{"status":"success","data":{"NSE_FO:MAXHEALTH25AUG1240CE":{"ohlc":{"open":48.9,"high":53.45,"low":38.6,"close":51.65},"depth":{"buy":[{"quantity":525,"price":50.75,"orders":1},{"quantity":525,"price":50.7,"orders":1},{"quantity":525,"price":50.6,"orders":1},{"quantity":525,"price":50.5,"orders":1},{"quantity":525,"price":48.55,"orders":1}],"sell":[{"quantity":525,"price":54.1,"orders":1},{"quantity":525,"price":54.15,"orders":1},{"quantity":525,"price":54.2,"orders":1},{"quantity":525,"price":54.3,"orders":1},{"quantity":525,"price":56.0,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|118394","symbol":"MAXHEALTH25AUG1240CE","last_price":51.65,"volume":60375,"average_price":44.6,"oi":84000.0,"net_change":-5.15,"total_buy_quantity":26250.0,"total_sell_quantity":28875.0,"lower_circuit_limit":3.0,"upper_circuit_limit":110.6,"last_trade_time":"1754560659097","oi_day_high":84525.0,"oi_day_low":79275.0},"NSE_FO:CHOLAFIN25AUG1440PE":{"ohlc":{"open":32.85,"high":33.0,"low":17.7,"close":17.7},"depth":{"buy":[{"quantity":625,"price":17.6,"orders":1},{"quantity":625,"price":17.55,"orders":1},{"quantity":625,"price":17.45,"orders":1},{"quantity":1250,"price":17.05,"orders":2},{"quantity":625,"price":17.0,"orders":1}],"sell":[{"quantity":625,"price":17.9,"orders":1},{"quantity":625,"price":17.95,"orders":1},{"quantity":625,"price":18.35,"orders":1},{"quantity":625,"price":18.4,"orders":1},{"quantity":625,"price":18.45,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|87247","symbol":"CHOLAFIN25AUG1440PE","last_price":17.7,"volume":584375,"average_price":24.16,"oi":233750.0,"net_change":-13.05,"total_buy_quantity":88125.0,"total_sell_quantity":89375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.6,"last_trade_time":"1754560723592","oi_day_high":247500.0,"oi_day_low":223750.0},"NSE_FO:MARICO25AUG710PE":{"ohlc":{"open":11.8,"high":14.95,"low":9.65,"close":9.8},"depth":{"buy":[{"quantity":1200,"price":9.8,"orders":1},{"quantity":1200,"price":9.75,"orders":1},{"quantity":1200,"price":9.45,"orders":1},{"quantity":1200,"price":9.4,"orders":1},{"quantity":2400,"price":9.35,"orders":1}],"sell":[{"quantity":1200,"price":10.35,"orders":1},{"quantity":1200,"price":10.4,"orders":1},{"quantity":1200,"price":10.45,"orders":1},{"quantity":1200,"price":10.55,"orders":1},{"quantity":1200,"price":10.6,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|111229","symbol":"MARICO25AUG710PE","last_price":9.8,"volume":319200,"average_price":11.69,"oi":321600.0,"net_change":-2.4,"total_buy_quantity":411600.0,"total_sell_quantity":160800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.2,"last_trade_time":"1754560664931","oi_day_high":328800.0,"oi_day_low":307200.0},"NSE_FO:ADANIPORTS25AUG1380CE":{"ohlc":{"open":25.0,"high":25.3,"low":13.25,"close":21.3},"depth":{"buy":[{"quantity":475,"price":20.6,"orders":1},{"quantity":950,"price":20.55,"orders":2},{"quantity":5700,"price":20.5,"orders":4},{"quantity":950,"price":20.35,"orders":2},{"quantity":1425,"price":20.3,"orders":2}],"sell":[{"quantity":475,"price":21.4,"orders":1},{"quantity":475,"price":21.45,"orders":1},{"quantity":2375,"price":21.5,"orders":4},{"quantity":475,"price":21.55,"orders":1},{"quantity":2850,"price":21.6,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|64475","symbol":"ADANIPORTS25AUG1380CE","last_price":21.3,"volume":2850475,"average_price":18.27,"oi":1004625.0,"net_change":-8.65,"total_buy_quantity":614175.0,"total_sell_quantity":246050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":75.4,"last_trade_time":"1754560798543","oi_day_high":1103425.0,"oi_day_low":1004625.0},"NSE_FO:ONGC25AUG240PE":{"ohlc":{"open":8.5,"high":9.8,"low":7.35,"close":7.7},"depth":{"buy":[{"quantity":2250,"price":7.75,"orders":1},{"quantity":2250,"price":7.7,"orders":1},{"quantity":2250,"price":7.65,"orders":1},{"quantity":2250,"price":7.55,"orders":1},{"quantity":2250,"price":7.5,"orders":1}],"sell":[{"quantity":4500,"price":7.9,"orders":2},{"quantity":2250,"price":8.0,"orders":1},{"quantity":2250,"price":8.05,"orders":1},{"quantity":2250,"price":8.65,"orders":1},{"quantity":15750,"price":8.7,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|125681","symbol":"ONGC25AUG240PE","last_price":7.7,"volume":1266750,"average_price":8.64,"oi":1759500.0,"net_change":0.05,"total_buy_quantity":306000.0,"total_sell_quantity":238500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.65,"last_trade_time":"1754560620731","oi_day_high":1865250.0,"oi_day_low":1759500.0},"NSE_FO:BIOCON25AUG390PE":{"ohlc":{"open":31.9,"high":34.05,"low":26.85,"close":27.35},"depth":{"buy":[{"quantity":2500,"price":26.7,"orders":1},{"quantity":2500,"price":26.65,"orders":1},{"quantity":5000,"price":26.55,"orders":2},{"quantity":2500,"price":26.4,"orders":1},{"quantity":2500,"price":26.3,"orders":1}],"sell":[{"quantity":2500,"price":27.25,"orders":1},{"quantity":2500,"price":27.3,"orders":1},{"quantity":2500,"price":27.65,"orders":1},{"quantity":2500,"price":27.7,"orders":1},{"quantity":7500,"price":27.85,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|82613","symbol":"BIOCON25AUG390PE","last_price":27.35,"volume":90000,"average_price":29.94,"oi":832500.0,"net_change":-4.0,"total_buy_quantity":135000.0,"total_sell_quantity":232500.0,"lower_circuit_limit":11.35,"upper_circuit_limit":51.35,"last_trade_time":"1754560754210","oi_day_high":832500.0,"oi_day_low":825000.0},"NSE_FO:BAJAJFINSV25AUG1940PE":{"ohlc":{"open":52.85,"high":63.95,"low":43.8,"close":46.7},"depth":{"buy":[{"quantity":500,"price":45.95,"orders":1},{"quantity":500,"price":45.9,"orders":1},{"quantity":500,"price":45.3,"orders":1},{"quantity":1000,"price":45.25,"orders":2},{"quantity":500,"price":45.05,"orders":1}],"sell":[{"quantity":500,"price":46.8,"orders":1},{"quantity":500,"price":47.1,"orders":1},{"quantity":1500,"price":47.15,"orders":2},{"quantity":500,"price":48.0,"orders":1},{"quantity":2500,"price":48.05,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|70261","symbol":"BAJAJFINSV25AUG1940PE","last_price":46.7,"volume":370500,"average_price":51.16,"oi":230500.0,"net_change":-0.05,"total_buy_quantity":34500.0,"total_sell_quantity":36000.0,"lower_circuit_limit":0.8,"upper_circuit_limit":92.7,"last_trade_time":"1754560740003","oi_day_high":251500.0,"oi_day_low":201000.0},"NSE_FO:IOC25AUG145CE":{"ohlc":{"open":2.15,"high":2.35,"low":1.65,"close":2.35},"depth":{"buy":[{"quantity":73125,"price":2.3,"orders":10},{"quantity":121875,"price":2.25,"orders":11},{"quantity":43875,"price":2.2,"orders":7},{"quantity":63375,"price":2.15,"orders":4},{"quantity":34125,"price":2.1,"orders":3}],"sell":[{"quantity":63375,"price":2.4,"orders":11},{"quantity":92625,"price":2.45,"orders":6},{"quantity":175500,"price":2.5,"orders":12},{"quantity":34125,"price":2.55,"orders":3},{"quantity":9750,"price":2.6,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|100392","symbol":"IOC25AUG145CE","last_price":2.35,"volume":6098625,"average_price":2.02,"oi":5230875.0,"net_change":0.05,"total_buy_quantity":1945125.0,"total_sell_quantity":1223625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1754560777592","oi_day_high":5650125.0,"oi_day_low":5230875.0},"NSE_FO:DLF25AUG780CE":{"ohlc":{"open":13.0,"high":13.6,"low":8.5,"close":12.4},"depth":{"buy":[{"quantity":825,"price":12.3,"orders":1},{"quantity":1650,"price":12.25,"orders":2},{"quantity":1650,"price":12.2,"orders":2},{"quantity":1650,"price":12.15,"orders":2},{"quantity":1650,"price":12.1,"orders":2}],"sell":[{"quantity":1650,"price":12.6,"orders":2},{"quantity":4125,"price":12.65,"orders":5},{"quantity":28875,"price":12.7,"orders":7},{"quantity":6600,"price":12.75,"orders":5},{"quantity":6600,"price":12.8,"orders":7}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|92574","symbol":"DLF25AUG780CE","last_price":12.4,"volume":5225550,"average_price":11.21,"oi":1815825.0,"net_change":-2.1,"total_buy_quantity":479325.0,"total_sell_quantity":311025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.15,"last_trade_time":"1754560784646","oi_day_high":2013000.0,"oi_day_low":1754775.0},"NSE_FO:DABUR25AUG530PE":{"ohlc":{"open":17.15,"high":18.85,"low":14.6,"close":15.05},"depth":{"buy":[{"quantity":1250,"price":15.0,"orders":1},{"quantity":1250,"price":14.2,"orders":1},{"quantity":1250,"price":14.15,"orders":1},{"quantity":7500,"price":14.0,"orders":2},{"quantity":5000,"price":12.35,"orders":1}],"sell":[{"quantity":1250,"price":15.4,"orders":1},{"quantity":1250,"price":15.45,"orders":1},{"quantity":1250,"price":15.9,"orders":1},{"quantity":1250,"price":15.95,"orders":1},{"quantity":1250,"price":16.05,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|90839","symbol":"DABUR25AUG530PE","last_price":15.05,"volume":76250,"average_price":16.87,"oi":261250.0,"net_change":-4.4,"total_buy_quantity":132500.0,"total_sell_quantity":118750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.45,"last_trade_time":"1754560723755","oi_day_high":267500.0,"oi_day_low":260000.0},"NSE_FO:KPITTECH25AUG1220CE":{"ohlc":{"open":24.0,"high":31.0,"low":21.0,"close":27.7},"depth":{"buy":[{"quantity":400,"price":28.55,"orders":1},{"quantity":400,"price":27.7,"orders":1},{"quantity":400,"price":27.45,"orders":1},{"quantity":800,"price":27.4,"orders":2},{"quantity":400,"price":27.35,"orders":1}],"sell":[{"quantity":400,"price":30.4,"orders":1},{"quantity":400,"price":30.45,"orders":1},{"quantity":400,"price":30.5,"orders":1},{"quantity":400,"price":30.55,"orders":1},{"quantity":400,"price":30.6,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|106708","symbol":"KPITTECH25AUG1220CE","last_price":27.7,"volume":76800,"average_price":24.64,"oi":165600.0,"net_change":2.65,"total_buy_quantity":74000.0,"total_sell_quantity":42000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.15,"last_trade_time":"1754560780888","oi_day_high":171200.0,"oi_day_low":160800.0},"NSE_FO:RECLTD25AUG400PE":{"ohlc":{"open":16.15,"high":24.5,"low":16.15,"close":19.65},"depth":{"buy":[{"quantity":2550,"price":19.1,"orders":2},{"quantity":1275,"price":19.05,"orders":1},{"quantity":1275,"price":19.0,"orders":1},{"quantity":1275,"price":18.95,"orders":1},{"quantity":2550,"price":18.9,"orders":2}],"sell":[{"quantity":5100,"price":19.5,"orders":4},{"quantity":1275,"price":19.6,"orders":1},{"quantity":1275,"price":19.65,"orders":1},{"quantity":3825,"price":19.95,"orders":2},{"quantity":8925,"price":21.0,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|132066","symbol":"RECLTD25AUG400PE","last_price":19.65,"volume":1348950,"average_price":19.66,"oi":3039600.0,"net_change":2.75,"total_buy_quantity":200175.0,"total_sell_quantity":173400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.9,"last_trade_time":"1754560680367","oi_day_high":3284400.0,"oi_day_low":3012825.0},"NSE_FO:INDHOTEL25AUG740PE":{"ohlc":{"open":13.9,"high":18.4,"low":11.9,"close":11.7},"depth":{"buy":[{"quantity":2000,"price":12.85,"orders":2},{"quantity":1000,"price":12.75,"orders":1},{"quantity":1000,"price":12.7,"orders":1},{"quantity":1000,"price":12.5,"orders":1},{"quantity":1000,"price":12.4,"orders":1}],"sell":[{"quantity":1000,"price":13.3,"orders":1},{"quantity":2000,"price":13.35,"orders":2},{"quantity":2000,"price":13.4,"orders":2},{"quantity":1000,"price":13.5,"orders":1},{"quantity":2000,"price":13.55,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|105024","symbol":"INDHOTEL25AUG740PE","last_price":11.7,"volume":551000,"average_price":14.48,"oi":513000.0,"net_change":-0.9,"total_buy_quantity":218000.0,"total_sell_quantity":134000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.6,"last_trade_time":"1754560799232","oi_day_high":516000.0,"oi_day_low":460000.0},"NSE_FO:JUBLFOOD25AUG660CE":{"ohlc":{"open":7.0,"high":10.7,"low":5.95,"close":10.05},"depth":{"buy":[{"quantity":1250,"price":7.45,"orders":1},{"quantity":1250,"price":7.4,"orders":1},{"quantity":1250,"price":7.35,"orders":1},{"quantity":1250,"price":7.25,"orders":1},{"quantity":1250,"price":7.2,"orders":1}],"sell":[{"quantity":1250,"price":10.4,"orders":1},{"quantity":1250,"price":10.5,"orders":1},{"quantity":1250,"price":10.6,"orders":1},{"quantity":37500,"price":13.6,"orders":1},{"quantity":7500,"price":14.05,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|110738","symbol":"JUBLFOOD25AUG660CE","last_price":10.05,"volume":486250,"average_price":7.27,"oi":410000.0,"net_change":2.0,"total_buy_quantity":147500.0,"total_sell_quantity":143750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.05,"last_trade_time":"1754560661476","oi_day_high":410000.0,"oi_day_low":293750.0},"NSE_FO:KEI25AUG3850CE":{"ohlc":{"open":94.5,"high":112.55,"low":84.6,"close":102.1},"depth":{"buy":[{"quantity":175,"price":106.2,"orders":1},{"quantity":175,"price":106.15,"orders":1},{"quantity":175,"price":102.55,"orders":1},{"quantity":175,"price":102.1,"orders":1},{"quantity":175,"price":102.05,"orders":1}],"sell":[{"quantity":175,"price":110.25,"orders":1},{"quantity":175,"price":110.3,"orders":1},{"quantity":175,"price":110.45,"orders":1},{"quantity":175,"price":110.55,"orders":1},{"quantity":175,"price":110.6,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|104857","symbol":"KEI25AUG3850CE","last_price":102.1,"volume":27125,"average_price":97.16,"oi":24325.0,"net_change":7.55,"total_buy_quantity":44450.0,"total_sell_quantity":11200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":252.65,"last_trade_time":"1754560798067","oi_day_high":26075.0,"oi_day_low":23975.0},"NSE_FO:CYIENT25AUG1200CE":{"ohlc":{"open":27.2,"high":32.5,"low":20.95,"close":29.9},"depth":{"buy":[{"quantity":425,"price":29.15,"orders":1},{"quantity":850,"price":29.1,"orders":2},{"quantity":425,"price":29.05,"orders":1},{"quantity":425,"price":29.0,"orders":1},{"quantity":425,"price":28.8,"orders":1}],"sell":[{"quantity":850,"price":29.9,"orders":1},{"quantity":425,"price":30.95,"orders":1},{"quantity":1275,"price":31.0,"orders":3},{"quantity":425,"price":31.15,"orders":1},{"quantity":425,"price":31.2,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|90260","symbol":"CYIENT25AUG1200CE","last_price":29.9,"volume":287725,"average_price":26.87,"oi":66725.0,"net_change":-2.6,"total_buy_quantity":108375.0,"total_sell_quantity":73950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.6,"last_trade_time":"1754560797031","oi_day_high":105825.0,"oi_day_low":49725.0},"NSE_FO:KFINTECH25AUG1100PE":{"ohlc":{"open":38.0,"high":55.8,"low":31.8,"close":45.9},"depth":{"buy":[{"quantity":450,"price":43.45,"orders":1},{"quantity":900,"price":43.4,"orders":2},{"quantity":450,"price":42.5,"orders":1},{"quantity":450,"price":42.45,"orders":1},{"quantity":450,"price":41.05,"orders":1}],"sell":[{"quantity":450,"price":45.2,"orders":1},{"quantity":450,"price":45.55,"orders":1},{"quantity":450,"price":46.35,"orders":1},{"quantity":450,"price":46.4,"orders":1},{"quantity":450,"price":47.6,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|105453","symbol":"KFINTECH25AUG1100PE","last_price":45.9,"volume":85050,"average_price":46.35,"oi":90900.0,"net_change":8.4,"total_buy_quantity":46800.0,"total_sell_quantity":39600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.85,"last_trade_time":"1754560743891","oi_day_high":102600.0,"oi_day_low":87750.0},"NSE_FO:NESTLEIND25AUG2240CE":{"ohlc":{"open":40.6,"high":42.6,"low":27.65,"close":38.45},"depth":{"buy":[{"quantity":500,"price":38.55,"orders":2},{"quantity":250,"price":38.5,"orders":1},{"quantity":500,"price":38.45,"orders":2},{"quantity":500,"price":38.4,"orders":2},{"quantity":500,"price":38.35,"orders":1}],"sell":[{"quantity":250,"price":38.95,"orders":1},{"quantity":2500,"price":39.0,"orders":1},{"quantity":250,"price":39.35,"orders":1},{"quantity":250,"price":39.4,"orders":1},{"quantity":250,"price":40.0,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|122338","symbol":"NESTLEIND25AUG2240CE","last_price":38.45,"volume":361750,"average_price":35.41,"oi":99500.0,"net_change":0.55,"total_buy_quantity":55500.0,"total_sell_quantity":55750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.95,"last_trade_time":"1754560794384","oi_day_high":112250.0,"oi_day_low":88500.0},"NSE_FO:LICI25AUG900PE":{"ohlc":{"open":27.0,"high":36.2,"low":23.65,"close":28.0},"depth":{"buy":[{"quantity":700,"price":26.75,"orders":1},{"quantity":700,"price":26.7,"orders":1},{"quantity":1400,"price":26.6,"orders":2},{"quantity":1400,"price":26.55,"orders":2},{"quantity":2100,"price":24.75,"orders":1}],"sell":[{"quantity":700,"price":28.3,"orders":1},{"quantity":1400,"price":28.35,"orders":2},{"quantity":700,"price":30.0,"orders":1},{"quantity":2100,"price":32.05,"orders":1},{"quantity":2800,"price":32.15,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|113969","symbol":"LICI25AUG900PE","last_price":28.0,"volume":254800,"average_price":28.41,"oi":347900.0,"net_change":3.05,"total_buy_quantity":37100.0,"total_sell_quantity":65800.0,"lower_circuit_limit":0.6,"upper_circuit_limit":49.3,"last_trade_time":"1754560697510","oi_day_high":380100.0,"oi_day_low":343000.0},"NSE_FO:BHARTIARTL25AUG1920CE":{"ohlc":{"open":35.05,"high":40.0,"low":27.8,"close":32.1},"depth":{"buy":[{"quantity":475,"price":37.25,"orders":1},{"quantity":475,"price":37.2,"orders":1},{"quantity":475,"price":37.15,"orders":1},{"quantity":950,"price":37.1,"orders":1},{"quantity":475,"price":37.05,"orders":1}],"sell":[{"quantity":950,"price":37.45,"orders":1},{"quantity":950,"price":37.6,"orders":2},{"quantity":950,"price":37.65,"orders":2},{"quantity":950,"price":37.7,"orders":2},{"quantity":475,"price":37.75,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|82098","symbol":"BHARTIARTL25AUG1920CE","last_price":32.1,"volume":1895250,"average_price":32.11,"oi":601350.0,"net_change":-6.2,"total_buy_quantity":112575.0,"total_sell_quantity":114000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":83.5,"last_trade_time":"1754560798476","oi_day_high":687800.0,"oi_day_low":600875.0},"NSE_FO:GMRAIRPORT25AUG90CE":{"ohlc":{"open":2.85,"high":3.0,"low":1.8,"close":2.85},"depth":{"buy":[{"quantity":41850,"price":2.8,"orders":4},{"quantity":27900,"price":2.75,"orders":4},{"quantity":41850,"price":2.7,"orders":6},{"quantity":27900,"price":2.65,"orders":4},{"quantity":90675,"price":2.6,"orders":5}],"sell":[{"quantity":13950,"price":2.85,"orders":2},{"quantity":27900,"price":2.9,"orders":4},{"quantity":48825,"price":2.95,"orders":3},{"quantity":20925,"price":3.0,"orders":3},{"quantity":69750,"price":3.05,"orders":3}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|96225","symbol":"GMRAIRPORT25AUG90CE","last_price":2.85,"volume":4708125,"average_price":2.31,"oi":7770150.0,"net_change":-0.25,"total_buy_quantity":1032300.0,"total_sell_quantity":997425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1754560764041","oi_day_high":7867800.0,"oi_day_low":7533000.0},"NSE_FO:OFSS25AUG8500CE":{"ohlc":{"open":226.55,"high":282.05,"low":202.85,"close":273.95},"depth":{"buy":[{"quantity":75,"price":274.0,"orders":1},{"quantity":75,"price":273.95,"orders":1},{"quantity":75,"price":268.05,"orders":1},{"quantity":75,"price":267.95,"orders":1},{"quantity":75,"price":265.05,"orders":1}],"sell":[{"quantity":75,"price":280.05,"orders":1},{"quantity":75,"price":280.1,"orders":1},{"quantity":75,"price":281.9,"orders":1},{"quantity":75,"price":282.05,"orders":1},{"quantity":75,"price":295.0,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|120073","symbol":"OFSS25AUG8500CE","last_price":273.95,"volume":48300,"average_price":242.23,"oi":29175.0,"net_change":27.95,"total_buy_quantity":34500.0,"total_sell_quantity":8400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":552.35,"last_trade_time":"1754560760627","oi_day_high":33750.0,"oi_day_low":29175.0},"NSE_FO:NMDC25AUG71CE":{"ohlc":{"open":1.7,"high":1.9,"low":1.3,"close":1.9},"depth":{"buy":[{"quantity":81000,"price":1.85,"orders":6},{"quantity":67500,"price":1.8,"orders":5},{"quantity":162000,"price":1.75,"orders":8},{"quantity":54000,"price":1.7,"orders":4},{"quantity":40500,"price":1.65,"orders":3}],"sell":[{"quantity":40500,"price":1.95,"orders":3},{"quantity":202500,"price":2.0,"orders":6},{"quantity":54000,"price":2.05,"orders":4},{"quantity":81000,"price":2.1,"orders":2},{"quantity":13500,"price":2.15,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|117977","symbol":"NMDC25AUG71CE","last_price":1.9,"volume":4711500,"average_price":1.63,"oi":5035500.0,"net_change":-0.05,"total_buy_quantity":2052000.0,"total_sell_quantity":1485000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1754560780142","oi_day_high":5305500.0,"oi_day_low":4900500.0},"NSE_FO:EICHERMOT25AUG5450CE":{"ohlc":{"open":276.5,"high":276.5,"low":276.5,"close":276.5},"depth":{"buy":[{"quantity":525,"price":258.2,"orders":2},{"quantity":175,"price":258.15,"orders":1},{"quantity":1225,"price":257.9,"orders":2},{"quantity":875,"price":256.9,"orders":1},{"quantity":1750,"price":253.55,"orders":1}],"sell":[{"quantity":350,"price":307.3,"orders":1},{"quantity":175,"price":307.35,"orders":1},{"quantity":175,"price":307.55,"orders":1},{"quantity":700,"price":311.75,"orders":1},{"quantity":875,"price":322.1,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|84511","symbol":"EICHERMOT25AUG5450CE","last_price":276.5,"volume":0,"average_price":0.0,"oi":13825.0,"net_change":2.7,"total_buy_quantity":11550.0,"total_sell_quantity":11550.0,"lower_circuit_limit":82.3,"upper_circuit_limit":465.3,"last_trade_time":"1754474175000","oi_day_high":15225.0,"oi_day_low":13825.0},"NSE_FO:SYNGENE25AUG710CE":{"ohlc":{"open":5.95,"high":6.3,"low":4.15,"close":6.2},"depth":{"buy":[{"quantity":1000,"price":6.05,"orders":1},{"quantity":1000,"price":6.0,"orders":1},{"quantity":1000,"price":5.9,"orders":1},{"quantity":1000,"price":5.85,"orders":1},{"quantity":1000,"price":5.8,"orders":1}],"sell":[{"quantity":1000,"price":6.25,"orders":1},{"quantity":3000,"price":6.3,"orders":3},{"quantity":1000,"price":6.35,"orders":1},{"quantity":1000,"price":6.4,"orders":1},{"quantity":1000,"price":6.5,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|137105","symbol":"SYNGENE25AUG710CE","last_price":6.2,"volume":139000,"average_price":5.29,"oi":212000.0,"net_change":0.5,"total_buy_quantity":180000.0,"total_sell_quantity":221000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.7,"last_trade_time":"1754560758191","oi_day_high":213000.0,"oi_day_low":198000.0},"NSE_FO:PIDILITIND25AUG2860CE":{"ohlc":{"open":191.9,"high":191.9,"low":191.9,"close":191.9},"depth":{"buy":[{"quantity":1000,"price":192.9,"orders":1},{"quantity":250,"price":192.85,"orders":1},{"quantity":250,"price":192.25,"orders":1},{"quantity":1000,"price":189.9,"orders":1},{"quantity":1250,"price":188.15,"orders":1}],"sell":[{"quantity":250,"price":216.6,"orders":1},{"quantity":1000,"price":216.65,"orders":1},{"quantity":250,"price":217.2,"orders":1},{"quantity":1000,"price":222.1,"orders":1},{"quantity":1250,"price":229.75,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|124422","symbol":"PIDILITIND25AUG2860CE","last_price":191.9,"volume":0,"average_price":0.0,"oi":9000.0,"net_change":0.0,"total_buy_quantity":16750.0,"total_sell_quantity":16250.0,"lower_circuit_limit":94.0,"upper_circuit_limit":402.95,"last_trade_time":"1754473278000","oi_day_high":9750.0,"oi_day_low":9000.0},"NSE_FO:MARUTI25AUG12600CE":{"ohlc":{"open":184.95,"high":228.65,"low":128.25,"close":221.95},"depth":{"buy":[{"quantity":50,"price":220.05,"orders":1},{"quantity":150,"price":220.0,"orders":3},{"quantity":100,"price":219.0,"orders":2},{"quantity":50,"price":217.75,"orders":1},{"quantity":100,"price":217.7,"orders":2}],"sell":[{"quantity":50,"price":221.0,"orders":1},{"quantity":50,"price":221.9,"orders":1},{"quantity":100,"price":221.95,"orders":1},{"quantity":50,"price":222.0,"orders":1},{"quantity":50,"price":222.9,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|118228","symbol":"MARUTI25AUG12600CE","last_price":221.95,"volume":300400,"average_price":181.93,"oi":138500.0,"net_change":41.85,"total_buy_quantity":21550.0,"total_sell_quantity":16950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":421.5,"last_trade_time":"1754560797117","oi_day_high":144450.0,"oi_day_low":131350.0},"NSE_FO:BPCL25AUG330PE":{"ohlc":{"open":20.45,"high":25.15,"low":20.45,"close":20.95},"depth":{"buy":[{"quantity":1975,"price":20.8,"orders":1},{"quantity":5925,"price":20.75,"orders":3},{"quantity":3950,"price":20.7,"orders":2},{"quantity":1975,"price":20.5,"orders":1},{"quantity":1975,"price":20.45,"orders":1}],"sell":[{"quantity":1975,"price":21.3,"orders":1},{"quantity":3950,"price":21.35,"orders":2},{"quantity":1975,"price":21.4,"orders":1},{"quantity":1975,"price":21.45,"orders":1},{"quantity":15800,"price":21.7,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|84567","symbol":"BPCL25AUG330PE","last_price":20.95,"volume":116525,"average_price":22.38,"oi":578675.0,"net_change":2.4,"total_buy_quantity":709025.0,"total_sell_quantity":211325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.55,"last_trade_time":"1754560692197","oi_day_high":616200.0,"oi_day_low":578675.0},"NSE_FO:ASTRAL25AUG1400PE":{"ohlc":{"open":33.4,"high":40.45,"low":27.2,"close":30.6},"depth":{"buy":[{"quantity":850,"price":30.2,"orders":2},{"quantity":850,"price":30.05,"orders":2},{"quantity":425,"price":29.5,"orders":1},{"quantity":425,"price":29.45,"orders":1},{"quantity":425,"price":29.4,"orders":1}],"sell":[{"quantity":425,"price":30.65,"orders":1},{"quantity":425,"price":30.7,"orders":1},{"quantity":425,"price":32.0,"orders":1},{"quantity":3825,"price":32.25,"orders":2},{"quantity":850,"price":33.2,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|78249","symbol":"ASTRAL25AUG1400PE","last_price":30.6,"volume":331925,"average_price":32.93,"oi":173825.0,"net_change":-0.05,"total_buy_quantity":78625.0,"total_sell_quantity":56950.0,"lower_circuit_limit":1.4,"upper_circuit_limit":59.9,"last_trade_time":"1754560747497","oi_day_high":184025.0,"oi_day_low":167025.0},"NSE_FO:COLPAL25AUG2240PE":{"ohlc":{"open":36.0,"high":47.1,"low":34.9,"close":35.0},"depth":{"buy":[{"quantity":450,"price":34.75,"orders":2},{"quantity":225,"price":34.4,"orders":1},{"quantity":225,"price":34.35,"orders":1},{"quantity":225,"price":34.2,"orders":1},{"quantity":225,"price":34.1,"orders":1}],"sell":[{"quantity":225,"price":37.0,"orders":1},{"quantity":225,"price":37.05,"orders":1},{"quantity":225,"price":37.1,"orders":1},{"quantity":225,"price":37.15,"orders":1},{"quantity":225,"price":37.2,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|88929","symbol":"COLPAL25AUG2240PE","last_price":35.0,"volume":23625,"average_price":39.61,"oi":67950.0,"net_change":-3.8,"total_buy_quantity":64350.0,"total_sell_quantity":33975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.55,"last_trade_time":"1754560615456","oi_day_high":67950.0,"oi_day_low":63675.0},"NSE_FO:RBLBANK25AUG265PE":{"ohlc":{"open":12.3,"high":13.4,"low":7.2,"close":6.7},"depth":{"buy":[{"quantity":3175,"price":7.1,"orders":1},{"quantity":3175,"price":7.05,"orders":1},{"quantity":19050,"price":6.75,"orders":1},{"quantity":25400,"price":6.65,"orders":1},{"quantity":38100,"price":6.2,"orders":1}],"sell":[{"quantity":3175,"price":7.65,"orders":1},{"quantity":3175,"price":7.75,"orders":1},{"quantity":3175,"price":7.8,"orders":1},{"quantity":3175,"price":7.95,"orders":1},{"quantity":6350,"price":8.0,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|43143","symbol":"RBLBANK25AUG265PE","last_price":6.7,"volume":1381125,"average_price":9.96,"oi":412750.0,"net_change":-5.25,"total_buy_quantity":406400.0,"total_sell_quantity":387350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.95,"last_trade_time":"1754560787219","oi_day_high":438150.0,"oi_day_low":273050.0},"NSE_FO:BANDHANBNK25AUG167.5CE":{"ohlc":{"open":3.15,"high":4.0,"low":2.55,"close":3.85},"depth":{"buy":[{"quantity":3600,"price":3.9,"orders":1},{"quantity":18000,"price":3.85,"orders":5},{"quantity":10800,"price":3.8,"orders":3},{"quantity":14400,"price":3.75,"orders":4},{"quantity":3600,"price":3.7,"orders":1}],"sell":[{"quantity":18000,"price":4.0,"orders":5},{"quantity":10800,"price":4.05,"orders":3},{"quantity":7200,"price":4.1,"orders":2},{"quantity":10800,"price":4.15,"orders":2},{"quantity":32400,"price":4.2,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|71280","symbol":"BANDHANBNK25AUG167.5CE","last_price":3.85,"volume":406800,"average_price":3.23,"oi":450000.0,"net_change":0.5,"total_buy_quantity":799200.0,"total_sell_quantity":579600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1754560783953","oi_day_high":464400.0,"oi_day_low":410400.0},"NSE_FO:IDFCFIRSTB25AUG69CE":{"ohlc":{"open":1.6,"high":2.0,"low":1.2,"close":1.95},"depth":{"buy":[{"quantity":46375,"price":1.9,"orders":5},{"quantity":148400,"price":1.85,"orders":8},{"quantity":185500,"price":1.8,"orders":9},{"quantity":46375,"price":1.75,"orders":4},{"quantity":46375,"price":1.7,"orders":5}],"sell":[{"quantity":92750,"price":2.0,"orders":10},{"quantity":139125,"price":2.05,"orders":5},{"quantity":55650,"price":2.1,"orders":5},{"quantity":27825,"price":2.15,"orders":3},{"quantity":83475,"price":2.2,"orders":5}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|96566","symbol":"IDFCFIRSTB25AUG69CE","last_price":1.95,"volume":7197400,"average_price":1.61,"oi":3032925.0,"net_change":0.25,"total_buy_quantity":2875250.0,"total_sell_quantity":964600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1754560764423","oi_day_high":3450300.0,"oi_day_low":2736125.0},"NSE_FO:ABFRL25AUG73CE":{"ohlc":{"open":4.3,"high":4.5,"low":3.7,"close":4.35},"depth":{"buy":[{"quantity":5200,"price":4.5,"orders":2},{"quantity":5200,"price":4.45,"orders":2},{"quantity":5200,"price":4.4,"orders":2},{"quantity":5200,"price":4.35,"orders":2},{"quantity":2600,"price":4.3,"orders":1}],"sell":[{"quantity":7800,"price":4.65,"orders":3},{"quantity":2600,"price":4.7,"orders":1},{"quantity":2600,"price":4.75,"orders":1},{"quantity":2600,"price":4.8,"orders":1},{"quantity":2600,"price":4.85,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|63368","symbol":"ABFRL25AUG73CE","last_price":4.35,"volume":98800,"average_price":4.07,"oi":608400.0,"net_change":-0.5,"total_buy_quantity":356200.0,"total_sell_quantity":275600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.85,"last_trade_time":"1754559636319","oi_day_high":613600.0,"oi_day_low":587600.0},"NSE_FO:DIVISLAB25AUG6600PE":{"ohlc":{"open":490.0,"high":609.6,"low":475.0,"close":475.0},"depth":{"buy":[{"quantity":100,"price":476.85,"orders":1},{"quantity":100,"price":476.8,"orders":1},{"quantity":100,"price":474.5,"orders":1},{"quantity":100,"price":400.0,"orders":1},{"quantity":4000,"price":351.1,"orders":1}],"sell":[{"quantity":100,"price":485.0,"orders":1},{"quantity":4000,"price":578.1,"orders":1},{"quantity":400,"price":636.3,"orders":1},{"quantity":1000,"price":636.7,"orders":1},{"quantity":500,"price":638.95,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|91884","symbol":"DIVISLAB25AUG6600PE","last_price":475.0,"volume":1900,"average_price":530.5,"oi":19400.0,"net_change":-16.3,"total_buy_quantity":6000.0,"total_sell_quantity":8300.0,"lower_circuit_limit":241.6,"upper_circuit_limit":741.0,"last_trade_time":"1754560344955","oi_day_high":19600.0,"oi_day_low":19400.0},"NSE_FO:TATASTEEL25AUG157.5PE":{"ohlc":{"open":3.45,"high":3.9,"low":2.25,"close":2.25},"depth":{"buy":[{"quantity":16500,"price":2.25,"orders":3},{"quantity":148500,"price":2.2,"orders":11},{"quantity":181500,"price":2.15,"orders":7},{"quantity":170500,"price":2.1,"orders":5},{"quantity":11000,"price":2.05,"orders":1}],"sell":[{"quantity":143000,"price":2.3,"orders":14},{"quantity":110000,"price":2.35,"orders":9},{"quantity":203500,"price":2.4,"orders":10},{"quantity":82500,"price":2.45,"orders":6},{"quantity":38500,"price":2.5,"orders":7}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|140281","symbol":"TATASTEEL25AUG157.5PE","last_price":2.25,"volume":14151500,"average_price":3.2,"oi":2112000.0,"net_change":-0.7,"total_buy_quantity":1012000.0,"total_sell_quantity":2183500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1754560792095","oi_day_high":2788500.0,"oi_day_low":2112000.0},"NSE_FO:UPL25AUG700PE":{"ohlc":{"open":14.05,"high":21.8,"low":12.1,"close":12.5},"depth":{"buy":[{"quantity":1355,"price":12.4,"orders":1},{"quantity":2710,"price":12.35,"orders":2},{"quantity":8130,"price":12.3,"orders":3},{"quantity":2710,"price":12.2,"orders":2},{"quantity":1355,"price":12.15,"orders":1}],"sell":[{"quantity":1355,"price":12.6,"orders":1},{"quantity":4065,"price":12.75,"orders":1},{"quantity":1355,"price":12.9,"orders":1},{"quantity":1355,"price":13.3,"orders":1},{"quantity":1355,"price":13.35,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|140715","symbol":"UPL25AUG700PE","last_price":12.5,"volume":2666640,"average_price":16.69,"oi":1481015.0,"net_change":-1.15,"total_buy_quantity":258805.0,"total_sell_quantity":227640.