":193500.0,"net_change":-3.5,"total_buy_quantity":93375.0,"total_sell_quantity":75375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.35,"last_trade_time":"1754474394540","oi_day_high":194625.0,"oi_day_low":173625.0},"NSE_FO:NCC25AUG220PE":{"ohlc":{"open":11.05,"high":11.85,"low":8.05,"close":10.3},"depth":{"buy":[{"quantity":8100,"price":10.7,"orders":3},{"quantity":2700,"price":10.65,"orders":1},{"quantity":2700,"price":10.55,"orders":1},{"quantity":5400,"price":10.5,"orders":2},{"quantity":13500,"price":10.45,"orders":2}],"sell":[{"quantity":2700,"price":10.9,"orders":1},{"quantity":2700,"price":11.15,"orders":1},{"quantity":2700,"price":11.2,"orders":1},{"quantity":2700,"price":11.25,"orders":1},{"quantity":13500,"price":11.3,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|122107","symbol":"NCC25AUG220PE","last_price":10.3,"volume":3380400,"average_price":9.65,"oi":491400.0,"net_change":-4.95,"total_buy_quantity":375300.0,"total_sell_quantity":342900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.25,"last_trade_time":"1754474209016","oi_day_high":739800.0,"oi_day_low":388800.0},"NSE_FO:MCX25AUG7700CE":{"ohlc":{"open":363.0,"high":363.0,"low":266.25,"close":268.2},"depth":{"buy":[{"quantity":125,"price":265.1,"orders":1},{"quantity":250,"price":265.05,"orders":2},{"quantity":375,"price":265.0,"orders":3},{"quantity":125,"price":262.75,"orders":1},{"quantity":125,"price":262.65,"orders":1}],"sell":[{"quantity":125,"price":270.3,"orders":1},{"quantity":250,"price":270.35,"orders":2},{"quantity":125,"price":270.4,"orders":1},{"quantity":125,"price":270.65,"orders":1},{"quantity":125,"price":270.95,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|112703","symbol":"MCX25AUG7700CE","last_price":268.2,"volume":121625,"average_price":298.62,"oi":56125.0,"net_change":-94.8,"total_buy_quantity":21250.0,"total_sell_quantity":24125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":730.5,"last_trade_time":"1754474381840","oi_day_high":56125.0,"oi_day_low":45500.0},"NSE_FO:EXIDEIND25AUG385CE":{"ohlc":{"open":12.55,"high":14.15,"low":8.3,"close":8.7},"depth":{"buy":[{"quantity":1800,"price":8.5,"orders":1},{"quantity":1800,"price":8.45,"orders":1},{"quantity":7200,"price":8.4,"orders":4},{"quantity":7200,"price":8.35,"orders":3},{"quantity":5400,"price":8.3,"orders":2}],"sell":[{"quantity":1800,"price":8.65,"orders":1},{"quantity":5400,"price":8.7,"orders":3},{"quantity":1800,"price":8.75,"orders":1},{"quantity":1800,"price":8.8,"orders":1},{"quantity":1800,"price":8.85,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|85298","symbol":"EXIDEIND25AUG385CE","last_price":8.7,"volume":2340000,"average_price":10.3,"oi":864000.0,"net_change":-2.35,"total_buy_quantity":475200.0,"total_sell_quantity":356400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.05,"last_trade_time":"1754474394302","oi_day_high":885600.0,"oi_day_low":633600.0},"NSE_FO:PAYTM25AUG1080CE":{"ohlc":{"open":30.25,"high":37.0,"low":21.0,"close":26.8},"depth":{"buy":[{"quantity":1450,"price":26.75,"orders":2},{"quantity":725,"price":26.7,"orders":1},{"quantity":725,"price":26.65,"orders":1},{"quantity":725,"price":26.6,"orders":1},{"quantity":725,"price":26.5,"orders":1}],"sell":[{"quantity":725,"price":27.15,"orders":1},{"quantity":3625,"price":27.2,"orders":1},{"quantity":2900,"price":27.3,"orders":4},{"quantity":5075,"price":27.4,"orders":3},{"quantity":3625,"price":27.45,"orders":4}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|126647","symbol":"PAYTM25AUG1080CE","last_price":26.8,"volume":5343975,"average_price":30.27,"oi":1079525.0,"net_change":-2.9,"total_buy_quantity":188500.0,"total_sell_quantity":247225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.5,"last_trade_time":"1754474394379","oi_day_high":1909650.0,"oi_day_low":1076625.0},"NSE_FO:HFCL25AUG75PE":{"ohlc":{"open":3.35,"high":4.15,"low":3.2,"close":4.0},"depth":{"buy":[{"quantity":6450,"price":3.95,"orders":1},{"quantity":19350,"price":3.9,"orders":3},{"quantity":25800,"price":3.85,"orders":4},{"quantity":70950,"price":3.8,"orders":4},{"quantity":6450,"price":3.75,"orders":1}],"sell":[{"quantity":12900,"price":4.0,"orders":2},{"quantity":19350,"price":4.05,"orders":3},{"quantity":70950,"price":4.1,"orders":4},{"quantity":6450,"price":4.15,"orders":1},{"quantity":12900,"price":4.2,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|92164","symbol":"HFCL25AUG75PE","last_price":4.0,"volume":619200,"average_price":3.76,"oi":3476550.0,"net_change":0.4,"total_buy_quantity":973950.0,"total_sell_quantity":877200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.6,"last_trade_time":"1754473518435","oi_day_high":3631350.0,"oi_day_low":3476550.0},"NSE_FO:CUMMINSIND25AUG3550PE":{"ohlc":{"open":80.0,"high":95.0,"low":75.55,"close":78.35},"depth":{"buy":[{"quantity":200,"price":77.95,"orders":1},{"quantity":200,"price":77.9,"orders":1},{"quantity":600,"price":77.65,"orders":2},{"quantity":200,"price":77.3,"orders":1},{"quantity":200,"price":77.25,"orders":1}],"sell":[{"quantity":200,"price":82.05,"orders":1},{"quantity":200,"price":82.85,"orders":1},{"quantity":200,"price":83.0,"orders":1},{"quantity":200,"price":83.7,"orders":1},{"quantity":400,"price":84.9,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|81211","symbol":"CUMMINSIND25AUG3550PE","last_price":78.35,"volume":71800,"average_price":83.9,"oi":33800.0,"net_change":-20.05,"total_buy_quantity":21600.0,"total_sell_quantity":25400.0,"lower_circuit_limit":8.9,"upper_circuit_limit":187.9,"last_trade_time":"1754474381644","oi_day_high":34600.0,"oi_day_low":30800.0},"NSE_FO:SIEMENS25AUG3050CE":{"ohlc":{"open":124.85,"high":138.0,"low":104.85,"close":121.35},"depth":{"buy":[{"quantity":125,"price":120.3,"orders":1},{"quantity":125,"price":120.25,"orders":1},{"quantity":125,"price":120.2,"orders":1},{"quantity":125,"price":118.4,"orders":1},{"quantity":250,"price":118.35,"orders":2}],"sell":[{"quantity":125,"price":122.05,"orders":1},{"quantity":125,"price":122.1,"orders":1},{"quantity":125,"price":122.15,"orders":1},{"quantity":125,"price":122.2,"orders":1},{"quantity":250,"price":122.25,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|134140","symbol":"SIEMENS25AUG3050CE","last_price":121.35,"volume":179125,"average_price":121.83,"oi":28500.0,"net_change":5.3,"total_buy_quantity":11875.0,"total_sell_quantity":21000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":233.7,"last_trade_time":"1754474340500","oi_day_high":50625.0,"oi_day_low":28500.0},"NSE_FO:IDEA25AUG7CE":{"ohlc":{"open":0.3,"high":0.3,"low":0.15,"close":0.2},"depth":{"buy":[{"quantity":100994175,"price":0.15,"orders":239},{"quantity":62469150,"price":0.1,"orders":109},{"quantity":36881100,"price":0.05,"orders":64},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":65614050,"price":0.2,"orders":73},{"quantity":65399625,"price":0.25,"orders":122},{"quantity":51533475,"price":0.3,"orders":112},{"quantity":42956475,"price":0.35,"orders":68},{"quantity":27660825,"price":0.4,"orders":54}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|96328","symbol":"IDEA25AUG7CE","last_price":0.2,"volume":153957150,"average_price":0.21,"oi":2.6431455