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.65,"last_trade_time":"1754560798451","oi_day_high":1747950.0,"oi_day_low":1460690.0},"NSE_FO:JSL25AUG690CE":{"ohlc":{"open":24.0,"high":45.0,"low":24.0,"close":37.05},"depth":{"buy":[{"quantity":5100,"price":37.8,"orders":3},{"quantity":850,"price":37.75,"orders":1},{"quantity":850,"price":37.7,"orders":1},{"quantity":1700,"price":36.6,"orders":1},{"quantity":1700,"price":34.6,"orders":2}],"sell":[{"quantity":850,"price":43.55,"orders":1},{"quantity":850,"price":43.6,"orders":1},{"quantity":850,"price":43.65,"orders":1},{"quantity":850,"price":43.7,"orders":1},{"quantity":850,"price":44.65,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|102958","symbol":"JSL25AUG690CE","last_price":37.05,"volume":51000,"average_price":35.49,"oi":32300.0,"net_change":-18.25,"total_buy_quantity":77350.0,"total_sell_quantity":12750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":93.4,"last_trade_time":"1754560184631","oi_day_high":32300.0,"oi_day_low":25500.0},"NSE_FO:OIL25AUG440PE":{"ohlc":{"open":17.8,"high":20.6,"low":15.8,"close":16.45},"depth":{"buy":[{"quantity":1400,"price":16.0,"orders":1},{"quantity":1400,"price":15.95,"orders":1},{"quantity":1400,"price":15.9,"orders":1},{"quantity":1400,"price":15.85,"orders":1},{"quantity":1400,"price":15.8,"orders":1}],"sell":[{"quantity":1400,"price":16.65,"orders":1},{"quantity":1400,"price":16.7,"orders":1},{"quantity":1400,"price":16.75,"orders":1},{"quantity":1400,"price":16.8,"orders":1},{"quantity":1400,"price":16.85,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|125432","symbol":"OIL25AUG440PE","last_price":16.45,"volume":54600,"average_price":17.34,"oi":197400.0,"net_change":-1.8,"total_buy_quantity":128800.0,"total_sell_quantity":114800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.25,"last_trade_time":"1754560356986","oi_day_high":197400.0,"oi_day_low":187600.0},"NSE_FO:INDIANB25AUG620PE":{"ohlc":{"open":9.0,"high":9.05,"low":4.35,"close":5.35},"depth":{"buy":[{"quantity":1000,"price":5.45,"orders":1},{"quantity":1000,"price":5.4,"orders":1},{"quantity":1000,"price":5.35,"orders":1},{"quantity":2000,"price":5.3,"orders":2},{"quantity":3000,"price":5.25,"orders":3}],"sell":[{"quantity":1000,"price":5.6,"orders":1},{"quantity":2000,"price":5.65,"orders":2},{"quantity":2000,"price":5.7,"orders":2},{"quantity":1000,"price":5.75,"orders":1},{"quantity":1000,"price":5.8,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|46074","symbol":"INDIANB25AUG620PE","last_price":5.35,"volume":152000,"average_price":6.22,"oi":102000.0,"net_change":-3.6,"total_buy_quantity":205000.0,"total_sell_quantity":155000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.95,"last_trade_time":"1754560566624","oi_day_high":112000.0,"oi_day_low":102000.0},"NSE_FO:SAIL25AUG125CE":{"ohlc":{"open":2.6,"high":2.85,"low":1.8,"close":2.75},"depth":{"buy":[{"quantity":112800,"price":2.7,"orders":10},{"quantity":28200,"price":2.65,"orders":5},{"quantity":37600,"price":2.6,"orders":5},{"quantity":37600,"price":2.55,"orders":5},{"quantity":42300,"price":2.5,"orders":6}],"sell":[{"quantity":14100,"price":2.75,"orders":2},{"quantity":23500,"price":2.8,"orders":5},{"quantity":42300,"price":2.85,"orders":6},{"quantity":117500,"price":2.9,"orders":10},{"quantity":56400,"price":2.95,"orders":5}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|133215","symbol":"SAIL25AUG125CE","last_price":2.75,"volume":4700000,"average_price":2.34,"oi":2801200.0,"net_change":-0.2,"total_buy_quantity":1358300.0,"total_sell_quantity":874200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1754560786051","oi_day_high":3125500.0,"oi_day_low":2495700.0},"NSE_FO:PHOENIXLTD25AUG1480CE":{"ohlc":{"open":27.5,"high":30.15,"low":18.45,"close":27.5},"depth":{"buy":[{"quantity":350,"price":25.55,"orders":1},{"quantity":350,"price":25.5,"orders":1},{"quantity":350,"price":25.4,"orders":1},{"quantity":350,"price":25.35,"orders":1},{"quantity":350,"price":25.3,"orders":1}],"sell":[{"quantity":350,"price":28.0,"orders":1},{"quantity":350,"price":28.05,"orders":1},{"quantity":700,"price":28.25,"orders":1},{"quantity":350,"price":29.0,"orders":1},{"quantity":1400,"price":29.35,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|123704","symbol":"PHOENIXLTD25AUG1480CE","last_price":27.5,"volume":15050,"average_price":25.14,"oi":38500.0,"net_change":0.05,"total_buy_quantity":36750.0,"total_sell_quantity":54250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":77.2,"last_trade_time":"1754560642543","oi_day_high":39200.0,"oi_day_low":37100.0},"NSE_FO:BEL25AUG385CE":{"ohlc":{"open":10.15,"high":12.05,"low":8.7,"close":11.2},"depth":{"buy":[{"quantity":11400,"price":11.2,"orders":3},{"quantity":11400,"price":11.15,"orders":4},{"quantity":19950,"price":11.1,"orders":6},{"quantity":14250,"price":11.05,"orders":4},{"quantity":17100,"price":11.0,"orders":5}],"sell":[{"quantity":14250,"price":11.3,"orders":5},{"quantity":19950,"price":11.35,"orders":7},{"quantity":25650,"price":11.4,"orders":7},{"quantity":22800,"price":11.45,"orders":3},{"quantity":19950,"price":11.5,"orders":4}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|72571","symbol":"BEL25AUG385CE","last_price":11.2,"volume":8461650,"average_price":10.33,"oi":2442450.0,"net_change":-0.75,"total_buy_quantity":478800.0,"total_sell_quantity":646950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.95,"last_trade_time":"1754560796675","oi_day_high":3186300.0,"oi_day_low":2442450.0},"NSE_FO:LUPIN25AUG1920CE":{"ohlc":{"open":36.7,"high":70.35,"low":36.65,"close":64.4},"depth":{"buy":[{"quantity":425,"price":63.35,"orders":1},{"quantity":425,"price":63.3,"orders":1},{"quantity":425,"price":62.9,"orders":1},{"quantity":425,"price":62.85,"orders":1},{"quantity":425,"price":62.4,"orders":1}],"sell":[{"quantity":425,"price":64.85,"orders":1},{"quantity":425,"price":64.9,"orders":1},{"quantity":425,"price":65.25,"orders":1},{"quantity":425,"price":65.3,"orders":1},{"quantity":425,"price":65.8,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|115728","symbol":"LUPIN25AUG1920CE","last_price":64.4,"volume":3040875,"average_price":54.86,"oi":113900.0,"net_change":34.75,"total_buy_quantity":107950.0,"total_sell_quantity":39525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":133.9,"last_trade_time":"1754560790003","oi_day_high":239700.0,"oi_day_low":113900.0},"NSE_FO:NYKAA25AUG210CE":{"ohlc":{"open":5.8,"high":7.1,"low":4.9,"close":7.0},"depth":{"buy":[{"quantity":6250,"price":6.95,"orders":2},{"quantity":3125,"price":6.85,"orders":1},{"quantity":3125,"price":6.8,"orders":1},{"quantity":6250,"price":6.75,"orders":2},{"quantity":3125,"price":6.7,"orders":1}],"sell":[{"quantity":3125,"price":7.05,"orders":1},{"quantity":3125,"price":7.1,"orders":1},{"quantity":3125,"price":7.2,"orders":1},{"quantity":6250,"price":7.25,"orders":2},{"quantity":3125,"price":7.3,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|124311","symbol":"NYKAA25AUG210CE","last_price":7.0,"volume":1396875,"average_price":6.03,"oi":803125.0,"net_change":0.5,"total_buy_quantity":550000.0,"total_sell_quantity":500000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.5,"last_trade_time":"1754560774989","oi_day_high":868750.0,"oi_day_low":684375.0},"NSE_FO:GODREJCP25AUG1260PE":{"ohlc":{"open":69.1,"high":74.25,"low":53.5,"close":57.6},"depth":{"buy":[{"quantity":1000,"price":51.7,"orders":1},{"quantity":500,"price":51.65,"orders":1},{"quantity":1500,"price":51.55,"orders":3},{"quantity":500,"price":51.5,"orders":1},{"quantity":500,"price":51.45,"orders":1}],"sell":[{"quantity":500,"price":59.8,"orders":1},{"quantity":3000,"price":59.85,"orders":2},{"quantity":4000,"price":61.5,"orders":3},{"quantity":6000,"price":61.7,"orders":2},{"quantity":5000,"price":62.15,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|96458","symbol":"GODREJCP25AUG1260PE","last_price":57.6,"volume":52500,"average_price":64.79,"oi":83000.0,"net_change":-16.4,"total_buy_quantity":23000.0,"total_sell_quantity":43000.0,"lower_circuit_limit":32.75,"upper_circuit_limit":115.25,"last_trade_time":"1754560718863","oi_day_high":84000.0,"oi_day_low":74500.0},"NSE_FO:CANBK25AUG107CE":{"ohlc":{"open":3.7,"high":4.3,"low":2.9,"close":4.15},"depth":{"buy":[{"quantity":33750,"price":4.1,"orders":5},{"quantity":47250,"price":4.05,"orders":7},{"quantity":40500,"price":4.0,"orders":6},{"quantity":54000,"price":3.95,"orders":4},{"quantity":20250,"price":3.9,"orders":3}],"sell":[{"quantity":20250,"price":4.2,"orders":3},{"quantity":33750,"price":4.25,"orders":5},{"quantity":94500,"price":4.3,"orders":6},{"quantity":13500,"price":4.35,"orders":2},{"quantity":13500,"price":4.4,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|76703","symbol":"CANBK25AUG107CE","last_price":4.15,"volume":2835000,"average_price":3.62,"oi":1896750.0,"net_change":0.0,"total_buy_quantity":1201500.0,"total_sell_quantity":661500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.15,"last_trade_time":"1754560765193","oi_day_high":2045250.0,"oi_day_low":1896750.0},"NSE_FO:TORNTPOWER25AUG1320PE":{"ohlc":{"open":42.25,"high":42.25,"low":20.6,"close":22.85},"depth":{"buy":[{"quantity":750,"price":14.8,"orders":2},{"quantity":375,"price":14.75,"orders":1},{"quantity":15000,"price":14.7,"orders":1},{"quantity":1500,"price":14.15,"orders":1},{"quantity":1875,"price":13.7,"orders":1}],"sell":[{"quantity":375,"price":27.15,"orders":1},{"quantity":375,"price":27.2,"orders":1},{"quantity":1875,"price":27.35,"orders":1},{"quantity":3750,"price":28.8,"orders":1},{"quantity":15000,"price":29.15,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|139367","symbol":"TORNTPOWER25AUG1320PE","last_price":22.85,"volume":298125,"average_price":27.63,"oi":45000.0,"net_change":-17.3,"total_buy_quantity":52125.0,"total_sell_quantity":46125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":83.6,"last_trade_time":"1754560784865","oi_day_high":130500.0,"oi_day_low":43875.0},"NSE_FO:TITAGARH25AUG860CE":{"ohlc":{"open":23.95,"high":32.9,"low":19.95,"close":30.85},"depth":{"buy":[{"quantity":725,"price":30.85,"orders":1},{"quantity":725,"price":30.8,"orders":1},{"quantity":1450,"price":30.3,"orders":2},{"quantity":725,"price":29.85,"orders":1},{"quantity":5800,"price":29.3,"orders":1}],"sell":[{"quantity":725,"price":32.75,"orders":1},{"quantity":4350,"price":32.9,"orders":1},{"quantity":11600,"price":33.0,"orders":2},{"quantity":725,"price":33.5,"orders":1},{"quantity":1450,"price":33.9,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|142083","symbol":"TITAGARH25AUG860CE","last_price":30.85,"volume":308850,"average_price":26.1,"oi":245775.0,"net_change":6.15,"total_buy_quantity":210250.0,"total_sell_quantity":85550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.65,"last_trade_time":"1754560779988","oi_day_high":276225.0,"oi_day_low":237075.0},"NSE_FO:BANKBARODA25AUG237.5PE":{"ohlc":{"open":3.45,"high":4.75,"low":2.75,"close":2.8},"depth":{"buy":[{"quantity":17550,"price":2.8,"orders":5},{"quantity":29250,"price":2.75,"orders":7},{"quantity":49725,"price":2.7,"orders":8},{"quantity":32175,"price":2.65,"orders":2},{"quantity":35100,"price":2.6,"orders":3}],"sell":[{"quantity":26325,"price":2.9,"orders":6},{"quantity":26325,"price":2.95,"orders":6},{"quantity":55575,"price":3.0,"orders":6},{"quantity":43875,"price":3.05,"orders":5},{"quantity":20475,"price":3.1,"orders":4}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|71617","symbol":"BANKBARODA25AUG237.5PE","last_price":2.8,"volume":1793025,"average_price":3.72,"oi":804375.0,"net_change":-0.3,"total_buy_quantity":693225.0,"total_sell_quantity":769275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1754560677173","oi_day_high":912600.0,"oi_day_low":786825.0},"NSE_FO:PERSISTENT25AUG5200PE":{"ohlc":{"open":229.05,"high":229.05,"low":132.65,"close":138.6},"depth":{"buy":[{"quantity":800,"price":138.0,"orders":1},{"quantity":100,"price":136.45,"orders":1},{"quantity":100,"price":136.4,"orders":1},{"quantity":100,"price":136.35,"orders":1},{"quantity":100,"price":135.0,"orders":1}],"sell":[{"quantity":100,"price":139.95,"orders":1},{"quantity":100,"price":140.0,"orders":1},{"quantity":100,"price":140.6,"orders":1},{"quantity":100,"price":140.65,"orders":1},{"quantity":100,"price":142.95,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|126976","symbol":"PERSISTENT25AUG5200PE","last_price":138.6,"volume":61700,"average_price":161.73,"oi":112500.0,"net_change":-90.45,"total_buy_quantity":14800.0,"total_sell_quantity":14700.0,"lower_circuit_limit":31.9,"upper_circuit_limit":426.2,"last_trade_time":"1754560782750","oi_day_high":114300.0,"oi_day_low":109900.0},"NSE_FO:SHRIRAMFIN25AUG630PE":{"ohlc":{"open":19.7,"high":23.15,"low":16.3,"close":16.85},"depth":{"buy":[{"quantity":825,"price":16.35,"orders":1},{"quantity":825,"price":16.3,"orders":1},{"quantity":825,"price":16.25,"orders":1},{"quantity":825,"price":16.15,"orders":1},{"quantity":825,"price":16.1,"orders":1}],"sell":[{"quantity":825,"price":16.6,"orders":1},{"quantity":1650,"price":16.65,"orders":2},{"quantity":1650,"price":16.8,"orders":2},{"quantity":1650,"price":16.85,"orders":1},{"quantity":2475,"price":17.05,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|133727","symbol":"SHRIRAMFIN25AUG630PE","last_price":16.85,"volume":492525,"average_price":19.94,"oi":380325.0,"net_change":-0.75,"total_buy_quantity":127875.0,"total_sell_quantity":80025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.6,"last_trade_time":"1754560767029","oi_day_high":426525.0,"oi_day_low":377025.0},"NSE_FO:TCS25AUG3040PE":{"ohlc":{"open":59.0,"high":63.7,"low":40.55,"close":40.35},"depth":{"buy":[{"quantity":175,"price":40.35,"orders":1},{"quantity":350,"price":40.3,"orders":2},{"quantity":175,"price":40.2,"orders":1},{"quantity":175,"price":40.15,"orders":1},{"quantity":175,"price":40.05,"orders":1}],"sell":[{"quantity":175,"price":40.8,"orders":1},{"quantity":350,"price":40.9,"orders":2},{"quantity":350,"price":40.95,"orders":2},{"quantity":175,"price":41.0,"orders":1},{"quantity":350,"price":41.05,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|138363","symbol":"TCS25AUG3040PE","last_price":40.35,"volume":504525,"average_price":51.36,"oi":389025.0,"net_change":-15.85,"total_buy_quantity":51450.0,"total_sell_quantity":46200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":112.8,"last_trade_time":"1754560794589","oi_day_high":413000.0,"oi_day_low":388675.0},"NSE_FO:ANGELONE25AUG2600PE":{"ohlc":{"open":87.35,"high":103.7,"low":65.35,"close":66.0},"depth":{"buy":[{"quantity":750,"price":67.1,"orders":3},{"quantity":250,"price":67.05,"orders":1},{"quantity":250,"price":67.0,"orders":1},{"quantity":500,"price":66.2,"orders":2},{"quantity":500,"price":66.0,"orders":1}],"sell":[{"quantity":250,"price":69.95,"orders":1},{"quantity":1000,"price":70.0,"orders":1},{"quantity":500,"price":71.95,"orders":2},{"quantity":500,"price":72.0,"orders":2},{"quantity":250,"price":77.0,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|77053","symbol":"ANGELONE25AUG2600PE","last_price":66.0,"volume":221000,"average_price":86.26,"oi":153250.0,"net_change":-25.85,"total_buy_quantity":84250.0,"total_sell_quantity":23250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":199.25,"last_trade_time":"1754560775335","oi_day_high":181250.0,"oi_day_low":153250.0},"NSE_FO:IRB25AUG45CE":{"ohlc":{"open":1.4,"high":1.6,"low":0.85,"close":1.5},"depth":{"buy":[{"quantity":11675,"price":1.5,"orders":1},{"quantity":23350,"price":1.45,"orders":2},{"quantity":70050,"price":1.4,"orders":6},{"quantity":128425,"price":1.35,"orders":4},{"quantity":186800,"price":1.3,"orders":7}],"sell":[{"quantity":46700,"price":1.55,"orders":4},{"quantity":46700,"price":1.6,"orders":4},{"quantity":128425,"price":1.65,"orders":4},{"quantity":35025,"price":1.7,"orders":3},{"quantity":11675,"price":1.75,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|100908","symbol":"IRB25AUG45CE","last_price":1.5,"volume":3245650,"average_price":1.2,"oi":1412675.0,"net_change":0.1,"total_buy_quantity":2288300.0,"total_sell_quantity":1284250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1754560793350","oi_day_high":1622825.0,"oi_day_low":1155825.0},"NSE_FO:JSWSTEEL25AUG1050CE":{"ohlc":{"open":31.4,"high":42.55,"low":26.25,"close":42.0},"depth":{"buy":[{"quantity":675,"price":40.9,"orders":1},{"quantity":1350,"price":40.7,"orders":2},{"quantity":675,"price":40.65,"orders":1},{"quantity":675,"price":40.3,"orders":1},{"quantity":2025,"price":40.0,"orders":1}],"sell":[{"quantity":3375,"price":42.0,"orders":2},{"quantity":675,"price":42.5,"orders":1},{"quantity":675,"price":42.55,"orders":1},{"quantity":1350,"price":42.6,"orders":2},{"quantity":675,"price":42.8,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|103292","symbol":"JSWSTEEL25AUG1050CE","last_price":42.0,"volume":1240650,"average_price":32.01,"oi":639900.0,"net_change":10.7,"total_buy_quantity":100575.0,"total_sell_quantity":47250.0,"lower_circuit_limit":3.4,"upper_circuit_limit":59.2,"last_trade_time":"1754560793684","oi_day_high":849150.0,"oi_day_low":639900.0},"NSE_FO:POONAWALLA25AUG420CE":{"ohlc":{"open":29.75,"high":31.8,"low":25.0,"close":31.8},"depth":{"buy":[{"quantity":1700,"price":31.1,"orders":1},{"quantity":1700,"price":31.05,"orders":1},{"quantity":1700,"price":30.4,"orders":1},{"quantity":1700,"price":30.35,"orders":1},{"quantity":1700,"price":30.2,"orders":1}],"sell":[{"quantity":6800,"price":31.8,"orders":1},{"quantity":22100,"price":32.0,"orders":2},{"quantity":1700,"price":32.75,"orders":1},{"quantity":3400,"price":32.8,"orders":2},{"quantity":8500,"price":32.85,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|130490","symbol":"POONAWALLA25AUG420CE","last_price":31.8,"volume":125800,"average_price":30.07,"oi":227800.0,"net_change":3.35,"total_buy_quantity":142800.0,"total_sell_quantity":229500.0,"lower_circuit_limit":7.05,"upper_circuit_limit":49.85,"last_trade_time":"1754560785638","oi_day_high":300900.0,"oi_day_low":227800.0},"NSE_FO:FEDERALBNK25AUG202.5CE":{"ohlc":{"open":1.8,"high":2.55,"low":1.45,"close":2.4},"depth":{"buy":[{"quantity":5000,"price":2.4,"orders":1},{"quantity":35000,"price":2.35,"orders":6},{"quantity":60000,"price":2.3,"orders":7},{"quantity":30000,"price":2.25,"orders":5},{"quantity":40000,"price":2.2,"orders":3}],"sell":[{"quantity":15000,"price":2.45,"orders":3},{"quantity":20000,"price":2.5,"orders":4},{"quantity":20000,"price":2.55,"orders":4},{"quantity":55000,"price":2.6,"orders":7},{"quantity":35000,"price":2.65,"orders":3}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|85638","symbol":"FEDERALBNK25AUG202.5CE","last_price":2.4,"volume":3260000,"average_price":1.91,"oi":775000.0,"net_change":0.25,"total_buy_quantity":1285000.0,"total_sell_quantity":570000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1754560780442","oi_day_high":975000.0,"oi_day_low":775000.0},"NSE_FO:PPLPHARMA25AUG195CE":{"ohlc":{"open":3.4,"high":5.25,"low":3.3,"close":5.2},"depth":{"buy":[{"quantity":10000,"price":5.1,"orders":4},{"quantity":7500,"price":5.05,"orders":3},{"quantity":5000,"price":5.0,"orders":2},{"quantity":5000,"price":4.95,"orders":2},{"quantity":5000,"price":4.9,"orders":2}],"sell":[{"quantity":2500,"price":5.2,"orders":1},{"quantity":2500,"price":5.25,"orders":1},{"quantity":5000,"price":5.3,"orders":2},{"quantity":10000,"price":5.35,"orders":4},{"quantity":7500,"price":5.4,"orders":3}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|127859","symbol":"PPLPHARMA25AUG195CE","last_price":5.2,"volume":1822500,"average_price":4.4,"oi":400000.0,"net_change":2.05,"total_buy_quantity":565000.0,"total_sell_quantity":420000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1754560785874","oi_day_high":497500.0,"oi_day_low":330000.0},"NSE_FO:BANKINDIA25AUG112.5CE":{"ohlc":{"open":2.55,"high":2.95,"low":1.8,"close":2.85},"depth":{"buy":[{"quantity":10400,"price":2.75,"orders":2},{"quantity":15600,"price":2.7,"orders":3},{"quantity":26000,"price":2.65,"orders":5},{"quantity":62400,"price":2.6,"orders":5},{"quantity":10400,"price":2.55,"orders":2}],"sell":[{"quantity":36400,"price":2.85,"orders":7},{"quantity":26000,"price":2.9,"orders":5},{"quantity":26000,"price":2.95,"orders":5},{"quantity":26000,"price":3.0,"orders":5},{"quantity":72800,"price":3.05,"orders":6}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|72076","symbol":"BANKINDIA25AUG112.5CE","last_price":2.85,"volume":2308800,"average_price":2.49,"oi":1492400.0,"net_change":0.05,"total_buy_quantity":951600.0,"total_sell_quantity":1138800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1754560794721","oi_day_high":1586000.0,"oi_day_low":1419600.0},"NSE_FO:VEDL25AUG430PE":{"ohlc":{"open":6.0,"high":9.6,"low":5.7,"close":5.8},"depth":{"buy":[{"quantity":4600,"price":5.75,"orders":2},{"quantity":4600,"price":5.7,"orders":4},{"quantity":6900,"price":5.65,"orders":5},{"quantity":4600,"price":5.6,"orders":4},{"quantity":2300,"price":5.55,"orders":1}],"sell":[{"quantity":3450,"price":5.85,"orders":3},{"quantity":3450,"price":5.9,"orders":3},{"quantity":2300,"price":5.95,"orders":2},{"quantity":1150,"price":6.0,"orders":1},{"quantity":2300,"price":6.05,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|143895","symbol":"VEDL25AUG430PE","last_price":5.8,"volume":3220000,"average_price":7.09,"oi":2594400.0,"net_change":0.0,"total_buy_quantity":385250.0,"total_sell_quantity":220800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.8,"last_trade_time":"1754560772032","oi_day_high":2672600.0,"oi_day_low":2467900.0},"NSE_FO:ICICIGI25AUG1920CE":{"ohlc":{"open":27.2,"high":34.05,"low":21.0,"close":34.0},"depth":{"buy":[{"quantity":325,"price":33.6,"orders":1},{"quantity":650,"price":33.25,"orders":2},{"quantity":325,"price":33.2,"orders":1},{"quantity":325,"price":33.1,"orders":1},{"quantity":325,"price":33.05,"orders":1}],"sell":[{"quantity":650,"price":34.0,"orders":1},{"quantity":325,"price":34.6,"orders":1},{"quantity":650,"price":34.65,"orders":1},{"quantity":325,"price":34.75,"orders":1},{"quantity":325,"price":34.9,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|103073","symbol":"ICICIGI25AUG1920CE","last_price":34.0,"volume":117650,"average_price":28.92,"oi":72800.0,"net_change":6.8,"total_buy_quantity":81900.0,"total_sell_quantity":74750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.65,"last_trade_time":"1754560787453","oi_day_high":78975.0,"oi_day_low":70850.0},"NSE_FO:IEX25AUG135PE":{"ohlc":{"open":6.55,"high":7.6,"low":5.15,"close":5.15},"depth":{"buy":[{"quantity":3750,"price":5.15,"orders":1},{"quantity":3750,"price":4.95,"orders":1},{"quantity":3750,"price":4.9,"orders":1},{"quantity":11250,"price":4.85,"orders":2},{"quantity":3750,"price":4.8,"orders":1}],"sell":[{"quantity":3750,"price":5.25,"orders":1},{"quantity":3750,"price":5.3,"orders":1},{"quantity":18750,"price":5.35,"orders":2},{"quantity":11250,"price":5.4,"orders":2},{"quantity":11250,"price":5.45,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|50305","symbol":"IEX25AUG135PE","last_price":5.15,"volume":753750,"average_price":5.83,"oi":2396250.0,"net_change":-1.3,"total_buy_quantity":247500.0,"total_sell_quantity":405000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.45,"last_trade_time":"1754560773198","oi_day_high":2396250.0,"oi_day_low":2351250.0},"NSE_FO:RELIANCE25AUG1390CE":{"ohlc":{"open":28.35,"high":28.7,"low":16.55,"close":27.3},"depth":{"buy":[{"quantity":2500,"price":27.3,"orders":4},{"quantity":1000,"price":27.25,"orders":2},{"quantity":1000,"price":27.2,"orders":2},{"quantity":1000,"price":27.15,"orders":2},{"quantity":500,"price":27.1,"orders":1}],"sell":[{"quantity":5000,"price":27.6,"orders":3},{"quantity":1000,"price":27.65,"orders":2},{"quantity":2500,"price":27.7,"orders":4},{"quantity":1500,"price":27.75,"orders":3},{"quantity":2500,"price":27.8,"orders":4}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|129031","symbol":"RELIANCE25AUG1390CE","last_price":27.3,"volume":5669500,"average_price":22.7,"oi":1445000.0,"net_change":-2.1,"total_buy_quantity":177500.0,"total_sell_quantity":152000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.5,"last_trade_time":"1754560796383","oi_day_high":1764000.0,"oi_day_low":1312500.0},"NSE_FO:JINDALSTEL25AUG970CE":{"ohlc":{"open":39.7,"high":47.25,"low":35.65,"close":47.25},"depth":{"buy":[{"quantity":625,"price":47.05,"orders":1},{"quantity":625,"price":47.0,"orders":1},{"quantity":625,"price":46.1,"orders":1},{"quantity":625,"price":46.05,"orders":1},{"quantity":625,"price":45.3,"orders":1}],"sell":[{"quantity":625,"price":48.55,"orders":1},{"quantity":1250,"price":48.6,"orders":2},{"quantity":1250,"price":48.65,"orders":2},{"quantity":625,"price":48.8,"orders":1},{"quantity":2500,"price":49.35,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|102343","symbol":"JINDALSTEL25AUG970CE","last_price":47.25,"volume":43125,"average_price":40.66,"oi":56250.0,"net_change":7.7,"total_buy_quantity":23125.0,"total_sell_quantity":46875.0,"lower_circuit_limit":4.5,"upper_circuit_limit":74.6,"last_trade_time":"1754560654376","oi_day_high":57500.0,"oi_day_low":52500.0},"NSE_FO:RVNL25AUG350PE":{"ohlc":{"open":18.45,"high":21.35,"low":14.65,"close":14.7},"depth":{"buy":[{"quantity":2750,"price":14.75,"orders":2},{"quantity":1375,"price":14.7,"orders":1},{"quantity":1375,"price":14.65,"orders":1},{"quantity":1375,"price":14.55,"orders":1},{"quantity":1375,"price":14.4,"orders":1}],"sell":[{"quantity":1375,"price":15.55,"orders":1},{"quantity":1375,"price":15.6,"orders":1},{"quantity":1375,"price":15.65,"orders":1},{"quantity":1375,"price":15.7,"orders":1},{"quantity":1375,"price":15.75,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|129864","symbol":"RVNL25AUG350PE","last_price":14.7,"volume":53625,"average_price":17.48,"oi":242000.0,"net_change":-1.0,"total_buy_quantity":151250.0,"total_sell_quantity":126500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.7,"last_trade_time":"1754560728197","oi_day_high":244750.0,"oi_day_low":236500.0},"NSE_FO:ADANIGREEN25AUG980CE":{"ohlc":{"open":20.0,"high":21.45,"low":10.35,"close":18.8},"depth":{"buy":[{"quantity":600,"price":18.45,"orders":1},{"quantity":600,"price":18.4,"orders":1},{"quantity":600,"price":18.3,"orders":1},{"quantity":600,"price":18.25,"orders":1},{"quantity":1800,"price":18.2,"orders":2}],"sell":[{"quantity":1200,"price":18.8,"orders":2},{"quantity":1200,"price":18.85,"orders":2},{"quantity":600,"price":18.9,"orders":1},{"quantity":1200,"price":18.95,"orders":2},{"quantity":1800,"price":19.0,"orders":3}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|64161","symbol":"ADANIGREEN25AUG980CE","last_price":18.8,"volume":1395600,"average_price":15.06,"oi":323400.0,"net_change":-4.7,"total_buy_quantity":303000.0,"total_sell_quantity":135600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.3,"last_trade_time":"1754560798801","oi_day_high":364200.0,"oi_day_low":285600.0},"NSE_FO:ATGL25AUG600PE":{"ohlc":{"open":22.5,"high":31.75,"low":20.5,"close":20.55},"depth":{"buy":[{"quantity":875,"price":19.7,"orders":1},{"quantity":875,"price":19.65,"orders":1},{"quantity":1750,"price":19.1,"orders":2},{"quantity":875,"price":19.0,"orders":1},{"quantity":3500,"price":17.7,"orders":1}],"sell":[{"quantity":875,"price":20.65,"orders":1},{"quantity":875,"price":20.7,"orders":1},{"quantity":1750,"price":20.75,"orders":2},{"quantity":875,"price":20.85,"orders":1},{"quantity":875,"price":20.9,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|78377","symbol":"ATGL25AUG600PE","last_price":20.55,"volume":86625,"average_price":24.31,"oi":252875.0,"net_change":-2.0,"total_buy_quantity":118125.0,"total_sell_quantity":83125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.8,"last_trade_time":"1754559810039","oi_day_high":266875.0,"oi_day_low":252000.0},"NSE_FO:ULTRACEMCO25AUG12200PE":{"ohlc":{"open":204.95,"high":230.85,"low":139.15,"close":145.0},"depth":{"buy":[{"quantity":50,"price":142.35,"orders":1},{"quantity":50,"price":142.3,"orders":1},{"quantity":50,"price":142.2,"orders":1},{"quantity":50,"price":142.15,"orders":1},{"quantity":50,"price":140.3,"orders":1}],"sell":[{"quantity":50,"price":149.0,"orders":1},{"quantity":50,"price":149.95,"orders":1},{"quantity":50,"price":150.0,"orders":1},{"quantity":300,"price":185.8,"orders":2},{"quantity":150,"price":188.4,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|139914","symbol":"ULTRACEMCO25AUG12200PE","last_price":145.0,"volume":105350,"average_price":189.4,"oi":18100.0,"net_change":-31.1,"total_buy_quantity":7100.0,"total_sell_quantity":2900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":405.9,"last_trade_time":"1754560793179","oi_day_high":24250.0,"oi_day_low":16600.0},"NSE_FO:INDUSTOWER25AUG365PE":{"ohlc":{"open":29.95,"high":33.45,"low":27.15,"close":28.8},"depth":{"buy":[{"quantity":1700,"price":29.45,"orders":1},{"quantity":1700,"price":29.15,"orders":1},{"quantity":6800,"price":26.35,"orders":1},{"quantity":5100,"price":25.75,"orders":1},{"quantity":17000,"price":25.15,"orders":1}],"sell":[{"quantity":1700,"price":31.1,"orders":1},{"quantity":1700,"price":31.2,"orders":1},{"quantity":1700,"price":31.25,"orders":1},{"quantity":1700,"price":31.6,"orders":1},{"quantity":11900,"price":32.35,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|99131","symbol":"INDUSTOWER25AUG365PE","last_price":28.8,"volume":103700,"average_price":30.24,"oi":384200.0,"net_change":3.15,"total_buy_quantity":122400.0,"total_sell_quantity":144500.0,"lower_circuit_limit":5.65,"upper_circuit_limit":45.65,"last_trade_time":"1754560765970","oi_day_high":391000.0,"oi_day_low":368900.0},"NSE_FO:AUROPHARMA25AUG1140CE":{"ohlc":{"open":10.25,"high":13.0,"low":6.3,"close":9.6},"depth":{"buy":[{"quantity":1100,"price":9.3,"orders":2},{"quantity":550,"price":9.25,"orders":1},{"quantity":550,"price":9.2,"orders":1},{"quantity":550,"price":9.15,"orders":1},{"quantity":550,"price":9.1,"orders":1}],"sell":[{"quantity":550,"price":10.0,"orders":1},{"quantity":1100,"price":10.05,"orders":2},{"quantity":1650,"price":10.1,"orders":1},{"quantity":1100,"price":10.15,"orders":2},{"quantity":3300,"price":10.35,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|69305","symbol":"AUROPHARMA25AUG1140CE","last_price":9.6,"volume":663850,"average_price":9.31,"oi":248600.0,"net_change":-1.5,"total_buy_quantity":346500.0,"total_sell_quantity":114400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.1,"last_trade_time":"1754560735879","oi_day_high":272800.0,"oi_day_low":220550.0},"NSE_FO:ITC25AUG410PE":{"ohlc":{"open":4.0,"high":4.05,"low":2.75,"close":2.75},"depth":{"buy":[{"quantity":16000,"price":2.75,"orders":9},{"quantity":22400,"price":2.7,"orders":9},{"quantity":19200,"price":2.65,"orders":7},{"quantity":17600,"price":2.6,"orders":7},{"quantity":24000,"price":2.55,"orders":4}],"sell":[{"quantity":30400,"price":2.85,"orders":13},{"quantity":56000,"price":2.9,"orders":10},{"quantity":59200,"price":2.95,"orders":10},{"quantity":96000,"price":3.0,"orders":10},{"quantity":17600,"price":3.05,"orders":3}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|108644","symbol":"ITC25AUG410PE","last_price":2.75,"volume":4577600,"average_price":3.34,"oi":4579200.0,"net_change":-1.2,"total_buy_quantity":468800.0,"total_sell_quantity":873600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1754560770165","oi_day_high":4628800.0,"oi_day_low":4384000.0},"NSE_FO:CROMPTON25AUG325CE":{"ohlc":{"open":8.45,"high":9.8,"low":7.0,"close":7.55},"depth":{"buy":[{"quantity":5400,"price":7.0,"orders":1},{"quantity":1800,"price":6.15,"orders":1},{"quantity":1800,"price":5.2,"orders":1},{"quantity":90000,"price":4.3,"orders":2},{"quantity":16200,"price":4.2,"orders":1}],"sell":[{"quantity":1800,"price":8.0,"orders":1},{"quantity":3600,"price":8.05,"orders":2},{"quantity":1800,"price":8.1,"orders":1},{"quantity":1800,"price":8.2,"orders":1},{"quantity":3600,"price":8.8,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|80929","symbol":"CROMPTON25AUG325CE","last_price":7.55,"volume":1094400,"average_price":8.13,"oi":541800.0,"net_change":-1.3,"total_buy_quantity":156600.0,"total_sell_quantity":340200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.85,"last_trade_time":"1754560792833","oi_day_high":547200.0,"oi_day_low":412200.0},"NSE_FO:TATATECH25AUG700PE":{"ohlc":{"open":39.0,"high":47.4,"low":32.65,"close":32.85},"depth":{"buy":[{"quantity":800,"price":31.4,"orders":1},{"quantity":800,"price":31.35,"orders":1},{"quantity":800,"price":31.05,"orders":1},{"quantity":800,"price":30.95,"orders":1},{"quantity":800,"price":30.9,"orders":1}],"sell":[{"quantity":800,"price":31.95,"orders":1},{"quantity":800,"price":32.0,"orders":1},{"quantity":800,"price":33.15,"orders":1},{"quantity":2400,"price":33.2,"orders":3},{"quantity":800,"price":33.7,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|138109","symbol":"TATATECH25AUG700PE","last_price":32.85,"volume":88000,"average_price":40.63,"oi":346400.0,"net_change":-2.05,"total_buy_quantity":49600.0,"total_sell_quantity":50400.0,"lower_circuit_limit":11.85,"upper_circuit_limit":57.95,"last_trade_time":"1754560522287","oi_day_high":362400.0,"oi_day_low":346400.0},"NSE_FO:HDFCBANK25AUG2020PE":{"ohlc":{"open":45.8,"high":48.5,"low":31.85,"close":32.65},"depth":{"buy":[{"quantity":550,"price":32.85,"orders":1},{"quantity":550,"price":32.8,"orders":1},{"quantity":550,"price":32.75,"orders":1},{"quantity":1650,"price":32.7,"orders":2},{"quantity":550,"price":32.65,"orders":1}],"sell":[{"quantity":1100,"price":33.35,"orders":1},{"quantity":550,"price":34.05,"orders":1},{"quantity":550,"price":34.1,"orders":1},{"quantity":550,"price":34.15,"orders":1},{"quantity":1650,"price":34.2,"orders":3}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|90537","symbol":"HDFCBANK25AUG2020PE","last_price":32.65,"volume":1588950,"average_price":43.03,"oi":853600.0,"net_change":-12.45,"total_buy_quantity":39050.0,"total_sell_quantity":311300.0,"lower_circuit_limit":3.35,"upper_circuit_limit":86.85,"last_trade_time":"1754560795131","oi_day_high":883850.0,"oi_day_low":776050.0},"NSE_FO:EXIDEIND25AUG385PE":{"ohlc":{"open":12.95,"high":15.6,"low":10.55,"close":10.6},"depth":{"buy":[{"quantity":1800,"price":10.6,"orders":1},{"quantity":1800,"price":10.55,"orders":1},{"quantity":1800,"price":10.2,"orders":1},{"quantity":1800,"price":10.15,"orders":1},{"quantity":1800,"price":10.0,"orders":1}],"sell":[{"quantity":1800,"price":10.9,"orders":1},{"quantity":1800,"price":10.95,"orders":1},{"quantity":1800,"price":11.0,"orders":1},{"quantity":1800,"price":11.05,"orders":1},{"quantity":1800,"price":11.2,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|85299","symbol":"EXIDEIND25AUG385PE","last_price":10.6,"volume":216000,"average_price":13.28,"oi":543600.0,"net_change":-0.7,"total_buy_quantity":232200.0,"total_sell_quantity":194400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.3,"last_trade_time":"1754560665645","oi_day_high":594000.0,"oi_day_low":543600.0},"NSE_FO:TATAELXSI25AUG6100CE":{"ohlc":{"open":40.1,"high":69.35,"low":35.1,"close":65.8},"depth":{"buy":[{"quantity":100,"price":59.45,"orders":1},{"quantity":100,"price":50.2,"orders":1},{"quantity":3000,"price":50.15,"orders":1},{"quantity":100,"price":44.8,"orders":1},{"quantity":200,"price":35.0,"orders":1}],"sell":[{"quantity":100,"price":67.9,"orders":1},{"quantity":200,"price":67.95,"orders":2},{"quantity":100,"price":68.0,"orders":1},{"quantity":100,"price":70.75,"orders":1},{"quantity":100,"price":72.85,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|137653","symbol":"TATAELXSI25AUG6100CE","last_price":65.8,"volume":68700,"average_price":45.86,"oi":34700.0,"net_change":15.95,"total_buy_quantity":24100.0,"total_sell_quantity":4900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":162.25,"last_trade_time":"1754560780068","oi_day_high":42400.0,"oi_day_low":34700.0},"NSE_FO:CONCOR25AUG580CE":{"ohlc":{"open":4.9,"high":5.35,"low":1.85,"close":4.55},"depth":{"buy":[{"quantity":2500,"price":4.45,"orders":2},{"quantity":3750,"price":4.4,"orders":3},{"quantity":5000,"price":4.35,"orders":4},{"quantity":5000,"price":4.3,"orders":4},{"quantity":5000,"price":4.25,"orders":3}],"sell":[{"quantity":1250,"price":4.6,"orders":1},{"quantity":3750,"price":4.65,"orders":3},{"quantity":7500,"price":4.7,"orders":6},{"quantity":5000,"price":4.75,"orders":4},{"quantity":11250,"price":4.8,"orders":4}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|41425","symbol":"CONCOR25AUG580CE","last_price":4.55,"volume":2735000,"average_price":3.1,"oi":762500.0,"net_change":-0.65,"total_buy_quantity":646250.0,"total_sell_quantity":303750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.2,"last_trade_time":"1754560797496","oi_day_high":977500.0,"oi_day_low":716250.0},"NSE_FO:ETERNAL25AUG310PE":{"ohlc":{"open":20.65,"high":21.2,"low":12.0,"close":12.0},"depth":{"buy":[{"quantity":2425,"price":12.0,"orders":1},{"quantity":2425,"price":11.9,"orders":1},{"quantity":2425,"price":11.85,"orders":1},{"quantity":2425,"price":11.8,"orders":1},{"quantity":2425,"price":11.75,"orders":1}],"sell":[{"quantity":2425,"price":12.1,"orders":1},{"quantity":2425,"price":12.15,"orders":1},{"quantity":9700,"price":12.2,"orders":4},{"quantity":2425,"price":12.5,"orders":1},{"quantity":12125,"price":12.65,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|94101","symbol":"ETERNAL25AUG310PE","last_price":12.0,"volume":3749050,"average_price":15.9,"oi":2058825.0,"net_change":-3.75,"total_buy_quantity":227950.0,"total_sell_quantity":244925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.75,"last_trade_time":"1754560791685","oi_day_high":2255250.0,"oi_day_low":2046700.0},"NSE_FO:NAUKRI25AUG1400CE":{"ohlc":{"open":18.1,"high":33.4,"low":17.55,"close":32.5},"depth":{"buy":[{"quantity":375,"price":32.3,"orders":1},{"quantity":375,"price":32.25,"orders":1},{"quantity":375,"price":32.2,"orders":1},{"quantity":375,"price":32.15,"orders":1},{"quantity":375,"price":31.9,"orders":1}],"sell":[{"quantity":375,"price":33.65,"orders":1},{"quantity":375,"price":33.7,"orders":1},{"quantity":375,"price":33.75,"orders":1},{"quantity":375,"price":33.8,"orders":1},{"quantity":375,"price":34.5,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|121203","symbol":"NAUKRI25AUG1400CE","last_price":32.5,"volume":478875,"average_price":26.02,"oi":213375.0,"net_change":13.45,"total_buy_quantity":138750.0,"total_sell_quantity":56250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.9,"last_trade_time":"1754560777364","oi_day_high":228000.0,"oi_day_low":207375.0},"NSE_FO:JIOFIN25AUG330CE":{"ohlc":{"open":6.8,"high":8.1,"low":3.75,"close":7.7},"depth":{"buy":[{"quantity":2350,"price":7.7,"orders":1},{"quantity":9400,"price":7.65,"orders":4},{"quantity":11750,"price":7.6,"orders":5},{"quantity":9400,"price":7.55,"orders":4},{"quantity":11750,"price":7.5,"orders":4}],"sell":[{"quantity":9400,"price":7.85,"orders":4},{"quantity":25850,"price":7.9,"orders":7},{"quantity":16450,"price":7.95,"orders":5},{"quantity":28200,"price":8.0,"orders":10},{"quantity":9400,"price":8.05,"orders":3}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|109487","symbol":"JIOFIN25AUG330CE","last_price":7.7,"volume":22256850,"average_price":5.51,"oi":7496500.0,"net_change":-0.05,"total_buy_quantity":1038700.0,"total_sell_quantity":987000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.75,"last_trade_time":"1754560799773","oi_day_high":9566850.0,"oi_day_low":7496500.0},"NSE_FO:LT25AUG3650CE":{"ohlc":{"open":41.6,"high":53.35,"low":32.8,"close":50.3},"depth":{"buy":[{"quantity":175,"price":50.3,"orders":1},{"quantity":350,"price":50.2,"orders":2},{"quantity":175,"price":50.15,"orders":1},{"quantity":350,"price":50.1,"orders":2},{"quantity":175,"price":50.0,"orders":1}],"sell":[{"quantity":175,"price":51.85,"orders":1},{"quantity":175,"price":52.85,"orders":1},{"quantity":350,"price":52.9,"orders":2},{"quantity":525,"price":52.95,"orders":2},{"quantity":1050,"price":53.0,"orders":6}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|108675","symbol":"LT25AUG3650CE","last_price":50.3,"volume":704025,"average_price":41.59,"oi":574875.0,"net_change":4.1,"total_buy_quantity":38325.0,"total_sell_quantity":33075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":132.75,"last_trade_time":"1754560798810","oi_day_high":629650.0,"oi_day_low":574875.0},"NSE_FO:UNOMINDA25AUG1040CE":{"ohlc":{"open":61.4,"high":88.2,"low":61.4,"close":82.0},"depth":{"buy":[{"quantity":550,"price":79.65,"orders":1},{"quantity":550,"price":78.25,"orders":1},{"quantity":3850,"price":77.1,"orders":2},{"quantity":2750,"price":76.55,"orders":1},{"quantity":5500,"price":