E8,"net_change":-0.05,"total_buy_quantity":2.00344425E8,"total_sell_quantity":3.03054E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1754474370064","oi_day_high":2.6431455E8,"oi_day_low":2.22215775E8},"NSE_FO:SBILIFE25AUG1840PE":{"ohlc":{"open":24.65,"high":24.65,"low":17.9,"close":24.3},"depth":{"buy":[{"quantity":375,"price":23.8,"orders":1},{"quantity":375,"price":23.75,"orders":1},{"quantity":375,"price":23.65,"orders":1},{"quantity":375,"price":23.6,"orders":1},{"quantity":375,"price":23.4,"orders":1}],"sell":[{"quantity":750,"price":24.2,"orders":2},{"quantity":375,"price":24.45,"orders":1},{"quantity":750,"price":24.5,"orders":2},{"quantity":2250,"price":24.55,"orders":2},{"quantity":375,"price":24.9,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|133798","symbol":"SBILIFE25AUG1840PE","last_price":24.3,"volume":432375,"average_price":22.04,"oi":148875.0,"net_change":-0.35,"total_buy_quantity":104250.0,"total_sell_quantity":76875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.8,"last_trade_time":"1754474399244","oi_day_high":178125.0,"oi_day_low":148875.0},"NSE_FO:ADANIENSOL25AUG800PE":{"ohlc":{"open":24.6,"high":34.65,"low":23.25,"close":26.4},"depth":{"buy":[{"quantity":675,"price":26.15,"orders":1},{"quantity":675,"price":26.05,"orders":1},{"quantity":1350,"price":26.0,"orders":1},{"quantity":2025,"price":25.6,"orders":1},{"quantity":3375,"price":23.6,"orders":2}],"sell":[{"quantity":675,"price":29.65,"orders":1},{"quantity":6075,"price":29.7,"orders":4},{"quantity":4050,"price":29.9,"orders":2},{"quantity":6750,"price":30.85,"orders":1},{"quantity":3375,"price":31.0,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|75556","symbol":"ADANIENSOL25AUG800PE","last_price":26.4,"volume":739800,"average_price":27.36,"oi":475200.0,"net_change":3.4,"total_buy_quantity":174825.0,"total_sell_quantity":89775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.2,"last_trade_time":"1754474310131","oi_day_high":479925.0,"oi_day_low":392175.0},"NSE_FO:DELHIVERY25AUG425CE":{"ohlc":{"open":34.4,"high":36.0,"low":34.4,"close":35.5},"depth":{"buy":[{"quantity":14525,"price":35.7,"orders":1},{"quantity":2075,"price":35.65,"orders":1},{"quantity":2075,"price":35.6,"orders":1},{"quantity":4150,"price":34.3,"orders":2},{"quantity":8300,"price":34.25,"orders":1}],"sell":[{"quantity":2075,"price":37.6,"orders":1},{"quantity":2075,"price":38.55,"orders":1},{"quantity":4150,"price":39.6,"orders":1},{"quantity":8300,"price":39.9,"orders":1},{"quantity":20750,"price":40.5,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|82903","symbol":"DELHIVERY25AUG425CE","last_price":35.5,"volume":8300,"average_price":35.4,"oi":99600.0,"net_change":-2.75,"total_buy_quantity":168075.0,"total_sell_quantity":157700.0,"lower_circuit_limit":14.15,"upper_circuit_limit":62.35,"last_trade_time":"1754474223259","oi_day_high":99600.0,"oi_day_low":99600.0},"NSE_FO:ICICIBANK25AUG1480PE":{"ohlc":{"open":46.6,"high":47.75,"low":39.65,"close":45.5},"depth":{"buy":[{"quantity":1400,"price":45.9,"orders":2},{"quantity":700,"price":45.6,"orders":1},{"quantity":2800,"price":45.55,"orders":2},{"quantity":700,"price":45.05,"orders":1},{"quantity":3500,"price":45.0,"orders":2}],"sell":[{"quantity":700,"price":46.35,"orders":1},{"quantity":700,"price":46.4,"orders":1},{"quantity":700,"price":46.45,"orders":1},{"quantity":2100,"price":46.5,"orders":3},{"quantity":700,"price":46.55,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|102459","symbol":"ICICIBANK25AUG1480PE","last_price":45.5,"volume":278600,"average_price":43.94,"oi":640500.0,"net_change":-0.7,"total_buy_quantity":95200.0,"total_sell_quantity":126700.0,"lower_circuit_limit":13.9,"upper_circuit_limit":78.5,"last_trade_time":"1754474308559","oi_day_high":653100.0,"oi_day_low":625800.0},"NSE_FO:PFC25AUG410PE":{"ohlc":{"open":9.85,"high":15.3,"low":7.5,"close":8.5},"depth":{"buy":[{"quantity":1300,"price":8.5,"orders":1},{"quantity":2600,"price":8.45,"orders":2},{"quantity":1300,"price":8.25,"orders":1},{"quantity":1300,"price":8.2,"orders":1},{"quantity":1300,"price":8.15,"orders":1}],"sell":[{"quantity":1300,"price":8.6,"orders":1},{"quantity":1300,"price":8.65,"orders":1},{"quantity":3900,"price":8.7,"orders":3},{"quantity":3900,"price":8.75,"orders":3},{"quantity":9100,"price":8.8,"orders":3}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|122477","symbol":"PFC25AUG410PE","last_price":8.5,"volume":7460700,"average_price":10.33,"oi":2230800.0,"net_change":-2.2,"total_buy_quantity":267800.0,"total_sell_quantity":318500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.7,"last_trade_time":"1754474399945","oi_day_high":2288000.0,"oi_day_low":1751100.0},"NSE_FO:TATACHEM25AUG980PE":{"ohlc":{"open":36.0,"high":45.0,"low":35.8,"close":41.1},"depth":{"buy":[{"quantity":650,"price":40.05,"orders":1},{"quantity":650,"price":40.0,"orders":1},{"quantity":650,"price":39.9,"orders":1},{"quantity":650,"price":38.85,"orders":1},{"quantity":650,"price":38.55,"orders":1}],"sell":[{"quantity":650,"price":41.8,"orders":1},{"quantity":650,"price":41.85,"orders":1},{"quantity":650,"price":41.9,"orders":1},{"quantity":650,"price":42.35,"orders":1},{"quantity":1300,"price":43.05,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|137210","symbol":"TATACHEM25AUG980PE","last_price":41.1,"volume":18200,"average_price":42.0,"oi":222950.0,"net_change":8.6,"total_buy_quantity":63700.0,"total_sell_quantity":54600.0,"lower_circuit_limit":3.15,"upper_circuit_limit":61.85,"last_trade_time":"1754466251236","oi_day_high":224900.0,"oi_day_low":221650.0},"NSE_FO:IREDA25AUG145PE":{"ohlc":{"open":3.85,"high":5.65,"low":3.85,"close":5.15},"depth":{"buy":[{"quantity":13800,"price":5.05,"orders":4},{"quantity":10350,"price":5.0,"orders":3},{"quantity":10350,"price":4.95,"orders":3},{"quantity":6900,"price":4.9,"orders":2},{"quantity":6900,"price":4.85,"orders":2}],"sell":[{"quantity":10350,"price":5.15,"orders":3},{"quantity":10350,"price":5.2,"orders":3},{"quantity":10350,"price":5.25,"orders":3},{"quantity":3450,"price":5.3,"orders":1},{"quantity":3450,"price":5.35,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|108040","symbol":"IREDA25AUG145PE","last_price":5.15,"volume":993600,"average_price":4.74,"oi":1500750.0,"net_change":1.15,"total_buy_quantity":734850.0,"total_sell_quantity":489900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.0,"last_trade_time":"1754474343016","oi_day_high":1507650.0,"oi_day_low":1390350.0},"NSE_FO:PNBHOUSING25AUG980PE":{"ohlc":{"open":168.9,"high":168.9,"low":168.9,"close":168.9},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":650,"price":224.95,"orders":1},{"quantity":650,"price":225.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|126713","symbol":"PNBHOUSING25AUG980PE","last_price":168.9,"volume":0,"average_price":0.0,"oi":87750.0,"net_change":0.6,"total_buy_quantity":0.0,"total_sell_quantity":1300.0,"lower_circuit_limit":148.75,"upper_circuit_limit":271.65,"last_trade_time":"1754040752000","oi_day_high":91650.0,"oi_day_low":73450.0},"NSE_FO:KALYANKJIL25AUG590PE":{"ohlc":{"open":19.15,"high":24.15,"low":18.75,"close":22.45},"depth":{"buy":[{"quantity":1175,"price":22.9,"orders":1},{"quantity":1175,"price":22.85,"orders":1},{"quantity":1175,"price":22.8,"orders":1},{"quantity":1175,"price":22.75,"orders":1},{"quantity":3525,"price":21.2,"orders":1}],"sell":[{"quantity":1175,"price":23.55,"orders":1},{"quantity":1175,"price":23.6,"orders":1},{"quantity":1175,"price":23.7,"orders":1},{"quantity":1175,"price":23.8,"orders":1},{"quantity":1175,"price":23.9,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|104181","symbol":"KALYANKJIL25AUG590PE","last_price":22.45,"volume":378350,"average_price":21.59,"oi":198575.0,"net_change":3.7,"total_buy_quantity":274950.0,"total_sell_quantity":190350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.5,"last_trade_time":"1754474341000","oi_day_high":200925.0,"oi_day_low":184475.0},"NSE_FO:TIINDIA25AUG2850CE":{"ohlc":{"open":112.0,"high":175.0,"low":98.6,"close":170.25},"depth":{"buy":[{"quantity":200,"price":171.1,"orders":1},{"quantity":200,"price":171.05,"orders":1},{"quantity":200,"price":170.95,"orders":1},{"quantity":200,"price":165.5,"orders":1},{"quantity":200,"price":165.45,"orders":1}],"sell":[{"quantity":200,"price":174.85,"orders":1},{"quantity":200,"price":174.9,"orders":1},{"quantity":400,"price":175.0,"orders":2},{"quantity":200,"price":175.7,"orders":1},{"quantity":600,"price":184.3,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|142001","symbol":"TIINDIA25AUG2850CE","last_price":170.25,"volume":16800,"average_price":136.8,"oi":10000.0,"net_change":48.5,"total_buy_quantity":12400.0,"total_sell_quantity":18800.0,"lower_circuit_limit":0.9,"upper_circuit_limit":242.6,"last_trade_time":"1754474399755","oi_day_high":11400.0,"oi_day_low":9000.0},"NSE_FO:PGEL25AUG820PE":{"ohlc":{"open":74.3,"high":80.0,"low":68.8,"close":80.0},"depth":{"buy":[{"quantity":1400,"price":83.3,"orders":2},{"quantity":700,"price":83.25,"orders":1},{"quantity":700,"price":83.0,"orders":1},{"quantity":700,"price":82.95,"orders":1},{"quantity":2800,"price":80.85,"orders":1}],"sell":[{"quantity":700,"price":84.7,"orders":1},{"quantity":700,"price":84.75,"orders":1},{"quantity":700,"price":85.7,"orders":1},{"quantity":1400,"price":85.75,"orders":1},{"quantity":700,"price":86.35,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|122921","symbol":"PGEL25AUG820PE","last_price":80.0,"volume":72100,"average_price":77.53,"oi":121800.0,"net_change":24.55,"total_buy_quantity":78400.0,"total_sell_quantity":57400.0,"lower_circuit_limit":11.7,"upper_circuit_limit":99.2,"last_trade_time":"1754472459042","oi_day_high":121800.0,"oi_day_low":98700.0},"NSE_FO:TATAPOWER25AUG400CE":{"ohlc":{"open":4.6,"high":4.85,"low":3.55,"close":4.4},"depth":{"buy":[{"quantity":4350,"price":4.4,"orders":3},{"quantity":7250,"price":4.35,"orders":5},{"quantity":7250,"price":4.3,"orders":4},{"quantity":18850,"price":4.25,"orders":5},{"quantity":5800,"price":4.2,"orders":4}],"sell":[{"quantity":7250,"price":4.5,"orders":5},{"quantity":5800,"price":4.55,"orders":4},{"quantity":14500,"price":4.6,"orders":10},{"quantity":23200,"price":4.65,"orders":12},{"quantity":27550,"price":4.7,"orders":9}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|137887","symbol":"TATAPOWER25AUG400CE","last_price":4.4,"volume":6597500,"average_price":4.17,"oi":5678200.0,"net_change":-0.1,"total_buy_quantity":710500.0,"total_sell_quantity":829400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.5,"last_trade_time":"1754474398776","oi_day_high":5916000.0,"oi_day_low":5554950.0},"NSE_FO:ICICIPRULI25AUG620CE":{"ohlc":{"open":10.8,"high":15.45,"low":9.5,"close":14.6},"depth":{"buy":[{"quantity":925,"price":14.6,"orders":1},{"quantity":925,"price":14.5,"orders":1},{"quantity":925,"price":14.45,"orders":1},{"quantity":925,"price":14.4,"orders":1},{"quantity":925,"price":14.3,"orders":1}],"sell":[{"quantity":925,"price":14.65,"orders":1},{"quantity":1850,"price":14.7,"orders":2},{"quantity":925,"price":14.8,"orders":1},{"quantity":925,"price":14.85,"orders":1},{"quantity":2775,"price":14.9,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|103564","symbol":"ICICIPRULI25AUG620CE","last_price":14.6,"volume":571650,"average_price":12.99,"oi":361675.0,"net_change":2.95,"total_buy_quantity":165575.0,"total_sell_quantity":197950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.65,"last_trade_time":"1754474397045","oi_day_high":390350.0,"oi_day_low":361675.0},"NSE_FO:SUPREMEIND25AUG4300PE":{"ohlc":{"open":149.4,"high":202.85,"low":149.4,"close":179.4},"depth":{"buy":[{"quantity":175,"price":172.1,"orders":1},{"quantity":175,"price":172.05,"orders":1},{"quantity":175,"price":165.2,"orders":1},{"quantity":525,"price":163.35,"orders":1},{"quantity":525,"price":160.3,"orders":1}],"sell":[{"quantity":175,"price":182.5,"orders":1},{"quantity":175,"price":182.55,"orders":1},{"quantity":175,"price":182.65,"orders":1},{"quantity":175,"price":191.35,"orders":1},{"quantity":525,"price":199.0,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|136839","symbol":"SUPREMEIND25AUG4300PE","last_price":179.4,"volume":10850,"average_price":181.04,"oi":9800.0,"net_change":43.8,"total_buy_quantity":10850.0,"total_sell_quantity":16100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":278.75,"last_trade_time":"1754474322111","oi_day_high":11900.0,"oi_day_low":9800.0},"NSE_FO:DALBHARAT25AUG2220CE":{"ohlc":{"open":69.0,"high":73.4,"low":62.2,"close":71.0},"depth":{"buy":[{"quantity":975,"price":69.6,"orders":3},{"quantity":325,"price":69.55,"orders":1},{"quantity":325,"price":69.5,"orders":1},{"quantity":325,"price":69.3,"orders":1},{"quantity":325,"price":69.0,"orders":1}],"sell":[{"quantity":325,"price":73.9,"orders":1},{"quantity":325,"price":73.95,"orders":1},{"quantity":650,"price":75.0,"orders":1},{"quantity":1300,"price":78.6,"orders":1},{"quantity":975,"price":79.8,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|82445","symbol":"DALBHARAT25AUG2220CE","last_price":71.0,"volume":9100,"average_price":68.93,"oi":4550.0,"net_change":2.05,"total_buy_quantity":22425.0,"total_sell_quantity":19825.0,"lower_circuit_limit":2.5,"upper_circuit_limit":135.4,"last_trade_time":"1754474149142","oi_day_high":6825.0,"oi_day_low":4550.0},"NSE_FO:PAGEIND25AUG49000PE":{"ohlc":{"open":3960.0,"high":3960.0,"low":3960.0,"close":3960.0},"depth":{"buy":[{"quantity":60,"price":3258.8,"orders":3},{"quantity":15,"price":3258.75,"orders":1},{"quantity":150,"price":3132.15,"orders":1},{"quantity":60,"price":3066.8,"orders":1},{"quantity":75,"price":3036.8,"orders":1}],"sell":[{"quantity":15,"price":3784.6,"orders":1},{"quantity":75,"price":3784.65,"orders":1},{"quantity":60,"price":3806.9,"orders":1},{"quantity":150,"price":3830.45,"orders":1},{"quantity":150,"price":3876.25,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|126010","symbol":"PAGEIND25AUG49000PE","last_price":3960.0,"volume":0,"average_price":0.0,"oi":30.0,"net_change":0.0,"total_buy_quantity":540.0,"total_sell_quantity":930.0,"lower_circuit_limit":2251.5,"upper_circuit_limit":5668.5,"last_trade_time":"1754367361000","oi_day_high":30.0,"oi_day_low":30.0},"NSE_FO:BHARATFORG25AUG1160PE":{"ohlc":{"open":36.75,"high":48.7,"low":27.0,"close":43.65},"depth":{"buy":[{"quantity":1000,"price":42.65,"orders":2},{"quantity":500,"price":42.6,"orders":1},{"quantity":500,"price":42.55,"orders":1},{"quantity":2500,"price":42.35,"orders":1},{"quantity":500,"price":41.55,"orders":1}],"sell":[{"quantity":1000,"price":43.95,"orders":2},{"quantity":500,"price":44.0,"orders":1},{"quantity":500,"price":44.05,"orders":1},{"quantity":1000,"price":44.7,"orders":2},{"quantity":1000,"price":44.8,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|81836","symbol":"BHARATFORG25AUG1160PE","last_price":43.65,"volume":1653500,"average_price":37.66,"oi":273000.0,"net_change":6.55,"total_buy_quantity":48500.0,"total_sell_quantity":58500.0,"lower_circuit_limit":4.05,"upper_circuit_limit":70.15,"last_trade_time":"1754474391927","oi_day_high":336500.0,"oi_day_low":151000.0},"NSE_FO:MUTHOOTFIN25AUG2600CE":{"ohlc":{"open":115.5,"high":115.5,"low":94.8,"close":100.45},"depth":{"buy":[{"quantity":275,"price":98.75,"orders":1},{"quantity":275,"price":98.7,"orders":1},{"quantity":275,"price":98.6,"orders":1},{"quantity":275,"price":94.6,"orders":1},{"quantity":825,"price":93.75,"orders":1}],"sell":[{"quantity":275,"price":100.45,"orders":1},{"quantity":275,"price":100.5,"orders":1},{"quantity":275,"price":102.75,"orders":1},{"quantity":275,"price":103.55,"orders":1},{"quantity":825,"price":104.35,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|120581","symbol":"MUTHOOTFIN25AUG2600CE","last_price":100.45,"volume":28875,"average_price":105.74,"oi":418000.0,"net_change":-11.55,"total_buy_quantity":19250.0,"total_sell_quantity":29425.0,"lower_circuit_limit":22.35,"upper_circuit_limit":201.65,"last_trade_time":"1754474340004","oi_day_high":418275.0,"oi_day_low":413600.0},"NSE_FO:JSWENERGY25AUG520CE":{"ohlc":{"open":29.9,"high":29.9,"low":18.45,"close":24.15},"depth":{"buy":[{"quantity":1000,"price":23.45,"orders":1},{"quantity":1000,"price":23.4,"orders":1},{"quantity":1000,"price":23.35,"orders":1},{"quantity":3000,"price":23.3,"orders":3},{"quantity":1000,"price":22.9,"orders":1}],"sell":[{"quantity":3000,"price":23.8,"orders":3},{"quantity":1000,"price":23.85,"orders":1},{"quantity":1000,"price":23.9,"orders":1},{"quantity":1000,"price":23.95,"orders":1},{"quantity":1000,"price":24.05,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|109908","symbol":"JSWENERGY25AUG520CE","last_price":24.15,"volume":988000,"average_price":22.16,"oi":574000.0,"net_change":-3.85,"total_buy_quantity":143000.0,"total_sell_quantity":200000.0,"lower_circuit_limit":1.4,"upper_circuit_limit":54.6,"last_trade_time":"1754474304370","oi_day_high":632000.0,"oi_day_low":554000.0},"NSE_FO:DRREDDY25AUG1280CE":{"ohlc":{"open":8.65,"high":8.95,"low":5.7,"close":6.65},"depth":{"buy":[{"quantity":1875,"price":6.45,"orders":3},{"quantity":625,"price":6.4,"orders":1},{"quantity":1250,"price":6.3,"orders":2},{"quantity":625,"price":6.2,"orders":1},{"quantity":1875,"price":6.15,"orders":2}],"sell":[{"quantity":1875,"price":6.8,"orders":1},{"quantity":625,"price":6.9,"orders":1},{"quantity":2500,"price":6.95,"orders":4},{"quantity":2500,"price":7.0,"orders":3},{"quantity":12500,"price":8.35,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|93288","symbol":"DRREDDY25AUG1280CE","last_price":6.65,"volume":563750,"average_price":6.44,"oi":565625.0,"net_change":-2.7,"total_buy_quantity":317500.0,"total_sell_quantity":98750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.35,"last_trade_time":"1754474352694","oi_day_high":565625.0,"oi_day_low":483750.0},"NSE_FO:TORNTPOWER25AUG1320CE":{"ohlc":{"open":38.7,"high":56.5,"low":31.55,"close":43.55},"depth":{"buy":[{"quantity":1125,"price":43.1,"orders":1},{"quantity":375,"price":42.95,"orders":1},{"quantity":750,"price":42.25,"orders":1},{"quantity":375,"price":42.1,"orders":1},{"quantity":375,"price":42.05,"orders":1}],"sell":[{"quantity":375,"price":43.6,"orders":1},{"quantity":375,"price":43.65,"orders":1},{"quantity":375,"price":44.5,"orders":1},{"quantity":375,"price":44.55,"orders":1},{"quantity":375,"price":44.6,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|139366","symbol":"TORNTPOWER25AUG1320CE","last_price":43.55,"volume":493125,"average_price":45.69,"oi":55125.0,"net_change":-3.8,"total_buy_quantity":82500.0,"total_sell_quantity":58875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":95.65,"last_trade_time":"1754474355916","oi_day_high":80250.0,"oi_day_low":30375.0},"NSE_FO:PNB25AUG105PE":{"ohlc":{"open":3.0,"high":3.4,"low":2.4,"close":2.75},"depth":{"buy":[{"quantity":72000,"price":2.7,"orders":9},{"quantity":24000,"price":2.65,"orders":3},{"quantity":24000,"price":2.6,"orders":3},{"quantity":120000,"price":2.55,"orders":4},{"quantity":32000,"price":2.5,"orders":4}],"sell":[{"quantity":56000,"price":2.8,"orders":7},{"quantity":40000,"price":2.85,"orders":5},{"quantity":40000,"price":2.9,"orders":5},{"quantity":136000,"price":2.95,"orders":5},{"quantity":48000,"price":3.0,"orders":4}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|126171","symbol":"PNB25AUG105PE","last_price":2.75,"volume":12536000,"average_price":2.94,"oi":1.4552E7,"net_change":-0.25,"total_buy_quantity":1576000.0,"total_sell_quantity":1568000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1754474293946","oi_day_high":1.8528E7,"oi_day_low":1.452E7},"NSE_FO:BOSCHLTD25AUG40500PE":{"ohlc":{"open":1410.8,"high":2513.75,"low":1384.35,"close":2513.7},"depth":{"buy":[{"quantity":25,"price":2513.9,"orders":1},{"quantity":25,"price":2513.85,"orders":1},{"quantity":25,"price":2513.8,"orders":1},{"quantity":25,"price":2500.05,"orders":1},{"quantity":25,"price":2500.0,"orders":1}],"sell":[{"quantity":25,"price":2593.65,"orders":1},{"quantity":25,"price":2593.7,"orders":1},{"quantity":100,"price":2631.85,"orders":1},{"quantity":100,"price":2645.65,"orders":1},{"quantity":100,"price":2679.4,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|74888","symbol":"BOSCHLTD25AUG40500PE","last_price":2513.7,"volume":7550,"average_price":1876.15,"oi":3450.0,"net_change":1506.6,"total_buy_quantity":1975.0,"total_sell_quantity":1450.0,"lower_circuit_limit":160.4,"upper_circuit_limit":3359.9,"last_trade_time":"1754474376930","oi_day_high":4325.0,"oi_day_low":3225.0},"NSE_FO:NTPC25AUG335CE":{"ohlc":{"open":4.7,"high":5.6,"low":4.15,"close":4.55},"depth":{"buy":[{"quantity":4500,"price":4.5,"orders":3},{"quantity":19500,"price":4.45,"orders":11},{"quantity":18000,"price":4.4,"orders":9},{"quantity":7500,"price":4.35,"orders":5},{"quantity":12000,"price":4.3,"orders":6}],"sell":[{"quantity":1500,"price":4.55,"orders":1},{"quantity":19500,"price":4.6,"orders":9},{"quantity":19500,"price":4.65,"orders":8},{"quantity":9000,"price":4.7,"orders":4},{"quantity":16500,"price":4.75,"orders":6}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|118501","symbol":"NTPC25AUG335CE","last_price":4.55,"volume":5730000,"average_price":4.88,"oi":2622000.0,"net_change":-0.25,"total_buy_quantity":892500.0,"total_sell_quantity":715500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.8,"last_trade_time":"1754474381706","oi_day_high":2665500.0,"oi_day_low":2547000.0},"NSE_FO:AUBANK25AUG740PE":{"ohlc":{"open":18.4,"high":28.9,"low":18.05,"close":21