75.75,"orders":1}],"sell":[{"quantity":1100,"price":86.25,"orders":2},{"quantity":550,"price":86.3,"orders":1},{"quantity":550,"price":86.35,"orders":1},{"quantity":550,"price":86.45,"orders":1},{"quantity":550,"price":86.6,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|140530","symbol":"UNOMINDA25AUG1040CE","last_price":82.0,"volume":12100,"average_price":77.47,"oi":11550.0,"net_change":19.4,"total_buy_quantity":47850.0,"total_sell_quantity":48400.0,"lower_circuit_limit":11.8,"upper_circuit_limit":113.4,"last_trade_time":"1754559908102","oi_day_high":13200.0,"oi_day_low":11550.0},"NSE_FO:VOLTAS25AUG1320PE":{"ohlc":{"open":44.1,"high":60.3,"low":41.0,"close":47.0},"depth":{"buy":[{"quantity":375,"price":47.1,"orders":1},{"quantity":375,"price":47.05,"orders":1},{"quantity":1125,"price":46.9,"orders":1},{"quantity":1125,"price":46.8,"orders":1},{"quantity":1125,"price":46.4,"orders":1}],"sell":[{"quantity":375,"price":48.3,"orders":1},{"quantity":375,"price":48.35,"orders":1},{"quantity":375,"price":50.2,"orders":1},{"quantity":750,"price":50.25,"orders":2},{"quantity":750,"price":51.05,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|141013","symbol":"VOLTAS25AUG1320PE","last_price":47.0,"volume":166125,"average_price":49.24,"oi":153375.0,"net_change":-0.2,"total_buy_quantity":24375.0,"total_sell_quantity":39000.0,"lower_circuit_limit":7.95,"upper_circuit_limit":86.45,"last_trade_time":"1754560759953","oi_day_high":162750.0,"oi_day_low":135000.0},"NSE_FO:HAL25AUG4500CE":{"ohlc":{"open":140.0,"high":166.0,"low":117.4,"close":162.6},"depth":{"buy":[{"quantity":150,"price":163.15,"orders":1},{"quantity":150,"price":163.1,"orders":1},{"quantity":150,"price":163.05,"orders":1},{"quantity":750,"price":162.9,"orders":1},{"quantity":150,"price":162.5,"orders":1}],"sell":[{"quantity":150,"price":164.9,"orders":1},{"quantity":600,"price":165.0,"orders":4},{"quantity":150,"price":166.05,"orders":1},{"quantity":150,"price":166.1,"orders":1},{"quantity":300,"price":166.7,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|97793","symbol":"HAL25AUG4500CE","last_price":162.6,"volume":556800,"average_price":145.61,"oi":303750.0,"net_change":11.4,"total_buy_quantity":33300.0,"total_sell_quantity":30750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":325.7,"last_trade_time":"1754560790747","oi_day_high":333450.0,"oi_day_low":303750.0},"NSE_FO:ZYDUSLIFE25AUG970PE":{"ohlc":{"open":49.0,"high":52.5,"low":40.0,"close":40.0},"depth":{"buy":[{"quantity":900,"price":38.3,"orders":1},{"quantity":900,"price":38.25,"orders":1},{"quantity":900,"price":38.2,"orders":1},{"quantity":1800,"price":37.8,"orders":1},{"quantity":3600,"price":37.15,"orders":1}],"sell":[{"quantity":900,"price":40.9,"orders":1},{"quantity":900,"price":40.95,"orders":1},{"quantity":900,"price":41.05,"orders":1},{"quantity":900,"price":41.15,"orders":1},{"quantity":900,"price":41.25,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|144419","symbol":"ZYDUSLIFE25AUG970PE","last_price":40.0,"volume":33300,"average_price":45.55,"oi":33300.0,"net_change":-12.2,"total_buy_quantity":89100.0,"total_sell_quantity":47700.0,"lower_circuit_limit":22.45,"upper_circuit_limit":81.95,"last_trade_time":"1754560735869","oi_day_high":38700.0,"oi_day_low":27000.0},"NSE_FO:TECHM25AUG1460PE":{"ohlc":{"open":29.25,"high":34.05,"low":18.0,"close":18.85},"depth":{"buy":[{"quantity":1800,"price":17.95,"orders":2},{"quantity":600,"price":17.9,"orders":1},{"quantity":600,"price":17.85,"orders":1},{"quantity":600,"price":17.8,"orders":1},{"quantity":600,"price":17.75,"orders":1}],"sell":[{"quantity":600,"price":19.05,"orders":1},{"quantity":1200,"price":19.1,"orders":2},{"quantity":1200,"price":19.15,"orders":1},{"quantity":600,"price":23.4,"orders":1},{"quantity":600,"price":23.45,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|42095","symbol":"TECHM25AUG1460PE","last_price":18.85,"volume":830400,"average_price":26.54,"oi":399600.0,"net_change":-10.55,"total_buy_quantity":124800.0,"total_sell_quantity":76200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.05,"last_trade_time":"1754560799000","oi_day_high":418800.0,"oi_day_low":243600.0},"NSE_FO:MCX25AUG7700PE":{"ohlc":{"open":245.05,"high":247.95,"low":157.05,"close":158.0},"depth":{"buy":[{"quantity":250,"price":157.55,"orders":2},{"quantity":125,"price":157.5,"orders":1},{"quantity":125,"price":154.8,"orders":1},{"quantity":125,"price":154.75,"orders":1},{"quantity":125,"price":154.7,"orders":1}],"sell":[{"quantity":125,"price":158.85,"orders":1},{"quantity":250,"price":158.9,"orders":2},{"quantity":125,"price":159.45,"orders":1},{"quantity":250,"price":159.5,"orders":2},{"quantity":125,"price":160.5,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|112704","symbol":"MCX25AUG7700PE","last_price":158.0,"volume":266250,"average_price":215.19,"oi":74750.0,"net_change":-76.3,"total_buy_quantity":27750.0,"total_sell_quantity":20125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":498.25,"last_trade_time":"1754560760556","oi_day_high":90500.0,"oi_day_low":62875.0},"NSE_FO:KOTAKBANK25AUG1980CE":{"ohlc":{"open":45.45,"high":46.0,"low":32.1,"close":45.0},"depth":{"buy":[{"quantity":400,"price":45.0,"orders":1},{"quantity":400,"price":44.75,"orders":1},{"quantity":400,"price":44.7,"orders":1},{"quantity":400,"price":44.65,"orders":1},{"quantity":400,"price":44.6,"orders":1}],"sell":[{"quantity":400,"price":45.65,"orders":1},{"quantity":400,"price":45.7,"orders":1},{"quantity":400,"price":45.95,"orders":1},{"quantity":1600,"price":46.0,"orders":4},{"quantity":400,"price":46.35,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|105780","symbol":"KOTAKBANK25AUG1980CE","last_price":45.0,"volume":1024800,"average_price":39.74,"oi":366400.0,"net_change":-4.2,"total_buy_quantity":96800.0,"total_sell_quantity":50000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":103.45,"last_trade_time":"1754560758439","oi_day_high":408000.0,"oi_day_low":324800.0},"NSE_FO:CESC25AUG170PE":{"ohlc":{"open":10.15,"high":10.15,"low":5.2,"close":6.6},"depth":{"buy":[{"quantity":3625,"price":6.55,"orders":1},{"quantity":7250,"price":6.5,"orders":2},{"quantity":7250,"price":6.45,"orders":2},{"quantity":7250,"price":6.4,"orders":2},{"quantity":3625,"price":6.35,"orders":1}],"sell":[{"quantity":3625,"price":6.7,"orders":1},{"quantity":7250,"price":6.75,"orders":2},{"quantity":10875,"price":6.8,"orders":3},{"quantity":3625,"price":6.85,"orders":1},{"quantity":3625,"price":7.0,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|86661","symbol":"CESC25AUG170PE","last_price":6.6,"volume":1953875,"average_price":6.38,"oi":453125.0,"net_change":-3.55,"total_buy_quantity":380625.0,"total_sell_quantity":377000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.15,"last_trade_time":"1754560770000","oi_day_high":590875.0,"oi_day_low":384250.0},"NSE_FO:TATACONSUM25AUG1070CE":{"ohlc":{"open":16.1,"high":16.1,"low":9.95,"close":15.5},"depth":{"buy":[{"quantity":1100,"price":15.3,"orders":2},{"quantity":550,"price":14.6,"orders":1},{"quantity":550,"price":14.05,"orders":1},{"quantity":550,"price":14.0,"orders":1},{"quantity":1100,"price":13.95,"orders":1}],"sell":[{"quantity":550,"price":15.7,"orders":1},{"quantity":550,"price":15.75,"orders":1},{"quantity":550,"price":15.9,"orders":1},{"quantity":1100,"price":16.05,"orders":1},{"quantity":1100,"price":16.6,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|138219","symbol":"TATACONSUM25AUG1070CE","last_price":15.5,"volume":239800,"average_price":12.49,"oi":231550.0,"net_change":-0.65,"total_buy_quantity":107250.0,"total_sell_quantity":90750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.45,"last_trade_time":"1754560785064","oi_day_high":245300.0,"oi_day_low":226050.0},"NSE_FO:DMART25AUG4250PE":{"ohlc":{"open":121.95,"high":124.35,"low":91.1,"close":103.15},"depth":{"buy":[{"quantity":150,"price":93.05,"orders":1},{"quantity":150,"price":93.0,"orders":1},{"quantity":600,"price":68.7,"orders":2},{"quantity":6000,"price":68.65,"orders":1},{"quantity":150,"price":68.6,"orders":1}],"sell":[{"quantity":150,"price":107.35,"orders":1},{"quantity":150,"price":107.45,"orders":1},{"quantity":150,"price":107.55,"orders":1},{"quantity":450,"price":112.7,"orders":1},{"quantity":750,"price":112.8,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|83965","symbol":"DMART25AUG4250PE","last_price":103.15,"volume":102150,"average_price":104.66,"oi":33900.0,"net_change":-19.3,"total_buy_quantity":9150.0,"total_sell_quantity":10950.0,"lower_circuit_limit":13.8,"upper_circuit_limit":231.1,"last_trade_time":"1754560791841","oi_day_high":37500.0,"oi_day_low":26550.0},"NSE_FO:CIPLA25AUG1560PE":{"ohlc":{"open":69.0,"high":92.6,"low":67.45,"close":70.5},"depth":{"buy":[{"quantity":750,"price":71.5,"orders":2},{"quantity":375,"price":71.45,"orders":1},{"quantity":375,"price":71.4,"orders":1},{"quantity":375,"price":71.35,"orders":1},{"quantity":375,"price":70.45,"orders":1}],"sell":[{"quantity":375,"price":72.6,"orders":1},{"quantity":375,"price":72.65,"orders":1},{"quantity":375,"price":73.7,"orders":1},{"quantity":375,"price":73.75,"orders":1},{"quantity":375,"price":73.8,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|87565","symbol":"CIPLA25AUG1560PE","last_price":70.5,"volume":13500,"average_price":80.72,"oi":72375.0,"net_change":-6.85,"total_buy_quantity":38250.0,"total_sell_quantity":55500.0,"lower_circuit_limit":30.25,"upper_circuit_limit":124.45,"last_trade_time":"1754560589521","oi_day_high":78000.0,"oi_day_low":72375.0},"NSE_FO:HINDUNILVR25AUG2520PE":{"ohlc":{"open":37.75,"high":49.25,"low":30.7,"close":37.85},"depth":{"buy":[{"quantity":600,"price":37.3,"orders":2},{"quantity":300,"price":36.95,"orders":1},{"quantity":300,"price":36.9,"orders":1},{"quantity":300,"price":36.05,"orders":1},{"quantity":300,"price":36.0,"orders":1}],"sell":[{"quantity":300,"price":38.7,"orders":1},{"quantity":600,"price":38.75,"orders":1},{"quantity":900,"price":47.45,"orders":1},{"quantity":1500,"price":47.5,"orders":1},{"quantity":9000,"price":47.75,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|101448","symbol":"HINDUNILVR25AUG2520PE","last_price":37.85,"volume":296100,"average_price":40.08,"oi":91200.0,"net_change":2.95,"total_buy_quantity":62100.0,"total_sell_quantity":38700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.9,"last_trade_time":"1754560762753","oi_day_high":123300.0,"oi_day_low":90900.0},"NSE_FO:HDFCAMC25AUG5700PE":{"ohlc":{"open":167.65,"high":198.0,"low":135.6,"close":142.55},"depth":{"buy":[{"quantity":150,"price":137.75,"orders":1},{"quantity":150,"price":137.65,"orders":1},{"quantity":300,"price":137.6,"orders":2},{"quantity":150,"price":137.0,"orders":1},{"quantity":150,"price":133.0,"orders":1}],"sell":[{"quantity":300,"price":148.75,"orders":2},{"quantity":150,"price":148.8,"orders":1},{"quantity":150,"price":148.85,"orders":1},{"quantity":150,"price":148.9,"orders":1},{"quantity":150,"price":148.95,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|42387","symbol":"HDFCAMC25AUG5700PE","last_price":142.55,"volume":75900,"average_price":164.14,"oi":53100.0,"net_change":-21.95,"total_buy_quantity":7950.0,"total_sell_quantity":13950.0,"lower_circuit_limit":7.05,"upper_circuit_limit":321.95,"last_trade_time":"1754560770178","oi_day_high":59850.0,"oi_day_low":52800.0},"NSE_FO:POLYCAB25AUG6800CE":{"ohlc":{"open":187.75,"high":230.55,"low":152.65,"close":227.65},"depth":{"buy":[{"quantity":125,"price":224.0,"orders":1},{"quantity":125,"price":223.95,"orders":1},{"quantity":125,"price":223.9,"orders":1},{"quantity":125,"price":223.8,"orders":1},{"quantity":125,"price":223.6,"orders":1}],"sell":[{"quantity":250,"price":227.85,"orders":2},{"quantity":125,"price":228.0,"orders":1},{"quantity":375,"price":228.8,"orders":2},{"quantity":125,"price":230.5,"orders":1},{"quantity":125,"price":232.15,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|130368","symbol":"POLYCAB25AUG6800CE","last_price":227.65,"volume":129500,"average_price":190.13,"oi":43375.0,"net_change":33.05,"total_buy_quantity":22375.0,"total_sell_quantity":21500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":457.65,"last_trade_time":"1754560785100","oi_day_high":54625.0,"oi_day_low":43375.0},"NSE_FO:IDEA25AUG7PE":{"ohlc":{"open":0.4,"high":0.5,"low":0.35,"close":0.35},"depth":{"buy":[{"quantity":13723200,"price":0.35,"orders":33},{"quantity":33950625,"price":0.3,"orders":46},{"quantity":36523725,"price":0.25,"orders":35},{"quantity":29590650,"price":0.2,"orders":29},{"quantity":22729050,"price":0.15,"orders":24}],"sell":[{"quantity":1000650,"price":0.4,"orders":8},{"quantity":7862250,"price":0.45,"orders":25},{"quantity":4288500,"price":0.5,"orders":19},{"quantity":4788825,"price":0.55,"orders":12},{"quantity":5074725,"price":0.6,"orders":13}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|96329","symbol":"IDEA25AUG7PE","last_price":0.35,"volume":50675775,"average_price":0.41,"oi":1.3423005E8,"net_change":0.0,"total_buy_quantity":1.75899975E8,"total_sell_quantity":4.016895E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1754560639712","oi_day_high":1.352307E8,"oi_day_low":1.29298275E8},"NSE_FO:DELHIVERY25AUG425PE":{"ohlc":{"open":3.1,"high":3.55,"low":2.2,"close":2.3},"depth":{"buy":[{"quantity":2075,"price":2.25,"orders":1},{"quantity":4150,"price":2.2,"orders":2},{"quantity":10375,"price":2.15,"orders":5},{"quantity":20750,"price":2.1,"orders":3},{"quantity":12450,"price":2.05,"orders":3}],"sell":[{"quantity":4150,"price":2.3,"orders":2},{"quantity":4150,"price":2.35,"orders":2},{"quantity":4150,"price":2.4,"orders":2},{"quantity":12450,"price":2.45,"orders":3},{"quantity":18675,"price":2.5,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|82904","symbol":"DELHIVERY25AUG425PE","last_price":2.3,"volume":172225,"average_price":2.89,"oi":288425.0,"net_change":-1.7,"total_buy_quantity":267675.0,"total_sell_quantity":375575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.0,"last_trade_time":"1754560699042","oi_day_high":288425.0,"oi_day_low":228250.0},"NSE_FO:HINDPETRO25AUG420CE":{"ohlc":{"open":6.25,"high":6.65,"low":4.25,"close":6.4},"depth":{"buy":[{"quantity":4050,"price":6.3,"orders":2},{"quantity":8100,"price":6.25,"orders":3},{"quantity":4050,"price":6.2,"orders":2},{"quantity":6075,"price":6.15,"orders":3},{"quantity":2025,"price":6.1,"orders":1}],"sell":[{"quantity":10125,"price":6.5,"orders":4},{"quantity":6075,"price":6.55,"orders":3},{"quantity":8100,"price":6.6,"orders":3},{"quantity":2025,"price":6.65,"orders":1},{"quantity":2025,"price":6.7,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|100925","symbol":"HINDPETRO25AUG420CE","last_price":6.4,"volume":3260250,"average_price":5.24,"oi":1269675.0,"net_change":-0.4,"total_buy_quantity":469800.0,"total_sell_quantity":362475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.8,"last_trade_time":"1754560785764","oi_day_high":1421550.0,"oi_day_low":1269675.0},"NSE_FO:KALYANKJIL25AUG590CE":{"ohlc":{"open":20.85,"high":25.65,"low":13.15,"close":25.65},"depth":{"buy":[{"quantity":1175,"price":24.65,"orders":1},{"quantity":1175,"price":24.6,"orders":1},{"quantity":1175,"price":24.4,"orders":1},{"quantity":1175,"price":24.05,"orders":1},{"quantity":2350,"price":24.0,"orders":1}],"sell":[{"quantity":1175,"price":26.0,"orders":1},{"quantity":1175,"price":26.2,"orders":1},{"quantity":1175,"price":26.3,"orders":1},{"quantity":1175,"price":27.95,"orders":1},{"quantity":8225,"price":28.0,"orders":3}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|104180","symbol":"KALYANKJIL25AUG590CE","last_price":25.65,"volume":1236100,"average_price":19.64,"oi":245575.0,"net_change":3.1,"total_buy_quantity":179775.0,"total_sell_quantity":108100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.15,"last_trade_time":"1754560793166","oi_day_high":284350.0,"oi_day_low":195050.0},"NSE_FO:HINDZINC25AUG420CE":{"ohlc":{"open":11.0,"high":14.3,"low":8.15,"close":13.3},"depth":{"buy":[{"quantity":1225,"price":13.0,"orders":1},{"quantity":1225,"price":12.85,"orders":1},{"quantity":1225,"price":12.8,"orders":1},{"quantity":1225,"price":12.35,"orders":1},{"quantity":9800,"price":12.3,"orders":1}],"sell":[{"quantity":1225,"price":13.4,"orders":1},{"quantity":1225,"price":13.45,"orders":1},{"quantity":1225,"price":13.65,"orders":1},{"quantity":3675,"price":13.7,"orders":3},{"quantity":1225,"price":13.75,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|101768","symbol":"HINDZINC25AUG420CE","last_price":13.3,"volume":716625,"average_price":11.48,"oi":550025.0,"net_change":2.25,"total_buy_quantity":189875.0,"total_sell_quantity":235200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.05,"last_trade_time":"1754560770252","oi_day_high":652925.0,"oi_day_low":548800.0},"NSE_FO:LTF25AUG202.5CE":{"ohlc":{"open":6.2,"high":6.2,"low":3.25,"close":5.2},"depth":{"buy":[{"quantity":8924,"price":5.1,"orders":2},{"quantity":8924,"price":5.05,"orders":2},{"quantity":13386,"price":5.0,"orders":3},{"quantity":4462,"price":4.95,"orders":1},{"quantity":4462,"price":4.9,"orders":1}],"sell":[{"quantity":4462,"price":5.2,"orders":1},{"quantity":8924,"price":5.25,"orders":2},{"quantity":13386,"price":5.3,"orders":3},{"quantity":13386,"price":5.35,"orders":3},{"quantity":8924,"price":5.4,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|109144","symbol":"LTF25AUG202.5CE","last_price":5.2,"volume":1490308,"average_price":4.4,"oi":575598.0,"net_change":-0.95,"total_buy_quantity":785312.0,"total_sell_quantity":446200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.15,"last_trade_time":"1754560587542","oi_day_high":615756.0,"oi_day_low":490820.0},"NSE_FO:GRANULES25AUG470CE":{"ohlc":{"open":5.35,"high":11.05,"low":4.8,"close":8.3},"depth":{"buy":[{"quantity":1075,"price":8.3,"orders":1},{"quantity":2150,"price":8.15,"orders":2},{"quantity":1075,"price":8.1,"orders":1},{"quantity":1075,"price":8.0,"orders":1},{"quantity":1075,"price":7.9,"orders":1}],"sell":[{"quantity":1075,"price":8.45,"orders":1},{"quantity":1075,"price":8.5,"orders":1},{"quantity":2150,"price":8.55,"orders":2},{"quantity":1075,"price":8.6,"orders":1},{"quantity":2150,"price":8.75,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|88359","symbol":"GRANULES25AUG470CE","last_price":8.3,"volume":993300,"average_price":8.38,"oi":359050.0,"net_change":2.6,"total_buy_quantity":262300.0,"total_sell_quantity":254775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.7,"last_trade_time":"1754560773107","oi_day_high":359050.0,"oi_day_low":316050.0},"NSE_FO:BHEL25AUG240PE":{"ohlc":{"open":10.5,"high":18.7,"low":10.5,"close":13.95},"depth":{"buy":[{"quantity":7875,"price":13.7,"orders":2},{"quantity":2625,"price":13.65,"orders":1},{"quantity":2625,"price":13.6,"orders":1},{"quantity":2625,"price":13.55,"orders":1},{"quantity":5250,"price":13.5,"orders":2}],"sell":[{"quantity":5250,"price":13.9,"orders":2},{"quantity":5250,"price":13.95,"orders":2},{"quantity":2625,"price":14.05,"orders":1},{"quantity":5250,"price":14.2,"orders":2},{"quantity":2625,"price":14.25,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|82277","symbol":"BHEL25AUG240PE","last_price":13.95,"volume":4963875,"average_price":13.72,"oi":1808625.0,"net_change":6.05,"total_buy_quantity":388500.0,"total_sell_quantity":320250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.6,"last_trade_time":"1754560786884","oi_day_high":2821875.0,"oi_day_low":1808625.0},"NSE_FO:IRCTC25AUG730PE":{"ohlc":{"open":19.75,"high":24.95,"low":16.5,"close":17.55},"depth":{"buy":[{"quantity":1750,"price":17.1,"orders":2},{"quantity":875,"price":17.05,"orders":1},{"quantity":875,"price":16.95,"orders":1},{"quantity":875,"price":16.9,"orders":1},{"quantity":875,"price":16.85,"orders":1}],"sell":[{"quantity":2625,"price":17.7,"orders":3},{"quantity":1750,"price":17.8,"orders":2},{"quantity":875,"price":17.95,"orders":1},{"quantity":1750,"price":18.0,"orders":1},{"quantity":6125,"price":18.2,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|101076","symbol":"IRCTC25AUG730PE","last_price":17.55,"volume":269500,"average_price":20.18,"oi":355250.0,"net_change":-0.55,"total_buy_quantity":236250.0,"total_sell_quantity":194250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.1,"last_trade_time":"1754560796455","oi_day_high":355250.0,"oi_day_low":315875.0},"NSE_FO:NHPC25AUG84PE":{"ohlc":{"open":2.8,"high":3.7,"low":2.5,"close":2.5},"depth":{"buy":[{"quantity":19200,"price":2.4,"orders":3},{"quantity":19200,"price":2.35,"orders":3},{"quantity":64000,"price":2.3,"orders":3},{"quantity":6400,"price":2.25,"orders":1},{"quantity":6400,"price":2.2,"orders":1}],"sell":[{"quantity":12800,"price":2.55,"orders":2},{"quantity":12800,"price":2.6,"orders":2},{"quantity":19200,"price":2.65,"orders":3},{"quantity":38400,"price":2.7,"orders":3},{"quantity":6400,"price":2.75,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|122868","symbol":"NHPC25AUG84PE","last_price":2.5,"volume":256000,"average_price":2.92,"oi":537600.0,"net_change":0.05,"total_buy_quantity":428800.0,"total_sell_quantity":844800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1754560250416","oi_day_high":582400.0,"oi_day_low":531200.0},"NSE_FO:ADANIENT25AUG2450PE":{"ohlc":{"open":174.65,"high":249.45,"low":174.65,"close":205.95},"depth":{"buy":[{"quantity":300,"price":211.05,"orders":1},{"quantity":300,"price":210.75,"orders":1},{"quantity":1200,"price":208.35,"orders":1},{"quantity":1200,"price":206.5,"orders":1},{"quantity":9000,"price":162.85,"orders":1}],"sell":[{"quantity":300,"price":217.1,"orders":1},{"quantity":300,"price":217.15,"orders":1},{"quantity":300,"price":217.2,"orders":1},{"quantity":300,"price":217.55,"orders":1},{"quantity":300,"price":218.45,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|63962","symbol":"ADANIENT25AUG2450PE","last_price":205.95,"volume":31500,"average_price":207.89,"oi":139200.0,"net_change":41.65,"total_buy_quantity":16800.0,"total_sell_quantity":21600.0,"lower_circuit_limit":40.7,"upper_circuit_limit":394.9,"last_trade_time":"1754560641374","oi_day_high":144300.0,"oi_day_low":139200.0},"NSE_FO:POWERGRID25AUG290CE":{"ohlc":{"open":2.65,"high":3.35,"low":1.8,"close":3.0},"depth":{"buy":[{"quantity":20900,"price":2.9,"orders":9},{"quantity":9500,"price":2.85,"orders":4},{"quantity":7600,"price":2.8,"orders":4},{"quantity":17100,"price":2.75,"orders":1},{"quantity":22800,"price":2.7,"orders":6}],"sell":[{"quantity":26600,"price":3.0,"orders":4},{"quantity":5700,"price":3.05,"orders":3},{"quantity":17100,"price":3.1,"orders":9},{"quantity":22800,"price":3.15,"orders":11},{"quantity":53200,"price":3.2,"orders":10}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|130816","symbol":"POWERGRID25AUG290CE","last_price":3.0,"volume":2213500,"average_price":2.84,"oi":3811400.0,"net_change":0.0,"total_buy_quantity":374300.0,"total_sell_quantity":763800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1754560798388","oi_day_high":3824700.0,"oi_day_low":3756300.0},"NSE_FO:PIIND25AUG4250CE":{"ohlc":{"open":58.75,"high":62.3,"low":40.0,"close":53.85},"depth":{"buy":[{"quantity":175,"price":52.55,"orders":1},{"quantity":175,"price":52.5,"orders":1},{"quantity":175,"price":52.15,"orders":1},{"quantity":175,"price":48.85,"orders":1},{"quantity":1400,"price":48.1,"orders":1}],"sell":[{"quantity":175,"price":56.65,"orders":1},{"quantity":175,"price":57.15,"orders":1},{"quantity":175,"price":58.7,"orders":1},{"quantity":350,"price":59.1,"orders":1},{"quantity":350,"price":61.25,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|125506","symbol":"PIIND25AUG4250CE","last_price":53.85,"volume":5425,"average_price":53.78,"oi":13825.0,"net_change":-10.6,"total_buy_quantity":13125.0,"total_sell_quantity":11200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":131.95,"last_trade_time":"1754560413767","oi_day_high":15575.0,"oi_day_low":13825.0},"NSE_FO:LTIM25AUG5100PE":{"ohlc":{"open":193.6,"high":201.0,"low":145.0,"close":146.85},"depth":{"buy":[{"quantity":150,"price":140.5,"orders":1},{"quantity":150,"price":135.05,"orders":1},{"quantity":150,"price":135.0,"orders":1},{"quantity":1500,"price":111.4,"orders":1},{"quantity":1350,"price":106.85,"orders":1}],"sell":[{"quantity":150,"price":151.4,"orders":1},{"quantity":150,"price":151.5,"orders":1},{"quantity":150,"price":151.55,"orders":1},{"quantity":150,"price":151.6,"orders":1},{"quantity":4500,"price":202.05,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|115482","symbol":"LTIM25AUG5100PE","last_price":146.85,"volume":24000,"average_price":170.09,"oi":42000.0,"net_change":-45.6,"total_buy_quantity":3600.0,"total_sell_quantity":13500.0,"lower_circuit_limit":49.1,"upper_circuit_limit":335.8,"last_trade_time":"1754560634011","oi_day_high":43050.0,"oi_day_low":41700.0},"NSE_FO:BHEL25AUG240CE":{"ohlc":{"open":5.5,"high":5.65,"low":1.75,"close":2.45},"depth":{"buy":[{"quantity":10500,"price":2.4,"orders":4},{"quantity":39375,"price":2.35,"orders":11},{"quantity":70875,"price":2.3,"orders":16},{"quantity":52500,"price":2.25,"orders":9},{"quantity":28875,"price":2.2,"orders":7}],"sell":[{"quantity":7875,"price":2.5,"orders":3},{"quantity":23625,"price":2.55,"orders":5},{"quantity":52500,"price":2.6,"orders":16},{"quantity":34125,"price":2.65,"orders":8},{"quantity":39375,"price":2.7,"orders":7}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|82276","symbol":"BHEL25AUG240CE","last_price":2.45,"volume":30901500,"average_price":2.57,"oi":4494000.0,"net_change":-5.7,"total_buy_quantity":2296875.0,"total_sell_quantity":1294125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.15,"last_trade_time":"1754560798848","oi_day_high":5449500.0,"oi_day_low":2835000.0},"NSE_FO:AXISBANK25AUG1070CE":{"ohlc":{"open":20.0,"high":26.15,"low":17.3,"close":24.9},"depth":{"buy":[{"quantity":625,"price":24.7,"orders":1},{"quantity":1250,"price":24.65,"orders":2},{"quantity":1875,"price":24.6,"orders":3},{"quantity":625,"price":24.55,"orders":1},{"quantity":625,"price":24.45,"orders":1}],"sell":[{"quantity":625,"price":25.05,"orders":1},{"quantity":1250,"price":25.1,"orders":1},{"quantity":1875,"price":25.15,"orders":2},{"quantity":625,"price":25.2,"orders":1},{"quantity":625,"price":25.4,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|69536","symbol":"AXISBANK25AUG1070CE","last_price":24.9,"volume":2438750,"average_price":20.44,"oi":1156875.0,"net_change":2.7,"total_buy_quantity":119375.0,"total_sell_quantity":136875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.6,"last_trade_time":"1754560780124","oi_day_high":1220625.0,"oi_day_low":910625.0},"NSE_FO:ICICIBANK25AUG1480CE":{"ohlc":{"open":7.05,"high":7.05,"low":3.95,"close":5.2},"depth":{"buy":[{"quantity":7000,"price":5.15,"orders":7},{"quantity":16100,"price":5.1,"orders":13},{"quantity":7700,"price":5.05,"orders":10},{"quantity":15400,"price":5.0,"orders":10},{"quantity":14000,"price":4.95,"orders":8}],"sell":[{"quantity":5600,"price":5.25,"orders":5},{"quantity":6300,"price":5.3,"orders":6},{"quantity":8400,"price":5.35,"orders":7},{"quantity":7000,"price":5.4,"orders":6},{"quantity":17500,"price":5.45,"orders":7}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|102458","symbol":"ICICIBANK25AUG1480CE","last_price":5.2,"volume":2411500,"average_price":4.92,"oi":2303000.0,"net_change":-1.8,"total_buy_quantity":735000.0,"total_sell_quantity":285600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.0,"last_trade_time":"1754560797328","oi_day_high":2310000.0,"oi_day_low":2133600.0},"NSE_FO:HAVELLS25AUG1500PE":{"ohlc":{"open":35.05,"high":49.0,"low":35.0,"close":37.1},"depth":{"buy":[{"quantity":500,"price":35.9,"orders":1},{"quantity":500,"price":35.85,"orders":1},{"quantity":500,"price":35.4,"orders":1},{"quantity":500,"price":34.7,"orders":1},{"quantity":500,"price":34.55,"orders":1}],"sell":[{"quantity":500,"price":37.15,"orders":1},{"quantity":500,"price":37.2,"orders":1},{"quantity":500,"price":37.35,"orders":1},{"quantity":500,"price":37.4,"orders":1},{"quantity":500,"price":37.7,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|89451","symbol":"HAVELLS25AUG1500PE","last_price":37.1,"volume":171000,"average_price":42.07,"oi":200000.0,"net_change":-2.15,"total_buy_quantity":47000.0,"total_sell_quantity":35500.0,"lower_circuit_limit":4.2,"upper_circuit_limit":74.3,"last_trade_time":"1754560795192","oi_day_high":210500.0,"oi_day_low":198500.0},"NSE_FO:INDUSTOWER25AUG365CE":{"ohlc":{"open":2.35,"high":2.75,"low":1.35,"close":1.9},"depth":{"buy":[{"quantity":3400,"price":1.75,"orders":2},{"quantity":3400,"price":1.7,"orders":2},{"quantity":5100,"price":1.65,"orders":3},{"quantity":5100,"price":1.6,"orders":3},{"quantity":6800,"price":1.55,"orders":4}],"sell":[{"quantity":3400,"price":1.9,"orders":2},{"quantity":6800,"price":1.95,"orders":4},{"quantity":5100,"price":2.0,"orders":3},{"quantity":11900,"price":2.05,"orders":3},{"quantity":11900,"price":2.1,"orders":3}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|99130","symbol":"INDUSTOWER25AUG365CE","last_price":1.9,"volume":960500,"average_price":1.74,"oi":1064200.0,"net_change":-0.8,"total_buy_quantity":151300.0,"total_sell_quantity":314500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.7,"last_trade_time":"1754560769075","oi_day_high":1081200.0,"oi_day_low":1013200.0},"NSE_FO:ICICIPRULI25AUG620PE":{"ohlc":{"open":13.5,"high":17.45,"low":11.85,"close":12.3},"depth":{"buy":[{"quantity":1850,"price":12.05,"orders":2},{"quantity":925,"price":12.0,"orders":1},{"quantity":925,"price":11.95,"orders":1},{"quantity":925,"price":11.9,"orders":1},{"quantity":1850,"price":11.85,"orders":1}],"sell":[{"quantity":925,"price":12.4,"orders":1},{"quantity":925,"price":12.5,"orders":1},{"quantity":925,"price":12.55,"orders":1},{"quantity":925,"price":12.65,"orders":1},{"quantity":925,"price":12.7,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|103565","symbol":"ICICIPRULI25AUG620PE","last_price":12.3,"volume":85100,"average_price":13.87,"oi":290450.0,"net_change":-0.8,"total_buy_quantity":166500.0,"total_sell_quantity":143375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.1,"last_trade_time":"1754560799130","oi_day_high":303400.0,"oi_day_low":290450.0},"NSE_FO:SUPREMEIND25AUG4300CE":{"ohlc":{"open":77.15,"high":77.25,"low":46.1,"close":76.75},"depth":{"buy":[{"quantity":350,"price":73.35,"orders":2},{"quantity":175,"price":73.3,"orders":1},{"quantity":175,"price":73.2,"orders":1},{"quantity":175,"price":72.5,"orders":1},{"quantity":175,"price":72.45,"orders":1}],"sell":[{"quantity":175,"price":76.5,"orders":1},{"quantity":175,"price":76.75,"orders":1},{"quantity":175,"price":79.5,"orders":1},{"quantity":175,"price":79.55,"orders":1},{"quantity":175,"price":79.6,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|136838","symbol":"SUPREMEIND25AUG4300CE","last_price":76.75,"volume":26250,"average_price":62.75,"oi":40250.0,"net_change":-5.5,"total_buy_quantity":15400.0,"total_sell_quantity":23800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":205.7,"last_trade_time":"1754560764244","oi_day_high":42700.0,"oi_day_low":40075.0},"NSE_FO:SHREECEM25AUG30750PE":{"ohlc":{"open":683.65,"high":683.65,"low":647.1,"close":647.1},"depth":{"buy":[{"quantity":50,"price":606.3,"orders":2},{"quantity":25,"price":606.25,"orders":1},{"quantity":25,"price":606.15,"orders":1},{"quantity":25,"price":603.6,"orders":1},{"quantity":50,"price":602.7,"orders":1}],"sell":[{"quantity":25,"price":703.55,"orders":1},{"quantity":25,"price":703.6,"orders":1},{"quantity":25,"price":704.65,"orders":1},{"quantity":25,"price":758.1,"orders":1},{"quantity":175,"price":770.35,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|132810","symbol":"SHREECEM25AUG30750PE","last_price":647.1,"volume":50,"average_price":665.37,"oi":950.0,"net_change":-36.55,"total_buy_quantity":1725.0,"total_sell_quantity":1700.0,"lower_circuit_limit":39.6,"upper_circuit_limit":1327.7,"last_trade_time":"1754560759721","oi_day_high":950.0,"oi_day_low":950.0},"NSE_FO:LT25AUG3650PE":{"ohlc":{"open":61.95,"high":74.25,"low":46.8,"close":47.8},"depth":{"buy":[{"quantity":175,"price":48.3,"orders":1},{"quantity":175,"price":47.85,"orders":1},{"quantity":175,"price":47.75,"orders":1},{"quantity":175,"price":47.7,"orders":1},{"quantity":175,"price":47.05,"orders":1}],"sell":[{"quantity":175,"price":49.9,"orders":1},{"quantity":350,"price":49.95,"orders":2},{"quantity":175,"price":50.0,"orders":1},{"quantity":175,"price":50.85,"orders":1},{"quantity":175,"price":50.9,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|108676","symbol":"LT25AUG3650PE","last_price":47.8,"volume":205275,"average_price":62.31,"oi":182700.0,"net_change":-13.05,"total_buy_quantity":25550.0,"total_sell_quantity":28000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":146.6,"last_trade_time":"1754560794467","oi_day_high":184275.0,"oi_day_low":166250.0},"NSE_FO:LTF25AUG202.5PE":{"ohlc":{"open":7.0,"high":8.85,"low":5.5,"close":5.6},"depth":{"buy":[{"quantity":8924,"price":5.55,"orders":2},{"quantity":4462,"price":5.1,"orders":1},{"quantity":4462,"price":4.75,"orders":1},{"quantity":22310,"price":4.7,"orders":2},{"quantity":13386,"price":4.4,"orders":1}],"sell":[{"quantity":4462,"price":6.2,"orders":1},{"quantity":4462,"price":6.25,"orders":1},{"quantity":8924,"price":6.3,"orders":2},{"quantity":4462,"price":6.35,"orders":1},{"quantity":4462,"price":6.4,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|109145","symbol":"LTF25AUG202.5PE","last_price":5.6,"volume":1427840,"average_price":6.58,"oi":588984.0,"net_change":-0.4,"total_buy_quantity":209714.0,"total_sell_quantity":245410.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.0,"last_trade_time":"1754560780752","oi_day_high":937020.0,"oi_day_low":459586.0},"NSE_FO:SIEMENS25AUG3050PE":{"ohlc":{"open":84.3,"high":92.5,"low":57.0,"close":57.75},"depth":{"buy":[{"quantity":125,"price":57.7,"orders":1},{"quantity":125,"price":57.65,"orders":1},{"quantity":125,"price":55.6,"orders":1},{"quantity":250,"price":55.55,"orders":1},{"quantity":375,"price":55.15,"orders":2}],"sell":[{"quantity":125,"price":58.9,"orders":1},{"quantity":125,"price":59.35,"orders":1},{"quantity":125,"price":59.85,"orders":1},{"quantity":125,"price":60.05,"orders":1},{"quantity":125,"price":60.1,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|134141","symbol":"SIEMENS25AUG3050PE","last_price":57.75,"volume":85125,"average_price":77.05,"oi":17375.0,"net_change":-22.65,"total_buy_quantity":24500.0,"total_sell_quantity":25250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":167.25,"last_trade_time":"1754560770005","oi_day_high":24125.0,"oi_day_low":16625.0},"NSE_FO:DRREDDY25AUG1280PE":{"ohlc":{"open":91.4,"high":99.5,"low":81.35,"close":83.2},"depth":{"buy":[{"quantity":625,"price":81.95,"orders":1},{"quantity":625,"price":81.9,"orders":1},{"quantity":625,"price":80.05,"orders":1},{"quantity":2500,"price":76.1,"orders":1},{"quantity":1875,"price":75.9,"orders":1}],"sell":[{"quantity":625,"price":84.95,"orders":1},{"quantity":625,"price":85.05,"orders":1},{"quantity":625,"price":85.1,"orders":1},{"quantity":625,"price":85.15,"orders":1},{"quantity":1875,"price":89.0,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|93293","symbol":"DRREDDY25AUG1280PE","last_price":83.2,"volume":20000,"average_price":90.51,"oi":161875.0,"net_change":-8.2,"total_buy_quantity":42500.0,"total_sell_quantity":47500.0,"lower_circuit_limit":51.5,"upper_circuit_limit":131.3,"last_trade_time":"1754560792108","oi_day_high":170000.0,"oi_day_low":161875.0},"NSE_FO:CONCOR25AUG580PE":{"ohlc":{"open":35.3,"high":51.55,"low":27.35,"close":28.95},"depth":{"buy":[{"quantity":1250,"price":28.2,"orders":1},{"quantity":1250,"price":28.1,"orders":1},{"quantity":2500,"price":28.05,"orders":2},{"quantity":1250,"price":27.9,"orders":1},{"quantity":1250,"price":27.75,"orders":1}],"sell":[{"quantity":1250,"price":30.55,"orders":1},{"quantity":2500,"price":30.6,"orders":2},{"quantity":1250,"price":30.65,"orders":1},{"quantity":1250,"price":30.75,"orders":1},{"quantity":37500,"price":39.95,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|41426","symbol":"CONCOR25AUG580PE","last_price":28.95,"volume":161250,"average_price":39.76,"oi":397500.0,"net_change":-1.8,"total_buy_quantity":62500.0,"total_sell_quantity":102500.0,"lower_circuit_limit":8.75,"upper_circuit_limit":52.75,"last_trade_time":"1754560734313","oi_day_high":480000.0,"oi_day_low":397500.0},"NSE_FO:SONACOMS25AUG450CE":{"ohlc":{"open":12.4,"high":16.45,"low":8.05,"close":16.9},"depth":{"buy":[{"quantity":1050,"price":16.7,"orders":1},{"quantity":1050,"price":16.6,"orders":1},{"quantity":1050,"price":16.55,"orders":1},{"quantity":1050,"price":16.45,"orders":1},{"quantity":2100,"price":16.4,"orders":2}],"sell":[{"quantity":1050,"price":16.9,"orders":1},{"quantity":1050,"price":16.95,"orders":1},{"quantity":1050,"price":17.0,"orders":1},{"quantity":1050,"price":17.1,"orders":1},{"quantity":1050,"price":17.15,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|135652","symbol":"SONACOMS25AUG450CE","last_price":16.9,"volume":794850,"average_price":11.84,"oi":530250.0,"net_change":3.15,"total_buy_quantity":252000.0,"total_sell_quantity":158550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.75,"last_trade_time":"1754560796123","oi_day_high":568050.0,"oi_day_low":497700.0},"NSE_FO:VEDL25AUG430CE":{"ohlc":{"open":16.05,"high":16.4,"low":10.95,"close":16.2},"depth":{"buy":[{"quantity":3450,"price":16.05,"orders":2},{"quantity":1150,"price":16.0,"orders":1},{"quantity":4600,"price":15.95,"orders":4},{"quantity":1150,"price":15.9,"orders":1},{"quantity":11500,"price":15.8,"orders":1}],"sell":[{"quantity":1150,"price":16.2,"orders":1},{"quantity":1150,"price":16.25,"orders":1},{"quantity":1150,"price":16.3,"orders":1},{"quantity":3450,"price":16.35,"orders":3},{"quantity":1150,"price":16.45,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|143894","symbol":"VEDL25AUG430CE","last_price":16.2,"volume":1470850,"average_price":13.63,"oi":1915900.0,"net_change":-0.95,"total_buy_quantity":266800.0,"total_sell_quantity":185150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.15,"last_trade_time":"1754560795095","oi_day_high":1967650.0,"oi_day_low":1848050.0},"NSE_FO:APLAPOLLO25AUG1600PE":{"ohlc":{"open":55.45,"high":64.4,"low":33.4,"close":37.85},"depth":{"buy":[{"quantity":350,"price":36.6,"orders":1},{"quantity":350,"price":36.55,"orders":1},{"quantity":700,"price":35.5,"orders":1},{"quantity":350,"price":34.75,"orders":1},{"quantity":350,"price":34.15,"orders":1}],"sell":[{"quantity":350,"price":37.85,"orders":1},{"quantity":350,"price":37.9,"orders":1},{"quantity":350,"price":38.25,"orders":1},{"quantity":350,"price":39.75,"orders":1},{"quantity":350,"price":39.8,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|77238","symbol":"APLAPOLLO25AUG1600PE","last_price":37.85,"volume":105700,"average_price":51.69,"oi":528500.0,"net_change":-12.7,"total_buy_quantity":63350.0,"total_sell_quantity":59150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":101.9,"last_trade_time":"1754560767639","oi_day_high":539000.0,"oi_day_low":525700.0},"NSE_FO:JSWENERGY25AUG520PE":{"ohlc":{"open":9.7,"high":17.6,"low":6.45,"close":7.2},"depth":{"buy":[{"quantity":1000,"price":6.95,"orders":1},{"quantity":1000,"price":6.9,"orders":1},{"quantity":5000,"price":6.8,"orders":5},{"quantity":3000,"price":6.0,"orders":3},{"quantity":1000,"price":5.1,"orders":1}],"sell":[{"quantity":1000,"price":7.3,"orders":1},{"quantity":1000,"price":7.35,"orders":1},{"quantity":3000,"price":7.4,"orders":3},{"quantity":2000,"price":7.45,"orders":2},{"quantity":1000,"price":7.5,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|109913","symbol":"JSWENERGY25AUG520PE","last_price":7.2,"volume":1836000,"average_price":12.53,"oi":734000.0,"net_change":-2.05,"total_buy_quantity":224000.0,"total_sell_quantity":188000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.25,"last_trade_time":"1754560788786","oi_day_high":757000.0,"oi_day_low":594000.0},"NSE_FO:ABCAPITAL25AUG255PE":{"ohlc":{"open":1.95,"high":2.15,"low":1.25,"close":1.25},"depth":{"buy":[{"quantity":6200,"price":1.2,"orders":2},{"quantity":6200,"price":1.15,"orders":2},{"quantity":52700,"price":1.1,"orders":7},{"quantity":9300,"price":1.05,"orders":3},{"quantity":9300,"price":1.0,"orders":3}],"sell":[{"quantity":21700,"price":1.3,"orders":4},{"quantity":37200,"price":1.35,"orders":6},{"quantity":27900,"price":1.4,"orders":6},{"quantity":37200,"price":1.45,"orders":5},{"quantity":31000,"price":1.5,"orders":6}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|74981","symbol":"ABCAPITAL25AUG255PE","last_price":1.25,"volume":719200,"average_price":1.65,"oi":899000.0,"net_change":-0.3,"total_buy_quantity":213900.0,"total_sell_quantity":855600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1754560791572","oi_day_high":1007500.0,"oi_day_low":895900.0},"NSE_FO:HFCL25AUG75CE":{"ohlc":{"open":2.05,"high":2.75,"low":1.9,"close":2.75},"depth":{"buy":[{"quantity":38700,"price":2.7,"orders":6},{"quantity":32250,"price":2.65,"orders":5},{"quantity":103200,"price":2.6,"orders":6},{"quantity":25800,"price":2.55,"orders":4},{"quantity":19350,"price":2.5,"orders":3}],"sell":[{"quantity":19350,"price":2.75,"orders":3},{"quantity":83850,"price":2.8,"orders":4},{"quantity":129000,"price":2.85,"orders":4},{"quantity":12900,"price":2.9,"orders":2},{"quantity":12900,"price":2.95,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|92163","symbol":"HFCL25AUG75CE","last_price":2.75,"volume":3237900,"average_price":2.25,"oi":6262950.0,"net_change":0.45,"total_buy_quantity":1483500.0,"total_sell_quantity":1489950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1754560755743","oi_day_high":6359700.0,"oi_day_low":6082350.0},"NSE_FO:HCLTECH25AUG1460CE":{"ohlc":{"open":34.05,"high":41.8,"low":27.9,"close":41.6},"depth":{"buy":[{"quantity":350,"price":41.4,"orders":1},{"quantity":700,"price":41.35,"orders":2},{"quantity":1050,"price":41.3,"orders":3},{"quantity":1050,"price":41.0,"orders":1},{"quantity":350,"price":40.55,"orders":1}],"sell":[{"quantity":350,"price":41.75,"orders":1},{"quantity":350,"price":41.8,"orders":1},{"quantity":700,"price":41.9,"orders":2},{"quantity":350,"price":41.95,"orders":1},{"quantity":700,"price":42.0,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|89855","symbol":"HCLTECH25AUG1460CE","last_price":41.6,"volume":712950,"average_price":32.79,"oi":263200.0,"net_change":7.55,"total_buy_quantity":161000.0,"total_sell_quantity":48650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.1,"last_trade_time":"1754560793744","oi_day_high":300650.0,"oi_day_low":242900.0},"NSE_FO:BRITANNIA25AUG5750PE":{"ohlc":{"open":225.9,"high":306.5,"low":219.25,"close":291.8},"depth":{"buy":[{"quantity":125,"price":273.0,"orders":1},{"quantity":125,"price":272.95,"orders":1},{"quantity":125,"price":272.05,"orders":1},{"quantity":125,"price":272.0,"orders":1},{"quantity":125,"price":268.85,"orders":1}],"sell":[{"quantity":125,"price":279.55,"orders":1},{"quantity":125,"price":279.65,"orders":1},{"quantity":250,"price":279.7,"orders":2},{"quantity":125,"price":284.5,"orders":1},{"quantity":125,"price":284.6,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|75711","symbol":"BRITANNIA25AUG5750PE","last_price":291.8,"volume":5500,"average_price":262.45,"oi":3875.0,"net_change":-54.3,"total_buy_quantity":11125.0,"total_sell_quantity":9875.0,"lower_circuit_limit":54.05,"upper_circuit_limit":518.4,"last_trade_time":"1754559000603","oi_day_high":6250.0,"oi_day_low":3875.0},"NSE_FO:IIFL25AUG480PE":{"ohlc":{"open":34.8,"high":39.25,"low":30.05,"close":30.05},"depth":{"buy":[{"quantity":1650,"price":29.9,"orders":1},{"quantity":1650,"price":29.85,"orders":1},{"quantity":1650,"price":29.5,"orders":1},{"quantity":1650,"price":29.15,"orders":1},{"quantity":1650,"price":29.1,"orders":1}],"sell":[{"quantity":4950,"price":30.85,"orders":3},{"quantity":1650,"price":30.9,"orders":1},{"quantity":1650,"price":31.0,"orders":1},{"quantity":1650,"price":31.1,"orders":1},{"quantity":3300,"price":31.7,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|104710","symbol":"IIFL25AUG480PE","last_price":30.05,"volume":47850,"average_price":32.98,"oi":100650.0,"net_change":-3.05,"total_buy_quantity":178200.0,"total_sell_quantity":143550.0,"lower_circuit_limit":8.0,"upper_circuit_limit":58.2,"last_trade_time":"1754560549199","oi_day_high":110550.0,"oi_day_low":100650.0},"NSE_FO:HDFCBANK25AUG2020CE":{"ohlc":{"open":14.9,"high":22.15,"low":14.7,"close":21.5},"depth":{"buy":[{"quantity":550,"price":21.3,"orders":1},{"quantity":2200,"price":21.25,"orders":2},{"quantity":1100,"price":21.2,"orders":2},{"quantity":1650,"price":21.15,"orders":1},{"quantity":45100,"price":21.1,"orders":6}],"sell":[{"quantity":1100,"price":21.65,"orders":2},{"quantity":1650,"price":21.7,"orders":3},{"quantity":1100,"price":21.75,"orders":2},{"quantity":5500,"price":21.8,"orders":9},{"quantity":1100,"price":21.85,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|90536","symbol":"HDFCBANK25AUG2020CE","last_price":21.5,"volume":3175150,"average_price":17.82,"oi":1773750.0,"net_change":4.25,"total_buy_quantity":278850.0,"total_sell_quantity":154000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.75,"last_trade_time":"1754560797222","oi_day_high":2060850.0,"oi_day_low":1773750.0},"NSE_FO:ITC25AUG410CE":{"ohlc":{"open":7.25,"high":8.65,"low":7.0,"close":8.4},"depth":{"buy":[{"quantity":4800,"price":8.35,"orders":3},{"quantity":9600,"price":8.3,"orders":6},{"quantity":9600,"price":8.25,"orders":6},{"quantity":9600,"price":8.2,"orders":5},{"quantity":4800,"price":8.15,"orders":3}],"sell":[{"quantity":1600,"price":8.45,"orders":1},{"quantity":20800,"price":8.5,"orders":9},{"quantity":8000,"price":8.55,"orders":5},{"quantity":14400,"price":8.6,"orders":4},{"quantity":4800,"price":8.65,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|108643","symbol":"ITC25AUG410CE","last_price":8.4,"volume":3508800,"average_price":7.82,"oi":2520000.0,"net_change":1.25,"total_buy_quantity":470400.0,"total_sell_quantity":432000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.15,"last_trade_time":"1754560780278","oi_day_high":2844800.0,"oi_day_low":2520000.0},"NSE_FO:CGPOWER25AUG660PE":{"ohlc":{"open":9.35,"high":10.0,"low":6.85,"close":7.1},"depth":{"buy":[{"quantity":14450,"price":6.9,"orders":1},{"quantity":850,"price":6.6,"orders":1},{"quantity":3400,"price":6.55,"orders":2},{"quantity":1700,"price":6.5,"orders":2},{"quantity":850,"price":6.45,"orders":1}],"sell":[{"quantity":850,"price":7.0,"orders":1},{"quantity":850,"price":7.05,"orders":1},{"quantity":1700,"price":7.1,"orders":2},{"quantity":1700,"price":7.15,"orders":2},{"quantity":1700,"price":7.25,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|86857","symbol":"CGPOWER25AUG660PE","last_price":7.1,"volume":155550,"average_price":8.27,"oi":167450.0,"net_change":-1.4,"total_buy_quantity":171700.0,"total_sell_quantity":158950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.5,"last_trade_time":"1754560790721","oi_day_high":175950.0,"oi_day_low":155550.0},"NSE_FO:APOLLOHOSP25AUG7500CE":{"ohlc":{"open":67.0,"high":69.95,"low":40.45,"close":62.0},"depth":{"buy":[{"quantity":250,"price":62.0,"orders":1},{"quantity":125,"price":60.85,"orders":1},{"quantity":125,"price":60.8,"orders":1},{"quantity":125,"price":58.7,"orders":1},{"quantity":125,"price":58.65,"orders":1}],"sell":[{"quantity":125,"price":62.75,"orders":1},{"quantity":125,"price":62.8,"orders":1},{"quantity":125,"price":63.0,"orders":1},{"quantity":125,"price":63.6,"orders":1},{"quantity":125,"price":64.4,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|77605","symbol":"APOLLOHOSP25AUG7500CE","last_price":62.0,"volume":194375,"average_price":52.08,"oi":155125.0,"net_change":-8.15,"total_buy_quantity":20375.0,"total_sell_quantity":23000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":155.7,"last_trade_time":"1754560785187","oi_day_high":155500.0,"oi_day_low":131250.0},"NSE_FO:NATIONALUM25AUG190CE":{"ohlc":{"open":5.1,"high":6.1,"low":3.45,"close":5.5},"depth":{"buy":[{"quantity":48750,"price":5.2,"orders":4},{"quantity":7500,"price":5.1,"orders":2},{"quantity":3750,"price":5.05,"orders":1},{"quantity":22500,"price":5.0,"orders":6},{"quantity":11250,"price":4.95,"orders":2}],"sell":[{"quantity":3750,"price":5.5,"orders":1},{"quantity":3750,"price":5.65,"orders":1},{"quantity":7500,"price":5.7,"orders":2},{"quantity":15000,"price":5.75,"orders":3},{"quantity":7500,"price":5.8,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|120900","symbol":"NATIONALUM25AUG190CE","last_price":5.5,"volume":10785000,"average_price":5.01,"oi":4425000.0,"net_change":0.0,"total_buy_quantity":742500.0,"total_sell_quantity":633750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.5,"last_trade_time":"1754560799754","oi_day_high":4425000.0,"oi_day_low":3067500.0},"NSE_FO:TVSMOTOR25AUG2800PE":{"ohlc":{"open":19.0,"high":20.9,"low":11.5,"close":11.8},"depth":{"buy":[{"quantity":1750,"price":11.5,"orders":5},{"quantity":350,"price":11.15,"orders":1},{"quantity":700,"price":11.1,"orders":2},{"quantity":350,"price":11.05,"orders":1},{"quantity":700,"price":11.0,"orders":2}],"sell":[{"quantity":350,"price":11.7,"orders":1},{"quantity":350,"price":11.9,"orders":1},{"quantity":350,"price":11.95,"orders":1},{"quantity":700,"price":12.3,"orders":1},{"quantity":1050,"price":12.4,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|139681","symbol":"TVSMOTOR25AUG2800PE","last_price":11.8,"volume":217700,"average_price":16.04,"oi":212450.0,"net_change":-9.25,"total_buy_quantity":145250.0,"total_sell_quantity":63350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.85,"last_trade_time":"1754560774454","oi_day_high":216650.0,"oi_day_low":204050.0},"NSE_FO:LICHSGFIN25AUG590PE":{"ohlc":{"open":24.65,"high":31.15,"low":22.35,"close":22.35},"depth":{"buy":[{"quantity":2000,"price":22.8,"orders":2},{"quantity":1000,"price":22.65,"orders":1},{"quantity":1000,"price":22.6,"orders":1},{"quantity":1000,"price":22.35,"orders":1},{"quantity":1000,"price":22.25,"orders":1}],"sell":[{"quantity":1000,"price":23.3,"orders":1},{"quantity":1000,"price":23.35,"orders":1},{"quantity":1000,"price":23.75,"orders":1},{"quantity":1000,"price":23.8,"orders":1},{"quantity":2000,"price":23.85,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|107169","symbol":"LICHSGFIN25AUG590PE","last_price":22.35,"volume":96000,"average_price":27.81,"oi":530000.0,"net_change":-4.4,"total_buy_quantity":48000.0,"total_sell_quantity":98000.0,"lower_circuit_limit":6.75,"upper_circuit_limit":46.75,"last_trade_time":"1754560766848","oi_day_high":558000.0,"oi_day_low":527000.0},"NSE_FO:PPLPHARMA25AUG195PE":{"ohlc":{"open":10.15,"high":10.4,"low":6.55,"close":6.55},"depth":{"buy":[{"quantity":2500,"price":6.55,"orders":1},{"quantity":5000,"price":6.5,"orders":2},{"quantity":2500,"price":6.4,"orders":1},{"quantity":2500,"price":6.35,"orders":1},{"quantity":2500,"price":6.3,"orders":1}],"sell":[{"quantity":5000,"price":6.7,"orders":2},{"quantity":5000,"price":6.75,"orders":2},{"quantity":2500,"price":6.85,"orders":1},{"quantity":10000,"price":6.95,"orders":1},{"quantity":12500,"price":7.0,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|127862","symbol":"PPLPHARMA25AUG195PE","last_price":6.55,"volume":160000,"average_price":8.67,"oi":270000.0,"net_change":-4.75,"total_buy_quantity":157500.0,"total_sell_quantity":272500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.3,"last_trade_time":"1754560627769","oi_day_high":317500.0,"oi_day_low":265000.0},"NSE_FO:MAZDOCK25AUG2800CE":{"ohlc":{"open":88.0,"high":101.8,"low":70.55,"close":99.0},"depth":{"buy":[{"quantity":175,"price":98.2,"orders":1},{"quantity":175,"price":98.15,"orders":1},{"quantity":350,"price":97.95,"orders":2},{"quantity":350,"price":97.65,"orders":2},{"quantity":175,"price":97.3,"orders":1}],"sell":[{"quantity":1225,"price":99.0,"orders":2},{"quantity":175,"price":99.5,"orders":1},{"quantity":175,"price":99.8,"orders":1},{"quantity":175,"price":99.85,"orders":1},{"quantity":175,"price":99.9,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|118808","symbol":"MAZDOCK25AUG2800CE","last_price":99.0,"volume":705250,"average_price":89.41,"oi":266525.0,"net_change":9.05,"total_buy_quantity":67200.0,"total_sell_quantity":57050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":233.15,"last_trade_time":"1754560798537","oi_day_high":320250.0,"oi_day_low":266525.0},"NSE_FO:ICICIGI25AUG1920PE":{"ohlc":{"open":52.0,"high":61.1,"low":45.4,"close":45.4},"depth":{"buy":[{"quantity":325,"price":43.7,"orders":1},{"quantity":325,"price":43.65,"orders":1},{"quantity":325,"price":43.6,"orders":1},{"quantity":325,"price":43.55,"orders":1},{"quantity":325,"price":41.95,"orders":1}],"sell":[{"quantity":325,"price":44.7,"orders":1},{"quantity":650,"price":44.75,"orders":2},{"quantity":325,"price":45.05,"orders":1},{"quantity":325,"price":45.7,"orders":1},{"quantity":325,"price":45.75,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|103074","symbol":"ICICIGI25AUG1920PE","last_price":45.4,"volume":11375,"average_price":53.19,"oi":64675.0,"net_change":-12.8,"total_buy_quantity":40625.0,"total_sell_quantity":21450.0,"lower_circuit_limit":8.6,"upper_circuit_limit":107.8,"last_trade_time":"1754559940575","oi_day_high":65000.0,"oi_day_low":64025.0},"NSE_FO:NAUKRI25AUG1400PE":{"ohlc":{"open":82.0,"high":82.9,"low":59.05,"close":59.05},"depth":{"buy":[{"quantity":1125,"price":56.25,"orders":3},{"quantity":375,"price":55.6,"orders":1},{"quantity":375,"price":55.55,"orders":1},{"quantity":750,"price":54.25,"orders":1},{"quantity":1500,"price":53.5,"orders":1}],"sell":[{"quantity":375,"price":57.9,"orders":1},{"quantity":375,"price":57.95,"orders":1},{"quantity":375,"price":58.2,"orders":1},{"quantity":375,"price":58.25,"orders":1},{"quantity":750,"price":59.3,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|121204","symbol":"NAUKRI25AUG1400PE","last_price":59.05,"volume":38625,"average_price":73.29,"oi":109500.0,"net_change":-31.4,"total_buy_quantity":9000.0,"total_sell_quantity":55500.0,"lower_circuit_limit":33.1,"upper_circuit_limit":147.8,"last_trade_time":"1754560510773","oi_day_high":129000.0,"oi_day_low":109500.0},"NSE_FO:JINDALSTEL25AUG970PE":{"ohlc":{"open":20.8,"high":24.55,"low":16.25,"close":16.3},"depth":{"buy":[{"quantity":625,"price":16.0,"orders":1},{"quantity":625,"price":15.75,"orders":1},{"quantity":625,"price":15.7,"orders":1},{"quantity":625,"price":15.4,"orders":1},{"quantity":625,"price":15.15,"orders":1}],"sell":[{"quantity":625,"price":16.3,"orders":1},{"quantity":625,"price":16.6,"orders":1},{"quantity":625,"price":16.65,"orders":1},{"quantity":625,"price":17.1,"orders":1},{"quantity":625,"price":17.35,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|102344","symbol":"JINDALSTEL25AUG970PE","last_price":16.3,"volume":116250,"average_price":20.77,"oi":80625.0,"net_change":-5.95,"total_buy_quantity":168750.0,"total_sell_quantity":101250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.3,"last_trade_time":"1754560799015","oi_day_high":103750.0,"oi_day_low":79375.0},"NSE_FO:AUBANK25AUG740CE":{"ohlc":{"open":20.0,"high":23.05,"low":14.4,"close":23.05},"depth":{"buy":[{"quantity":1000,"price":22.95,"orders":1},{"quantity":2000,"price":22.8,"orders":2},{"quantity":2000,"price":22.75,"orders":2},{"quantity":2000,"price":22.5,"orders":2},{"quantity":2000,"price":22.1,"orders":2}],"sell":[{"quantity":1000,"price":23.3,"orders":1},{"quantity":2000,"price":23.35,"orders":2},{"quantity":1000,"price":23.4,"orders":1},{"quantity":1000,"price":23.6,"orders":1},{"quantity":2000,"price":23.85,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|78848","symbol":"AUBANK25AUG740CE","last_price":23.05,"volume":470000,"average_price":18.94,"oi":373000.0,"net_change":3.1,"total_buy_quantity":165000.0,"total_sell_quantity":118000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.25,"last_trade_time":"1754560787978","oi_day_high":393000.0,"oi_day_low":354000.0},"NSE_FO:AMBUJACEM25AUG595CE":{"ohlc":{"open":12.0,"high":12.75,"low":8.35,"close":12.45},"depth":{"buy":[{"quantity":1050,"price":12.35,"orders":1},{"quantity":1050,"price":12.3,"orders":1},{"quantity":2100,"price":12.25,"orders":2},{"quantity":2100,"price":12.2,"orders":2},{"quantity":1050,"price":12.15,"orders":1}],"sell":[{"quantity":1050,"price":12.7,"orders":1},{"quantity":1050,"price":12.75,"orders":1},{"quantity":1050,"price":12.85,"orders":1},{"quantity":1050,"price":12.9,"orders":1},{"quantity":1050,"price":12.95,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|66259","symbol":"AMBUJACEM25AUG595CE","last_price":12.45,"volume":147000,"average_price":10.48,"oi":100800.0,"net_change":-0.85,"total_buy_quantity":148050.0,"total_sell_quantity":103950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.3,"last_trade_time":"1754560756109","oi_day_high":103950.0,"oi_day_low":82950.0},"NSE_FO:CIPLA25AUG1560CE":{"ohlc":{"open":9.0,"high":12.15,"low":5.6,"close":8.6},"depth":{"buy":[{"quantity":375,"price":8.2,"orders":1},{"quantity":375,"price":8.15,"orders":1},{"quantity":375,"price":8.05,"orders":1},{"quantity":1875,"price":8.0,"orders":2},{"quantity":1500,"price":7.95,"orders":1}],"sell":[{"quantity":375,"price":8.6,"orders":1},{"quantity":1125,"price":8.65,"orders":3},{"quantity":1125,"price":8.75,"orders":2},{"quantity":375,"price":8.8,"orders":1},{"quantity":375,"price":8.9,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|87564","symbol":"CIPLA25AUG1560CE","last_price":8.6,"volume":298125,"average_price":7.65,"oi":307875.0,"net_change":-1.2,"total_buy_quantity":162750.0,"total_sell_quantity":70500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.8,"last_trade_time":"1754560780696","oi_day_high":315750.0,"oi_day_low":290625.0},"NSE_FO:COALINDIA25AUG375PE":{"ohlc":{"open":9.0,"high":9.25,"low":5.5,"close":5.7},"depth":{"buy":[{"quantity":4050,"price":5.75,"orders":3},{"quantity":6750,"price":5.7,"orders":5},{"quantity":4050,"price":5.65,"orders":3},{"quantity":4050,"price":5.6,"orders":3},{"quantity":1350,"price":5.55,"orders":1}],"sell":[{"quantity":2700,"price":5.9,"orders":2},{"quantity":2700,"price":5.95,"orders":2},{"quantity":4050,"price":6.0,"orders":3},{"quantity":4050,"price":6.05,"orders":2},{"quantity":1350,"price":6.1,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|79332","symbol":"COALINDIA25AUG375PE","last_price":5.7,"volume":1277100,"average_price":7.2,"oi":1547100.0,"net_change":-1.75,"total_buy_quantity":329400.0,"total_sell_quantity":249750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.45,"last_trade_time":"1754560740003","oi_day_high":1613250.0,"oi_day_low":1530900.0},"NSE_FO:GLENMARK25AUG2140PE":{"ohlc":{"open":127.65,"high":134.9,"low":102.3,"close":103.5},"depth":{"buy":[{"quantity":375,"price":101.2,"orders":1},{"quantity":375,"price":101.15,"orders":1},{"quantity":375,"price":101.1,"orders":1},{"quantity":750,"price":99.55,"orders":2},{"quantity":375,"price":98.9,"orders":1}],"sell":[{"quantity":375,"price":104.75,"orders":1},{"quantity":375,"price":104.8,"orders":1},{"quantity":375,"price":104.9,"orders":1},{"quantity":375,"price":105.0,"orders":1},{"quantity":375,"price":108.15,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|87281","symbol":"GLENMARK25AUG2140PE","last_price":103.5,"volume":2250,"average_price":117.36,"oi":25500.0,"net_change":-24.2,"total_buy_quantity":46125.0,"total_sell_quantity":34125.0,"lower_circuit_limit":40.55,"upper_circuit_limit":214.85,"last_trade_time":"1754560653972","oi_day_high":27375.0,"oi_day_low":25500.0},"NSE_FO:INDUSINDBK25AUG800PE":{"ohlc":{"open":22.45,"high":25.15,"low":14.6,"close":14.7},"depth":{"buy":[{"quantity":700,"price":14.7,"orders":1},{"quantity":1400,"price":14.65,"orders":2},{"quantity":700,"price":14.6,"orders":1},{"quantity":2800,"price":14.55,"orders":4},{"quantity":7000,"price":14.5,"orders":6}],"sell":[{"quantity":1400,"price":14.9,"orders":2},{"quantity":3500,"price":14.95,"orders":5},{"quantity":3500,"price":15.0,"orders":3},{"quantity":1400,"price":15.05,"orders":2},{"quantity":3500,"price":15.1,"orders":4}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|106005","symbol":"INDUSINDBK25AUG800PE","last_price":14.7,"volume":2284800,"average_price":20.0,"oi":1633800.0,"net_change":-3.35,"total_buy_quantity":343700.0,"total_sell_quantity":177100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.25,"last_trade_time":"1754560796063","oi_day_high":1635900.0,"oi_day_low":1542800.0},"NSE_FO:PETRONET25AUG290PE":{"ohlc":{"open":18.25,"high":19.7,"low":12.6,"close":12.9},"depth":{"buy":[{"quantity":1800,"price":12.65,"orders":1},{"quantity":1800,"price":12.6,"orders":1},{"quantity":9000,"price":12.0,"orders":1},{"quantity":5400,"price":11.95,"orders":1},{"quantity":7200,"price":11.2,"orders":1}],"sell":[{"quantity":1800,"price":12.95,"orders":1},{"quantity":1800,"price":13.0,"orders":1},{"quantity":1800,"price":13.05,"orders":1},{"quantity":1800,"price":13.2,"orders":1},{"quantity":3600,"price":13.25,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|127185","symbol":"PETRONET25AUG290PE","last_price":12.9,"volume":147600,"average_price":16.45,"oi":594000.0,"net_change":-6.8,"total_buy_quantity":162000.0,"total_sell_quantity":266400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.7,"last_trade_time":"1754560784281","oi_day_high":633600.0,"oi_day_low":594000.0},"NSE_FO:CESC25AUG170CE":{"ohlc":{"open":1.8,"high":5.65,"low":1.8,"close":3.55},"depth":{"buy":[{"quantity":7250,"price":3.6,"orders":2},{"quantity":32625,"price":3.55,"orders":6},{"quantity":21750,"price":3.5,"orders":6},{"quantity":14500,"price":3.45,"orders":3},{"quantity":14500,"price":3.4,"orders":4}],"sell":[{"quantity":25375,"price":3.7,"orders":7},{"quantity":14500,"price":3.75,"orders":4},{"quantity":43500,"price":3.8,"orders":5},{"quantity":7250,"price":3.85,"orders":2},{"quantity":7250,"price":3.9,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|86658","symbol":"CESC25AUG170CE","last_price":3.55,"volume":11556500,"average_price":4.1,"oi":1308625.0,"net_change":1.55,"total_buy_quantity":928000.0,"total_sell_quantity":1015000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1754560795286","oi_day_high":1645750.0,"oi_day_low":953375.0},"NSE_FO:MANAPPURAM25AUG255PE":{"ohlc":{"open":6.4,"high":7.6,"low":4.15,"close":4.5},"depth":{"buy":[{"quantity":6000,"price":4.3,"orders":2},{"quantity":6000,"price":4.25,"orders":2},{"quantity":6000,"price":4.2,"orders":2},{"quantity":3000,"price":4.15,"orders":1},{"quantity":6000,"price":4.1,"orders":2}],"sell":[{"quantity":3000,"price":4.45,"orders":1},{"quantity":6000,"price":4.5,"orders":2},{"quantity":3000,"price":4.55,"orders":1},{"quantity":6000,"price":4.6,"orders":2},{"quantity":6000,"price":4.65,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|110716","symbol":"MANAPPURAM25AUG255PE","last_price":4.5,"volume":1245000,"average_price":5.89,"oi":1050000.0,"net_change":-1.75,"total_buy_quantity":528000.0,"total_sell_quantity":477000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.25,"last_trade_time":"1754560799020","oi_day_high":1050000.0,"oi_day_low":957000.0},"NSE_FO:LODHA25AUG1240PE":{"ohlc":{"open":38.3,"high":55.35,"low":38.3,"close":41.35},"depth":{"buy":[{"quantity":900,"price":34.15,"orders":1},{"quantity":450,"price":34.1,"orders":1},{"quantity":2250,"price":34.05,"orders":2},{"quantity":450,"price":34.0,"orders":1},{"quantity":450,"price":33.95,"orders":1}],"sell":[{"quantity":450,"price":43.9,"orders":1},{"quantity":450,"price":43.95,"orders":1},{"quantity":450,"price":44.0,"orders":1},{"quantity":450,"price":44.5,"orders":1},{"quantity":2250,"price":46.55,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|114151","symbol":"LODHA25AUG1240PE","last_price":41.35,"volume":40950,"average_price":48.88,"oi":108900.0,"net_change":-2.0,"total_buy_quantity":21600.0,"total_sell_quantity":21600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":92.65,"last_trade_time":"1754560641751","oi_day_high":121050.0,"oi_day_low":108000.0},"NSE_FO:ALKEM25AUG5050CE":{"ohlc":{"open":67.45,"high":67.45,"low":67.45,"close":67.45},"depth":{"buy":[{"quantity":125,"price":63.4,"orders":1},{"quantity":125,"price":63.35,"orders":1},{"quantity":250,"price":52.75,"orders":2},{"quantity":500,"price":52.0,"orders":1},{"quantity":875,"price":31.7,"orders":2}],"sell":[{"quantity":125,"price":69.95,"orders":1},{"quantity":125,"price":70.0,"orders":1},{"quantity":125,"price":78.95,"orders":1},{"quantity":500,"price":80.95,"orders":1},{"quantity":250,"price":85.95,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|65000","symbol":"ALKEM25AUG5050CE","last_price":67.45,"volume":250,"average_price":67.45,"oi":4875.0,"net_change":-3.5,"total_buy_quantity":8625.0,"total_sell_quantity":6750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":143.8,"last_trade_time":"1754545904001","oi_day_high":4875.0,"oi_day_low":4875.0},"NSE_FO:IRFC25AUG127.5PE":{"ohlc":{"open":4.1,"high":5.8,"low":3.1,"close":3.1},"depth":{"buy":[{"quantity":12750,"price":3.05,"orders":3},{"quantity":25500,"price":3.0,"orders":4},{"quantity":8500,"price":2.95,"orders":2},{"quantity":42500,"price":2.9,"orders":3},{"quantity":4250,"price":2.85,"orders":1}],"sell":[{"quantity":12750,"price":3.15,"orders":3},{"quantity":12750,"price":3.2,"orders":3},{"quantity":21250,"price":3.25,"orders":5},{"quantity":25500,"price":3.3,"orders":6},{"quantity":46750,"price":3.35,"orders":4}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|101472","symbol":"IRFC25AUG127.5PE","last_price":3.1,"volume":2299250,"average_price":4.31,"oi":1113500.0,"net_change":-0.45,"total_buy_quantity":624750.0,"total_sell_quantity":765000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.55,"last_trade_time":"1754560747651","oi_day_high":1164500.0,"oi_day_low":1049750.0},"NSE_FO:INFY25AUG1500PE":{"ohlc":{"open":72.6,"high":88.4,"low":66.8,"close":67.0},"depth":{"buy":[{"quantity":400,"price":67.05,"orders":1},{"quantity":4800,"price":67.0,"orders":1},{"quantity":1200,"price":66.6,"orders":1},{"quantity":400,"price":66.5,"orders":1},{"quantity":400,"price":66.2,"orders":1}],"sell":[{"quantity":400,"price":68.15,"orders":1},{"quantity":400,"price":68.2,"orders":1},{"quantity":400,"price":68.25,"orders":1},{"quantity":800,"price":68.9,"orders":1},{"quantity":400,"price":69.0,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|99644","symbol":"INFY25AUG1500PE","last_price":67.0,"volume":294800,"average_price":76.36,"oi":1014000.0,"net_change":-5.15,"total_buy_quantity":62400.0,"total_sell_quantity":43200.0,"lower_circuit_limit":25.85,"upper_circuit_limit":118.45,"last_trade_time":"1754560785720","oi_day_high":1074400.0,"oi_day_low":1004400.0},"NSE_FO:IGL25AUG205PE":{"ohlc":{"open":7.2,"high":8.55,"low":5.15,"close":5.25},"depth":{"buy":[{"quantity":11000,"price":5.15,"orders":4},{"quantity":5500,"price":5.1,"orders":2},{"quantity":5500,"price":5.05,"orders":2},{"quantity":5500,"price":4.95,"orders":2},{"quantity":2750,"price":4.85,"orders":1}],"sell":[{"quantity":5500,"price":5.3,"orders":2},{"quantity":2750,"price":5.4,"orders":1},{"quantity":2750,"price":5.45,"orders":1},{"quantity":2750,"price":5.55,"orders":1},{"quantity":5500,"price":5.6,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|104366","symbol":"IGL25AUG205PE","last_price":5.25,"volume":1531750,"average_price":6.89,"oi":913000.0,"net_change":-1.45,"total_buy_quantity":547250.0,"total_sell_quantity":393250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.7,"last_trade_time":"1754560634478","oi_day_high":1237500.0,"oi_day_low":657250.0},"NSE_FO:GODREJPROP25AUG2100PE":{"ohlc":{"open":93.05,"high":110.45,"low":79.1,"close":82.1},"depth":{"buy":[{"quantity":275,"price":81.1,"orders":1},{"quantity":275,"price":81.05,"orders":1},{"quantity":275,"price":80.75,"orders":1},{"quantity":275,"price":79.6,"orders":1},{"quantity":3575,"price":71.15,"orders":1}],"sell":[{"quantity":275,"price":82.05,"orders":1},{"quantity":275,"price":82.1,"orders":1},{"quantity":275,"price":82.5,"orders":1},{"quantity":275,"price":82.95,"orders":1},{"quantity":275,"price":83.7,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|96631","symbol":"GODREJPROP25AUG2100PE","last_price":82.1,"volume":166925,"average_price":90.62,"oi":175175.0,"net_change":-0.1,"total_buy_quantity":18975.0,"total_sell_quantity":18425.0,"lower_circuit_limit":2.7,"upper_circuit_limit":161.7,"last_trade_time":"1754560761779","oi_day_high":199650.0,"oi_day_low":175175.0},"NSE_FO:PNB25AUG105CE":{"ohlc":{"open":2.05,"high":2.7,"low":1.75,"close":2.65},"depth":{"buy":[{"quantity":120000,"price":2.6,"orders":11},{"quantity":56000,"price":2.55,"orders":6},{"quantity":112000,"price":2.5,"orders":6},{"quantity":112000,"price":2.45,"orders":9},{"quantity":72000,"price":2.4,"orders":8}],"sell":[{"quantity":56000,"price":2.65,"orders":6},{"quantity":216000,"price":2.7,"orders":21},{"quantity":120000,"price":2.75,"orders":13},{"quantity":240000,"price":2.8,"orders":16},{"quantity":120000,"price":2.85,"orders":6}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|126170","symbol":"PNB25AUG105CE","last_price":2.65,"volume":21640000,"average_price":2.17,"oi":1.7936E7,"net_change":0.4,"total_buy_quantity":5648000.0,"total_sell_quantity":2232000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1754560786661","oi_day_high":1.8648E7,"oi_day_low":1.7888E7},"NSE_FO:ADANIENT25AUG2450CE":{"ohlc":{"open":17.95,"high":17.95,"low":10.05,"close":16.0},"depth":{"buy":[{"quantity":600,"price":15.0,"orders":2},{"quantity":300,"price":14.9,"orders":1},{"quantity":300,"price":14.85,"orders":1},{"quantity":600,"price":14.8,"orders":2},{"quantity":300,"price":14.75,"orders":1}],"sell":[{"quantity":600,"price":15.5,"orders":2},{"quantity":300,"price":15.55,"orders":1},{"quantity":300,"price":15.6,"orders":1},{"quantity":600,"price":15.65,"orders":2},{"quantity":600,"price":15.75,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|63949","symbol":"ADANIENT25AUG2450CE","last_price":16.0,"volume":722100,"average_price":14.02,"oi":415800.0,"net_change":-4.1,"total_buy_quantity":163200.0,"total_sell_quantity":51900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.1,"last_trade_time":"1754560797923","oi_day_high":443400.0,"oi_day_low":383700.0},"NSE_FO:KOTAKBANK25AUG1980PE":{"ohlc":{"open":31.85,"high":37.85,"low":21.85,"close":22.4},"depth":{"buy":[{"quantity":400,"price":22.1,"orders":1},{"quantity":400,"price":22.05,"orders":1},{"quantity":1600,"price":22.0,"orders":1},{"quantity":400,"price":21.85,"orders":1},{"quantity":800,"price":21.8,"orders":2}],"sell":[{"quantity":400,"price":22.35,"orders":1},{"quantity":400,"price":22.4,"orders":1},{"quantity":400,"price":22.65,"orders":1},{"quantity":1200,"price":22.7,"orders":2},{"quantity":1600,"price":22.75,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|105781","symbol":"KOTAKBANK25AUG1980PE","last_price":22.4,"volume":1108800,"average_price":29.4,"oi":481200.0,"net_change":-0.8,"total_buy_quantity":128400.0,"total_sell_quantity":97200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":98.8,"last_trade_time":"1754560796509","oi_day_high":530000.0,"oi_day_low":448400.0},"NSE_FO:YESBANK25AUG19PE":{"ohlc":{"open":0.65,"high":0.8,"low":0.5,"close":0.55},"depth":{"buy":[{"quantity":3763100,"price":0.5,"orders":14},{"quantity":7059700,"price":0.45,"orders":15},{"quantity":8894600,"price":0.4,"orders":17},{"quantity":9796500,"price":0.35,"orders":18},{"quantity":7526200,"price":0.3,"orders":13}],"sell":[{"quantity":715300,"price":0.55,"orders":11},{"quantity":1337300,"price":0.6,"orders":11},{"quantity":1555000,"price":0.65,"orders":11},{"quantity":1088500,"price":0.7,"orders":9},{"quantity":715300,"price":0.75,"orders":6}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|144333","symbol":"YESBANK25AUG19PE","last_price":0.55,"volume":27523500,"average_price":0.62,"oi":4.18606E7,"net_change":-0.05,"total_buy_quantity":6.02718E7,"total_sell_quantity":7184100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1754560770479","oi_day_high":4.48773E7,"oi_day_low":4.15185E7},"NSE_FO:ZYDUSLIFE25AUG970CE":{"ohlc":{"open":13.0,"high":16.8,"low":9.75,"close":16.85},"depth":{"buy":[{"quantity":900,"price":16.35,"orders":1},{"quantity":900,"price":16.3,"orders":1},{"quantity":900,"price":16.2,"orders":1},{"quantity":1800,"price":16.15,"orders":2},{"quantity":900,"price":16.05,"orders":1}],"sell":[{"quantity":900,"price":16.85,"orders":1},{"quantity":1800,"price":17.0,"orders":1},{"quantity":900,"price":17.6,"orders":1},{"quantity":900,"price":17.75,"orders":1},{"quantity":1800,"price":17.8,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|144418","symbol":"ZYDUSLIFE25AUG970CE","last_price":16.85,"volume":87300,"average_price":13.09,"oi":108900.0,"net_change":1.9,"total_buy_quantity":147600.0,"total_sell_quantity":156600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.95,"last_trade_time":"1754560793826","oi_day_high":116100.0,"oi_day_low":104400.0},"NSE_FO:SJVN25AUG92.5CE":{"ohlc":{"open":3.35,"high":4.15,"low":2.6,"close":4.15},"depth":{"buy":[{"quantity":29375,"price":4.15,"orders":1},{"quantity":23500,"price":4.1,"orders":4},{"quantity":11750,"price":4.05,"orders":2},{"quantity":11750,"price":4.0,"orders":2},{"quantity":23500,"price":3.95,"orders":4}],"sell":[{"quantity":23500,"price":4.25,"orders":4},{"quantity":11750,"price":4.3,"orders":2},{"quantity":35250,"price":4.35,"orders":2},{"quantity":11750,"price":4.4,"orders":2},{"quantity":5875,"price":4.45,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|134660","symbol":"SJVN25AUG92.5CE","last_price":4.15,"volume":387750,"average_price":3.21,"oi":235000.0,"net_change":0.65,"total_buy_quantity":810750.0,"total_sell_quantity":270250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1754560282322","oi_day_high":252625.0,"oi_day_low":188000.0},"NSE_FO:AMBER25AUG8000CE":{"ohlc":{"open":127.05,"high":163.15,"low":103.8,"close":161.1},"depth":{"buy":[{"quantity":100,"price":155.25,"orders":1},{"quantity":100,"price":155.2,"orders":1},{"quantity":100,"price":155.05,"orders":1},{"quantity":100,"price":155.0,"orders":1},{"quantity":1100,"price":153.15,"orders":2}],"sell":[{"quantity":100,"price":160.0,"orders":1},{"quantity":100,"price":161.1,"orders":1},{"quantity":100,"price":162.45,"orders":1},{"quantity":100,"price":162.5,"orders":1},{"quantity":100,"price":162.95,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|65877","symbol":"AMBER25AUG8000CE","last_price":161.1,"volume":81000,"average_price":132.45,"oi":87200.0,"net_change":33.75,"total_buy_quantity":16400.0,"total_sell_quantity":16600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":404.65,"last_trade_time":"1754560794515","oi_day_high":88200.0,"oi_day_low":81900.0},"NSE_FO:BLUESTARCO25AUG1740PE":{"ohlc":{"open":46.3,"high":46.65,"low":15.8,"close":17.8},"depth":{"buy":[{"quantity":650,"price":16.9,"orders":2},{"quantity":325,"price":16.7,"orders":1},{"quantity":325,"price":16.35,"orders":1},{"quantity":325,"price":16.3,"orders":1},{"quantity":325,"price":15.75,"orders":1}],"sell":[{"quantity":325,"price":17.65,"orders":1},{"quantity":650,"price":17.7,"orders":2},{"quantity":325,"price":17.75,"orders":1},{"quantity":975,"price":17.8,"orders":3},{"quantity":325,"price":18.55,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|74309","symbol":"BLUESTARCO25AUG1740PE","last_price":17.8,"volume":218725,"average_price":31.62,"oi":34775.0,"net_change":-28.5,"total_buy_quantity":54600.0,"total_sell_quantity":71825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":95.8,"last_trade_time":"1754560792931","oi_day_high":42250.0,"oi_day_low":31850.0},"NSE_FO:BANKINDIA25AUG112.5PE":{"ohlc":{"open":3.1,"high":4.4,"low":2.75,"close":2.75},"depth":{"buy":[{"quantity":36400,"price":2.7,"orders":7},{"quantity":20800,"price":2.65,"orders":4},{"quantity":26000,"price":2.6,"orders":5},{"quantity":10400,"price":2.55,"orders":2},{"quantity":57200,"price":2.5,"orders":4}],"sell":[{"quantity":31200,"price":2.8,"orders":4},{"quantity":26000,"price":2.85,"orders":5},{"quantity":20800,"price":2.9,"orders":4},{"quantity":20800,"price":2.95,"orders":4},{"quantity":57200,"price":3.0,"orders":4}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|72077","symbol":"BANKINDIA25AUG112.5PE","last_price":2.75,"volume":561600,"average_price":3.32,"oi":691600.0,"net_change":-0.35,"total_buy_quantity":967200.0,"total_sell_quantity":1076400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1754560531493","oi_day_high":717600.0,"oi_day_low":644800.0},"NSE_FO:ABB25AUG5500CE":{"ohlc":{"open":28.45,"high":35.1,"low":22.0,"close":33.85},"depth":{"buy":[{"quantity":125,"price":33.85,"orders":1},{"quantity":1125,"price":33.8,"orders":2},{"quantity":250,"price":33.1,"orders":2},{"quantity":250,"price":33.05,"orders":2},{"quantity":250,"price":33.0,"orders":2}],"sell":[{"quantity":125,"price":34.75,"orders":1},{"quantity":250,"price":34.8,"orders":1},{"quantity":625,"price":34.95,"orders":1},{"quantity":4625,"price":35.0,"orders":4},{"quantity":125,"price":35.2,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|62788","symbol":"ABB25AUG5500CE","last_price":33.85,"volume":209250,"average_price":27.16,"oi":261375.0,"net_change":2.85,"total_buy_quantity":42500.0,"total_sell_quantity":35125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":110.65,"last_trade_time":"1754560777318","oi_day_high":285625.0,"oi_day_low":261375.0},"NSE_FO:MFSL25AUG1500PE":{"ohlc":{"open":50.2,"high":52.8,"low":35.0,"close":35.1},"depth":{"buy":[{"quantity":800,"price":34.05,"orders":1},{"quantity":800,"price":30.15,"orders":1},{"quantity":800,"price":30.1,"orders":1},{"quantity":800,"price":30.05,"orders":1},{"quantity":800,"price":30.0,"orders":1}],"sell":[{"quantity":1600,"price":39.75,"orders":2},{"quantity":800,"price":39.8,"orders":1},{"quantity":800,"price":40.6,"orders":1},{"quantity":3200,"price":40.8,"orders":1},{"quantity":2400,"price":40.9,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|113536","symbol":"MFSL25AUG1500PE","last_price":35.1,"volume":268800,"average_price":43.55,"oi":168000.0,"net_change":-15.05,"total_buy_quantity":65600.0,"total_sell_quantity":62400.0,"lower_circuit_limit":12.95,"upper_circuit_limit":87.35,"last_trade_time":"1754560783201","oi_day_high":168000.0,"oi_day_low":112800.0},"NSE_FO:SUNPHARMA25AUG1700PE":{"ohlc":{"open":119.0,"high":128.0,"low":97.0,"close":99.3},"depth":{"buy":[{"quantity":350,"price":99.35,"orders":1},{"quantity":350,"price":99.3,"orders":1},{"quantity":350,"price":99.25,"orders":1},{"quantity":350,"price":99.2,"orders":1},{"quantity":350,"price":98.55,"orders":1}],"sell":[{"quantity":350,"price":101.5,"orders":1},{"quantity":350,"price":101.55,"orders":1},{"quantity":350,"price":106.5,"orders":1},{"quantity":1400,"price":106.55,"orders":1},{"quantity":1750,"price":106.95,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|136264","symbol":"SUNPHARMA25AUG1700PE","last_price":99.3,"volume":140700,"average_price":111.25,"oi":138950.0,"net_change":-9.5,"total_buy_quantity":36400.0,"total_sell_quantity":35000.0,"lower_circuit_limit":57.05,"upper_circuit_limit":160.55,"last_trade_time":"1754560762652","oi_day_high":168700.0,"oi_day_low":138250.0},"NSE_FO:TATACHEM25AUG980CE":{"ohlc":{"open":11.8,"high":17.15,"low":9.5,"close":16.65},"depth":{"buy":[{"quantity":650,"price":16.35,"orders":1},{"quantity":650,"price":16.3,"orders":1},{"quantity":650,"price":16.25,"orders":1},{"quantity":650,"price":16.15,"orders":1},{"quantity":650,"price":16.05,"orders":1}],"sell":[{"quantity":1300,"price":16.75,"orders":2},{"quantity":1300,"price":16.9,"orders":2},{"quantity":650,"price":16.95,"orders":1},{"quantity":650,"price":17.0,"orders":1},{"quantity":1300,"price":17.15,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|137209","symbol":"TATACHEM25AUG980CE","last_price":16.65,"volume":312000,"average_price":12.02,"oi":313950.0,"net_change":2.5,"total_buy_quantity":138450.0,"total_sell_quantity":164450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.3,"last_trade_time":"1754560775138","oi_day_high":338650.0,"oi_day_low":303550.0},"NSE_FO:360ONE25AUG1060PE":{"ohlc":{"open":27.5,"high":31.55,"low":20.6,"close":21.25},"depth":{"buy":[{"quantity":500,"price":19.85,"orders":1},{"quantity":500,"price":19.8,"orders":1},{"quantity":500,"price":19.75,"orders":1},{"quantity":500,"price":17.75,"orders":1},{"quantity":14500,"price":17.7,"orders":1}],"sell":[{"quantity":500,"price":21.45,"orders":1},{"quantity":500,"price":21.5,"orders":1},{"quantity":500,"price":22.6,"orders":1},{"quantity":500,"price":22.65,"orders":1},{"quantity":500,"price":22.7,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|62613","symbol":"360ONE25AUG1060PE","last_price":21.25,"volume":40000,"average_price":25.9,"oi":202000.0,"net_change":-8.35,"total_buy_quantity":93000.0,"total_sell_quantity":90000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.3,"last_trade_time":"1754560721767","oi_day_high":202000.0,"oi_day_low":196500.0},"NSE_FO:PATANJALI25AUG1880CE":{"ohlc":{"open":34.95,"high":35.0,"low":20.0,"close":30.5},"depth":{"buy":[{"quantity":300,"price":30.75,"orders":1},{"quantity":300,"price":30.7,"orders":1},{"quantity":300,"price":30.3,"orders":1},{"quantity":300,"price":30.25,"orders":1},{"quantity":300,"price":29.35,"orders":1}],"sell":[{"quantity":300,"price":32.5,"orders":1},{"quantity":300,"price":32.55,"orders":1},{"quantity":300,"price":32.6,"orders":1},{"quantity":300,"price":32.65,"orders":1},{"quantity":300,"price":32.7,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|126425","symbol":"PATANJALI25AUG1880CE","last_price":30.5,"volume":47100,"average_price":28.13,"oi":26700.0,"net_change":-2.85,"total_buy_quantity":57600.0,"total_sell_quantity":49500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":75.65,"last_trade_time":"1754560758280","oi_day_high":34200.0,"oi_day_low":26700.0},"NSE_FO:POLICYBZR25AUG1800CE":{"ohlc":{"open":35.75,"high":52.25,"low":29.95,"close":51.5},"depth":{"buy":[{"quantity":700,"price":50.75,"orders":2},{"quantity":350,"price":50.6,"orders":1},{"quantity":350,"price":50.55,"orders":1},{"quantity":350,"price":50.5,"orders":1},{"quantity":350,"price":50.3,"orders":1}],"sell":[{"quantity":350,"price":51.5,"orders":1},{"quantity":350,"price":51.6,"orders":1},{"quantity":350,"price":51.95,"orders":1},{"quantity":350,"price":52.0,"orders":1},{"quantity":350,"price":52.15,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|129969","symbol":"POLICYBZR25AUG1800CE","last_price":51.5,"volume":317800,"average_price":39.47,"oi":164850.0,"net_change":16.05,"total_buy_quantity":99050.0,"total_sell_quantity":43750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":93.45,"last_trade_time":"1754560790059","oi_day_high":183750.0,"oi_day_low":164850.0},"NSE_FO:RECLTD25AUG400CE":{"ohlc":{"open":5.55,"high":5.65,"low":3.5,"close":4.55},"depth":{"buy":[{"quantity":6375,"price":4.45,"orders":5},{"quantity":12750,"price":4.4,"orders":10},{"quantity":12750,"price":4.35,"orders":8},{"quantity":14025,"price":4.3,"orders":8},{"quantity":14025,"price":4.25,"orders":8}],"sell":[{"quantity":11475,"price":4.6,"orders":9},{"quantity":10200,"price":4.65,"orders":8},{"quantity":14025,"price":4.7,"orders":9},{"quantity":5100,"price":4.75,"orders":3},{"quantity":34425,"price":4.8,"orders":11}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|132065","symbol":"RECLTD25AUG400CE","last_price":4.55,"volume":6309975,"average_price":4.33,"oi":6633825.0,"net_change":-1.2,"total_buy_quantity":698700.0,"total_sell_quantity":953700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.75,"last_trade_time":"1754560798140","oi_day_high":6640200.0,"oi_day_low":5928750.0},"NSE_FO:PGEL25AUG820CE":{"ohlc":{"open":14.25,"high":16.2,"low":7.75,"close":11.6},"depth":{"buy":[{"quantity":700,"price":11.55,"orders":1},{"quantity":700,"price":11.4,"orders":1},{"quantity":700,"price":11.35,"orders":1},{"quantity":700,"price":11.3,"orders":1},{"quantity":1400,"price":11.25,"orders":2}],"sell":[{"quantity":1400,"price":11.9,"orders":2},{"quantity":700,"price":11.95,"orders":1},{"quantity":5600,"price":12.0,"orders":1},{"quantity":1400,"price":12.2,"orders":1},{"quantity":4200,"price":12.4,"orders":3}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|122920","symbol":"PGEL25AUG820CE","last_price":11.6,"volume":485100,"average_price":10.9,"oi":332500.0,"net_change":-4.65,"total_buy_quantity":168000.0,"total_sell_quantity":164500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.25,"last_trade_time":"1754560771742","oi_day_high":344400.0,"oi_day_low":270900.0},"NSE_FO:HINDALCO25AUG680CE":{"ohlc":{"open":19.85,"high":21.45,"low":14.2,"close":21.45},"depth":{"buy":[{"quantity":1400,"price":21.35,"orders":1},{"quantity":1400,"price":21.3,"orders":1},{"quantity":1400,"price":21.25,"orders":1},{"quantity":1400,"price":21.2,"orders":1},{"quantity":2800,"price":21.15,"orders":2}],"sell":[{"quantity":2800,"price":21.5,"orders":2},{"quantity":1400,"price":21.55,"orders":1},{"quantity":1400,"price":21.6,"orders":1},{"quantity":2800,"price":21.65,"orders":1},{"quantity":2800,"price":21.7,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|100742","symbol":"HINDALCO25AUG680CE","last_price":21.45,"volume":2130800,"average_price":17.37,"oi":660800.0,"net_change":1.85,"total_buy_quantity":233800.0,"total_sell_quantity":103600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.0,"last_trade_time":"1754560796874","oi_day_high":791000.0,"oi_day_low":625800.0},"NSE_FO:MAXHEALTH25AUG1240PE":{"ohlc":{"open":24.0,"high":31.55,"low":18.9,"close":22.0},"depth":{"buy":[{"quantity":525,"price":20.5,"orders":1},{"quantity":525,"price":20.45,"orders":1},{"quantity":525,"price":20.3,"orders":1},{"quantity":525,"price":19.95,"orders":1},{"quantity":525,"price":19.85,"orders":1}],"sell":[{"quantity":525,"price":21.55,"orders":1},{"quantity":525,"price":21.6,"orders":1},{"quantity":525,"price":22.55,"orders":1},{"quantity":525,"price":22.9,"orders":1},{"quantity":2100,"price":25.15,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|118395","symbol":"MAXHEALTH25AUG1240PE","last_price":22.0,"volume":212625,"average_price":26.71,"oi":104475.0,"net_change":0.1,"total_buy_quantity":63000.0,"total_sell_quantity":74550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.05,"last_trade_time":"1754560789235","oi_day_high":110775.0,"oi_day_low":85050.0},"NSE_FO:TATAPOWER25AUG400PE":{"ohlc":{"open":18.75,"high":22.8,"low":16.15,"close":16.3},"depth":{"buy":[{"quantity":1450,"price":16.45,"orders":1},{"quantity":1450,"price":16.4,"orders":1},{"quantity":1450,"price":16.35,"orders":1},{"quantity":2900,"price":16.3,"orders":1},{"quantity":1450,"price":16.2,"orders":1}],"sell":[{"quantity":1450,"price":16.75,"orders":1},{"quantity":2900,"price":16.8,"orders":2},{"quantity":1450,"price":16.85,"orders":1},{"quantity":1450,"price":16.95,"orders":1},{"quantity":2900,"price":17.05,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|137888","symbol":"TATAPOWER25AUG400PE","last_price":16.3,"volume":314650,"average_price":19.99,"oi":2840550.0,"net_change":-1.55,"total_buy_quantity":192850.0,"total_sell_quantity":214600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.85,"last_trade_time":"1754560678136","oi_day_high":2927550.0,"oi_day_low":2831850.0},"NSE_FO:GODREJCP25AUG1260CE":{"ohlc":{"open":11.95,"high":17.0,"low":10.4,"close":16.45},"depth":{"buy":[{"quantity":6000,"price":16.0,"orders":1},{"quantity":500,"price":15.1,"orders":1},{"quantity":500,"price":15.05,"orders":1},{"quantity":1500,"price":15.0,"orders":3},{"quantity":500,"price":14.55,"orders":1}],"sell":[{"quantity":1000,"price":16.45,"orders":1},{"quantity":1500,"price":16.7,"orders":2},{"quantity":500,"price":16.75,"orders":1},{"quantity":1500,"price":16.8,"orders":2},{"quantity":1000,"price":16.85,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|96449","symbol":"GODREJCP25AUG1260CE","last_price":16.45,"volume":397500,"average_price":13.48,"oi":158000.0,"net_change":3.15,"total_buy_quantity":148500.0,"total_sell_quantity":85500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.3,"last_trade_time":"1754560797320","oi_day_high":181000.0,"oi_day_low":149000.0},"NSE_FO:SRF25AUG3000CE":{"ohlc":{"open":72.7,"high":72.7,"low":36.35,"close":49.5},"depth":{"buy":[{"quantity":200,"price":47.3,"orders":1},{"quantity":200,"price":47.2,"orders":1},{"quantity":200,"price":47.15,"orders":1},{"quantity":200,"price":46.8,"orders":1},{"quantity":200,"price":46.75,"orders":1}],"sell":[{"quantity":200,"price":49.75,"orders":1},{"quantity":200,"price":49.9,"orders":1},{"quantity":400,"price":49.95,"orders":1},{"quantity":400,"price":50.0,"orders":2},{"quantity":2000,"price":51.0,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|136484","symbol":"SRF25AUG3000CE","last_price":49.5,"volume":434000,"average_price":47.83,"oi":208400.0,"net_change":-23.35,"total_buy_quantity":54200.0,"total_sell_quantity":56000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":149.45,"last_trade_time":"1754560797599","oi_day_high":216800.0,"oi_day_low":137200.0},"NSE_FO:SBIN25AUG800CE":{"ohlc":{"open":19.0,"high":20.2,"low":13.6,"close":19.65},"depth":{"buy":[{"quantity":3750,"price":19.7,"orders":2},{"quantity":2250,"price":19.65,"orders":3},{"quantity":6750,"price":19.6,"orders":5},{"quantity":3000,"price":19.55,"orders":2},{"quantity":3750,"price":19.5,"orders":4}],"sell":[{"quantity":6750,"price":19.8,"orders":2},{"quantity":750,"price":19.85,"orders":1},{"quantity":15750,"price":19.9,"orders":7},{"quantity":3000,"price":19.95,"orders":2},{"quantity":14250,"price":20.0,"orders":10}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|134246","symbol":"SBIN25AUG800CE","last_price":19.65,"volume":14820000,"average_price":17.22,"oi":6565500.0,"net_change":0.65,"total_buy_quantity":291000.0,"total_sell_quantity":411000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.3,"last_trade_time":"1754560797476","oi_day_high":7557000.0,"oi_day_low":5776500.0},"NSE_FO:COFORGE25AUG1740PE":{"ohlc":{"open":95.15,"high":98.45,"low":64.75,"close":65.25},"depth":{"buy":[{"quantity":375,"price":64.55,"orders":1},{"quantity":375,"price":64.5,"orders":1},{"quantity":375,"price":64.4,"orders":1},{"quantity":375,"price":64.25,"orders":1},{"quantity":1500,"price":62.7,"orders":1}],"sell":[{"quantity":375,"price":65.55,"orders":1},{"quantity":375,"price":65.6,"orders":1},{"quantity":375,"price":65.65,"orders":1},{"quantity":375,"price":66.9,"orders":1},{"quantity":375,"price":66.95,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|79693","symbol":"COFORGE25AUG1740PE","last_price":65.25,"volume":69375,"average_price":82.37,"oi":101250.0,"net_change":-46.9,"total_buy_quantity":8250.0,"total_sell_quantity":22125.0,"lower_circuit_limit":35.0,"upper_circuit_limit":189.3,"last_trade_time":"1754560740150","oi_day_high":103875.0,"oi_day_low":97125.0},"NSE_FO:MPHASIS25AUG2800PE":{"ohlc":{"open":149.45,"high":154.5,"low":124.35,"close":124.35},"depth":{"buy":[{"quantity":275,"price":117.2,"orders":1},{"quantity":275,"price":117.15,"orders":1},{"quantity":275,"price":117.0,"orders":1},{"quantity":1375,"price":111.5,"orders":1},{"quantity":825,"price":108.45,"orders":1}],"sell":[{"quantity":550,"price":138.65,"orders":1},{"quantity":275,"price":138.7,"orders":1},{"quantity":275,"price":138.75,"orders":1},{"quantity":1375,"price":138.8,"orders":1},{"quantity":275,"price":139.55,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|43921","symbol":"MPHASIS25AUG2800PE","last_price":124.35,"volume":5500,"average_price":134.37,"oi":45650.0,"net_change":-40.2,"total_buy_quantity":8525.0,"total_sell_quantity":25850.0,"lower_circuit_limit":54.7,"upper_circuit_limit":274.4,"last_trade_time":"1754559959338","oi_day_high":46475.0,"oi_day_low":45650.0},"NSE_FO:BSE25AUG2450PE":{"ohlc":{"open":153.3,"high":155.95,"low":96.0,"close":96.8},"depth":{"buy":[{"quantity":375,"price":96.05,"orders":1},{"quantity":1125,"price":96.0,"orders":3},{"quantity":375,"price":94.9,"orders":1},{"quantity":375,"price":94.8,"orders":1},{"quantity":1500,"price":94.75,"orders":2}],"sell":[{"quantity":375,"price":97.75,"orders":1},{"quantity":375,"price":97.8,"orders":1},{"quantity":375,"price":98.6,"orders":1},{"quantity":375,"price":98.65,"orders":1},{"quantity":375,"price":99.0,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|76201","symbol":"BSE25AUG2450PE","last_price":96.8,"volume":540000,"average_price":121.86,"oi":255000.0,"net_change":-45.5,"total_buy_quantity":35250.0,"total_sell_quantity":41250.0,"lower_circuit_limit":11.8,"upper_circuit_limit":272.8,"last_trade_time":"1754560793564","oi_day_high":255000.0,"oi_day_low":218625.0},"NSE_FO:CDSL25AUG1480PE":{"ohlc":{"open":25.5,"high":29.9,"low":15.75,"close":16.0},"depth":{"buy":[{"quantity":475,"price":16.35,"orders":1},{"quantity":475,"price":16.3,"orders":1},{"quantity":475,"price":16.25,"orders":1},{"quantity":950,"price":16.2,"orders":2},{"quantity":475,"price":16.15,"orders":1}],"sell":[{"quantity":475,"price":16.55,"orders":1},{"quantity":950,"price":16.6,"orders":1},{"quantity":475,"price":16.7,"orders":1},{"quantity":950,"price":16.75,"orders":2},{"quantity":475,"price":16.95,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|86348","symbol":"CDSL25AUG1480PE","last_price":16.0,"volume":332975,"average_price":24.11,"oi":182875.0,"net_change":-9.05,"total_buy_quantity":123025.0,"total_sell_quantity":76950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.95,"last_trade_time":"1754560795798","oi_day_high":187625.0,"oi_day_low":168625.0},"NSE_FO:ONGC25AUG240CE":{"ohlc":{"open":2.0,"high":2.1,"low":1.5,"close":1.9},"depth":{"buy":[{"quantity":18000,"price":1.85,"orders":8},{"quantity":13500,"price":1.8,"orders":6},{"quantity":20250,"price":1.75,"orders":4},{"quantity":18000,"price":1.7,"orders":5},{"quantity":11250,"price":1.65,"orders":2}],"sell":[{"quantity":27000,"price":1.95,"orders":8},{"quantity":60750,"price":2.0,"orders":11},{"quantity":38250,"price":2.05,"orders":14},{"quantity":83250,"price":2.1,"orders":16},{"quantity":31500,"price":2.15,"orders":8}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|125680","symbol":"ONGC25AUG240CE","last_price":1.9,"volume":4952250,"average_price":1.8,"oi":1.16865E7,"net_change":-0.35,"total_buy_quantity":522000.0,"total_sell_quantity":1134000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1754560781651","oi_day_high":1.179225E7,"oi_day_low":1.16865E7},"NSE_FO:KPITTECH25AUG1220PE":{"ohlc":{"open":44.0,"high":45.75,"low":33.5,"close":34.95},"depth":{"buy":[{"quantity":400,"price":33.55,"orders":1},{"quantity":400,"price":33.5,"orders":1},{"quantity":400,"price":33.4,"orders":1},{"quantity":400,"price":33.3,"orders":1},{"quantity":400,"price":31.2,"orders":1}],"sell":[{"quantity":400,"price":34.75,"orders":1},{"quantity":800,"price":34.8,"orders":1},{"quantity":400,"price":35.45,"orders":1},{"quantity":400,"price":35.5,"orders":1},{"quantity":400,"price":36.7,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|106730","symbol":"KPITTECH25AUG1220PE","last_price":34.95,"volume":21200,"average_price":41.44,"oi":71600.0,"net_change":-9.45,"total_buy_quantity":9600.0,"total_sell_quantity":43600.0,"lower_circuit_limit":0.9,"upper_circuit_limit":87.9,"last_trade_time":"1754560780858","oi_day_high":72000.0,"oi_day_low":68800.0},"NSE_FO:TATAMOTORS25AUG670CE":{"ohlc":{"open":12.6,"high":13.05,"low":8.5,"close":12.05},"depth":{"buy":[{"quantity":800,"price":11.95,"orders":1},{"quantity":4800,"price":11.9,"orders":2},{"quantity":800,"price":11.85,"orders":1},{"quantity":5600,"price":11.8,"orders":2},{"quantity":800,"price":11.2,"orders":1}],"sell":[{"quantity":2400,"price":12.15,"orders":3},{"quantity":42400,"price":12.2,"orders":7},{"quantity":800,"price":12.25,"orders":1},{"quantity":1600,"price":12.3,"orders":2},{"quantity":1600,"price":12.35,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|139338","symbol":"TATAMOTORS25AUG670CE","last_price":12.05,"volume":5419200,"average_price":10.11,"oi":3029600.0,"net_change":-2.1,"total_buy_quantity":725600.0,"total_sell_quantity":268000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.15,"last_trade_time":"1754560794475","oi_day_high":3192000.0,"oi_day_low":2676000.0},"NSE_FO:VBL25AUG520PE":{"ohlc":{"open":24.6,"high":28.55,"low":20.2,"close":21.95},"depth":{"buy":[{"quantity":2050,"price":21.5,"orders":2},{"quantity":1025,"price":21.2,"orders":1},{"quantity":1025,"price":21.15,"orders":1},{"quantity":1025,"price":21.1,"orders":1},{"quantity":2050,"price":21.0,"orders":2}],"sell":[{"quantity":1025,"price":21.9,"orders":1},{"quantity":1025,"price":21.95,"orders":1},{"quantity":2050,"price":22.0,"orders":2},{"quantity":8200,"price":22.2,"orders":2},{"quantity":5125,"price":22.85,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|140802","symbol":"VBL25AUG520PE","last_price":21.95,"volume":115825,"average_price":24.26,"oi":458175.0,"net_change":-1.7,"total_buy_quantity":121975.0,"total_sell_quantity":66625.0,"lower_circuit_limit":3.65,"upper_circuit_limit":43.65,"last_trade_time":"1754560710902","oi_day_high":470475.0,"oi_day_low":457150.0},"NSE_FO:PAYTM25AUG1080PE":{"ohlc":{"open":45.05,"high":49.7,"low":36.25,"close":40.0},"depth":{"buy":[{"quantity":725,"price":39.15,"orders":1},{"quantity":1450,"price":39.1,"orders":2},{"quantity":2900,"price":39.05,"orders":1},{"quantity":1450,"price":38.8,"orders":2},{"quantity":1450,"price":38.75,"orders":2}],"sell":[{"quantity":2175,"price":39.95,"orders":3},{"quantity":21750,"price":40.0,"orders":1},{"quantity":15225,"price":40.5,"orders":2},{"quantity":21750,"price":40.9,"orders":1},{"quantity":725,"price":41.05,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|126648","symbol":"PAYTM25AUG1080PE","last_price":40.0,"volume":1164350,"average_price":41.97,"oi":545200.0,"net_change":-8.35,"total_buy_quantity":68875.0,"total_sell_quantity":151525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":100.15,"last_trade_time":"1754560733619","oi_day_high":574925.0,"oi_day_low":461825.0},"NSE_FO:HDFCLIFE25AUG760CE":{"ohlc":{"open":12.7,"high":14.8,"low":10.4,"close":13.8},"depth":{"buy":[{"quantity":1100,"price":13.65,"orders":1},{"quantity":12100,"price":13.5,"orders":2},{"quantity":1100,"price":13.1,"orders":1},{"quantity":1100,"price":13.0,"orders":1},{"quantity":33000,"price":11.45,"orders":1}],"sell":[{"quantity":2200,"price":13.9,"orders":2},{"quantity":2200,"price":13.95,"orders":2},{"quantity":3300,"price":14.0,"orders":3},{"quantity":2200,"price":14.05,"orders":2},{"quantity":3300,"price":14.1,"orders":3}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|99608","symbol":"HDFCLIFE25AUG760CE","last_price":13.8,"volume":4100800,"average_price":12.8,"oi":1235300.0,"net_change":1.1,"total_buy_quantity":216700.0,"total_sell_quantity":222200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.7,"last_trade_time":"1754560799712","oi_day_high":1304600.0,"oi_day_low":727100.0},"NSE_FO:NBCC25AUG107.5PE":{"ohlc":{"open":2.8,"high":4.15,"low":2.7,"close":2.8},"depth":{"buy":[{"quantity":19500,"price":2.7,"orders":3},{"quantity":19500,"price":2.65,"orders":3},{"quantity":45500,"price":2.6,"orders":3},{"quantity":39000,"price":2.55,"orders":3},{"quantity":71500,"price":2.5,"orders":4}],"sell":[{"quantity":26000,"price":2.85,"orders":4},{"quantity":39000,"price":2.9,"orders":3},{"quantity":52000,"price":2.95,"orders":2},{"quantity":6500,"price":3.0,"orders":1},{"quantity":6500,"price":3.05,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|116076","symbol":"NBCC25AUG107.5PE","last_price":2.8,"volume":819000,"average_price":3.29,"oi":390000.0,"net_change":0.0,"total_buy_quantity":942500.0,"total_sell_quantity":929500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1754560719457","oi_day_high":390000.0,"oi_day_low":299000.0},"NSE_FO:TITAN25AUG3350CE":{"ohlc":{"open":113.1,"high":140.0,"low":103.0,"close":119.35},"depth":{"buy":[{"quantity":175,"price":114.65,"orders":1},{"quantity":175,"price":114.55,"orders":1},{"quantity":175,"price":114.45,"orders":1},{"quantity":175,"price":109.0,"orders":1},{"quantity":700,"price":108.65,"orders":2}],"sell":[{"quantity":175,"price":123.25,"orders":1},{"quantity":175,"price":123.35,"orders":1},{"quantity":175,"price":123.55,"orders":1},{"quantity":175,"price":128.6,"orders":1},{"quantity":525,"price":130.0,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|142301","symbol":"TITAN25AUG3350CE","last_price":119.35,"volume":116200,"average_price":119.83,"oi":71400.0,"net_change":-3.8,"total_buy_quantity":8925.0,"total_sell_quantity":19775.0,"lower_circuit_limit":28.05,"upper_circuit_limit":218.25,"last_trade_time":"1754560793175","oi_day_high":71400.0,"oi_day_low":62825.0},"NSE_FO:ASIANPAINT25AUG2400PE":{"ohlc":{"open":13.8,"high":17.25,"low":9.8,"close":10.1},"depth":{"buy":[{"quantity":2250,"price":9.9,"orders":5},{"quantity":1250,"price":9.85,"orders":5},{"quantity":1250,"price":9.8,"orders":5},{"quantity":750,"price":9.75,"orders":3},{"quantity":250,"price":9.65,"orders":1}],"sell":[{"quantity":2250,"price":10.1,"orders":2},{"quantity":750,"price":10.15,"orders":3},{"quantity":1000,"price":10.2,"orders":2},{"quantity":250,"price":10.25,"orders":1},{"quantity":250,"price":10.3,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|78022","symbol":"ASIANPAINT25AUG2400PE","last_price":10.1,"volume":673250,"average_price":14.23,"oi":446250.0,"net_change":-3.65,"total_buy_quantity":69250.0,"total_sell_quantity":88750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.3,"last_trade_time":"1754560790762","oi_day_high":463000.0,"oi_day_low":393500.0},"NSE_FO:OFSS25AUG8500PE":{"ohlc":{"open":233.85,"high":260.0,"low":181.0,"close":184.0},"depth":{"buy":[{"quantity":75,"price":178.0,"orders":1},{"quantity":75,"price":177.95,"orders":1},{"quantity":75,"price":173.3,"orders":1},{"quantity":75,"price":171.95,"orders":1},{"quantity":75,"price":170.0,"orders":1}],"sell":[{"quantity":75,"price":184.55,"orders":1},{"quantity":75,"price":184.7,"orders":1},{"quantity":75,"price":184.75,"orders":1},{"quantity":75,"price":184.8,"orders":1},{"quantity":75,"price":186.0,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|120074","symbol":"OFSS25AUG8500PE","last_price":184.0,"volume":29175,"average_price":217.37,"oi":32550.0,"net_change":-40.7,"total_buy_quantity":37575.0,"total_sell_quantity":8175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":483.45,"last_trade_time":"1754560773043","oi_day_high":32550.0,"oi_day_low":29700.0},"NSE_FO:TORNTPHARM25AUG3750CE":{"ohlc":{"open":13.1,"high":26.0,"low":13.1,"close":25.5},"depth":{"buy":[{"quantity":250,"price":21.5,"orders":1},{"quantity":250,"price":21.45,"orders":1},{"quantity":250,"price":21.35,"orders":1},{"quantity":250,"price":15.5,"orders":1},{"quantity":7500,"price":11.5,"orders":1}],"sell":[{"quantity":250,"price":26.95,"orders":1},{"quantity":250,"price":27.0,"orders":1},{"quantity":250,"price":28.95,"orders":1},{"quantity":250,"price":29.0,"orders":1},{"quantity":1000,"price":33.7,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|142455","symbol":"TORNTPHARM25AUG3750CE","last_price":25.5,"volume":22250,"average_price":20.8,"oi":32000.0,"net_change":9.15,"total_buy_quantity":52000.0,"total_sell_quantity":11750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.7,"last_trade_time":"1754560424280","oi_day_high":32500.0,"oi_day_low":30000.0},"NSE_FO:CYIENT25AUG1200PE":{"ohlc":{"open":35.8,"high":46.7,"low":32.85,"close":34.5},"depth":{"buy":[{"quantity":425,"price":31.45,"orders":1},{"quantity":425,"price":31.35,"orders":1},{"quantity":425,"price":31.3,"orders":1},{"quantity":425,"price":30.75,"orders":1},{"quantity":2125,"price":30.35,"orders":1}],"sell":[{"quantity":425,"price":34.35,"orders":1},{"quantity":850,"price":34.4,"orders":2},{"quantity":425,"price":34.5,"orders":1},{"quantity":425,"price":34.75,"orders":1},{"quantity":425,"price":34.8,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|90261","symbol":"CYIENT25AUG1200PE","last_price":34.5,"volume":43775,"average_price":38.77,"oi":86275.0,"net_change":2.2,"total_buy_quantity":73100.0,"total_sell_quantity":48025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.1,"last_trade_time":"1754560602038","oi_day_high":90950.0,"oi_day_low":86275.0},"NSE_FO:JSL25AUG690PE":{"ohlc":{"open":24.55,"high":24.6,"low":8.35,"close":11.25},"depth":{"buy":[{"quantity":850,"price":9.45,"orders":1},{"quantity":850,"price":9.3,"orders":1},{"quantity":850,"price":9.25,"orders":1},{"quantity":850,"price":8.05,"orders":1},{"quantity":1700,"price":8.0,"orders":2}],"sell":[{"quantity":850,"price":10.3,"orders":1},{"quantity":850,"price":10.6,"orders":1},{"quantity":850,"price":10.65,"orders":1},{"quantity":850,"price":11.05,"orders":1},{"quantity":1700,"price":11.1,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|102959","symbol":"JSL25AUG690PE","last_price":11.25,"volume":408000,"average_price":14.37,"oi":102850.0,"net_change":2.95,"total_buy_quantity":166600.0,"total_sell_quantity":171700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.95,"last_trade_time":"1754560387628","oi_day_high":127500.0,"oi_day_low":45900.0},"NSE_FO:UNITDSPR25AUG1340PE":{"ohlc":{"open":47.0,"high":62.8,"low":47.0,"close":53.0},"depth":{"buy":[{"quantity":400,"price":51.2,"orders":1},{"quantity":400,"price":51.1,"orders":1},{"quantity":400,"price":51.0,"orders":1},{"quantity":1600,"price":42.4,"orders":1},{"quantity":1200,"price":39.25,"orders":1}],"sell":[{"quantity":800,"price":53.6,"orders":2},{"quantity":400,"price":53.65,"orders":1},{"quantity":400,"price":53.75,"orders":1},{"quantity":400,"price":53.85,"orders":1},{"quantity":400,"price":54.4,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|143427","symbol":"UNITDSPR25AUG1340PE","last_price":53.0,"volume":56800,"average_price":55.52,"oi":320800.0,"net_change":6.3,"total_buy_quantity":14800.0,"total_sell_quantity":23200.0,"lower_circuit_limit":10.2,"upper_circuit_limit":83.2,"last_trade_time":"1754560699935","oi_day_high":330400.0,"oi_day_low":320800.0},"NSE_FO:SAIL25AUG125PE":{"ohlc":{"open":4.4,"high":6.2,"low":3.95,"close":4.05},"depth":{"buy":[{"quantity":9400,"price":4.0,"orders":2},{"quantity":18800,"price":3.95,"orders":4},{"quantity":23500,"price":3.9,"orders":4},{"quantity":9400,"price":3.85,"orders":2},{"quantity":9400,"price":3.8,"orders":2}],"sell":[{"quantity":4700,"price":4.05,"orders":1},{"quantity":14100,"price":4.1,"orders":3},{"quantity":18800,"price":4.15,"orders":4},{"quantity":42300,"price":4.2,"orders":5},{"quantity":14100,"price":4.25,"orders":3}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|133216","symbol":"SAIL25AUG125PE","last_price":4.05,"volume":1273700,"average_price":5.05,"oi":2397000.0,"net_change":-0.15,"total_buy_quantity":455900.0,"total_sell_quantity":855400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.2,"last_trade_time":"1754560508251","oi_day_high":2646100.0,"oi_day_low":2397000.0},"NSE_FO:PIDILITIND25AUG2860PE":{"ohlc":{"open":9.5,"high":9.5,"low":3.15,"close":6.3},"depth":{"buy":[{"quantity":250,"price":5.8,"orders":1},{"quantity":250,"price":5.75,"orders":1},{"quantity":250,"price":5.4,"orders":1},{"quantity":250,"price":5.35,"orders":1},{"quantity":250,"price":5.25,"orders":1}],"sell":[{"quantity":250,"price":6.3,"orders":1},{"quantity":250,"price":6.35,"orders":1},{"quantity":250,"price":6.45,"orders":1},{"quantity":250,"price":6.5,"orders":1},{"quantity":250,"price":6.55,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|124423","symbol":"PIDILITIND25AUG2860PE","last_price":6.3,"volume":89000,"average_price":5.88,"oi":30500.0,"net_change":-4.55,"total_buy_quantity":104750.0,"total_sell_quantity":45000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.85,"last_trade_time":"1754560491032","oi_day_high":33000.0,"oi_day_low":20750.0},"NSE_FO:WIPRO25AUG247.5PE":{"ohlc":{"open":10.6,"high":11.4,"low":8.25,"close":8.25},"depth":{"buy":[{"quantity":6000,"price":8.2,"orders":2},{"quantity":3000,"price":8.1,"orders":1},{"quantity":3000,"price":8.0,"orders":1},{"quantity":3000,"price":7.95,"orders":1},{"quantity":30000,"price":7.9,"orders":2}],"sell":[{"quantity":3000,"price":8.35,"orders":1},{"quantity":3000,"price":8.4,"orders":1},{"quantity":3000,"price":8.45,"orders":1},{"quantity":12000,"price":8.55,"orders":3},{"quantity":3000,"price":8.6,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|144193","symbol":"WIPRO25AUG247.5PE","last_price":8.25,"volume":132000,"average_price":10.39,"oi":513000.0,"net_change":-2.75,"total_buy_quantity":306000.0,"total_sell_quantity":402000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.0,"last_trade_time":"1754560687741","oi_day_high":528000.0,"oi_day_low":513000.0},"NSE_FO:TCS25AUG3040CE":{"ohlc":{"open":51.2,"high":68.2,"low":41.0,"close":66.0},"depth":{"buy":[{"quantity":175,"price":65.65,"orders":1},{"quantity":2100,"price":65.6,"orders":3},{"quantity":175,"price":65.5,"orders":1},{"quantity":175,"price":65.45,"orders":1},{"quantity":175,"price":65.4,"orders":1}],"sell":[{"quantity":350,"price":66.55,"orders":2},{"quantity":525,"price":66.6,"orders":1},{"quantity":525,"price":66.65,"orders":1},{"quantity":350,"price":66.7,"orders":2},{"quantity":525,"price":66.75,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|138362","symbol":"TCS25AUG3040CE","last_price":66.0,"volume":922250,"average_price":57.58,"oi":360675.0,"net_change":9.25,"total_buy_quantity":65100.0,"total_sell_quantity":35350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":117.85,"last_trade_time":"1754560798566","oi_day_high":398125.0,"oi_day_low":358050.0},"NSE_FO:KAYNES25AUG6200CE":{"ohlc":{"open":150.0,"high":197.95,"low":127.0,"close":174.0},"depth":{"buy":[{"quantity":100,"price":171.55,"orders":1},{"quantity":100,"price":171.5,"orders":1},{"quantity":100,"price":171.15,"orders":1},{"quantity":100,"price":171.1,"orders":1},{"quantity":100,"price":170.95,"orders":1}],"sell":[{"quantity":100,"price":176.75,"orders":1},{"quantity":100,"price":176.8,"orders":1},{"quantity":100,"price":176.95,"orders":1},{"quantity":100,"price":177.0,"orders":1},{"quantity":100,"price":177.25,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|111815","symbol":"KAYNES25AUG6200CE","last_price":174.0,"volume":186200,"average_price":162.76,"oi":88300.0,"net_change":12.35