.45},"depth":{"buy":[{"quantity":1000,"price":21.2,"orders":1},{"quantity":1000,"price":21.15,"orders":1},{"quantity":1000,"price":20.3,"orders":1},{"quantity":2000,"price":20.25,"orders":2},{"quantity":2000,"price":20.1,"orders":2}],"sell":[{"quantity":3000,"price":21.55,"orders":3},{"quantity":1000,"price":21.6,"orders":1},{"quantity":1000,"price":21.65,"orders":1},{"quantity":1000,"price":22.05,"orders":1},{"quantity":2000,"price":22.25,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|78849","symbol":"AUBANK25AUG740PE","last_price":21.45,"volume":632000,"average_price":22.59,"oi":283000.0,"net_change":3.2,"total_buy_quantity":159000.0,"total_sell_quantity":157000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.35,"last_trade_time":"1754474370000","oi_day_high":290000.0,"oi_day_low":252000.0},"NSE_FO:SONACOMS25AUG450PE":{"ohlc":{"open":19.55,"high":23.15,"low":16.2,"close":18.6},"depth":{"buy":[{"quantity":1050,"price":18.6,"orders":1},{"quantity":1050,"price":18.55,"orders":1},{"quantity":1050,"price":18.1,"orders":1},{"quantity":1050,"price":18.05,"orders":1},{"quantity":1050,"price":18.0,"orders":1}],"sell":[{"quantity":1050,"price":18.9,"orders":1},{"quantity":1050,"price":18.95,"orders":1},{"quantity":1050,"price":19.1,"orders":1},{"quantity":1050,"price":19.15,"orders":1},{"quantity":2100,"price":19.2,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|135653","symbol":"SONACOMS25AUG450PE","last_price":18.6,"volume":695100,"average_price":19.63,"oi":341250.0,"net_change":0.9,"total_buy_quantity":191100.0,"total_sell_quantity":185850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.7,"last_trade_time":"1754474220177","oi_day_high":459900.0,"oi_day_low":329700.0},"NSE_FO:ASHOKLEY25AUG120CE":{"ohlc":{"open":4.5,"high":4.7,"low":3.55,"close":3.9},"depth":{"buy":[{"quantity":5000,"price":3.85,"orders":1},{"quantity":20000,"price":3.8,"orders":4},{"quantity":20000,"price":3.75,"orders":4},{"quantity":20000,"price":3.7,"orders":4},{"quantity":60000,"price":3.65,"orders":5}],"sell":[{"quantity":25000,"price":3.95,"orders":5},{"quantity":30000,"price":4.0,"orders":6},{"quantity":20000,"price":4.05,"orders":4},{"quantity":55000,"price":4.1,"orders":4},{"quantity":15000,"price":4.15,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|77802","symbol":"ASHOKLEY25AUG120CE","last_price":3.9,"volume":935000,"average_price":3.85,"oi":1270000.0,"net_change":-0.55,"total_buy_quantity":590000.0,"total_sell_quantity":780000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.45,"last_trade_time":"1754474364313","oi_day_high":1320000.0,"oi_day_low":1255000.0},"NSE_FO:ABCAPITAL25AUG255CE":{"ohlc":{"open":28.6,"high":28.85,"low":26.0,"close":26.0},"depth":{"buy":[{"quantity":3100,"price":24.2,"orders":1},{"quantity":3100,"price":24.15,"orders":1},{"quantity":3100,"price":24.1,"orders":1},{"quantity":3100,"price":24.05,"orders":1},{"quantity":9300,"price":24.0,"orders":3}],"sell":[{"quantity":3100,"price":24.85,"orders":1},{"quantity":3100,"price":25.6,"orders":1},{"quantity":9300,"price":25.65,"orders":2},{"quantity":12400,"price":25.8,"orders":2},{"quantity":15500,"price":25.9,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|74980","symbol":"ABCAPITAL25AUG255CE","last_price":26.0,"volume":62000,"average_price":27.46,"oi":189100.0,"net_change":-3.0,"total_buy_quantity":300700.0,"total_sell_quantity":294500.0,"lower_circuit_limit":9.0,"upper_circuit_limit":49.0,"last_trade_time":"1754468070650","oi_day_high":220100.0,"oi_day_low":189100.0},"NSE_FO:SBICARD25AUG810CE":{"ohlc":{"open":17.25,"high":20.1,"low":10.45,"close":12.2},"depth":{"buy":[{"quantity":800,"price":12.25,"orders":1},{"quantity":800,"price":12.2,"orders":1},{"quantity":800,"price":12.15,"orders":1},{"quantity":800,"price":11.95,"orders":1},{"quantity":2400,"price":11.9,"orders":3}],"sell":[{"quantity":2400,"price":12.5,"orders":3},{"quantity":800,"price":12.75,"orders":1},{"quantity":1600,"price":12.8,"orders":2},{"quantity":1600,"price":12.85,"orders":2},{"quantity":800,"price":12.95,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|131000","symbol":"SBICARD25AUG810CE","last_price":12.2,"volume":566400,"average_price":13.4,"oi":301600.0,"net_change":-6.35,"total_buy_quantity":212800.0,"total_sell_quantity":136800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.55,"last_trade_time":"1754474399587","oi_day_high":328800.0,"oi_day_low":296800.0},"NSE_FO:TVSMOTOR25AUG2800CE":{"ohlc":{"open":213.7,"high":213.7,"low":165.2,"close":174.0},"depth":{"buy":[{"quantity":350,"price":176.35,"orders":1},{"quantity":350,"price":176.2,"orders":1},{"quantity":350,"price":176.15,"orders":1},{"quantity":350,"price":176.1,"orders":1},{"quantity":350,"price":175.8,"orders":1}],"sell":[{"quantity":350,"price":181.05,"orders":1},{"quantity":700,"price":181.1,"orders":2},{"quantity":350,"price":181.15,"orders":1},{"quantity":350,"price":181.2,"orders":1},{"quantity":350,"price":181.85,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|139680","symbol":"TVSMOTOR25AUG2800CE","last_price":174.0,"volume":57050,"average_price":180.51,"oi":154700.0,"net_change":-20.1,"total_buy_quantity":28000.0,"total_sell_quantity":35350.0,"lower_circuit_limit":71.65,"upper_circuit_limit":316.55,"last_trade_time":"1754472604172","oi_day_high":174300.0,"oi_day_low":154700.0},"NSE_FO:APLAPOLLO25AUG1600CE":{"ohlc":{"open":42.15,"high":44.5,"low":21.65,"close":23.0},"depth":{"buy":[{"quantity":700,"price":23.2,"orders":1},{"quantity":350,"price":22.8,"orders":1},{"quantity":700,"price":22.3,"orders":2},{"quantity":350,"price":22.25,"orders":1},{"quantity":350,"price":22.2,"orders":1}],"sell":[{"quantity":700,"price":23.5,"orders":2},{"quantity":350,"price":23.9,"orders":1},{"quantity":700,"price":24.0,"orders":2},{"quantity":350,"price":24.65,"orders":1},{"quantity":2800,"price":24.85,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|77234","symbol":"APLAPOLLO25AUG1600CE","last_price":23.0,"volume":414050,"average_price":28.21,"oi":329700.0,"net_change":-18.1,"total_buy_quantity":129150.0,"total_sell_quantity":81900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":93.05,"last_trade_time":"1754474397004","oi_day_high":334950.0,"oi_day_low":276850.0},"NSE_FO:LICI25AUG900CE":{"ohlc":{"open":22.0,"high":26.0,"low":18.7,"close":23.5},"depth":{"buy":[{"quantity":700,"price":23.15,"orders":1},{"quantity":700,"price":23.1,"orders":1},{"quantity":1400,"price":22.7,"orders":2},{"quantity":700,"price":22.4,"orders":1},{"quantity":3500,"price":22.15,"orders":1}],"sell":[{"quantity":700,"price":23.9,"orders":1},{"quantity":700,"price":23.95,"orders":1},{"quantity":700,"price":24.0,"orders":1},{"quantity":4900,"price":24.4,"orders":2},{"quantity":5600,"price":24.5,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|113968","symbol":"LICI25AUG900CE","last_price":23.5,"volume":710500,"average_price":22.65,"oi":505400.0,"net_change":2.35,"total_buy_quantity":213500.0,"total_sell_quantity":124600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.1,"last_trade_time":"1754474389712","oi_day_high":553000.0,"oi_day_low":503300.0},"NSE_FO:COALINDIA25AUG375CE":{"ohlc":{"open":4.7,"high":6.0,"low":4.4,"close":5.1},"depth":{"buy":[{"quantity":8100,"price":4.95,"orders":6},{"quantity":10800,"price":4.9,"orders":7},{"quantity":9450,"price":4.85,"orders":6},{"quantity":18900,"price":4.8,"orders":7},{"quantity":6750,"price":4.75,"orders":4}],"sell":[{"quantity":9450,"price":5.1,"orders":7},{"quantity":13500,"price":5.15,"orders":8},{"quantity":6750,"price":5.2,"orders":4},{"quantity":8100,"price":5.25,"orders":4},{"quantity":4050,"price":5.3,"orders":3}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|79331","symbol":"COALINDIA25AUG375CE","last_price":5.1,"volume":5692950,"average_price":5.33,"oi":2019600.0,"net_change":0.3,"total_buy_quantity":409050.0,"total_sell_quantity":468450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.8,"last_trade_time":"1754474393816","oi_day_high":2338200.0,"oi_day_low":2019600.0},"NSE_FO:BRITANNIA25AUG5750CE":{"ohlc":{"open":54.3,"high":54.3,"low":17.2,"close":19.75},"depth":{"buy":[{"quantity":125,"price":18.25,"orders":1},{"quantity":125,"price":18.2,"orders":1},{"quantity":125,"price":18.15,"orders":1},{"quantity":125,"price":18.1,"orders":1},{"quantity":250,"price":17.95,"orders":2}],"sell":[{"quantity":125,"price":18.85,"orders":1},{"quantity":125,"price":18.95,"orders":1},{"quantity":125,"price":19.0,"orders":1},{"quantity":125,"price":19.05,"orders":1},{"quantity":125,"price":19.1,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|75710","symbol":"BRITANNIA25AUG5750CE","last_price":19.75,"volume":157125,"average_price":30.57,"oi":37875.0,"net_change":-84.85,"total_buy_quantity":57000.0,"total_sell_quantity":20875.0,"lower_circuit_limit":19.0,"upper_circuit_limit":190.2,"last_trade_time":"1754474361407","oi_day_high":41250.0,"oi_day_low":21625.0},"NSE_FO:WIPRO25AUG247.5CE":{"ohlc":{"open":4.45,"high":4.45,"low":2.5,"close":2.6},"depth":{"buy":[{"quantity":21000,"price":2.55,"orders":6},{"quantity":27000,"price":2.5,"orders":7},{"quantity":15000,"price":2.45,"orders":4},{"quantity":39000,"price":2.4,"orders":5},{"quantity":30000,"price":2.35,"orders":3}],"sell":[{"quantity":27000,"price":2.65,"orders":9},{"quantity":12000,"price":2.7,"orders":4},{"quantity":63000,"price":2.75,"orders":7},{"quantity":12000,"price":2.8,"orders":4},{"quantity":18000,"price":2.85,"orders":5}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|144192","symbol":"WIPRO25AUG247.5CE","last_price":2.6,"volume":1299000,"average_price":3.05,"oi":966000.0,"net_change":-1.8,"total_buy_quantity":813000.0,"total_sell_quantity":633000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.4,"last_trade_time":"1754474294001","oi_day_high":990000.0,"oi_day_low":738000.0},"NSE_FO:IRFC25AUG127.5CE":{"ohlc":{"open":4.5,"high":4.95,"low":3.85,"close":4.15},"depth":{"buy":[{"quantity":21250,"price":4.1,"orders":5},{"quantity":12750,"price":4.05,"orders":3},{"quantity":25500,"price":4.0,"orders":4},{"quantity":21250,"price":3.95,"orders":4},{"quantity":42500,"price":3.9,"orders":3}],"sell":[{"quantity":17000,"price":4.2,"orders":4},{"quantity":12750,"price":4.25,"orders":3},{"quantity":17000,"price":4.3,"orders":4},{"quantity":8500,"price":4.35,"orders":2},{"quantity":55250,"price":4.4,"orders":4}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|101429","symbol":"IRFC25AUG127.5CE","last_price":4.15,"volume":1487500,"average_price":4.21,"oi":794750.0,"net_change":-0.5,"total_buy_quantity":1181500.0,"total_sell_quantity":1105000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.65,"last_trade_time":"1754474356946","oi_day_high":816000.0,"oi_day_low":620500.0},"NSE_FO:TRENT25AUG5000PE":{"ohlc":{"open":67.9,"high":68.75,"low":46.1,"close":64.0},"depth":{"buy":[{"quantity":100,"price":62.05,"orders":1},{"quantity":700,"price":62.0,"orders":3},{"quantity":200,"price":60.8,"orders":1},{"quantity":200,"price":60.4,"orders":1},{"quantity":200,"price":60.05,"orders":1}],"sell":[{"quantity":100,"price":65.7,"orders":1},{"quantity":200,"price":66.75,"orders":1},{"quantity":100,"price":66.95,"orders":1},{"quantity":200,"price":67.0,"orders":2},{"quantity":500,"price":67.05,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|139486","symbol":"TRENT25AUG5000PE","last_price":64.0,"volume":944000,"average_price":57.38,"oi":306400.0,"net_change":-7.0,"total_buy_quantity":40400.0,"total_sell_quantity":19000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":182.75,"last_trade_time":"1754474399628","oi_day_high":306400.0,"oi_day_low":227800.0},"NSE_FO:GAIL25AUG177.5PE":{"ohlc":{"open":7.65,"high":8.95,"low":7.65,"close":8.8},"depth":{"buy":[{"quantity":6300,"price":8.75,"orders":2},{"quantity":3150,"price":8.7,"orders":1},{"quantity":3150,"price":8.65,"orders":1},{"quantity":3150,"price":8.6,"orders":1},{"quantity":25200,"price":8.4,"orders":1}],"sell":[{"quantity":3150,"price":8.85,"orders":1},{"quantity":6300,"price":8.9,"orders":2},{"quantity":3150,"price":8.95,"orders":1},{"quantity":6300,"price":9.0,"orders":2},{"quantity":34650,"price":9.15,"orders":3}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|86618","symbol":"GAIL25AUG177.5PE","last_price":8.8,"volume":270900,"average_price":8.35,"oi":721350.0,"net_change":1.2,"total_buy_quantity":434700.0,"total_sell_quantity":504000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.6,"last_trade_time":"1754474360833","oi_day_high":812700.0,"oi_day_low":721350.0},"NSE_FO:IGL25AUG205CE":{"ohlc":{"open":6.35,"high":6.4,"low":4.9,"close":5.4},"depth":{"buy":[{"quantity":2750,"price":5.35,"orders":1},{"quantity":8250,"price":5.3,"orders":3},{"quantity":11000,"price":5.25,"orders":4},{"quantity":8250,"price":5.2,"orders":3},{"quantity":5500,"price":5.15,"orders":2}],"sell":[{"quantity":5500,"price":5.5,"orders":2},{"quantity":5500,"price":5.55,"orders":2},{"quantity":2750,"price":5.6,"orders":1},{"quantity":2750,"price":5.65,"orders":1},{"quantity":2750,"price":5.7,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|104365","symbol":"IGL25AUG205CE","last_price":5.4,"volume":891000,"average_price":5.51,"oi":882750.0,"net_change":-0.7,"total_buy_quantity":569250.0,"total_sell_quantity":613250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.1,"last_trade_time":"1754474388133","oi_day_high":902000.0,"oi_day_low":855250.0},"NSE_FO:SJVN25AUG92.5PE":{"ohlc":{"open":2.95,"high":3.85,"low":2.95,"close":3.5},"depth":{"buy":[{"quantity":35250,"price":3.35,"orders":6},{"quantity":11750,"price":3.3,"orders":2},{"quantity":35250,"price":3.25,"orders":4},{"quantity":11750,"price":3.2,"orders":2},{"quantity":52875,"price":3.15,"orders":2}],"sell":[{"quantity":23500,"price":3.5,"orders":4},{"quantity":17625,"price":3.55,"orders":3},{"quantity":23500,"price":3.6,"orders":4},{"quantity":64625,"price":3.65,"orders":4},{"quantity":11750,"price":3.7,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|134661","symbol":"SJVN25AUG92.5PE","last_price":3.5,"volume":223250,"average_price":3.46,"oi":511125.0,"net_change":0.4,"total_buy_quantity":1039875.0,"total_sell_quantity":740250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1754473879259","oi_day_high":534625.0,"oi_day_low":511125.0},"NSE_FO:INOXWIND25AUG150PE":{"ohlc":{"open":5.75,"high":6.8,"low":5.6,"close":6.55},"depth":{"buy":[{"quantity":6544,"price":6.45,"orders":2},{"quantity":3272,"price":6.4,"orders":1},{"quantity":3272,"price":6.35,"orders":1},{"quantity":16360,"price":6.3,"orders":2},{"quantity":13088,"price":6.25,"orders":1}],"sell":[{"quantity":13088,"price":6.6,"orders":4},{"quantity":3272,"price":6.65,"orders":1},{"quantity":3272,"price":6.7,"orders":1},{"quantity":13088,"price":6.75,"orders":1},{"quantity":22904,"price":6.8,"orders":3}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|51740","symbol":"INOXWIND25AUG150PE","last_price":6.55,"volume":373008,"average_price":6.36,"oi":366464.0,"net_change":1.9,"total_buy_quantity":435176.0,"total_sell_quantity":484256.