,"total_buy_quantity":22100.0,"total_sell_quantity":16000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":417.0,"last_trade_time":"1754560783966","oi_day_high":95900.0,"oi_day_low":85900.0},"NSE_FO:MOTHERSON25AUG97.5CE":{"ohlc":{"open":2.55,"high":2.55,"low":1.6,"close":2.05},"depth":{"buy":[{"quantity":43050,"price":2.1,"orders":1},{"quantity":12300,"price":2.0,"orders":2},{"quantity":18450,"price":1.95,"orders":3},{"quantity":18450,"price":1.9,"orders":3},{"quantity":12300,"price":1.85,"orders":2}],"sell":[{"quantity":12300,"price":2.15,"orders":2},{"quantity":18450,"price":2.2,"orders":3},{"quantity":24600,"price":2.25,"orders":4},{"quantity":6150,"price":2.3,"orders":1},{"quantity":6150,"price":2.35,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|47267","symbol":"MOTHERSON25AUG97.5CE","last_price":2.05,"volume":1728150,"average_price":1.92,"oi":756450.0,"net_change":-0.6,"total_buy_quantity":768750.0,"total_sell_quantity":836400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1754560781254","oi_day_high":799500.0,"oi_day_low":571950.0},"NSE_FO:UNIONBANK25AUG130PE":{"ohlc":{"open":3.0,"high":3.1,"low":1.9,"close":1.9},"depth":{"buy":[{"quantity":8850,"price":1.85,"orders":2},{"quantity":22125,"price":1.8,"orders":4},{"quantity":57525,"price":1.75,"orders":5},{"quantity":8850,"price":1.7,"orders":2},{"quantity":13275,"price":1.65,"orders":2}],"sell":[{"quantity":35400,"price":1.95,"orders":7},{"quantity":17700,"price":2.0,"orders":4},{"quantity":48675,"price":2.05,"orders":4},{"quantity":17700,"price":2.1,"orders":4},{"quantity":17700,"price":2.15,"orders":4}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|50607","symbol":"UNIONBANK25AUG130PE","last_price":1.9,"volume":1650525,"average_price":2.53,"oi":4252425.0,"net_change":-0.95,"total_buy_quantity":672600.0,"total_sell_quantity":898275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1754560777159","oi_day_high":4261275.0,"oi_day_low":4168350.0},"NSE_FO:PRESTIGE25AUG1620CE":{"ohlc":{"open":37.95,"high":59.2,"low":35.8,"close":53.65},"depth":{"buy":[{"quantity":450,"price":52.55,"orders":1},{"quantity":450,"price":52.5,"orders":1},{"quantity":450,"price":49.95,"orders":1},{"quantity":2250,"price":49.9,"orders":1},{"quantity":4500,"price":47.3,"orders":1}],"sell":[{"quantity":450,"price":58.35,"orders":1},{"quantity":450,"price":59.95,"orders":1},{"quantity":900,"price":60.0,"orders":1},{"quantity":900,"price":63.0,"orders":1},{"quantity":1350,"price":65.2,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|128192","symbol":"PRESTIGE25AUG1620CE","last_price":53.65,"volume":234450,"average_price":46.3,"oi":37800.0,"net_change":10.8,"total_buy_quantity":21600.0,"total_sell_quantity":36450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":106.9,"last_trade_time":"1754560703424","oi_day_high":53550.0,"oi_day_low":37350.0},"NSE_FO:SBILIFE25AUG1840CE":{"ohlc":{"open":36.9,"high":44.3,"low":32.15,"close":43.55},"depth":{"buy":[{"quantity":375,"price":43.7,"orders":1},{"quantity":750,"price":43.65,"orders":2},{"quantity":375,"price":43.5,"orders":1},{"quantity":375,"price":43.4,"orders":1},{"quantity":375,"price":43.35,"orders":1}],"sell":[{"quantity":750,"price":44.0,"orders":1},{"quantity":375,"price":44.25,"orders":1},{"quantity":375,"price":44.3,"orders":1},{"quantity":375,"price":45.55,"orders":1},{"quantity":375,"price":45.75,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|133796","symbol":"SBILIFE25AUG1840CE","last_price":43.55,"volume":374250,"average_price":37.28,"oi":156375.0,"net_change":1.85,"total_buy_quantity":56250.0,"total_sell_quantity":52875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":88.15,"last_trade_time":"1754560787250","oi_day_high":203250.0,"oi_day_low":156375.0},"NSE_FO:LAURUSLABS25AUG870CE":{"ohlc":{"open":13.5,"high":14.6,"low":8.4,"close":11.65},"depth":{"buy":[{"quantity":1700,"price":11.65,"orders":1},{"quantity":1700,"price":11.6,"orders":1},{"quantity":1700,"price":11.3,"orders":1},{"quantity":1700,"price":10.7,"orders":1},{"quantity":1700,"price":10.65,"orders":1}],"sell":[{"quantity":1700,"price":11.95,"orders":1},{"quantity":3400,"price":12.0,"orders":2},{"quantity":1700,"price":12.05,"orders":1},{"quantity":1700,"price":12.25,"orders":1},{"quantity":1700,"price":12.3,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|106953","symbol":"LAURUSLABS25AUG870CE","last_price":11.65,"volume":528700,"average_price":11.05,"oi":462400.0,"net_change":-1.9,"total_buy_quantity":270300.0,"total_sell_quantity":272000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.25,"last_trade_time":"1754560793217","oi_day_high":476000.0,"oi_day_low":425000.0},"NSE_FO:OIL25AUG440CE":{"ohlc":{"open":9.2,"high":10.75,"low":7.2,"close":9.7},"depth":{"buy":[{"quantity":1400,"price":9.55,"orders":1},{"quantity":2800,"price":9.5,"orders":2},{"quantity":1400,"price":9.45,"orders":1},{"quantity":1400,"price":9.4,"orders":1},{"quantity":1400,"price":9.2,"orders":1}],"sell":[{"quantity":1400,"price":9.75,"orders":1},{"quantity":1400,"price":9.8,"orders":1},{"quantity":1400,"price":10.0,"orders":1},{"quantity":1400,"price":10.05,"orders":1},{"quantity":1400,"price":10.1,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|125428","symbol":"OIL25AUG440CE","last_price":9.7,"volume":515200,"average_price":9.03,"oi":344400.0,"net_change":-0.5,"total_buy_quantity":302400.0,"total_sell_quantity":231000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.2,"last_trade_time":"1754560706183","oi_day_high":390600.0,"oi_day_low":316400.0},"NSE_FO:PNBHOUSING25AUG980CE":{"ohlc":{"open":0.6,"high":1.3,"low":0.6,"close":1.3},"depth":{"buy":[{"quantity":1300,"price":0.75,"orders":2},{"quantity":7800,"price":0.6,"orders":2},{"quantity":650,"price":0.5,"orders":1},{"quantity":14950,"price":0.4,"orders":3},{"quantity":1950,"price":0.3,"orders":1}],"sell":[{"quantity":6500,"price":1.3,"orders":7},{"quantity":650,"price":4.0,"orders":1},{"quantity":1300,"price":5.0,"orders":2},{"quantity":650,"price":6.0,"orders":1},{"quantity":650,"price":8.0,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|126712","symbol":"PNBHOUSING25AUG980CE","last_price":1.3,"volume":3900,"average_price":0.8,"oi":257400.0,"net_change":0.5,"total_buy_quantity":52000.0,"total_sell_quantity":10400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1754546698461","oi_day_high":260650.0,"oi_day_low":257400.0},"NSE_FO:OBEROIRLTY25AUG1640PE":{"ohlc":{"open":60.0,"high":67.0,"low":49.15,"close":49.15},"depth":{"buy":[{"quantity":350,"price":51.0,"orders":1},{"quantity":350,"price":49.05,"orders":1},{"quantity":350,"price":49.0,"orders":1},{"quantity":350,"price":48.7,"orders":1},{"quantity":700,"price":44.75,"orders":2}],"sell":[{"quantity":350,"price":52.9,"orders":1},{"quantity":350,"price":52.95,"orders":1},{"quantity":350,"price":53.0,"orders":1},{"quantity":350,"price":53.05,"orders":1},{"quantity":1050,"price":57.45,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|124649","symbol":"OBEROIRLTY25AUG1640PE","last_price":49.15,"volume":29400,"average_price":57.53,"oi":66500.0,"net_change":-7.8,"total_buy_quantity":37800.0,"total_sell_quantity":29400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":114.15,"last_trade_time":"1754560636890","oi_day_high":73150.0,"oi_day_low":63700.0},"NSE_FO:GRASIM25AUG2740PE":{"ohlc":{"open":52.55,"high":70.5,"low":45.0,"close":55.0},"depth":{"buy":[{"quantity":250,"price":54.2,"orders":1},{"quantity":250,"price":54.15,"orders":1},{"quantity":250,"price":54.1,"orders":1},{"quantity":1000,"price":54.0,"orders":1},{"quantity":2000,"price":51.6,"orders":1}],"sell":[{"quantity":250,"price":56.65,"orders":1},{"quantity":250,"price":56.7,"orders":1},{"quantity":250,"price":56.8,"orders":1},{"quantity":250,"price":56.9,"orders":1},{"quantity":250,"price":58.6,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|88524","symbol":"GRASIM25AUG2740PE","last_price":55.0,"volume":226750,"average_price":56.84,"oi":50500.0,"net_change":7.2,"total_buy_quantity":55250.0,"total_sell_quantity":46500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":96.0,"last_trade_time":"1754560783519","oi_day_high":60750.0,"oi_day_low":44250.0},"NSE_FO:DALBHARAT25AUG2220PE":{"ohlc":{"open":37.0,"high":37.0,"low":23.0,"close":23.2},"depth":{"buy":[{"quantity":325,"price":21.55,"orders":1},{"quantity":325,"price":21.45,"orders":1},{"quantity":325,"price":21.15,"orders":1},{"quantity":1300,"price":15.2,"orders":1},{"quantity":9750,"price":13.95,"orders":1}],"sell":[{"quantity":325,"price":24.85,"orders":1},{"quantity":325,"price":24.9,"orders":1},{"quantity":325,"price":25.0,"orders":1},{"quantity":975,"price":34.6,"orders":1},{"quantity":1300,"price":34.65,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|82446","symbol":"DALBHARAT25AUG2220PE","last_price":23.2,"volume":7150,"average_price":31.72,"oi":6500.0,"net_change":-12.35,"total_buy_quantity":39975.0,"total_sell_quantity":23075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.85,"last_trade_time":"1754560700003","oi_day_high":6500.0,"oi_day_low":4875.0},"NSE_FO:INDIGO25AUG5900CE":{"ohlc":{"open":121.0,"high":121.0,"low":72.6,"close":103.75},"depth":{"buy":[{"quantity":150,"price":103.0,"orders":1},{"quantity":150,"price":102.6,"orders":1},{"quantity":150,"price":101.4,"orders":1},{"quantity":150,"price":101.2,"orders":1},{"quantity":150,"price":101.15,"orders":1}],"sell":[{"quantity":150,"price":106.85,"orders":1},{"quantity":150,"price":106.9,"orders":1},{"quantity":150,"price":106.95,"orders":1},{"quantity":450,"price":107.0,"orders":3},{"quantity":450,"price":107.85,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|105597","symbol":"INDIGO25AUG5900CE","last_price":103.75,"volume":465300,"average_price":95.3,"oi":198450.0,"net_change":-11.5,"total_buy_quantity":44550.0,"total_sell_quantity":39900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":284.4,"last_trade_time":"1754560789090","oi_day_high":223800.0,"oi_day_low":198450.0},"NSE_FO:NTPC25AUG335PE":{"ohlc":{"open":6.75,"high":8.35,"low":6.45,"close":6.75},"depth":{"buy":[{"quantity":3000,"price":6.7,"orders":2},{"quantity":9000,"price":6.65,"orders":6},{"quantity":10500,"price":6.6,"orders":6},{"quantity":4500,"price":6.55,"orders":2},{"quantity":4500,"price":6.5,"orders":2}],"sell":[{"quantity":4500,"price":6.8,"orders":3},{"quantity":12000,"price":6.85,"orders":7},{"quantity":9000,"price":6.9,"orders":6},{"quantity":13500,"price":6.95,"orders":7},{"quantity":9000,"price":7.0,"orders":5}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|118502","symbol":"NTPC25AUG335PE","last_price":6.75,"volume":3040500,"average_price":7.29,"oi":1147500.0,"net_change":0.65,"total_buy_quantity":271500.0,"total_sell_quantity":232500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.1,"last_trade_time":"1754560781714","oi_day_high":1399500.0,"oi_day_low":1105500.0},"NSE_FO:HUDCO25AUG210CE":{"ohlc":{"open":8.65,"high":10.0,"low":4.5,"close":7.2},"depth":{"buy":[{"quantity":2775,"price":7.1,"orders":1},{"quantity":2775,"price":7.05,"orders":1},{"quantity":8325,"price":7.0,"orders":3},{"quantity":2775,"price":6.95,"orders":1},{"quantity":2775,"price":6.9,"orders":1}],"sell":[{"quantity":8325,"price":7.2,"orders":2},{"quantity":8325,"price":7.25,"orders":3},{"quantity":19425,"price":7.3,"orders":3},{"quantity":5550,"price":7.35,"orders":2},{"quantity":16650,"price":7.4,"orders":5}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|102043","symbol":"HUDCO25AUG210CE","last_price":7.2,"volume":8202900,"average_price":6.45,"oi":1284825.0,"net_change":-1.15,"total_buy_quantity":641025.0,"total_sell_quantity":596625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.35,"last_trade_time":"1754560799427","oi_day_high":1692750.0,"oi_day_low":524475.0},"NSE_FO:BAJFINANCE25AUG900PE":{"ohlc":{"open":38.9,"high":40.0,"low":27.85,"close":28.1},"depth":{"buy":[{"quantity":750,"price":27.95,"orders":1},{"quantity":750,"price":27.9,"orders":1},{"quantity":750,"price":27.85,"orders":1},{"quantity":3000,"price":27.8,"orders":2},{"quantity":4500,"price":27.75,"orders":4}],"sell":[{"quantity":750,"price":28.1,"orders":1},{"quantity":750,"price":28.2,"orders":1},{"quantity":750,"price":28.25,"orders":1},{"quantity":1500,"price":28.3,"orders":2},{"quantity":1500,"price":28.35,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|79977","symbol":"BAJFINANCE25AUG900PE","last_price":28.1,"volume":810750,"average_price":34.0,"oi":3639750.0,"net_change":-4.2,"total_buy_quantity":57000.0,"total_sell_quantity":123000.0,"lower_circuit_limit":6.25,"upper_circuit_limit":58.35,"last_trade_time":"1754560786176","oi_day_high":3654750.0,"oi_day_low":3597000.0},"NSE_FO:IDFCFIRSTB25AUG69PE":{"ohlc":{"open":1.8,"high":2.25,"low":1.3,"close":1.3},"depth":{"buy":[{"quantity":111300,"price":1.3,"orders":7},{"quantity":213325,"price":1.25,"orders":8},{"quantity":241150,"price":1.2,"orders":9},{"quantity":74200,"price":1.15,"orders":3},{"quantity":268975,"price":1.1,"orders":5}],"sell":[{"quantity":83475,"price":1.35,"orders":8},{"quantity":204050,"price":1.4,"orders":9},{"quantity":83475,"price":1.45,"orders":5},{"quantity":157675,"price":1.5,"orders":6},{"quantity":37100,"price":1.55,"orders":3}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|96567","symbol":"IDFCFIRSTB25AUG69PE","last_price":1.3,"volume":2439325,"average_price":1.73,"oi":3700725.0,"net_change":-0.4,"total_buy_quantity":2318750.0,"total_sell_quantity":2522800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1754560794450","oi_day_high":3710000.0,"oi_day_low":3570875.0},"NSE_FO:ADANIENSOL25AUG800CE":{"ohlc":{"open":21.7,"high":23.9,"low":13.95,"close":23.35},"depth":{"buy":[{"quantity":675,"price":22.55,"orders":1},{"quantity":675,"price":22.5,"orders":1},{"quantity":675,"price":22.35,"orders":1},{"quantity":675,"price":22.3,"orders":1},{"quantity":1350,"price":22.1,"orders":2}],"sell":[{"quantity":675,"price":23.2,"orders":1},{"quantity":1350,"price":23.25,"orders":2},{"quantity":675,"price":23.45,"orders":1},{"quantity":1350,"price":23.5,"orders":2},{"quantity":1350,"price":23.7,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|75555","symbol":"ADANIENSOL25AUG800CE","last_price":23.35,"volume":2014200,"average_price":18.45,"oi":640575.0,"net_change":-0.75,"total_buy_quantity":268650.0,"total_sell_quantity":120825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.9,"last_trade_time":"1754560791187","oi_day_high":1022625.0,"oi_day_low":629775.0},"NSE_FO:FORTIS25AUG860CE":{"ohlc":{"open":30.0,"high":56.0,"low":30.0,"close":41.7},"depth":{"buy":[{"quantity":775,"price":41.25,"orders":1},{"quantity":775,"price":41.2,"orders":1},{"quantity":775,"price":41.15,"orders":1},{"quantity":775,"price":40.9,"orders":1},{"quantity":775,"price":40.85,"orders":1}],"sell":[{"quantity":775,"price":41.8,"orders":1},{"quantity":775,"price":41.85,"orders":1},{"quantity":1550,"price":41.9,"orders":2},{"quantity":775,"price":41.95,"orders":1},{"quantity":775,"price":42.0,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|95411","symbol":"FORTIS25AUG860CE","last_price":41.7,"volume":1195825,"average_price":42.88,"oi":128650.0,"net_change":16.4,"total_buy_quantity":142600.0,"total_sell_quantity":152675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":94.9,"last_trade_time":"1754560711279","oi_day_high":203050.0,"oi_day_low":117025.0},"NSE_FO:CHOLAFIN25AUG1440CE":{"ohlc":{"open":45.75,"high":69.0,"low":44.4,"close":69.0},"depth":{"buy":[{"quantity":625,"price":68.45,"orders":1},{"quantity":625,"price":67.8,"orders":1},{"quantity":625,"price":67.75,"orders":1},{"quantity":1250,"price":67.6,"orders":2},{"quantity":625,"price":67.55,"orders":1}],"sell":[{"quantity":1875,"price":69.0,"orders":1},{"quantity":625,"price":70.15,"orders":1},{"quantity":1875,"price":70.55,"orders":1},{"quantity":625,"price":70.95,"orders":1},{"quantity":5000,"price":72.4,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|87246","symbol":"CHOLAFIN25AUG1440CE","last_price":69.0,"volume":236875,"average_price":57.39,"oi":101250.0,"net_change":19.95,"total_buy_quantity":55625.0,"total_sell_quantity":56875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":101.7,"last_trade_time":"1754560763582","oi_day_high":110625.0,"oi_day_low":100625.0},"NSE_FO:NCC25AUG220CE":{"ohlc":{"open":4.2,"high":9.25,"low":3.15,"close":8.35},"depth":{"buy":[{"quantity":2700,"price":8.4,"orders":1},{"quantity":5400,"price":8.35,"orders":2},{"quantity":5400,"price":8.25,"orders":2},{"quantity":5400,"price":8.2,"orders":2},{"quantity":2700,"price":8.15,"orders":1}],"sell":[{"quantity":10800,"price":8.5,"orders":1},{"quantity":5400,"price":8.55,"orders":2},{"quantity":10800,"price":8.6,"orders":4},{"quantity":5400,"price":8.65,"orders":2},{"quantity":8100,"price":8.7,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|122106","symbol":"NCC25AUG220CE","last_price":8.35,"volume":8999100,"average_price":5.05,"oi":1088100.0,"net_change":3.95,"total_buy_quantity":577800.0,"total_sell_quantity":491400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.4,"last_trade_time":"1754560799550","oi_day_high":1800900.0,"oi_day_low":1088100.0},"NSE_FO:BOSCHLTD25AUG40500CE":{"ohlc":{"open":385.45,"high":473.05,"low":314.95,"close":442.8},"depth":{"buy":[{"quantity":100,"price":475.0,"orders":1},{"quantity":25,"price":465.05,"orders":1},{"quantity":25,"price":465.0,"orders":1},{"quantity":25,"price":461.3,"orders":1},{"quantity":50,"price":461.25,"orders":1}],"sell":[{"quantity":25,"price":482.5,"orders":1},{"quantity":25,"price":482.55,"orders":1},{"quantity":25,"price":484.1,"orders":1},{"quantity":25,"price":484.2,"orders":1},{"quantity":300,"price":484.4,"orders":3}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|74887","symbol":"BOSCHLTD25AUG40500CE","last_price":442.8,"volume":29225,"average_price":391.37,"oi":11950.0,"net_change":4.05,"total_buy_quantity":11425.0,"total_sell_quantity":3300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":891.8,"last_trade_time":"1754560789545","oi_day_high":14300.0,"oi_day_low":11950.0},"NSE_FO:MUTHOOTFIN25AUG2600PE":{"ohlc":{"open":72.6,"high":85.0,"low":56.55,"close":56.55},"depth":{"buy":[{"quantity":275,"price":55.65,"orders":1},{"quantity":275,"price":55.55,"orders":1},{"quantity":275,"price":55.45,"orders":1},{"quantity":275,"price":52.9,"orders":1},{"quantity":825,"price":51.0,"orders":2}],"sell":[{"quantity":275,"price":68.45,"orders":1},{"quantity":825,"price":68.5,"orders":1},{"quantity":275,"price":70.8,"orders":1},{"quantity":1375,"price":70.85,"orders":1},{"quantity":1650,"price":71.1,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|120582","symbol":"MUTHOOTFIN25AUG2600PE","last_price":56.55,"volume":165000,"average_price":74.41,"oi":117975.0,"net_change":-14.9,"total_buy_quantity":27225.0,"total_sell_quantity":15125.0,"lower_circuit_limit":9.1,"upper_circuit_limit":133.8,"last_trade_time":"1754560740004","oi_day_high":120725.0,"oi_day_low":87725.0},"NSE_FO:PFC25AUG410CE":{"ohlc":{"open":14.75,"high":14.75,"low":7.1,"close":9.55},"depth":{"buy":[{"quantity":7800,"price":9.5,"orders":3},{"quantity":3900,"price":9.45,"orders":3},{"quantity":9100,"price":9.4,"orders":6},{"quantity":10400,"price":9.35,"orders":4},{"quantity":7800,"price":9.3,"orders":3}],"sell":[{"quantity":13000,"price":9.55,"orders":5},{"quantity":29900,"price":9.6,"orders":10},{"quantity":9100,"price":9.65,"orders":7},{"quantity":5200,"price":9.7,"orders":4},{"quantity":5200,"price":9.75,"orders":4}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|122476","symbol":"PFC25AUG410CE","last_price":9.55,"volume":8668400,"average_price":9.43,"oi":3227900.0,"net_change":-3.15,"total_buy_quantity":445900.0,"total_sell_quantity":759200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.7,"last_trade_time":"1754560797487","oi_day_high":3322800.0,"oi_day_low":2583100.0},"NSE_FO:DLF25AUG780PE":{"ohlc":{"open":29.2,"high":38.65,"low":26.6,"close":28.8},"depth":{"buy":[{"quantity":825,"price":28.0,"orders":1},{"quantity":1650,"price":27.95,"orders":2},{"quantity":825,"price":27.9,"orders":1},{"quantity":825,"price":27.85,"orders":1},{"quantity":2475,"price":27.0,"orders":2}],"sell":[{"quantity":825,"price":29.0,"orders":1},{"quantity":825,"price":29.1,"orders":1},{"quantity":825,"price":29.15,"orders":1},{"quantity":825,"price":29.2,"orders":1},{"quantity":825,"price":29.25,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|92575","symbol":"DLF25AUG780PE","last_price":28.8,"volume":1112100,"average_price":31.18,"oi":1183050.0,"net_change":2.65,"total_buy_quantity":221100.0,"total_sell_quantity":51150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.35,"last_trade_time":"1754560727130","oi_day_high":1302675.0,"oi_day_low":1182225.0},"NSE_FO:SHRIRAMFIN25AUG630CE":{"ohlc":{"open":17.55,"high":19.5,"low":13.95,"close":17.85},"depth":{"buy":[{"quantity":1650,"price":18.25,"orders":2},{"quantity":1650,"price":18.2,"orders":2},{"quantity":1650,"price":18.1,"orders":2},{"quantity":1650,"price":18.05,"orders":2},{"quantity":1650,"price":17.95,"orders":1}],"sell":[{"quantity":1650,"price":18.45,"orders":2},{"quantity":2475,"price":18.55,"orders":3},{"quantity":2475,"price":18.6,"orders":3},{"quantity":825,"price":18.7,"orders":1},{"quantity":825,"price":18.75,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|133702","symbol":"SHRIRAMFIN25AUG630CE","last_price":17.85,"volume":1095600,"average_price":16.49,"oi":637725.0,"net_change":-1.55,"total_buy_quantity":127050.0,"total_sell_quantity":175725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.2,"last_trade_time":"1754560797712","oi_day_high":682275.0,"oi_day_low":598950.0},"NSE_FO:HINDZINC25AUG420PE":{"ohlc":{"open":9.55,"high":11.8,"low":6.45,"close":6.95},"depth":{"buy":[{"quantity":1225,"price":6.45,"orders":1},{"quantity":1225,"price":6.4,"orders":1},{"quantity":1225,"price":6.25,"orders":1},{"quantity":1225,"price":6.2,"orders":1},{"quantity":1225,"price":6.0,"orders":1}],"sell":[{"quantity":1225,"price":7.1,"orders":1},{"quantity":3675,"price":8.0,"orders":1},{"quantity":4900,"price":8.35,"orders":1},{"quantity":3675,"price":8.5,"orders":1},{"quantity":18375,"price":8.7,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|101769","symbol":"HINDZINC25AUG420PE","last_price":6.95,"volume":327075,"average_price":8.75,"oi":677425.0,"net_change":-2.05,"total_buy_quantity":216825.0,"total_sell_quantity":181300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.0,"last_trade_time":"1754560793784","oi_day_high":737450.0,"oi_day_low":677425.0},"NSE_FO:BANKBARODA25AUG237.5CE":{"ohlc":{"open":7.95,"high":8.9,"low":5.75,"close":8.6},"depth":{"buy":[{"quantity":8775,"price":8.5,"orders":3},{"quantity":5850,"price":8.45,"orders":2},{"quantity":8775,"price":8.4,"orders":3},{"quantity":20475,"price":8.35,"orders":1},{"quantity":2925,"price":8.3,"orders":1}],"sell":[{"quantity":5850,"price":8.7,"orders":2},{"quantity":2925,"price":8.75,"orders":1},{"quantity":11700,"price":8.8,"orders":4},{"quantity":5850,"price":8.85,"orders":2},{"quantity":5850,"price":8.9,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|71616","symbol":"BANKBARODA25AUG237.5CE","last_price":8.6,"volume":807300,"average_price":7.32,"oi":397800.0,"net_change":0.2,"total_buy_quantity":432900.0,"total_sell_quantity":450450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.4,"last_trade_time":"1754560757118","oi_day_high":462150.0,"oi_day_low":397800.0},"NSE_FO:ABB25AUG5500PE":{"ohlc":{"open":422.95,"high":479.0,"low":382.7,"close":382.75},"depth":{"buy":[{"quantity":125,"price":374.0,"orders":1},{"quantity":125,"price":373.95,"orders":1},{"quantity":125,"price":373.9,"orders":1},{"quantity":3750,"price":280.55,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":250,"price":424.55,"orders":1},{"quantity":250,"price":424.6,"orders":2},{"quantity":2375,"price":424.7,"orders":4},{"quantity":375,"price":424.75,"orders":3},{"quantity":125,"price":424.8,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|62789","symbol":"ABB25AUG5500PE","last_price":382.75,"volume":4750,"average_price":433.17,"oi":86375.0,"net_change":-54.9,"total_buy_quantity":4125.0,"total_sell_quantity":8250.0,"lower_circuit_limit":194.95,"upper_circuit_limit":680.35,"last_trade_time":"1754560543489","oi_day_high":86375.0,"oi_day_low":85125.0},"NSE_FO:POONAWALLA25AUG420PE":{"ohlc":{"open":5.4,"high":6.0,"low":3.85,"close":3.9},"depth":{"buy":[{"quantity":1700,"price":3.65,"orders":1},{"quantity":3400,"price":3.6,"orders":2},{"quantity":1700,"price":3.55,"orders":1},{"quantity":3400,"price":3.5,"orders":2},{"quantity":5100,"price":3.45,"orders":3}],"sell":[{"quantity":1700,"price":3.9,"orders":1},{"quantity":1700,"price":3.95,"orders":1},{"quantity":1700,"price":4.05,"orders":1},{"quantity":3400,"price":4.1,"orders":2},{"quantity":8500,"price":4.15,"orders":3}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|130491","symbol":"POONAWALLA25AUG420PE","last_price":3.9,"volume":175100,"average_price":4.68,"oi":215900.0,"net_change":-1.65,"total_buy_quantity":341700.0,"total_sell_quantity":263500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.55,"last_trade_time":"1754560773578","oi_day_high":246500.0,"oi_day_low":215900.0},"NSE_FO:360ONE25AUG1060CE":{"ohlc":{"open":30.0,"high":32.35,"low":22.45,"close":32.35},"depth":{"buy":[{"quantity":500,"price":31.3,"orders":1},{"quantity":500,"price":31.25,"orders":1},{"quantity":500,"price":30.7,"orders":1},{"quantity":500,"price":30.1,"orders":1},{"quantity":500,"price":30.05,"orders":1}],"sell":[{"quantity":500,"price":34.35,"orders":1},{"quantity":500,"price":34.4,"orders":1},{"quantity":500,"price":34.65,"orders":1},{"quantity":500,"price":34.7,"orders":1},{"quantity":500,"price":34.75,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|62612","symbol":"360ONE25AUG1060CE","last_price":32.35,"volume":58500,"average_price":26.63,"oi":195500.0,"net_change":2.35,"total_buy_quantity":51000.0,"total_sell_quantity":48500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.95,"last_trade_time":"1754560641462","oi_day_high":195500.0,"oi_day_low":189500.0},"NSE_FO:ANGELONE25AUG2600CE":{"ohlc":{"open":104.6,"high":128.9,"low":85.0,"close":123.0},"depth":{"buy":[{"quantity":250,"price":120.6,"orders":1},{"quantity":250,"price":120.55,"orders":1},{"quantity":250,"price":120.5,"orders":1},{"quantity":250,"price":120.2,"orders":1},{"quantity":500,"price":120.15,"orders":2}],"sell":[{"quantity":500,"price":122.25,"orders":2},{"quantity":250,"price":123.5,"orders":1},{"quantity":500,"price":123.55,"orders":1},{"quantity":250,"price":123.6,"orders":1},{"quantity":250,"price":123.7,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|77052","symbol":"ANGELONE25AUG2600CE","last_price":123.0,"volume":302750,"average_price":103.53,"oi":175000.0,"net_change":12.15,"total_buy_quantity":59250.0,"total_sell_quantity":41500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":242.1,"last_trade_time":"1754560761198","oi_day_high":202750.0,"oi_day_low":175000.0},"NSE_FO:CANBK25AUG107PE":{"ohlc":{"open":2.05,"high":2.7,"low":1.6,"close":1.65},"depth":{"buy":[{"quantity":27000,"price":1.6,"orders":3},{"quantity":60750,"price":1.55,"orders":3},{"quantity":182250,"price":1.5,"orders":6},{"quantity":67500,"price":1.45,"orders":3},{"quantity":67500,"price":1.4,"orders":2}],"sell":[{"quantity":40500,"price":1.65,"orders":4},{"quantity":81000,"price":1.7,"orders":9},{"quantity":175500,"price":1.75,"orders":8},{"quantity":67500,"price":1.8,"orders":6},{"quantity":81000,"price":1.85,"orders":5}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|76704","symbol":"CANBK25AUG107PE","last_price":1.65,"volume":3044250,"average_price":2.07,"oi":2308500.0,"net_change":-0.2,"total_buy_quantity":958500.0,"total_sell_quantity":1640250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.85,"last_trade_time":"1754560740003","oi_day_high":2470500.0,"oi_day_low":2295000.0},"NSE_FO:TATAELXSI25AUG6100PE":{"ohlc":{"open":380.0,"high":405.0,"low":323.45,"close":323.45},"depth":{"buy":[{"quantity":100,"price":272.7,"orders":1},{"quantity":100,"price":272.65,"orders":1},{"quantity":100,"price":272.55,"orders":1},{"quantity":100,"price":272.45,"orders":1},{"quantity":100,"price":272.25,"orders":1}],"sell":[{"quantity":400,"price":294.75,"orders":4},{"quantity":100,"price":294.8,"orders":1},{"quantity":100,"price":294.9,"orders":1},{"quantity":100,"price":295.45,"orders":1},{"quantity":800,"price":305.2,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|137654","symbol":"TATAELXSI25AUG6100PE","last_price":323.45,"volume":1200,"average_price":370.37,"oi":6000.0,"net_change":-12.8,"total_buy_quantity":12900.0,"total_sell_quantity":9700.0,"lower_circuit_limit":109.05,"upper_circuit_limit":563.45,"last_trade_time":"1754558763145","oi_day_high":6200.0,"oi_day_low":6000.0},"NSE_FO:INDIANB25AUG620CE":{"ohlc":{"open":27.3,"high":37.2,"low":25.25,"close":35.65},"depth":{"buy":[{"quantity":1000,"price":34.5,"orders":1},{"quantity":1000,"price":33.55,"orders":1},{"quantity":3000,"price":33.5,"orders":1},{"quantity":10000,"price":33.35,"orders":1},{"quantity":4000,"price":32.75,"orders":1}],"sell":[{"quantity":2000,"price":38.85,"orders":1},{"quantity":1000,"price":38.9,"orders":1},{"quantity":1000,"price":39.0,"orders":1},{"quantity":1000,"price":39.1,"orders":1},{"quantity":1000,"price":39.2,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|46073","symbol":"INDIANB25AUG620CE","last_price":35.65,"volume":46000,"average_price":30.36,"oi":115000.0,"net_change":8.65,"total_buy_quantity":85000.0,"total_sell_quantity":92000.0,"lower_circuit_limit":0.8,"upper_circuit_limit":53.2,"last_trade_time":"1754560130194","oi_day_high":117000.0,"oi_day_low":108000.0},"NSE_FO:UNIONBANK25AUG130CE":{"ohlc":{"open":4.05,"high":5.25,"low":3.4,"close":5.2},"depth":{"buy":[{"quantity":30975,"price":5.15,"orders":6},{"quantity":30975,"price":5.1,"orders":5},{"quantity":13275,"price":5.05,"orders":3},{"quantity":8850,"price":5.0,"orders":2},{"quantity":13275,"price":4.95,"orders":3}],"sell":[{"quantity":17700,"price":5.3,"orders":4},{"quantity":22125,"price":5.35,"orders":4},{"quantity":13275,"price":5.4,"orders":3},{"quantity":26550,"price":5.45,"orders":5},{"quantity":61950,"price":5.5,"orders":5}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|50606","symbol":"UNIONBANK25AUG130CE","last_price":5.2,"volume":3336450,"average_price":4.37,"oi":4597575.0,"net_change":0.8,"total_buy_quantity":1031025.0,"total_sell_quantity":765525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.4,"last_trade_time":"1754560771804","oi_day_high":4725900.0,"oi_day_low":4597575.0},"NSE_FO:DIVISLAB25AUG6600CE":{"ohlc":{"open":45.05,"high":45.05,"low":16.9,"close":29.0},"depth":{"buy":[{"quantity":200,"price":29.0,"orders":2},{"quantity":200,"price":28.85,"orders":2},{"quantity":200,"price":28.7,"orders":2},{"quantity":300,"price":28.55,"orders":2},{"quantity":100,"price":28.5,"orders":1}],"sell":[{"quantity":100,"price":29.5,"orders":1},{"quantity":100,"price":29.75,"orders":1},{"quantity":100,"price":29.8,"orders":1},{"quantity":100,"price":29.85,"orders":1},{"quantity":200,"price":29.9,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|91883","symbol":"DIVISLAB25AUG6600CE","last_price":29.0,"volume":439600,"average_price":23.74,"oi":114400.0,"net_change":-12.35,"total_buy_quantity":50600.0,"total_sell_quantity":24200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":104.6,"last_trade_time":"1754560799514","oi_day_high":117500.0,"oi_day_low":104100.0},"NSE_FO:SBIN25AUG800PE":{"ohlc":{"open":13.3,"high":16.95,"low":10.0,"close":10.55},"depth":{"buy":[{"quantity":3750,"price":10.35,"orders":3},{"quantity":3750,"price":10.3,"orders":1},{"quantity":3750,"price":10.25,"orders":5},{"quantity":4500,"price":10.2,"orders":4},{"quantity":4500,"price":10.15,"orders":4}],"sell":[{"quantity":4500,"price":10.45,"orders":2},{"quantity":2250,"price":10.5,"orders":3},{"quantity":750,"price":10.55,"orders":1},{"quantity":7500,"price":10.6,"orders":5},{"quantity":750,"price":10.65,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|134247","symbol":"SBIN25AUG800PE","last_price":10.55,"volume":9618750,"average_price":12.9,"oi":7329750.0,"net_change":-1.65,"total_buy_quantity":280500.0,"total_sell_quantity":220500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.2,"last_trade_time":"1754560793738","oi_day_high":7435500.0,"oi_day_low":6872250.0},"NSE_FO:AUROPHARMA25AUG1140PE":{"ohlc":{"open":79.0,"high":96.0,"low":68.5,"close":77.35},"depth":{"buy":[{"quantity":550,"price":75.7,"orders":1},{"quantity":1650,"price":75.65,"orders":3},{"quantity":1100,"price":75.6,"orders":2},{"quantity":550,"price":75.25,"orders":1},{"quantity":550,"price":74.65,"orders":1}],"sell":[{"quantity":550,"price":79.1,"orders":1},{"quantity":550,"price":79.15,"orders":1},{"quantity":550,"price":79.2,"orders":1},{"quantity":550,"price":79.35,"orders":1},{"quantity":1650,"price":81.15,"orders":3}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|69306","symbol":"AUROPHARMA25AUG1140PE","last_price":77.35,"volume":25850,"average_price":83.27,"oi":88550.0,"net_change":-2.65,"total_buy_quantity":37400.0,"total_sell_quantity":60500.0,"lower_circuit_limit":36.35,"upper_circuit_limit":123.65,"last_trade_time":"1754560667096","oi_day_high":98450.0,"oi_day_low":88550.0},"NSE_FO:TATAMOTORS25AUG670PE":{"ohlc":{"open":31.15,"high":41.25,"low":28.75,"close":28.95},"depth":{"buy":[{"quantity":1600,"price":28.7,"orders":2},{"quantity":1600,"price":28.65,"orders":2},{"quantity":800,"price":28.5,"orders":1},{"quantity":800,"price":27.35,"orders":1},{"quantity":4000,"price":27.3,"orders":1}],"sell":[{"quantity":800,"price":29.1,"orders":1},{"quantity":800,"price":29.15,"orders":1},{"quantity":800,"price":29.45,"orders":1},{"quantity":1600,"price":29.5,"orders":1},{"quantity":3200,"price":31.8,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|139339","symbol":"TATAMOTORS25AUG670PE","last_price":28.95,"volume":446400,"average_price":35.32,"oi":1670400.0,"net_change":1.1,"total_buy_quantity":75200.0,"total_sell_quantity":81600.0,"lower_circuit_limit":6.25,"upper_circuit_limit":69.1,"last_trade_time":"1754560788484","oi_day_high":1708800.0,"oi_day_low":1663200.0},"NSE_FO:BHARATFORG25AUG1160CE":{"ohlc":{"open":16.0,"high":32.7,"low":10.65,"close":31.6},"depth":{"buy":[{"quantity":1500,"price":31.05,"orders":3},{"quantity":1000,"price":30.7,"orders":2},{"quantity":1000,"price":30.65,"orders":2},{"quantity":500,"price":30.6,"orders":1},{"quantity":1000,"price":30.55,"orders":2}],"sell":[{"quantity":500,"price":31.6,"orders":1},{"quantity":1000,"price":31.75,"orders":2},{"quantity":1000,"price":31.8,"orders":2},{"quantity":1000,"price":31.85,"orders":2},{"quantity":500,"price":31.9,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|81835","symbol":"BHARATFORG25AUG1160CE","last_price":31.6,"volume":2516500,"average_price":19.76,"oi":532000.0,"net_change":5.9,"total_buy_quantity":298000.0,"total_sell_quantity":120000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.85,"last_trade_time":"1754560782066","oi_day_high":545000.0,"oi_day_low":271500.0},"NSE_FO:BANDHANBNK25AUG167.5PE":{"ohlc":{"open":7.2,"high":8.2,"low":5.6,"close":5.65},"depth":{"buy":[{"quantity":7200,"price":5.55,"orders":2},{"quantity":14400,"price":5.5,"orders":4},{"quantity":7200,"price":5.45,"orders":2},{"quantity":3600,"price":5.4,"orders":1},{"quantity":3600,"price":5.35,"orders":1}],"sell":[{"quantity":3600,"price":5.65,"orders":1},{"quantity":10800,"price":5.7,"orders":3},{"quantity":3600,"price":5.75,"orders":1},{"quantity":7200,"price":5.8,"orders":2},{"quantity":10800,"price":6.0,"orders":3}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|71281","symbol":"BANDHANBNK25AUG167.5PE","last_price":5.65,"volume":169200,"average_price":6.79,"oi":295200.0,"net_change":-1.35,"total_buy_quantity":460800.0,"total_sell_quantity":543600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.0,"last_trade_time":"1754560760142","oi_day_high":320400.0,"oi_day_low":291600.0},"NSE_FO:CROMPTON25AUG325PE":{"ohlc":{"open":12.65,"high":14.2,"low":10.25,"close":14.2},"depth":{"buy":[{"quantity":1800,"price":11.75,"orders":1},{"quantity":3600,"price":11.7,"orders":2},{"quantity":1800,"price":11.65,"orders":1},{"quantity":5400,"price":11.6,"orders":1},{"quantity":7200,"price":10.35,"orders":1}],"sell":[{"quantity":1800,"price":15.3,"orders":1},{"quantity":1800,"price":15.35,"orders":1},{"quantity":1800,"price":15.4,"orders":1},{"quantity":1800,"price":15.5,"orders":1},{"quantity":9000,"price":16.6,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|80930","symbol":"CROMPTON25AUG325PE","last_price":14.2,"volume":403200,"average_price":12.1,"oi":214200.0,"net_change":1.45,"total_buy_quantity":138600.0,"total_sell_quantity":93600