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.65,"last_trade_time":"1754474254190","oi_day_high":366464.0,"oi_day_low":291208.0},"NSE_FO:LODHA25AUG1240CE":{"ohlc":{"open":33.85,"high":39.9,"low":24.45,"close":27.05},"depth":{"buy":[{"quantity":450,"price":27.0,"orders":1},{"quantity":450,"price":26.25,"orders":1},{"quantity":900,"price":26.2,"orders":2},{"quantity":450,"price":26.15,"orders":1},{"quantity":450,"price":25.95,"orders":1}],"sell":[{"quantity":450,"price":27.75,"orders":1},{"quantity":450,"price":27.8,"orders":1},{"quantity":450,"price":27.85,"orders":1},{"quantity":450,"price":28.0,"orders":1},{"quantity":450,"price":28.35,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|114150","symbol":"LODHA25AUG1240CE","last_price":27.05,"volume":216000,"average_price":29.4,"oi":171900.0,"net_change":-8.3,"total_buy_quantity":111150.0,"total_sell_quantity":95400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.8,"last_trade_time":"1754474383317","oi_day_high":177300.0,"oi_day_low":166500.0},"NSE_FO:BDL25AUG1600CE":{"ohlc":{"open":66.0,"high":75.2,"low":46.3,"close":50.9},"depth":{"buy":[{"quantity":650,"price":50.4,"orders":2},{"quantity":325,"price":50.1,"orders":1},{"quantity":650,"price":50.05,"orders":2},{"quantity":325,"price":50.0,"orders":1},{"quantity":650,"price":49.65,"orders":2}],"sell":[{"quantity":650,"price":51.35,"orders":2},{"quantity":325,"price":51.4,"orders":1},{"quantity":325,"price":51.45,"orders":1},{"quantity":325,"price":51.6,"orders":1},{"quantity":325,"price":51.75,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|81446","symbol":"BDL25AUG1600CE","last_price":50.9,"volume":1284400,"average_price":56.38,"oi":336375.0,"net_change":-8.7,"total_buy_quantity":73125.0,"total_sell_quantity":98800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":130.7,"last_trade_time":"1754474396246","oi_day_high":397150.0,"oi_day_low":267800.0},"NSE_FO:NBCC25AUG107.5CE":{"ohlc":{"open":6.65,"high":6.65,"low":4.7,"close":5.55},"depth":{"buy":[{"quantity":6500,"price":5.25,"orders":1},{"quantity":6500,"price":5.2,"orders":1},{"quantity":6500,"price":5.15,"orders":1},{"quantity":13000,"price":5.1,"orders":1},{"quantity":26000,"price":5.05,"orders":1}],"sell":[{"quantity":6500,"price":5.65,"orders":1},{"quantity":6500,"price":5.7,"orders":1},{"quantity":6500,"price":5.75,"orders":1},{"quantity":45500,"price":5.95,"orders":3},{"quantity":19500,"price":6.0,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|116075","symbol":"NBCC25AUG107.5CE","last_price":5.55,"volume":39000,"average_price":5.3,"oi":136500.0,"net_change":-0.55,"total_buy_quantity":520000.0,"total_sell_quantity":565500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.1,"last_trade_time":"1754472111919","oi_day_high":136500.0,"oi_day_low":123500.0},"NSE_FO:NYKAA25AUG210PE":{"ohlc":{"open":5.75,"high":8.1,"low":5.45,"close":7.55},"depth":{"buy":[{"quantity":6250,"price":7.7,"orders":2},{"quantity":3125,"price":7.6,"orders":1},{"quantity":3125,"price":7.55,"orders":1},{"quantity":6250,"price":7.5,"orders":2},{"quantity":15625,"price":7.4,"orders":1}],"sell":[{"quantity":3125,"price":7.9,"orders":1},{"quantity":3125,"price":7.95,"orders":1},{"quantity":3125,"price":8.05,"orders":1},{"quantity":3125,"price":8.1,"orders":1},{"quantity":25000,"price":8.15,"orders":4}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|124312","symbol":"NYKAA25AUG210PE","last_price":7.55,"volume":418750,"average_price":7.17,"oi":462500.0,"net_change":1.65,"total_buy_quantity":362500.0,"total_sell_quantity":346875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.9,"last_trade_time":"1754474314273","oi_day_high":471875.0,"oi_day_low":440625.0},"NSE_FO:AMBUJACEM25AUG595PE":{"ohlc":{"open":9.7,"high":16.0,"low":9.7,"close":16.0},"depth":{"buy":[{"quantity":1050,"price":16.2,"orders":1},{"quantity":1050,"price":16.15,"orders":1},{"quantity":1050,"price":15.75,"orders":1},{"quantity":2100,"price":15.7,"orders":2},{"quantity":9450,"price":15.5,"orders":2}],"sell":[{"quantity":1050,"price":16.5,"orders":1},{"quantity":1050,"price":16.55,"orders":1},{"quantity":1050,"price":16.7,"orders":1},{"quantity":2100,"price":16.95,"orders":2},{"quantity":3150,"price":17.1,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|66260","symbol":"AMBUJACEM25AUG595PE","last_price":16.0,"volume":148050,"average_price":13.66,"oi":86100.0,"net_change":4.65,"total_buy_quantity":143850.0,"total_sell_quantity":142800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.35,"last_trade_time":"1754474315650","oi_day_high":92400.0,"oi_day_low":86100.0},"NSE_FO:GLENMARK25AUG2140CE":{"ohlc":{"open":30.2,"high":30.25,"low":22.95,"close":30.1},"depth":{"buy":[{"quantity":375,"price":27.5,"orders":1},{"quantity":750,"price":27.45,"orders":2},{"quantity":750,"price":27.4,"orders":2},{"quantity":750,"price":26.85,"orders":2},{"quantity":750,"price":26.75,"orders":1}],"sell":[{"quantity":375,"price":29.75,"orders":1},{"quantity":375,"price":29.8,"orders":1},{"quantity":7875,"price":33.75,"orders":2},{"quantity":1875,"price":36.85,"orders":1},{"quantity":375,"price":37.0,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|87280","symbol":"GLENMARK25AUG2140CE","last_price":30.1,"volume":36000,"average_price":26.11,"oi":51375.0,"net_change":-6.8,"total_buy_quantity":112875.0,"total_sell_quantity":53250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.35,"last_trade_time":"1754474333459","oi_day_high":55125.0,"oi_day_low":45000.0},"NSE_FO:TATASTEEL25AUG157.5CE":{"ohlc":{"open":5.35,"high":5.35,"low":4.0,"close":4.55},"depth":{"buy":[{"quantity":16500,"price":4.5,"orders":3},{"quantity":44000,"price":4.45,"orders":6},{"quantity":38500,"price":4.4,"orders":6},{"quantity":115500,"price":4.35,"orders":5},{"quantity":11000,"price":4.3,"orders":2}],"sell":[{"quantity":11000,"price":4.55,"orders":2},{"quantity":22000,"price":4.6,"orders":4},{"quantity":33000,"price":4.65,"orders":6},{"quantity":27500,"price":4.7,"orders":5},{"quantity":55000,"price":4.75,"orders":3}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|140280","symbol":"TATASTEEL25AUG157.5CE","last_price":4.55,"volume":4548500,"average_price":4.51,"oi":2233000.0,"net_change":-0.6,"total_buy_quantity":759000.0,"total_sell_quantity":918500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.15,"last_trade_time":"1754474375750","oi_day_high":2310000.0,"oi_day_low":2018500.0},"NSE_FO:SOLARINDS25AUG14250PE":{"ohlc":{"open":187.75,"high":224.2,"low":165.05,"close":202.85},"depth":{"buy":[{"quantity":75,"price":158.35,"orders":1},{"quantity":1500,"price":157.7,"orders":1},{"quantity":75,"price":150.0,"orders":1},{"quantity":225,"price":140.45,"orders":1},{"quantity":750,"price":120.9,"orders":1}],"sell":[{"quantity":75,"price":200.1,"orders":1},{"quantity":75,"price":203.4,"orders":1},{"quantity":75,"price":203.45,"orders":1},{"quantity":75,"price":207.45,"orders":1},{"quantity":150,"price":209.75,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|135070","symbol":"SOLARINDS25AUG14250PE","last_price":202.85,"volume":11400,"average_price":191.12,"oi":9675.0,"net_change":-27.6,"total_buy_quantity":13650.0,"total_sell_quantity":9750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":539.35,"last_trade_time":"1754474300761","oi_day_high":11250.0,"oi_day_low":9450.0},"NSE_FO:YESBANK25AUG19CE":{"ohlc":{"open":0.5,"high":0.5,"low":0.4,"close":0.4},"depth":{"buy":[{"quantity":2394700,"price":0.4,"orders":24},{"quantity":13590700,"price":0.35,"orders":50},{"quantity":12315600,"price":0.3,"orders":38},{"quantity":10542900,"price":0.25,"orders":21},{"quantity":8490300,"price":0.2,"orders":18}],"sell":[{"quantity":3078900,"price":0.45,"orders":15},{"quantity":3452100,"price":0.5,"orders":31},{"quantity":2145900,"price":0.55,"orders":16},{"quantity":1555000,"price":0.6,"orders":11},{"quantity":1181800,"price":0.65,"orders":11}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|144332","symbol":"YESBANK25AUG19CE","last_price":0.4,"volume":36107100,"average_price":0.42,"oi":3.73511E7,"net_change":-0.1,"total_buy_quantity":5.70685E7,"total_sell_quantity":1.85356E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1754474383283","oi_day_high":4.20472E7,"oi_day_low":3.73511E7},"NSE_FO:PATANJALI25AUG1880PE":{"ohlc":{"open":94.0,"high":94.0,"low":78.3,"close":85.95},"depth":{"buy":[{"quantity":600,"price":86.2,"orders":2},{"quantity":300,"price":86.15,"orders":1},{"quantity":300,"price":86.05,"orders":1},{"quantity":300,"price":84.85,"orders":1},{"quantity":900,"price":81.15,"orders":1}],"sell":[{"quantity":600,"price":91.1,"orders":2},{"quantity":300,"price":91.15,"orders":1},{"quantity":300,"price":91.25,"orders":1},{"quantity":300,"price":91.35,"orders":1},{"quantity":300,"price":91.8,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|126469","symbol":"PATANJALI25AUG1880PE","last_price":85.95,"volume":10200,"average_price":85.05,"oi":17700.0,"net_change":5.65,"total_buy_quantity":19500.0,"total_sell_quantity":30900.0,"lower_circuit_limit":19.45,"upper_circuit_limit":141.15,"last_trade_time":"1754472867109","oi_day_high":21600.0,"oi_day_low":17700.0},"NSE_FO:BLUESTARCO25AUG1740CE":{"ohlc":{"open":67.0,"high":103.85,"low":51.0,"close":85.35},"depth":{"buy":[{"quantity":650,"price":84.9,"orders":1},{"quantity":975,"price":81.35,"orders":1},{"quantity":1625,"price":80.45,"orders":1},{"quantity":3250,"price":78.65,"orders":1},{"quantity":3250,"price":76.85,"orders":1}],"sell":[{"quantity":325,"price":96.4,"orders":1},{"quantity":975,"price":102.1,"orders":1},{"quantity":1300,"price":105.65,"orders":1},{"quantity":3250,"price":106.45,"orders":1},{"quantity":3250,"price":111.5,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|74308","symbol":"BLUESTARCO25AUG1740CE","last_price":85.35,"volume":62075,"average_price":67.03,"oi":22750.0,"net_change":15.15,"total_buy_quantity":13325.0,"total_sell_quantity":9425.0,"lower_circuit_limit":2.3,"upper_circuit_limit":138.1,"last_trade_time":"1754474311446","oi_day_high":22750.0,"oi_day_low":3900.0},"NSE_FO:PERSISTENT25AUG5200CE":{"ohlc":{"open":156.0,"high":156.0,"low":95.0,"close":97.25},"depth":{"buy":[{"quantity":200,"price":95.8,"orders":2},{"quantity":100,"price":95.75,"orders":1},{"quantity":100,"price":95.15,"orders":1},{"quantity":100,"price":95.1,"orders":1},{"quantity":100,"price":95.0,"orders":1}],"sell":[{"quantity":800,"price":97.25,"orders":1},{"quantity":200,"price":98.0,"orders":2},{"quantity":100,"price":98.75,"orders":1},{"quantity":100,"price":98.8,"orders":1},{"quantity":200,"price":98.95,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|126975","symbol":"PERSISTENT25AUG5200CE","last_price":97.25,"volume":300800,"average_price":113.1,"oi":230700.0,"net_change":-57.1,"total_buy_quantity":20600.0,"total_sell_quantity":34500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":339.95,"last_trade_time":"1754474398019","oi_day_high":233100.0,"oi_day_low":197200.0},"NSE_FO:ALKEM25AUG5050PE":{"ohlc":{"open":215.45,"high":215.45,"low":215.45,"close":215.45},"depth":{"buy":[{"quantity":250,"price":238.3,"orders":1},{"quantity":125,"price":238.25,"orders":1},{"quantity":375,"price":231.8,"orders":1},{"quantity":500,"price":215.95,"orders":1},{"quantity":1250,"price":213.3,"orders":1}],"sell":[{"quantity":125,"price":281.9,"orders":1},{"quantity":875,"price":281.95,"orders":2},{"quantity":1250,"price":283.9,"orders":1},{"quantity":625,"price":288.4,"orders":1},{"quantity":1250,"price":295.9,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|65001","symbol":"ALKEM25AUG5050PE","last_price":215.45,"volume":0,"average_price":0.0,"oi":1375.0,"net_change":0.0,"total_buy_quantity":9375.0,"total_sell_quantity":4125.0,"lower_circuit_limit":81.45,"upper_circuit_limit":349.45,"last_trade_time":"1754375257000","oi_day_high":1375.0,"oi_day_low":1125.0},"NSE_FO:SRF25AUG3000PE":{"ohlc":{"open":61.9,"high":109.95,"low":61.9,"close":96.15},"depth":{"buy":[{"quantity":200,"price":96.05,"orders":1},{"quantity":400,"price":96.0,"orders":2},{"quantity":200,"price":95.55,"orders":1},{"quantity":400,"price":95.5,"orders":2},{"quantity":200,"price":93.2,"orders":1}],"sell":[{"quantity":200,"price":99.35,"orders":1},{"quantity":400,"price":99.4,"orders":2},{"quantity":200,"price":99.45,"orders":1},{"quantity":200,"price":99.6,"orders":1},{"quantity":200,"price":99.95,"orders":1}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|136485","symbol":"SRF25AUG3000PE","last_price":96.15,"volume":331400,"average_price":96.48,"oi":178200.0,"net_change":36.3,"total_buy_quantity":60000.0,"total_sell_quantity":15000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":124.6,"last_trade_time":"1754474351060","oi_day_high":190600.0,"oi_day_low":168000.0},"NSE_FO:GODREJPROP25AUG2100CE":{"ohlc":{"open":77.35,"high":77.35,"low":48.5,"close":51.5},"depth":{"buy":[{"quantity":275,"price":51.15,"orders":1},{"quantity":275,"price":51.05,"orders":1},{"quantity":825,"price":51.0,"orders":2},{"quantity":275,"price":50.55,"orders":1},{"quantity":275,"price":50.5,"orders":1}],"sell":[{"quantity":275,"price":52.3,"orders":1},{"quantity":825,"price":52.35,"orders":3},{"quantity":550,"price":52.95,"orders":2},{"quantity":275,"price":53.0,"orders":1},{"quantity":550,"price":54.5,"orders":2}]},"timestamp":"2025-08-06T15:45:59.967+05:30","instrument_token":"NSE_FO|96630","symbol":"GODREJPROP25AUG2100CE","last_price":51.5,"volume":693000,"average_price":60.68,"oi":302225.0,"net_change":-27.45,"total_buy_quantity":110825.0,"total_sell_quantity":61325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":165.2,"last_trade_time":"1754474376914","oi_day_high":312950.0,"oi_day_low":260150.0}}}