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.75,"last_trade_time":"1754560781709","oi_day_high":246600.0,"oi_day_low":187200.0},"NSE_FO:ASHOKLEY25AUG120PE":{"ohlc":{"open":2.75,"high":3.85,"low":2.15,"close":2.85},"depth":{"buy":[{"quantity":10000,"price":2.85,"orders":2},{"quantity":45000,"price":2.8,"orders":8},{"quantity":40000,"price":2.75,"orders":8},{"quantity":70000,"price":2.7,"orders":7},{"quantity":30000,"price":2.65,"orders":6}],"sell":[{"quantity":35000,"price":2.95,"orders":7},{"quantity":50000,"price":3.0,"orders":8},{"quantity":55000,"price":3.05,"orders":8},{"quantity":30000,"price":3.1,"orders":6},{"quantity":80000,"price":3.15,"orders":7}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|77803","symbol":"ASHOKLEY25AUG120PE","last_price":2.85,"volume":3870000,"average_price":2.83,"oi":2975000.0,"net_change":0.3,"total_buy_quantity":1355000.0,"total_sell_quantity":1295000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.55,"last_trade_time":"1754560799600","oi_day_high":2980000.0,"oi_day_low":2720000.0},"NSE_FO:GAIL25AUG177.5CE":{"ohlc":{"open":1.45,"high":1.6,"low":1.15,"close":1.55},"depth":{"buy":[{"quantity":15750,"price":1.5,"orders":5},{"quantity":22050,"price":1.45,"orders":5},{"quantity":28350,"price":1.4,"orders":7},{"quantity":75600,"price":1.35,"orders":8},{"quantity":18900,"price":1.3,"orders":3}],"sell":[{"quantity":28350,"price":1.6,"orders":8},{"quantity":12600,"price":1.65,"orders":4},{"quantity":37800,"price":1.7,"orders":5},{"quantity":34650,"price":1.75,"orders":4},{"quantity":12600,"price":1.8,"orders":4}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|86617","symbol":"GAIL25AUG177.5CE","last_price":1.55,"volume":607950,"average_price":1.32,"oi":1096200.0,"net_change":-0.15,"total_buy_quantity":696150.0,"total_sell_quantity":642600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1754560665424","oi_day_high":1149750.0,"oi_day_low":1064700.0},"NSE_FO:TRENT25AUG5000CE":{"ohlc":{"open":347.1,"high":478.85,"low":300.0,"close":383.0},"depth":{"buy":[{"quantity":100,"price":381.25,"orders":1},{"quantity":100,"price":381.2,"orders":1},{"quantity":100,"price":379.6,"orders":1},{"quantity":100,"price":379.55,"orders":1},{"quantity":200,"price":373.55,"orders":1}],"sell":[{"quantity":100,"price":385.75,"orders":1},{"quantity":100,"price":385.8,"orders":1},{"quantity":100,"price":394.45,"orders":1},{"quantity":100,"price":394.5,"orders":1},{"quantity":500,"price":399.1,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|139485","symbol":"TRENT25AUG5000CE","last_price":383.0,"volume":41600,"average_price":382.11,"oi":113700.0,"net_change":-44.1,"total_buy_quantity":11600.0,"total_sell_quantity":11900.0,"lower_circuit_limit":122.05,"upper_circuit_limit":732.15,"last_trade_time":"1754560789261","oi_day_high":113900.0,"oi_day_low":109700.0},"NSE_FO:PAGEIND25AUG49000CE":{"ohlc":{"open":395.65,"high":411.65,"low":180.0,"close":232.05},"depth":{"buy":[{"quantity":15,"price":206.85,"orders":1},{"quantity":45,"price":206.8,"orders":1},{"quantity":45,"price":199.45,"orders":1},{"quantity":45,"price":199.0,"orders":1},{"quantity":30,"price":190.0,"orders":1}],"sell":[{"quantity":15,"price":239.95,"orders":1},{"quantity":15,"price":240.0,"orders":1},{"quantity":15,"price":250.0,"orders":1},{"quantity":15,"price":257.15,"orders":1},{"quantity":15,"price":275.0,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|126009","symbol":"PAGEIND25AUG49000CE","last_price":232.05,"volume":4335,"average_price":279.74,"oi":2940.0,"net_change":-163.75,"total_buy_quantity":6285.0,"total_sell_quantity":525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":926.5,"last_trade_time":"1754560783144","oi_day_high":2955.0,"oi_day_low":1935.0},"NSE_FO:ADANIGREEN25AUG980PE":{"ohlc":{"open":47.25,"high":84.4,"low":46.0,"close":55.05},"depth":{"buy":[{"quantity":600,"price":53.45,"orders":1},{"quantity":600,"price":53.35,"orders":1},{"quantity":600,"price":53.3,"orders":1},{"quantity":600,"price":52.8,"orders":1},{"quantity":4800,"price":46.95,"orders":1}],"sell":[{"quantity":600,"price":56.5,"orders":1},{"quantity":1200,"price":56.55,"orders":2},{"quantity":600,"price":56.6,"orders":1},{"quantity":600,"price":56.7,"orders":1},{"quantity":4800,"price":65.55,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|64162","symbol":"ADANIGREEN25AUG980PE","last_price":55.05,"volume":163800,"average_price":62.56,"oi":153000.0,"net_change":11.6,"total_buy_quantity":106200.0,"total_sell_quantity":37200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":91.3,"last_trade_time":"1754560792981","oi_day_high":184800.0,"oi_day_low":153000.0},"NSE_FO:POLYCAB25AUG6800PE":{"ohlc":{"open":165.0,"high":189.2,"low":117.2,"close":119.95},"depth":{"buy":[{"quantity":125,"price":117.9,"orders":1},{"quantity":125,"price":117.85,"orders":1},{"quantity":125,"price":117.2,"orders":1},{"quantity":125,"price":117.15,"orders":1},{"quantity":125,"price":115.15,"orders":1}],"sell":[{"quantity":125,"price":119.95,"orders":1},{"quantity":125,"price":120.0,"orders":1},{"quantity":375,"price":121.3,"orders":1},{"quantity":125,"price":122.2,"orders":1},{"quantity":125,"price":122.25,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|130369","symbol":"POLYCAB25AUG6800PE","last_price":119.95,"volume":114750,"average_price":158.4,"oi":58375.0,"net_change":-41.45,"total_buy_quantity":35500.0,"total_sell_quantity":12125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":378.3,"last_trade_time":"1754560785100","oi_day_high":70875.0,"oi_day_low":57750.0},"NSE_FO:ASIANPAINT25AUG2400CE":{"ohlc":{"open":101.05,"high":123.75,"low":90.7,"close":122.85},"depth":{"buy":[{"quantity":500,"price":122.15,"orders":2},{"quantity":250,"price":122.1,"orders":1},{"quantity":1250,"price":121.85,"orders":2},{"quantity":250,"price":120.6,"orders":1},{"quantity":750,"price":118.5,"orders":2}],"sell":[{"quantity":250,"price":123.35,"orders":1},{"quantity":250,"price":123.4,"orders":1},{"quantity":250,"price":123.95,"orders":1},{"quantity":250,"price":124.0,"orders":1},{"quantity":250,"price":124.9,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|78021","symbol":"ASIANPAINT25AUG2400CE","last_price":122.85,"volume":132750,"average_price":108.74,"oi":222500.0,"net_change":15.05,"total_buy_quantity":33250.0,"total_sell_quantity":26000.0,"lower_circuit_limit":35.25,"upper_circuit_limit":180.35,"last_trade_time":"1754560759596","oi_day_high":240500.0,"oi_day_low":220500.0},"NSE_FO:HDFCLIFE25AUG760PE":{"ohlc":{"open":19.05,"high":19.05,"low":13.4,"close":13.45},"depth":{"buy":[{"quantity":1100,"price":13.45,"orders":1},{"quantity":1100,"price":13.4,"orders":1},{"quantity":1100,"price":13.35,"orders":1},{"quantity":1100,"price":13.05,"orders":1},{"quantity":1100,"price":12.5,"orders":1}],"sell":[{"quantity":1100,"price":16.6,"orders":1},{"quantity":1100,"price":16.65,"orders":1},{"quantity":22000,"price":16.7,"orders":5},{"quantity":4400,"price":16.75,"orders":1},{"quantity":5500,"price":16.9,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|99609","symbol":"HDFCLIFE25AUG760PE","last_price":13.45,"volume":574200,"average_price":16.32,"oi":257400.0,"net_change":-4.45,"total_buy_quantity":125400.0,"total_sell_quantity":138600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.9,"last_trade_time":"1754560783802","oi_day_high":375100.0,"oi_day_low":257400.0},"NSE_FO:SBICARD25AUG810PE":{"ohlc":{"open":25.5,"high":29.7,"low":22.4,"close":22.4},"depth":{"buy":[{"quantity":800,"price":22.5,"orders":1},{"quantity":800,"price":22.45,"orders":1},{"quantity":800,"price":21.75,"orders":1},{"quantity":800,"price":21.7,"orders":1},{"quantity":800,"price":21.45,"orders":1}],"sell":[{"quantity":800,"price":23.05,"orders":1},{"quantity":800,"price":23.1,"orders":1},{"quantity":800,"price":23.25,"orders":1},{"quantity":800,"price":23.35,"orders":1},{"quantity":800,"price":23.4,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|131001","symbol":"SBICARD25AUG810PE","last_price":22.4,"volume":36000,"average_price":24.4,"oi":193600.0,"net_change":-3.45,"total_buy_quantity":68000.0,"total_sell_quantity":106400.0,"lower_circuit_limit":3.55,"upper_circuit_limit":48.15,"last_trade_time":"1754560622323","oi_day_high":204000.0,"oi_day_low":189600.0},"NSE_FO:IEX25AUG135CE":{"ohlc":{"open":4.15,"high":5.0,"low":3.35,"close":4.9},"depth":{"buy":[{"quantity":3750,"price":4.8,"orders":1},{"quantity":26250,"price":4.75,"orders":6},{"quantity":7500,"price":4.7,"orders":2},{"quantity":11250,"price":4.65,"orders":3},{"quantity":15000,"price":4.6,"orders":4}],"sell":[{"quantity":33750,"price":4.95,"orders":9},{"quantity":56250,"price":5.0,"orders":12},{"quantity":7500,"price":5.05,"orders":2},{"quantity":18750,"price":5.1,"orders":5},{"quantity":15000,"price":5.15,"orders":3}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|50290","symbol":"IEX25AUG135CE","last_price":4.9,"volume":5291250,"average_price":4.09,"oi":3633750.0,"net_change":0.5,"total_buy_quantity":1068750.0,"total_sell_quantity":802500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.4,"last_trade_time":"1754560798251","oi_day_high":3648750.0,"oi_day_low":2895000.0},"NSE_FO:HUDCO25AUG210PE":{"ohlc":{"open":4.95,"high":10.3,"low":4.95,"close":6.5},"depth":{"buy":[{"quantity":8325,"price":6.4,"orders":3},{"quantity":11100,"price":6.35,"orders":4},{"quantity":2775,"price":6.3,"orders":1},{"quantity":2775,"price":6.2,"orders":1},{"quantity":16650,"price":5.35,"orders":2}],"sell":[{"quantity":2775,"price":6.6,"orders":1},{"quantity":13875,"price":6.65,"orders":5},{"quantity":8325,"price":6.7,"orders":3},{"quantity":2775,"price":6.75,"orders":1},{"quantity":2775,"price":6.8,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|102058","symbol":"HUDCO25AUG210PE","last_price":6.5,"volume":5183700,"average_price":7.65,"oi":1051725.0,"net_change":-0.25,"total_buy_quantity":338550.0,"total_sell_quantity":452325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.75,"last_trade_time":"1754560759597","oi_day_high":1121100.0,"oi_day_low":940725.0},"NSE_FO:HDFCAMC25AUG5700CE":{"ohlc":{"open":115.7,"high":119.0,"low":77.7,"close":105.0},"depth":{"buy":[{"quantity":150,"price":108.05,"orders":1},{"quantity":300,"price":108.0,"orders":2},{"quantity":750,"price":106.35,"orders":1},{"quantity":150,"price":106.15,"orders":1},{"quantity":150,"price":106.1,"orders":1}],"sell":[{"quantity":150,"price":109.85,"orders":1},{"quantity":300,"price":109.9,"orders":1},{"quantity":150,"price":110.95,"orders":1},{"quantity":300,"price":111.0,"orders":2},{"quantity":150,"price":113.35,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|42386","symbol":"HDFCAMC25AUG5700CE","last_price":105.0,"volume":221400,"average_price":98.49,"oi":154200.0,"net_change":-5.15,"total_buy_quantity":17400.0,"total_sell_quantity":34500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":280.1,"last_trade_time":"1754560776366","oi_day_high":170250.0,"oi_day_low":153450.0},"NSE_FO:GRANULES25AUG470PE":{"ohlc":{"open":35.45,"high":38.9,"low":26.0,"close":26.7},"depth":{"buy":[{"quantity":1075,"price":26.05,"orders":1},{"quantity":1075,"price":25.8,"orders":1},{"quantity":3225,"price":24.95,"orders":1},{"quantity":4300,"price":24.15,"orders":1},{"quantity":12900,"price":24.0,"orders":2}],"sell":[{"quantity":1075,"price":27.4,"orders":1},{"quantity":1075,"price":27.45,"orders":1},{"quantity":1075,"price":28.7,"orders":1},{"quantity":10750,"price":28.8,"orders":1},{"quantity":10750,"price":28.9,"orders":3}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|88360","symbol":"GRANULES25AUG470PE","last_price":26.7,"volume":76325,"average_price":32.7,"oi":246175.0,"net_change":-8.7,"total_buy_quantity":51600.0,"total_sell_quantity":116100.0,"lower_circuit_limit":13.45,"upper_circuit_limit":57.35,"last_trade_time":"1754560694838","oi_day_high":247250.0,"oi_day_low":241875.0},"NSE_FO:NESTLEIND25AUG2240PE":{"ohlc":{"open":32.65,"high":46.55,"low":31.6,"close":31.8},"depth":{"buy":[{"quantity":250,"price":31.3,"orders":1},{"quantity":250,"price":31.25,"orders":1},{"quantity":500,"price":31.15,"orders":2},{"quantity":750,"price":31.1,"orders":3},{"quantity":250,"price":30.35,"orders":1}],"sell":[{"quantity":250,"price":31.85,"orders":1},{"quantity":250,"price":31.9,"orders":1},{"quantity":250,"price":31.95,"orders":1},{"quantity":500,"price":32.0,"orders":2},{"quantity":250,"price":32.1,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|122339","symbol":"NESTLEIND25AUG2240PE","last_price":31.8,"volume":228000,"average_price":40.49,"oi":113750.0,"net_change":-3.55,"total_buy_quantity":26750.0,"total_sell_quantity":50500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.9,"last_trade_time":"1754560792744","oi_day_high":130500.0,"oi_day_low":113250.0},"NSE_FO:TECHM25AUG1460CE":{"ohlc":{"open":36.25,"high":51.25,"low":28.7,"close":49.9},"depth":{"buy":[{"quantity":600,"price":49.55,"orders":1},{"quantity":600,"price":49.5,"orders":1},{"quantity":600,"price":49.15,"orders":1},{"quantity":600,"price":49.1,"orders":1},{"quantity":1200,"price":48.45,"orders":2}],"sell":[{"quantity":600,"price":51.6,"orders":1},{"quantity":600,"price":51.65,"orders":1},{"quantity":1800,"price":51.7,"orders":2},{"quantity":1200,"price":52.0,"orders":2},{"quantity":600,"price":53.55,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|42091","symbol":"TECHM25AUG1460CE","last_price":49.9,"volume":1050000,"average_price":35.24,"oi":261000.0,"net_change":15.55,"total_buy_quantity":38400.0,"total_sell_quantity":25200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.35,"last_trade_time":"1754560787082","oi_day_high":310800.0,"oi_day_low":260400.0},"NSE_FO:INOXWIND25AUG150CE":{"ohlc":{"open":4.05,"high":4.15,"low":2.55,"close":3.65},"depth":{"buy":[{"quantity":6544,"price":3.6,"orders":2},{"quantity":6544,"price":3.55,"orders":2},{"quantity":9816,"price":3.5,"orders":3},{"quantity":9816,"price":3.45,"orders":3},{"quantity":13088,"price":3.4,"orders":4}],"sell":[{"quantity":6544,"price":3.75,"orders":2},{"quantity":19632,"price":3.8,"orders":5},{"quantity":6544,"price":3.85,"orders":2},{"quantity":13088,"price":3.9,"orders":4},{"quantity":16360,"price":3.95,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|51733","symbol":"INOXWIND25AUG150CE","last_price":3.65,"volume":984872,"average_price":3.35,"oi":667488.0,"net_change":-0.8,"total_buy_quantity":657672.0,"total_sell_quantity":579144.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.45,"last_trade_time":"1754560788571","oi_day_high":719840.0,"oi_day_low":592232.0},"NSE_FO:KEI25AUG3850PE":{"ohlc":{"open":118.15,"high":122.85,"low":89.1,"close":92.95},"depth":{"buy":[{"quantity":175,"price":89.0,"orders":1},{"quantity":175,"price":88.95,"orders":1},{"quantity":175,"price":88.9,"orders":1},{"quantity":175,"price":88.8,"orders":1},{"quantity":175,"price":88.75,"orders":1}],"sell":[{"quantity":175,"price":93.3,"orders":1},{"quantity":175,"price":93.35,"orders":1},{"quantity":175,"price":96.55,"orders":1},{"quantity":175,"price":96.6,"orders":1},{"quantity":175,"price":100.6,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|104858","symbol":"KEI25AUG3850PE","last_price":92.95,"volume":5250,"average_price":101.5,"oi":38150.0,"net_change":-33.85,"total_buy_quantity":44625.0,"total_sell_quantity":9975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":282.15,"last_trade_time":"1754560798067","oi_day_high":38150.0,"oi_day_low":36750.0},"NSE_FO:HINDPETRO25AUG420PE":{"ohlc":{"open":26.95,"high":30.2,"low":21.6,"close":21.7},"depth":{"buy":[{"quantity":6075,"price":21.65,"orders":3},{"quantity":2025,"price":21.4,"orders":1},{"quantity":2025,"price":21.35,"orders":1},{"quantity":6075,"price":21.3,"orders":2},{"quantity":4050,"price":21.2,"orders":2}],"sell":[{"quantity":2025,"price":22.1,"orders":1},{"quantity":2025,"price":22.15,"orders":1},{"quantity":2025,"price":22.35,"orders":1},{"quantity":4050,"price":22.5,"orders":1},{"quantity":10125,"price":23.35,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|100926","symbol":"HINDPETRO25AUG420PE","last_price":21.7,"volume":166050,"average_price":25.62,"oi":526500.0,"net_change":-2.65,"total_buy_quantity":166050.0,"total_sell_quantity":186300.0,"lower_circuit_limit":4.35,"upper_circuit_limit":44.35,"last_trade_time":"1754560685362","oi_day_high":552825.0,"oi_day_low":526500.0},"NSE_FO:NHPC25AUG84CE":{"ohlc":{"open":2.0,"high":2.15,"low":1.4,"close":2.15},"depth":{"buy":[{"quantity":6400,"price":2.1,"orders":1},{"quantity":19200,"price":2.05,"orders":3},{"quantity":76800,"price":2.0,"orders":6},{"quantity":12800,"price":1.95,"orders":2},{"quantity":57600,"price":1.9,"orders":2}],"sell":[{"quantity":12800,"price":2.2,"orders":2},{"quantity":25600,"price":2.25,"orders":4},{"quantity":76800,"price":2.3,"orders":5},{"quantity":6400,"price":2.35,"orders":1},{"quantity":12800,"price":2.4,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|122867","symbol":"NHPC25AUG84CE","last_price":2.15,"volume":780800,"average_price":1.86,"oi":704000.0,"net_change":-0.15,"total_buy_quantity":838400.0,"total_sell_quantity":934400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1754560251340","oi_day_high":832000.0,"oi_day_low":678400.0},"NSE_FO:KAYNES25AUG6200PE":{"ohlc":{"open":273.95,"high":329.4,"low":241.05,"close":241.05},"depth":{"buy":[{"quantity":100,"price":241.65,"orders":1},{"quantity":100,"price":241.6,"orders":1},{"quantity":100,"price":239.05,"orders":1},{"quantity":100,"price":239.0,"orders":1},{"quantity":100,"price":225.0,"orders":1}],"sell":[{"quantity":100,"price":249.35,"orders":1},{"quantity":100,"price":249.4,"orders":1},{"quantity":100,"price":254.5,"orders":1},{"quantity":300,"price":273.95,"orders":1},{"quantity":700,"price":274.0,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|111816","symbol":"KAYNES25AUG6200PE","last_price":241.05,"volume":22200,"average_price":275.36,"oi":27800.0,"net_change":-55.4,"total_buy_quantity":12700.0,"total_sell_quantity":9400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":593.95,"last_trade_time":"1754560676383","oi_day_high":29400.0,"oi_day_low":27700.0},"NSE_FO:DMART25AUG4250CE":{"ohlc":{"open":92.15,"high":118.35,"low":85.65,"close":103.05},"depth":{"buy":[{"quantity":150,"price":92.55,"orders":1},{"quantity":150,"price":92.5,"orders":1},{"quantity":150,"price":92.45,"orders":1},{"quantity":150,"price":90.05,"orders":1},{"quantity":150,"price":90.0,"orders":1}],"sell":[{"quantity":150,"price":107.65,"orders":1},{"quantity":150,"price":107.75,"orders":1},{"quantity":150,"price":107.85,"orders":1},{"quantity":150,"price":108.9,"orders":1},{"quantity":150,"price":109.0,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|83964","symbol":"DMART25AUG4250CE","last_price":103.05,"volume":204450,"average_price":105.57,"oi":53850.0,"net_change":10.9,"total_buy_quantity":23400.0,"total_sell_quantity":13500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":212.15,"last_trade_time":"1754560791698","oi_day_high":74250.0,"oi_day_low":53850.0},"NSE_FO:BAJFINANCE25AUG900CE":{"ohlc":{"open":13.45,"high":14.4,"low":10.3,"close":14.4},"depth":{"buy":[{"quantity":7500,"price":14.2,"orders":6},{"quantity":6750,"price":14.15,"orders":3},{"quantity":5250,"price":14.1,"orders":6},{"quantity":3750,"price":14.05,"orders":4},{"quantity":8250,"price":14.0,"orders":5}],"sell":[{"quantity":10500,"price":14.4,"orders":9},{"quantity":3750,"price":14.45,"orders":5},{"quantity":9750,"price":14.5,"orders":12},{"quantity":4500,"price":14.55,"orders":5},{"quantity":3000,"price":14.6,"orders":4}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|79976","symbol":"BAJFINANCE25AUG900CE","last_price":14.4,"volume":6012750,"average_price":12.07,"oi":7217250.0,"net_change":1.15,"total_buy_quantity":411750.0,"total_sell_quantity":608250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.25,"last_trade_time":"1754560795670","oi_day_high":7524750.0,"oi_day_low":7073250.0},"NSE_FO:BDL25AUG1600PE":{"ohlc":{"open":71.85,"high":96.5,"low":67.7,"close":71.65},"depth":{"buy":[{"quantity":650,"price":72.6,"orders":2},{"quantity":325,"price":72.5,"orders":1},{"quantity":325,"price":72.1,"orders":1},{"quantity":325,"price":72.05,"orders":1},{"quantity":325,"price":70.25,"orders":1}],"sell":[{"quantity":1625,"price":73.55,"orders":1},{"quantity":325,"price":73.6,"orders":1},{"quantity":325,"price":73.9,"orders":1},{"quantity":325,"price":73.95,"orders":1},{"quantity":650,"price":74.75,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|81447","symbol":"BDL25AUG1600PE","last_price":71.65,"volume":98800,"average_price":79.31,"oi":226200.0,"net_change":-1.8,"total_buy_quantity":22750.0,"total_sell_quantity":51025.0,"lower_circuit_limit":4.3,"upper_circuit_limit":142.6,"last_trade_time":"1754560790014","oi_day_high":226200.0,"oi_day_low":207025.0},"NSE_FO:FORTIS25AUG860PE":{"ohlc":{"open":14.7,"high":17.1,"low":10.3,"close":12.7},"depth":{"buy":[{"quantity":2325,"price":12.35,"orders":3},{"quantity":775,"price":12.25,"orders":1},{"quantity":775,"price":12.2,"orders":1},{"quantity":775,"price":12.15,"orders":1},{"quantity":775,"price":12.1,"orders":1}],"sell":[{"quantity":775,"price":12.5,"orders":1},{"quantity":775,"price":12.55,"orders":1},{"quantity":1550,"price":12.7,"orders":2},{"quantity":1550,"price":12.75,"orders":2},{"quantity":775,"price":12.8,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|95412","symbol":"FORTIS25AUG860PE","last_price":12.7,"volume":723850,"average_price":13.16,"oi":75175.0,"net_change":-12.75,"total_buy_quantity":398350.0,"total_sell_quantity":168175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.45,"last_trade_time":"1754560794297","oi_day_high":111600.0,"oi_day_low":74400.0},"NSE_FO:HINDUNILVR25AUG2520CE":{"ohlc":{"open":52.2,"high":58.35,"low":35.4,"close":47.5},"depth":{"buy":[{"quantity":300,"price":46.8,"orders":1},{"quantity":600,"price":46.65,"orders":2},{"quantity":300,"price":46.6,"orders":1},{"quantity":300,"price":46.3,"orders":1},{"quantity":300,"price":46.2,"orders":1}],"sell":[{"quantity":300,"price":48.15,"orders":1},{"quantity":300,"price":48.2,"orders":1},{"quantity":600,"price":48.25,"orders":2},{"quantity":300,"price":48.4,"orders":1},{"quantity":2700,"price":49.0,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|101447","symbol":"HINDUNILVR25AUG2520CE","last_price":47.5,"volume":412200,"average_price":43.95,"oi":104100.0,"net_change":-8.35,"total_buy_quantity":51900.0,"total_sell_quantity":55500.0,"lower_circuit_limit":2.2,"upper_circuit_limit":109.5,"last_trade_time":"1754560799662","oi_day_high":107700.0,"oi_day_low":59100.0},"NSE_FO:SOLARINDS25AUG14250CE":{"ohlc":{"open":800.0,"high":960.0,"low":790.65,"close":924.0},"depth":{"buy":[{"quantity":75,"price":867.75,"orders":1},{"quantity":75,"price":867.65,"orders":1},{"quantity":225,"price":842.4,"orders":1},{"quantity":300,"price":839.0,"orders":1},{"quantity":75,"price":836.7,"orders":1}],"sell":[{"quantity":75,"price":927.15,"orders":1},{"quantity":75,"price":927.2,"orders":1},{"quantity":75,"price":927.25,"orders":1},{"quantity":300,"price":990.75,"orders":1},{"quantity":225,"price":1017.1,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|135069","symbol":"SOLARINDS25AUG14250CE","last_price":924.0,"volume":900,"average_price":880.04,"oi":3975.0,"net_change":-102.5,"total_buy_quantity":4950.0,"total_sell_quantity":4875.0,"lower_circuit_limit":294.4,"upper_circuit_limit":1758.6,"last_trade_time":"1754560694127","oi_day_high":3975.0,"oi_day_low":3675.0},"NSE_FO:TATACONSUM25AUG1070PE":{"ohlc":{"open":30.05,"high":36.85,"low":26.0,"close":26.05},"depth":{"buy":[{"quantity":550,"price":25.6,"orders":1},{"quantity":550,"price":25.45,"orders":1},{"quantity":550,"price":23.25,"orders":1},{"quantity":1650,"price":23.2,"orders":1},{"quantity":550,"price":22.0,"orders":1}],"sell":[{"quantity":1100,"price":26.15,"orders":2},{"quantity":550,"price":26.3,"orders":1},{"quantity":550,"price":26.9,"orders":1},{"quantity":550,"price":27.25,"orders":1},{"quantity":550,"price":28.05,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|138265","symbol":"TATACONSUM25AUG1070PE","last_price":26.05,"volume":50600,"average_price":31.58,"oi":173250.0,"net_change":-3.05,"total_buy_quantity":17050.0,"total_sell_quantity":40150.0,"lower_circuit_limit":3.3,"upper_circuit_limit":54.9,"last_trade_time":"1754560657556","oi_day_high":184800.0,"oi_day_low":173250.0},"NSE_FO:HEROMOTOCO25AUG4250CE":{"ohlc":{"open":309.45,"high":432.15,"low":291.55,"close":432.15},"depth":{"buy":[{"quantity":150,"price":435.95,"orders":1},{"quantity":150,"price":435.9,"orders":1},{"quantity":150,"price":435.85,"orders":1},{"quantity":300,"price":435.8,"orders":2},{"quantity":150,"price":435.75,"orders":1}],"sell":[{"quantity":150,"price":443.35,"orders":1},{"quantity":150,"price":443.4,"orders":1},{"quantity":150,"price":443.45,"orders":1},{"quantity":150,"price":443.55,"orders":1},{"quantity":150,"price":443.7,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|91488","symbol":"HEROMOTOCO25AUG4250CE","last_price":432.15,"volume":7350,"average_price":338.08,"oi":21150.0,"net_change":162.25,"total_buy_quantity":11850.0,"total_sell_quantity":12300.0,"lower_circuit_limit":100.5,"upper_circuit_limit":657.6,"last_trade_time":"1754559948342","oi_day_high":21600.0,"oi_day_low":20550.0},"NSE_FO:IRCTC25AUG730CE":{"ohlc":{"open":18.45,"high":18.45,"low":12.1,"close":16.9},"depth":{"buy":[{"quantity":875,"price":16.65,"orders":1},{"quantity":1750,"price":16.4,"orders":2},{"quantity":875,"price":16.2,"orders":1},{"quantity":875,"price":16.15,"orders":1},{"quantity":875,"price":16.1,"orders":1}],"sell":[{"quantity":1750,"price":16.95,"orders":2},{"quantity":875,"price":17.0,"orders":1},{"quantity":2625,"price":17.05,"orders":3},{"quantity":1750,"price":17.1,"orders":2},{"quantity":1750,"price":17.2,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|101075","symbol":"IRCTC25AUG730CE","last_price":16.9,"volume":733250,"average_price":15.21,"oi":479500.0,"net_change":-2.0,"total_buy_quantity":371000.0,"total_sell_quantity":206500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.3,"last_trade_time":"1754560771419","oi_day_high":490000.0,"oi_day_low":418250.0},"NSE_FO:SYNGENE25AUG710PE":{"ohlc":{"open":41.55,"high":48.05,"low":38.35,"close":38.35},"depth":{"buy":[{"quantity":1000,"price":38.45,"orders":1},{"quantity":1000,"price":38.3,"orders":1},{"quantity":1000,"price":38.25,"orders":1},{"quantity":1000,"price":38.2,"orders":1},{"quantity":1000,"price":37.4,"orders":1}],"sell":[{"quantity":1000,"price":39.05,"orders":1},{"quantity":1000,"price":39.55,"orders":1},{"quantity":1000,"price":39.65,"orders":1},{"quantity":1000,"price":40.05,"orders":1},{"quantity":1000,"price":40.35,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|137106","symbol":"SYNGENE25AUG710PE","last_price":38.35,"volume":30000,"average_price":42.66,"oi":67000.0,"net_change":-1.7,"total_buy_quantity":134000.0,"total_sell_quantity":109000.0,"lower_circuit_limit":14.1,"upper_circuit_limit":66.0,"last_trade_time":"1754560758193","oi_day_high":71000.0,"oi_day_low":67000.0},"NSE_FO:INDHOTEL25AUG740CE":{"ohlc":{"open":18.7,"high":21.05,"low":13.95,"close":19.0},"depth":{"buy":[{"quantity":1000,"price":18.95,"orders":1},{"quantity":1000,"price":18.8,"orders":1},{"quantity":1000,"price":18.35,"orders":1},{"quantity":1000,"price":18.3,"orders":1},{"quantity":1000,"price":18.15,"orders":1}],"sell":[{"quantity":3000,"price":19.3,"orders":3},{"quantity":1000,"price":19.35,"orders":1},{"quantity":1000,"price":19.45,"orders":1},{"quantity":17000,"price":19.5,"orders":1},{"quantity":1000,"price":19.6,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|105023","symbol":"INDHOTEL25AUG740CE","last_price":19.0,"volume":665000,"average_price":17.9,"oi":337000.0,"net_change":-1.95,"total_buy_quantity":127000.0,"total_sell_quantity":197000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.5,"last_trade_time":"1754560785022","oi_day_high":393000.0,"oi_day_low":323000.0},"NSE_FO:SHREECEM25AUG30750CE":{"ohlc":{"open":575.2,"high":695.35,"low":465.2,"close":640.0},"depth":{"buy":[{"quantity":25,"price":640.05,"orders":1},{"quantity":25,"price":640.0,"orders":1},{"quantity":25,"price":589.75,"orders":1},{"quantity":125,"price":588.2,"orders":2},{"quantity":200,"price":584.5,"orders":1}],"sell":[{"quantity":25,"price":670.0,"orders":1},{"quantity":25,"price":689.15,"orders":1},{"quantity":25,"price":690.0,"orders":1},{"quantity":50,"price":693.5,"orders":1},{"quantity":75,"price":723.15,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|132809","symbol":"SHREECEM25AUG30750CE","last_price":640.0,"volume":1925,"average_price":536.9,"oi":5450.0,"net_change":-16.55,"total_buy_quantity":2900.0,"total_sell_quantity":2075.0,"lower_circuit_limit":14.05,"upper_circuit_limit":1299.05,"last_trade_time":"1754560781550","oi_day_high":5800.0,"oi_day_low":5425.0},"NSE_FO:JSWSTEEL25AUG1050PE":{"ohlc":{"open":23.45,"high":25.75,"low":16.0,"close":16.7},"depth":{"buy":[{"quantity":675,"price":16.6,"orders":1},{"quantity":675,"price":16.55,"orders":1},{"quantity":675,"price":16.5,"orders":1},{"quantity":675,"price":16.45,"orders":1},{"quantity":1350,"price":16.4,"orders":2}],"sell":[{"quantity":1350,"price":17.4,"orders":2},{"quantity":1350,"price":19.0,"orders":2},{"quantity":675,"price":19.4,"orders":1},{"quantity":675,"price":19.7,"orders":1},{"quantity":2700,"price":20.0,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|103293","symbol":"JSWSTEEL25AUG1050PE","last_price":16.7,"volume":818100,"average_price":21.59,"oi":421200.0,"net_change":-6.75,"total_buy_quantity":183600.0,"total_sell_quantity":68850.0,"lower_circuit_limit":0.35,"upper_circuit_limit":46.55,"last_trade_time":"1754560799128","oi_day_high":425925.0,"oi_day_low":346275.0},"NSE_FO:CUMMINSIND25AUG3550CE":{"ohlc":{"open":164.9,"high":212.6,"low":131.8,"close":212.6},"depth":{"buy":[{"quantity":400,"price":185.25,"orders":1},{"quantity":200,"price":185.2,"orders":1},{"quantity":200,"price":185.1,"orders":1},{"quantity":200,"price":185.0,"orders":1},{"quantity":200,"price":184.8,"orders":1}],"sell":[{"quantity":200,"price":218.45,"orders":1},{"quantity":200,"price":218.55,"orders":1},{"quantity":200,"price":218.65,"orders":1},{"quantity":200,"price":227.7,"orders":1},{"quantity":1800,"price":259.3,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|81210","symbol":"CUMMINSIND25AUG3550CE","last_price":212.6,"volume":21400,"average_price":167.86,"oi":19400.0,"net_change":32.3,"total_buy_quantity":4400.0,"total_sell_quantity":10600.0,"lower_circuit_limit":42.95,"upper_circuit_limit":317.65,"last_trade_time":"1754560750933","oi_day_high":19400.0,"oi_day_low":14200.0},"NSE_FO:BAJAJFINSV25AUG1940CE":{"ohlc":{"open":36.0,"high":43.55,"low":24.85,"close":35.6},"depth":{"buy":[{"quantity":500,"price":35.45,"orders":1},{"quantity":1000,"price":35.35,"orders":1},{"quantity":1500,"price":35.3,"orders":2},{"quantity":500,"price":35.25,"orders":1},{"quantity":500,"price":35.2,"orders":1}],"sell":[{"quantity":500,"price":36.1,"orders":1},{"quantity":500,"price":36.15,"orders":1},{"quantity":500,"price":36.2,"orders":1},{"quantity":12500,"price":36.25,"orders":5},{"quantity":500,"price":36.3,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|70260","symbol":"BAJAJFINSV25AUG1940CE","last_price":35.6,"volume":865500,"average_price":33.96,"oi":341500.0,"net_change":-4.2,"total_buy_quantity":103000.0,"total_sell_quantity":89500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":83.8,"last_trade_time":"1754560798663","oi_day_high":395500.0,"oi_day_low":263000.0},"NSE_FO:GMRAIRPORT25AUG90PE":{"ohlc":{"open":1.8,"high":2.5,"low":1.45,"close":1.45},"depth":{"buy":[{"quantity":34875,"price":1.4,"orders":5},{"quantity":20925,"price":1.35,"orders":3},{"quantity":20925,"price":1.3,"orders":3},{"quantity":62775,"price":1.25,"orders":2},{"quantity":6975,"price":1.2,"orders":1}],"sell":[{"quantity":41850,"price":1.5,"orders":6},{"quantity":27900,"price":1.55,"orders":4},{"quantity":83700,"price":1.6,"orders":5},{"quantity":20925,"price":1.65,"orders":3},{"quantity":20925,"price":1.7,"orders":3}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|96227","symbol":"GMRAIRPORT25AUG90PE","last_price":1.45,"volume":6138000,"average_price":1.97,"oi":8453700.0,"net_change":-0.15,"total_buy_quantity":774225.0,"total_sell_quantity":1283400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1754560685063","oi_day_high":8516475.0,"oi_day_low":7853850.0},"NSE_FO:BIOCON25AUG390CE":{"ohlc":{"open":3.85,"high":4.25,"low":2.25,"close":3.7},"depth":{"buy":[{"quantity":27500,"price":3.6,"orders":2},{"quantity":5000,"price":3.55,"orders":2},{"quantity":7500,"price":3.5,"orders":3},{"quantity":7500,"price":3.45,"orders":3},{"quantity":5000,"price":3.4,"orders":2}],"sell":[{"quantity":2500,"price":3.65,"orders":1},{"quantity":12500,"price":3.7,"orders":5},{"quantity":7500,"price":3.75,"orders":3},{"quantity":12500,"price":3.8,"orders":4},{"quantity":2500,"price":3.85,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|82612","symbol":"BIOCON25AUG390CE","last_price":3.7,"volume":1577500,"average_price":3.24,"oi":1360000.0,"net_change":-0.2,"total_buy_quantity":577500.0,"total_sell_quantity":477500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.9,"last_trade_time":"1754560789880","oi_day_high":1360000.0,"oi_day_low":980000.0},"NSE_FO:BHARTIARTL25AUG1920PE":{"ohlc":{"open":25.7,"high":34.05,"low":22.15,"close":26.2},"depth":{"buy":[{"quantity":950,"price":22.65,"orders":2},{"quantity":950,"price":22.6,"orders":2},{"quantity":1425,"price":22.55,"orders":3},{"quantity":950,"price":22.5,"orders":2},{"quantity":475,"price":22.45,"orders":1}],"sell":[{"quantity":475,"price":23.05,"orders":1},{"quantity":475,"price":23.1,"orders":1},{"quantity":950,"price":23.15,"orders":2},{"quantity":950,"price":23.2,"orders":2},{"quantity":950,"price":23.25,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|82099","symbol":"BHARTIARTL25AUG1920PE","last_price":26.2,"volume":2362650,"average_price":29.43,"oi":480700.0,"net_change":0.55,"total_buy_quantity":203300.0,"total_sell_quantity":133000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.3,"last_trade_time":"1754560798477","oi_day_high":506825.0,"oi_day_low":391400.0},"NSE_FO:ADANIPORTS25AUG1380PE":{"ohlc":{"open":42.05,"high":73.1,"low":41.05,"close":47.2},"depth":{"buy":[{"quantity":1900,"price":38.65,"orders":3},{"quantity":475,"price":38.6,"orders":1},{"quantity":475,"price":38.55,"orders":1},{"quantity":950,"price":38.5,"orders":2},{"quantity":2850,"price":38.35,"orders":1}],"sell":[{"quantity":475,"price":48.4,"orders":1},{"quantity":475,"price":48.45,"orders":1},{"quantity":475,"price":48.5,"orders":1},{"quantity":475,"price":48.6,"orders":1},{"quantity":475,"price":49.15,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|64476","symbol":"ADANIPORTS25AUG1380PE","last_price":47.2,"volume":646000,"average_price":53.31,"oi":353875.0,"net_change":11.15,"total_buy_quantity":123500.0,"total_sell_quantity":19950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.75,"last_trade_time":"1754560793175","oi_day_high":487825.0,"oi_day_low":353875.0},"NSE_FO:DABUR25AUG530CE":{"ohlc":{"open":4.45,"high":5.9,"low":4.1,"close":5.6},"depth":{"buy":[{"quantity":1250,"price":5.6,"orders":1},{"quantity":3750,"price":5.55,"orders":3},{"quantity":2500,"price":5.5,"orders":2},{"quantity":2500,"price":5.45,"orders":2},{"quantity":2500,"price":5.4,"orders":2}],"sell":[{"quantity":1250,"price":5.75,"orders":1},{"quantity":5000,"price":5.8,"orders":4},{"quantity":2500,"price":5.85,"orders":2},{"quantity":1250,"price":5.9,"orders":1},{"quantity":1250,"price":5.95,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|90838","symbol":"DABUR25AUG530CE","last_price":5.6,"volume":508750,"average_price":4.85,"oi":668750.0,"net_change":1.25,"total_buy_quantity":325000.0,"total_sell_quantity":215000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.35,"last_trade_time":"1754560743389","oi_day_high":737500.0,"oi_day_low":668750.0},"NSE_FO:APOLLOHOSP25AUG7500PE":{"ohlc":{"open":449.0,"high":449.0,"low":385.25,"close":385.25},"depth":{"buy":[{"quantity":125,"price":339.9,"orders":1},{"quantity":125,"price":339.85,"orders":1},{"quantity":125,"price":339.7,"orders":1},{"quantity":125,"price":334.6,"orders":1},{"quantity":125,"price":334.55,"orders":1}],"sell":[{"quantity":125,"price":351.65,"orders":1},{"quantity":125,"price":351.7,"orders":1},{"quantity":125,"price":352.0,"orders":1},{"quantity":125,"price":353.5,"orders":1},{"quantity":125,"price":366.8,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|77606","symbol":"APOLLOHOSP25AUG7500PE","last_price":385.25,"volume":3375,"average_price":428.02,"oi":31750.0,"net_change":28.15,"total_buy_quantity":13000.0,"total_sell_quantity":10875.0,"lower_circuit_limit":144.15,"upper_circuit_limit":570.05,"last_trade_time":"1754558168528","oi_day_high":32500.0,"oi_day_low":31750.0},"NSE_FO:EICHERMOT25AUG5450PE":{"ohlc":{"open":38.2,"high":46.0,"low":25.55,"close":26.5},"depth":{"buy":[{"quantity":175,"price":25.65,"orders":1},{"quantity":350,"price":25.6,"orders":2},{"quantity":175,"price":24.2,"orders":1},{"quantity":175,"price":24.15,"orders":1},{"quantity":175,"price":23.25,"orders":1}],"sell":[{"quantity":175,"price":26.35,"orders":1},{"quantity":175,"price":26.4,"orders":1},{"quantity":175,"price":26.55,"orders":1},{"quantity":175,"price":26.6,"orders":1},{"quantity":175,"price":26.65,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|84512","symbol":"EICHERMOT25AUG5450PE","last_price":26.5,"volume":14700,"average_price":36.34,"oi":13825.0,"net_change":-7.05,"total_buy_quantity":23450.0,"total_sell_quantity":27125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":102.05,"last_trade_time":"1754560740003","oi_day_high":15225.0,"oi_day_low":13650.0},"NSE_FO:MARUTI25AUG12600PE":{"ohlc":{"open":216.2,"high":274.9,"low":153.25,"close":153.25},"depth":{"buy":[{"quantity":50,"price":154.05,"orders":1},{"quantity":50,"price":154.0,"orders":1},{"quantity":50,"price":153.25,"orders":1},{"quantity":100,"price":153.2,"orders":2},{"quantity":50,"price":153.15,"orders":1}],"sell":[{"quantity":50,"price":157.3,"orders":1},{"quantity":50,"price":157.9,"orders":1},{"quantity":100,"price":157.95,"orders":2},{"quantity":300,"price":158.0,"orders":2},{"quantity":100,"price":158.2,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|118229","symbol":"MARUTI25AUG12600PE","last_price":153.25,"volume":90000,"average_price":203.5,"oi":31700.0,"net_change":-62.95,"total_buy_quantity":17950.0,"total_sell_quantity":10000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":461.4,"last_trade_time":"1754560786748","oi_day_high":32200.0,"oi_day_low":27800.0},"NSE_FO:PETRONET25AUG290CE":{"ohlc":{"open":2.25,"high":4.0,"low":1.7,"close":3.7},"depth":{"buy":[{"quantity":1800,"price":3.7,"orders":1},{"quantity":9000,"price":3.65,"orders":4},{"quantity":5400,"price":3.6,"orders":3},{"quantity":7200,"price":3.55,"orders":4},{"quantity":9000,"price":3.5,"orders":5}],"sell":[{"quantity":5400,"price":3.8,"orders":3},{"quantity":14400,"price":3.85,"orders":3},{"quantity":1800,"price":3.9,"orders":1},{"quantity":14400,"price":3.95,"orders":1},{"quantity":18000,"price":4.0,"orders":3}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|127184","symbol":"PETRONET25AUG290CE","last_price":3.7,"volume":1989000,"average_price":2.51,"oi":1675800.0,"net_change":1.35,"total_buy_quantity":763200.0,"total_sell_quantity":333000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1754560798287","oi_day_high":2044800.0,"oi_day_low":1675800.0},"NSE_FO:BPCL25AUG330CE":{"ohlc":{"open":3.4,"high":3.6,"low":2.4,"close":3.05},"depth":{"buy":[{"quantity":17775,"price":3.0,"orders":9},{"quantity":7900,"price":2.95,"orders":3},{"quantity":17775,"price":2.9,"orders":8},{"quantity":19750,"price":2.85,"orders":5},{"quantity":25675,"price":2.8,"orders":6}],"sell":[{"quantity":1975,"price":3.1,"orders":1},{"quantity":19750,"price":3.15,"orders":8},{"quantity":15800,"price":3.2,"orders":8},{"quantity":31600,"price":3.25,"orders":6},{"quantity":5925,"price":3.3,"orders":3}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|84566","symbol":"BPCL25AUG330CE","last_price":3.05,"volume":1955250,"average_price":2.98,"oi":1739975.0,"net_change":-1.0,"total_buy_quantity":562875.0,"total_sell_quantity":472025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.05,"last_trade_time":"1754560789431","oi_day_high":1801200.0,"oi_day_low":1698500.0},"NSE_FO:HAVELLS25AUG1500CE":{"ohlc":{"open":25.95,"high":27.95,"low":17.85,"close":24.45},"depth":{"buy":[{"quantity":500,"price":24.7,"orders":1},{"quantity":500,"price":24.55,"orders":1},{"quantity":500,"price":24.5,"orders":1},{"quantity":500,"price":24.1,"orders":1},{"quantity":500,"price":23.9,"orders":1}],"sell":[{"quantity":500,"price":25.25,"orders":1},{"quantity":500,"price":25.5,"orders":1},{"quantity":500,"price":25.55,"orders":1},{"quantity":500,"price":25.6,"orders":1},{"quantity":500,"price":25.65,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|89426","symbol":"HAVELLS25AUG1500CE","last_price":24.45,"volume":422000,"average_price":22.58,"oi":204500.0,"net_change":-1.3,"total_buy_quantity":79500.0,"total_sell_quantity":76000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.8,"last_trade_time":"1754560795418","oi_day_high":225500.0,"oi_day_low":198500.0},"NSE_FO:DIXON25AUG16750CE":{"ohlc":{"open":449.95,"high":521.0,"low":363.5,"close":485.3},"depth":{"buy":[{"quantity":50,"price":480.4,"orders":1},{"quantity":50,"price":480.35,"orders":1},{"quantity":100,"price":480.2,"orders":2},{"quantity":50,"price":480.05,"orders":1},{"quantity":50,"price":480.0,"orders":1}],"sell":[{"quantity":50,"price":489.8,"orders":1},{"quantity":50,"price":489.85,"orders":1},{"quantity":50,"price":489.95,"orders":1},{"quantity":100,"price":490.0,"orders":2},{"quantity":50,"price":491.4,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|83512","symbol":"DIXON25AUG16750CE","last_price":485.3,"volume":159200,"average_price":450.35,"oi":37900.0,"net_change":30.75,"total_buy_quantity":16450.0,"total_sell_quantity":12750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1053.25,"last_trade_time":"1754560781476","oi_day_high":53200.0,"oi_day_low":37800.0},"NSE_FO:ASTRAL25AUG1400CE":{"ohlc":{"open":43.15,"high":53.25,"low":34.4,"close":46.05},"depth":{"buy":[{"quantity":425,"price":45.9,"orders":1},{"quantity":425,"price":45.85,"orders":1},{"quantity":425,"price":45.55,"orders":1},{"quantity":425,"price":45.5,"orders":1},{"quantity":425,"price":45.45,"orders":1}],"sell":[{"quantity":425,"price":47.3,"orders":1},{"quantity":425,"price":47.35,"orders":1},{"quantity":850,"price":48.35,"orders":2},{"quantity":850,"price":48.4,"orders":2},{"quantity":425,"price":48.8,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|78248","symbol":"ASTRAL25AUG1400CE","last_price":46.05,"volume":369325,"average_price":44.62,"oi":106675.0,"net_change":-3.7,"total_buy_quantity":32300.0,"total_sell_quantity":51850.0,"lower_circuit_limit":6.35,"upper_circuit_limit":93.15,"last_trade_time":"1754560747552","oi_day_high":122825.0,"oi_day_low":97325.0},"NSE_FO:LICHSGFIN25AUG590CE":{"ohlc":{"open":5.45,"high":7.0,"low":4.1,"close":6.25},"depth":{"buy":[{"quantity":1000,"price":6.1,"orders":1},{"quantity":1000,"price":6.05,"orders":1},{"quantity":4000,"price":6.0,"orders":4},{"quantity":1000,"price":5.95,"orders":1},{"quantity":1000,"price":5.9,"orders":1}],"sell":[{"quantity":2000,"price":6.3,"orders":2},{"quantity":2000,"price":6.35,"orders":2},{"quantity":1000,"price":6.4,"orders":1},{"quantity":2000,"price":6.5,"orders":2},{"quantity":1000,"price":6.7,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|107168","symbol":"LICHSGFIN25AUG590CE","last_price":6.25,"volume":598000,"average_price":5.25,"oi":920000.0,"net_change":0.4,"total_buy_quantity":261000.0,"total_sell_quantity":193000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.85,"last_trade_time":"1754560791536","oi_day_high":977000.0,"oi_day_low":920000.0},"NSE_FO:MANKIND25AUG2550CE":{"ohlc":{"open":86.15,"high":86.15,"low":62.15,"close":75.95},"depth":{"buy":[{"quantity":225,"price":70.1,"orders":1},{"quantity":225,"price":70.05,"orders":1},{"quantity":225,"price":70.0,"orders":1},{"quantity":450,"price":69.95,"orders":2},{"quantity":225,"price":69.9,"orders":1}],"sell":[{"quantity":225,"price":72.8,"orders":1},{"quantity":225,"price":72.85,"orders":1},{"quantity":225,"price":77.2,"orders":1},{"quantity":225,"price":77.25,"orders":1},{"quantity":225,"price":77.75,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|110863","symbol":"MANKIND25AUG2550CE","last_price":75.95,"volume":11475,"average_price":72.64,"oi":17550.0,"net_change":-10.15,"total_buy_quantity":29025.0,"total_sell_quantity":22950.0,"lower_circuit_limit":5.35,"upper_circuit_limit":166.85,"last_trade_time":"1754560098071","oi_day_high":18450.0,"oi_day_low":14400.0},"NSE_FO:KFINTECH25AUG1100CE":{"ohlc":{"open":44.0,"high":49.5,"low":27.25,"close":34.5},"depth":{"buy":[{"quantity":900,"price":34.75,"orders":2},{"quantity":900,"price":34.7,"orders":2},{"quantity":450,"price":34.65,"orders":1},{"quantity":450,"price":34.6,"orders":1},{"quantity":450,"price":34.55,"orders":1}],"sell":[{"quantity":450,"price":35.9,"orders":1},{"quantity":450,"price":37.45,"orders":1},{"quantity":450,"price":37.5,"orders":1},{"quantity":450,"price":37.6,"orders":1},{"quantity":450,"price":37.65,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|105452","symbol":"KFINTECH25AUG1100CE","last_price":34.5,"volume":135900,"average_price":34.17,"oi":85050.0,"net_change":-11.95,"total_buy_quantity":61650.0,"total_sell_quantity":53100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":105.45,"last_trade_time":"1754560695156","oi_day_high":87300.0,"oi_day_low":59400.0},"NSE_FO:AXISBANK25AUG1070PE":{"ohlc":{"open":17.25,"high":20.05,"low":11.45,"close":12.55},"depth":{"buy":[{"quantity":1250,"price":12.3,"orders":2},{"quantity":1250,"price":12.25,"orders":2},{"quantity":1875,"price":12.2,"orders":3},{"quantity":625,"price":12.15,"orders":1},{"quantity":1250,"price":12.1,"orders":2}],"sell":[{"quantity":1875,"price":12.55,"orders":3},{"quantity":3750,"price":12.6,"orders":6},{"quantity":2500,"price":12.65,"orders":4},{"quantity":625,"price":12.7,"orders":1},{"quantity":1875,"price":12.75,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|69537","symbol":"AXISBANK25AUG1070PE","last_price":12.55,"volume":1285625,"average_price":16.97,"oi":845625.0,"net_change":-3.55,"total_buy_quantity":165000.0,"total_sell_quantity":103750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.7,"last_trade_time":"1754560790385","oi_day_high":898125.0,"oi_day_low":838750.0},"NSE_FO:PHOENIXLTD25AUG1480PE":{"ohlc":{"open":50.25,"high":57.55,"low":40.6,"close":44.1},"depth":{"buy":[{"quantity":700,"price":48.35,"orders":2},{"quantity":350,"price":48.3,"orders":1},{"quantity":350,"price":46.9,"orders":1},{"quantity":350,"price":45.0,"orders":1},{"quantity":700,"price":44.85,"orders":1}],"sell":[{"quantity":350,"price":51.6,"orders":1},{"quantity":350,"price":51.65,"orders":1},{"quantity":350,"price":51.7,"orders":1},{"quantity":350,"price":51.75,"orders":1},{"quantity":350,"price":52.5,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|123705","symbol":"PHOENIXLTD25AUG1480PE","last_price":44.1,"volume":7350,"average_price":49.95,"oi":30100.0,"net_change":-12.5,"total_buy_quantity":35700.0,"total_sell_quantity":29050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":114.7,"last_trade_time":"1754560007261","oi_day_high":30100.0,"oi_day_low":29050.0},"NSE_FO:IOC25AUG145PE":{"ohlc":{"open":5.5,"high":6.7,"low":4.8,"close":4.8},"depth":{"buy":[{"quantity":4875,"price":4.8,"orders":1},{"quantity":34125,"price":4.75,"orders":4},{"quantity":19500,"price":4.7,"orders":2},{"quantity":24375,"price":4.65,"orders":3},{"quantity":53625,"price":4.6,"orders":2}],"sell":[{"quantity":9750,"price":4.85,"orders":2},{"quantity":121875,"price":4.9,"orders":5},{"quantity":24375,"price":4.95,"orders":5},{"quantity":14625,"price":5.0,"orders":3},{"quantity":53625,"price":5.05,"orders":3}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|100394","symbol":"IOC25AUG145PE","last_price":4.8,"volume":2564250,"average_price":5.64,"oi":3295500.0,"net_change":-0.35,"total_buy_quantity":658125.0,"total_sell_quantity":984750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.15,"last_trade_time":"1754560797740","oi_day_high":3729375.0,"oi_day_low":3237000.0},"NSE_FO:JUBLFOOD25AUG660PE":{"ohlc":{"open":38.85,"high":38.85,"low":28.4,"close":29.4},"depth":{"buy":[{"quantity":1250,"price":25.4,"orders":1},{"quantity":3750,"price":24.1,"orders":1},{"quantity":12500,"price":23.4,"orders":1},{"quantity":2500,"price":23.35,"orders":1},{"quantity":5000,"price":21.4,"orders":1}],"sell":[{"quantity":1250,"price":30.95,"orders":1},{"quantity":1250,"price":31.0,"orders":1},{"quantity":1250,"price":31.1,"orders":1},{"quantity":1250,"price":31.2,"orders":1},{"quantity":11250,"price":33.4,"orders":3}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|110739","symbol":"JUBLFOOD25AUG660PE","last_price":29.4,"volume":51250,"average_price":33.12,"oi":117500.0,"net_change":-6.5,"total_buy_quantity":25000.0,"total_sell_quantity":85000.0,"lower_circuit_limit":12.05,"upper_circuit_limit":59.75,"last_trade_time":"1754560789856","oi_day_high":117500.0,"oi_day_low":107500.0},"NSE_FO:ETERNAL25AUG310CE":{"ohlc":{"open":3.55,"high":7.1,"low":3.05,"close":6.75},"depth":{"buy":[{"quantity":9700,"price":6.6,"orders":4},{"quantity":7275,"price":6.55,"orders":3},{"quantity":9700,"price":6.5,"orders":4},{"quantity":4850,"price":6.45,"orders":2},{"quantity":9700,"price":6.4,"orders":4}],"sell":[{"quantity":14550,"price":6.75,"orders":6},{"quantity":12125,"price":6.8,"orders":5},{"quantity":14550,"price":6.85,"orders":4},{"quantity":14550,"price":6.9,"orders":5},{"quantity":24250,"price":6.95,"orders":3}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|94100","symbol":"ETERNAL25AUG310CE","last_price":6.75,"volume":33540175,"average_price":5.09,"oi":5419875.0,"net_change":1.6,"total_buy_quantity":800250.0,"total_sell_quantity":848750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.15,"last_trade_time":"1754560798057","oi_day_high":8109200.0,"oi_day_low":5335000.0},"NSE_FO:AMBER25AUG8000PE":{"ohlc":{"open":420.0,"high":456.0,"low":332.7,"close":343.0},"depth":{"buy":[{"quantity":100,"price":337.7,"orders":1},{"quantity":100,"price":337.65,"orders":1},{"quantity":100,"price":337.5,"orders":1},{"quantity":100,"price":337.45,"orders":1},{"quantity":100,"price":337.4,"orders":1}],"sell":[{"quantity":100,"price":352.25,"orders":1},{"quantity":200,"price":352.3,"orders":2},{"quantity":100,"price":352.35,"orders":1},{"quantity":100,"price":352.4,"orders":1},{"quantity":100,"price":354.05,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|65878","symbol":"AMBER25AUG8000PE","last_price":343.0,"volume":3800,"average_price":400.17,"oi":55300.0,"net_change":-122.8,"total_buy_quantity":8300.0,"total_sell_quantity":11400.0,"lower_circuit_limit":56.85,"upper_circuit_limit":874.75,"last_trade_time":"1754560757381","oi_day_high":55300.0,"oi_day_low":54900.0},"NSE_FO:NATIONALUM25AUG190PE":{"ohlc":{"open":6.65,"high":8.55,"low":4.7,"close":7.7},"depth":{"buy":[{"quantity":3750,"price":7.0,"orders":1},{"quantity":7500,"price":6.45,"orders":2},{"quantity":3750,"price":6.15,"orders":1},{"quantity":3750,"price":6.05,"orders":1},{"quantity":48750,"price":6.0,"orders":4}],"sell":[{"quantity":3750,"price":7.7,"orders":1},{"quantity":3750,"price":7.75,"orders":1},{"quantity":15000,"price":8.35,"orders":1},{"quantity":11250,"price":8.6,"orders":1},{"quantity":37500,"price":8.65,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|120901","symbol":"NATIONALUM25AUG190PE","last_price":7.7,"volume":3611250,"average_price":5.79,"oi":2617500.0,"net_change":1.1,"total_buy_quantity":536250.0,"total_sell_quantity":300000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.6,"last_trade_time":"1754560799417","oi_day_high":2673750.0,"oi_day_low":1507500.0},"NSE_FO:HAL25AUG4500PE":{"ohlc":{"open":126.85,"high":145.55,"low":101.75,"close":104.05},"depth":{"buy":[{"quantity":150,"price":103.05,"orders":1},{"quantity":150,"price":101.4,"orders":1},{"quantity":150,"price":101.35,"orders":1},{"quantity":150,"price":101.3,"orders":1},{"quantity":300,"price":101.25,"orders":2}],"sell":[{"quantity":150,"price":103.7,"orders":1},{"quantity":150,"price":103.75,"orders":1},{"quantity":600,"price":103.9,"orders":1},{"quantity":600,"price":104.3,"orders":1},{"quantity":150,"price":104.45,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|97794","symbol":"HAL25AUG4500PE","last_price":104.05,"volume":453900,"average_price":121.64,"oi":361200.0,"net_change":-12.15,"total_buy_quantity":47250.0,"total_sell_quantity":29850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":249.75,"last_trade_time":"1754560790234","oi_day_high":385650.0,"oi_day_low":360000.0},"NSE_FO:MANAPPURAM25AUG255CE":{"ohlc":{"open":8.0,"high":12.05,"low":6.8,"close":11.35},"depth":{"buy":[{"quantity":3000,"price":10.45,"orders":1},{"quantity":3000,"price":10.4,"orders":1},{"quantity":3000,"price":10.35,"orders":1},{"quantity":3000,"price":10.3,"orders":1},{"quantity":3000,"price":10.05,"orders":1}],"sell":[{"quantity":9000,"price":11.35,"orders":3},{"quantity":9000,"price":11.4,"orders":3},{"quantity":3000,"price":11.45,"orders":1},{"quantity":3000,"price":11.75,"orders":1},{"quantity":3000,"price":11.8,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|110715","symbol":"MANAPPURAM25AUG255CE","last_price":11.35,"volume":669000,"average_price":8.83,"oi":1167000.0,"net_change":3.25,"total_buy_quantity":261000.0,"total_sell_quantity":258000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.1,"last_trade_time":"1754560758585","oi_day_high":1188000.0,"oi_day_low":1137000.0},"NSE_FO:INFY25AUG1500CE":{"ohlc":{"open":10.0,"high":10.75,"low":5.95,"close":10.45},"depth":{"buy":[{"quantity":1200,"price":10.35,"orders":2},{"quantity":2000,"price":10.3,"orders":5},{"quantity":4400,"price":10.25,"orders":6},{"quantity":3200,"price":10.2,"orders":7},{"quantity":2800,"price":10.15,"orders":6}],"sell":[{"quantity":6800,"price":10.5,"orders":11},{"quantity":2400,"price":10.55,"orders":4},{"quantity":3600,"price":10.6,"orders":7},{"quantity":3600,"price":10.65,"orders":6},{"quantity":2400,"price":10.7,"orders":5}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|99643","symbol":"INFY25AUG1500CE","last_price":10.45,"volume":4951600,"average_price":8.31,"oi":3072400.0,"net_change":-0.05,"total_buy_quantity":586000.0,"total_sell_quantity":207600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.85,"last_trade_time":"1754560799751","oi_day_high":3166000.0,"oi_day_low":2785600.0},"NSE_FO:ABFRL25AUG73PE":{"ohlc":{"open":1.2,"high":1.4,"low":0.8,"close":0.8},"depth":{"buy":[{"quantity":5200,"price":0.8,"orders":2},{"quantity":7800,"price":0.75,"orders":3},{"quantity":10400,"price":0.7,"orders":3},{"quantity":5200,"price":0.65,"orders":2},{"quantity":2600,"price":0.6,"orders":1}],"sell":[{"quantity":10400,"price":0.9,"orders":4},{"quantity":5200,"price":0.95,"orders":2},{"quantity":7800,"price":1.0,"orders":3},{"quantity":2600,"price":1.05,"orders":1},{"quantity":2600,"price":1.1,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|63371","symbol":"ABFRL25AUG73PE","last_price":0.8,"volume":291200,"average_price":1.1,"oi":1045200.0,"net_change":-0.3,"total_buy_quantity":226200.0,"total_sell_quantity":421200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1754560746601","oi_day_high":1053000.0,"oi_day_low":920400.0},"NSE_FO:RBLBANK25AUG265CE":{"ohlc":{"open":7.75,"high":13.6,"low":6.85,"close":13.6},"depth":{"buy":[{"quantity":3175,"price":13.1,"orders":1},{"quantity":3175,"price":12.9,"orders":1},{"quantity":3175,"price":12.75,"orders":1},{"quantity":31750,"price":11.3,"orders":2},{"quantity":9525,"price":11.0,"orders":2}],"sell":[{"quantity":6350,"price":15.15,"orders":1},{"quantity":12700,"price":15.2,"orders":1},{"quantity":12700,"price":15.4,"orders":1},{"quantity":12700,"price":16.0,"orders":2},{"quantity":31750,"price":16.2,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|43142","symbol":"RBLBANK25AUG265CE","last_price":13.6,"volume":4038600,"average_price":9.53,"oi":698500.0,"net_change":5.1,"total_buy_quantity":180975.0,"total_sell_quantity":238125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.5,"last_trade_time":"1754560784621","oi_day_high":800100.0,"oi_day_low":581025.0},"NSE_FO:INDUSINDBK25AUG800CE":{"ohlc":{"open":25.0,"high":28.0,"low":18.0,"close":27.85},"depth":{"buy":[{"quantity":700,"price":27.6,"orders":1},{"quantity":1400,"price":27.55,"orders":2},{"quantity":1400,"price":27.5,"orders":2},{"quantity":700,"price":27.45,"orders":1},{"quantity":700,"price":27.4,"orders":1}],"sell":[{"quantity":700,"price":27.85,"orders":1},{"quantity":700,"price":27.9,"orders":1},{"quantity":2800,"price":28.0,"orders":3},{"quantity":700,"price":28.05,"orders":1},{"quantity":700,"price":28.1,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|106004","symbol":"INDUSINDBK25AUG800CE","last_price":27.85,"volume":2970100,"average_price":22.46,"oi":1306900.0,"net_change":2.2,"total_buy_quantity":277900.0,"total_sell_quantity":233800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.3,"last_trade_time":"1754560795288","oi_day_high":1558200.0,"oi_day_low":1200500.0},"NSE_FO:COLPAL25AUG2240CE":{"ohlc":{"open":45.85,"high":49.6,"low":34.55,"close":47.55},"depth":{"buy":[{"quantity":225,"price":46.55,"orders":1},{"quantity":225,"price":46.5,"orders":1},{"quantity":225,"price":46.35,"orders":1},{"quantity":450,"price":46.1,"orders":2},{"quantity":450,"price":46.05,"orders":1}],"sell":[{"quantity":225,"price":47.6,"orders":1},{"quantity":225,"price":47.75,"orders":1},{"quantity":225,"price":47.8,"orders":1},{"quantity":450,"price":47.9,"orders":2},{"quantity":225,"price":47.95,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|88928","symbol":"COLPAL25AUG2240CE","last_price":47.55,"volume":98550,"average_price":44.12,"oi":93600.0,"net_change":2.05,"total_buy_quantity":37125.0,"total_sell_quantity":29925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":99.7,"last_trade_time":"1754560766869","oi_day_high":102375.0,"oi_day_low":90225.0},"NSE_FO:UPL25AUG700CE":{"ohlc":{"open":21.25,"high":21.5,"low":11.15,"close":19.1},"depth":{"buy":[{"quantity":1355,"price":18.7,"orders":1},{"quantity":1355,"price":18.65,"orders":1},{"quantity":2710,"price":18.6,"orders":2},{"quantity":1355,"price":18.55,"orders":1},{"quantity":1355,"price":18.5,"orders":1}],"sell":[{"quantity":1355,"price":19.25,"orders":1},{"quantity":2710,"price":19.3,"orders":2},{"quantity":1355,"price":19.35,"orders":1},{"quantity":1355,"price":19.4,"orders":1},{"quantity":1355,"price":19.45,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|140714","symbol":"UPL25AUG700CE","last_price":19.1,"volume":2361765,"average_price":15.59,"oi":1295380.0,"net_change":-2.15,"total_buy_quantity":215445.0,"total_sell_quantity":146340.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.55,"last_trade_time":"1754560795428","oi_day_high":1365840.0,"oi_day_low":1142265.0},"NSE_FO:JIOFIN25AUG330PE":{"ohlc":{"open":11.15,"high":16.7,"low":8.8,"close":9.35},"depth":{"buy":[{"quantity":2350,"price":9.3,"orders":1},{"quantity":2350,"price":9.25,"orders":1},{"quantity":7050,"price":9.2,"orders":3},{"quantity":2350,"price":9.15,"orders":1},{"quantity":9400,"price":9.1,"orders":1}],"sell":[{"quantity":2350,"price":9.45,"orders":1},{"quantity":9400,"price":9.5,"orders":4},{"quantity":4700,"price":9.55,"orders":2},{"quantity":2350,"price":9.6,"orders":1},{"quantity":28200,"price":10.15,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|109488","symbol":"JIOFIN25AUG330PE","last_price":9.35,"volume":5778650,"average_price":12.18,"oi":3431000.0,"net_change":-0.95,"total_buy_quantity":272600.0,"total_sell_quantity":300800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.3,"last_trade_time":"1754560796037","oi_day_high":3431000.0,"oi_day_low":3212450.0},"NSE_FO:NMDC25AUG71PE":{"ohlc":{"open":2.15,"high":2.85,"low":1.85,"close":1.9},"depth":{"buy":[{"quantity":121500,"price":1.8,"orders":5},{"quantity":13500,"price":1.75,"orders":1},{"quantity":229500,"price":1.7,"orders":4},{"quantity":94500,"price":1.65,"orders":3},{"quantity":162000,"price":1.6,"orders":3}],"sell":[{"quantity":40500,"price":1.9,"orders":3},{"quantity":216000,"price":1.95,"orders":7},{"quantity":54000,"price":2.0,"orders":4},{"quantity":310500,"price":2.05,"orders":7},{"quantity":40500,"price":2.1,"orders":3}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|118006","symbol":"NMDC25AUG71PE","last_price":1.9,"volume":1363500,"average_price":2.24,"oi":1.23255E7,"net_change":0.0,"total_buy_quantity":1849500.0,"total_sell_quantity":2497500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1754560772960","oi_day_high":1.2339E7,"oi_day_low":1.2123E7},"NSE_FO:CAMS25AUG3700PE":{"ohlc":{"open":72.9,"high":90.6,"low":51.6,"close":50.1},"depth":{"buy":[{"quantity":150,"price":50.95,"orders":1},{"quantity":150,"price":50.9,"orders":1},{"quantity":150,"price":50.85,"orders":1},{"quantity":150,"price":50.4,"orders":1},{"quantity":150,"price":50.3,"orders":1}],"sell":[{"quantity":150,"price":52.25,"orders":1},{"quantity":150,"price":52.35,"orders":1},{"quantity":150,"price":52.4,"orders":1},{"quantity":150,"price":52.7,"orders":1},{"quantity":300,"price":54.1,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|85578","symbol":"CAMS25AUG3700PE","last_price":50.1,"volume":102450,"average_price":72.08,"oi":71850.0,"net_change":-11.0,"total_buy_quantity":23850.0,"total_sell_quantity":21300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":159.55,"last_trade_time":"1754560797593","oi_day_high":74700.0,"oi_day_low":64650.0},"NSE_FO:TIINDIA25AUG2850PE":{"ohlc":{"open":39.2,"high":50.0,"low":33.5,"close":35.7},"depth":{"buy":[{"quantity":400,"price":33.8,"orders":2},{"quantity":200,"price":33.75,"orders":1},{"quantity":200,"price":33.6,"orders":1},{"quantity":200,"price":31.3,"orders":1},{"quantity":1600,"price":30.9,"orders":1}],"sell":[{"quantity":200,"price":37.05,"orders":1},{"quantity":200,"price":37.1,"orders":1},{"quantity":200,"price":37.35,"orders":1},{"quantity":200,"price":37.45,"orders":1},{"quantity":200,"price":37.5,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|142002","symbol":"TIINDIA25AUG2850PE","last_price":35.7,"volume":12400,"average_price":41.2,"oi":14200.0,"net_change":-5.5,"total_buy_quantity":33600.0,"total_sell_quantity":28400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":109.25,"last_trade_time":"1754560398061","oi_day_high":16400.0,"oi_day_low":14200.0},"NSE_FO:RELIANCE25AUG1390PE":{"ohlc":{"open":27.4,"high":41.05,"low":23.9,"close":24.5},"depth":{"buy":[{"quantity":500,"price":24.5,"orders":1},{"quantity":500,"price":24.4,"orders":1},{"quantity":500,"price":24.35,"orders":1},{"quantity":2000,"price":24.3,"orders":4},{"quantity":1000,"price":24.25,"orders":2}],"sell":[{"quantity":500,"price":24.7,"orders":1},{"quantity":1000,"price":24.75,"orders":2},{"quantity":1000,"price":24.8,"orders":2},{"quantity":1000,"price":24.85,"orders":2},{"quantity":1000,"price":24.9,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|129034","symbol":"RELIANCE25AUG1390PE","last_price":24.5,"volume":2966000,"average_price":30.54,"oi":1302500.0,"net_change":-0.95,"total_buy_quantity":110500.0,"total_sell_quantity":78000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.15,"last_trade_time":"1754560785000","oi_day_high":1371000.0,"oi_day_low":1295000.0},"NSE_FO:IREDA25AUG145CE":{"ohlc":{"open":4.1,"high":4.65,"low":2.7,"close":4.7},"depth":{"buy":[{"quantity":37950,"price":4.55,"orders":2},{"quantity":13800,"price":4.5,"orders":4},{"quantity":10350,"price":4.45,"orders":3},{"quantity":41400,"price":4.4,"orders":4},{"quantity":13800,"price":4.35,"orders":2}],"sell":[{"quantity":6900,"price":4.65,"orders":2},{"quantity":13800,"price":4.7,"orders":4},{"quantity":6900,"price":4.75,"orders":2},{"quantity":10350,"price":4.8,"orders":3},{"quantity":3450,"price":4.85,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|108039","symbol":"IREDA25AUG145CE","last_price":4.7,"volume":3829500,"average_price":3.65,"oi":1314450.0,"net_change":0.1,"total_buy_quantity":1097100.0,"total_sell_quantity":531300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.6,"last_trade_time":"1754560794093","oi_day_high":1576650.0,"oi_day_low":1090200.0},"NSE_FO:RVNL25AUG350CE":{"ohlc":{"open":8.9,"high":11.65,"low":7.55,"close":11.35},"depth":{"buy":[{"quantity":1375,"price":11.1,"orders":1},{"quantity":1375,"price":11.05,"orders":1},{"quantity":2750,"price":11.0,"orders":1},{"quantity":1375,"price":10.95,"orders":1},{"quantity":1375,"price":10.9,"orders":1}],"sell":[{"quantity":1375,"price":11.4,"orders":1},{"quantity":1375,"price":11.45,"orders":1},{"quantity":1375,"price":11.6,"orders":1},{"quantity":1375,"price":11.7,"orders":1},{"quantity":1375,"price":11.75,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|129863","symbol":"RVNL25AUG350CE","last_price":11.35,"volume":418000,"average_price":9.72,"oi":331375.0,"net_change":0.45,"total_buy_quantity":248875.0,"total_sell_quantity":254375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.9,"last_trade_time":"1754560765045","oi_day_high":391875.0,"oi_day_low":331375.0},"NSE_FO:IRB25AUG45PE":{"ohlc":{"open":1.55,"high":2.4,"low":1.45,"close":1.5},"depth":{"buy":[{"quantity":35025,"price":1.55,"orders":3},{"quantity":23350,"price":1.5,"orders":2},{"quantity":11675,"price":1.45,"orders":1},{"quantity":11675,"price":1.4,"orders":1},{"quantity":81725,"price":1.35,"orders":1}],"sell":[{"quantity":23350,"price":1.6,"orders":2},{"quantity":35025,"price":1.65,"orders":3},{"quantity":23350,"price":1.7,"orders":2},{"quantity":93400,"price":1.75,"orders":4},{"quantity":70050,"price":1.8,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|100911","symbol":"IRB25AUG45PE","last_price":1.5,"volume":723850,"average_price":1.96,"oi":1365975.0,"net_change":0.0,"total_buy_quantity":1097450.0,"total_sell_quantity":1471050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1754560024565","oi_day_high":1401000.0,"oi_day_low":1354300.0},"NSE_FO:BEL25AUG385PE":{"ohlc":{"open":8.35,"high":10.35,"low":6.7,"close":6.95},"depth":{"buy":[{"quantity":8550,"price":6.9,"orders":3},{"quantity":37050,"price":6.85,"orders":10},{"quantity":28500,"price":6.8,"orders":7},{"quantity":28500,"price":6.75,"orders":6},{"quantity":8550,"price":6.7,"orders":2}],"sell":[{"quantity":19950,"price":7.0,"orders":7},{"quantity":28500,"price":7.05,"orders":5},{"quantity":22800,"price":7.1,"orders":3},{"quantity":14250,"price":7.15,"orders":4},{"quantity":19950,"price":7.2,"orders":4}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|72572","symbol":"BEL25AUG385PE","last_price":6.95,"volume":6250050,"average_price":8.27,"oi":2177400.0,"net_change":-0.15,"total_buy_quantity":706800.0,"total_sell_quantity":604200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.1,"last_trade_time":"1754560796675","oi_day_high":2496600.0,"oi_day_low":2177400.0},"NSE_FO:ATGL25AUG600CE":{"ohlc":{"open":13.8,"high":15.9,"low":10.2,"close":14.95},"depth":{"buy":[{"quantity":875,"price":15.45,"orders":1},{"quantity":875,"price":15.3,"orders":1},{"quantity":875,"price":15.0,"orders":1},{"quantity":875,"price":14.95,"orders":1},{"quantity":875,"price":14.9,"orders":1}],"sell":[{"quantity":875,"price":16.0,"orders":1},{"quantity":875,"price":16.1,"orders":1},{"quantity":875,"price":16.15,"orders":1},{"quantity":875,"price":16.2,"orders":1},{"quantity":1750,"price":16.5,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|78376","symbol":"ATGL25AUG600CE","last_price":14.95,"volume":229250,"average_price":12.92,"oi":134750.0,"net_change":0.7,"total_buy_quantity":228375.0,"total_sell_quantity":159250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.8,"last_trade_time":"1754560459335","oi_day_high":152250.0,"oi_day_low":104125.0},"NSE_FO:LUPIN25AUG1920PE":{"ohlc":{"open":58.15,"high":64.15,"low":32.75,"close":35.1},"depth":{"buy":[{"quantity":425,"price":34.7,"orders":1},{"quantity":425,"price":34.65,"orders":1},{"quantity":425,"price":34.6,"orders":1},{"quantity":850,"price":34.55,"orders":2},{"quantity":425,"price":34.45,"orders":1}],"sell":[{"quantity":425,"price":35.95,"orders":1},{"quantity":850,"price":36.0,"orders":2},{"quantity":425,"price":36.15,"orders":1},{"quantity":425,"price":36.2,"orders":1},{"quantity":850,"price":36.25,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|115729","symbol":"LUPIN25AUG1920PE","last_price":35.1,"volume":1897625,"average_price":46.04,"oi":168725.0,"net_change":-54.95,"total_buy_quantity":135150.0,"total_sell_quantity":117300.0,"lower_circuit_limit":28.15,"upper_circuit_limit":151.95,"last_trade_time":"1754560795772","oi_day_high":195925.0,"oi_day_low":25075.0},"NSE_FO:TITAGARH25AUG860PE":{"ohlc":{"open":40.7,"high":44.9,"low":30.65,"close":32.4},"depth":{"buy":[{"quantity":725,"price":29.6,"orders":1},{"quantity":725,"price":29.55,"orders":1},{"quantity":725,"price":29.0,"orders":1},{"quantity":725,"price":28.65,"orders":1},{"quantity":725,"price":28.05,"orders":1}],"sell":[{"quantity":725,"price":31.9,"orders":1},{"quantity":725,"price":32.1,"orders":1},{"quantity":725,"price":33.4,"orders":1},{"quantity":725,"price":34.1,"orders":1},{"quantity":725,"price":34.15,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|142084","symbol":"TITAGARH25AUG860PE","last_price":32.4,"volume":20300,"average_price":37.68,"oi":374825.0,"net_change":-8.25,"total_buy_quantity":129775.0,"total_sell_quantity":46400.0,"lower_circuit_limit":0.7,"upper_circuit_limit":80.6,"last_trade_time":"1754560683018","oi_day_high":377000.0,"oi_day_low":374100.0},"NSE_FO:MARICO25AUG710CE":{"ohlc":{"open":20.0,"high":21.45,"low":14.7,"close":20.6},"depth":{"buy":[{"quantity":1200,"price":20.3,"orders":1},{"quantity":1200,"price":20.05,"orders":1},{"quantity":1200,"price":20.0,"orders":1},{"quantity":1200,"price":19.4,"orders":1},{"quantity":2400,"price":19.2,"orders":1}],"sell":[{"quantity":2400,"price":20.7,"orders":2},{"quantity":2400,"price":20.75,"orders":2},{"quantity":3600,"price":20.8,"orders":2},{"quantity":1200,"price":20.9,"orders":1},{"quantity":1200,"price":21.1,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|111228","symbol":"MARICO25AUG710CE","last_price":20.6,"volume":541200,"average_price":17.72,"oi":202800.0,"net_change":0.65,"total_buy_quantity":162000.0,"total_sell_quantity":123600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.95,"last_trade_time":"1754560773902","oi_day_high":302400.0,"oi_day_low":202800.0},"NSE_FO:DIXON25AUG16750PE":{"ohlc":{"open":640.05,"high":661.0,"low":452.0,"close":461.9},"depth":{"buy":[{"quantity":50,"price":462.5,"orders":1},{"quantity":50,"price":462.45,"orders":1},{"quantity":50,"price":461.9,"orders":1},{"quantity":50,"price":461.85,"orders":1},{"quantity":200,"price":461.55,"orders":1}],"sell":[{"quantity":50,"price":470.95,"orders":1},{"quantity":100,"price":471.0,"orders":2},{"quantity":50,"price":479.95,"orders":1},{"quantity":50,"price":480.0,"orders":1},{"quantity":50,"price":541.0,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|83513","symbol":"DIXON25AUG16750PE","last_price":461.9,"volume":63650,"average_price":578.4,"oi":30500.0,"net_change":-157.2,"total_buy_quantity":8350.0,"total_sell_quantity":5100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1250.55,"last_trade_time":"1754560791755","oi_day_high":39350.0,"oi_day_low":29050.0},"NSE_FO:PIIND25AUG4250PE":{"ohlc":{"open":268.6,"high":309.55,"low":252.15,"close":259.9},"depth":{"buy":[{"quantity":175,"price":253.2,"orders":1},{"quantity":175,"price":253.15,"orders":1},{"quantity":175,"price":253.05,"orders":1},{"quantity":175,"price":252.95,"orders":1},{"quantity":175,"price":250.5,"orders":1}],"sell":[{"quantity":175,"price":266.2,"orders":1},{"quantity":175,"price":266.25,"orders":1},{"quantity":175,"price":266.3,"orders":1},{"quantity":175,"price":266.35,"orders":1},{"quantity":175,"price":266.45,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|125507","symbol":"PIIND25AUG4250PE","last_price":259.9,"volume":2275,"average_price":263.54,"oi":5600.0,"net_change":29.15,"total_buy_quantity":18025.0,"total_sell_quantity":12950.0,"lower_circuit_limit":96.4,"upper_circuit_limit":365.1,"last_trade_time":"1754560512420","oi_day_high":5950.0,"oi_day_low":5600.0},"NSE_FO:POWERGRID25AUG290PE":{"ohlc":{"open":8.95,"high":9.35,"low":6.9,"close":7.3},"depth":{"buy":[{"quantity":1900,"price":7.1,"orders":1},{"quantity":1900,"price":7.05,"orders":1},{"quantity":7600,"price":7.0,"orders":1},{"quantity":1900,"price":6.95,"orders":1},{"quantity":7600,"price":6.9,"orders":1}],"sell":[{"quantity":1900,"price":7.2,"orders":1},{"quantity":3800,"price":7.25,"orders":2},{"quantity":1900,"price":7.35,"orders":1},{"quantity":3800,"price":7.4,"orders":2},{"quantity":7600,"price":7.45,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|130817","symbol":"POWERGRID25AUG290PE","last_price":7.3,"volume":545300,"average_price":8.18,"oi":1548500.0,"net_change":-0.85,"total_buy_quantity":264100.0,"total_sell_quantity":235600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.15,"last_trade_time":"1754560572793","oi_day_high":1571300.0,"oi_day_low":1531400.0},"NSE_FO:TORNTPHARM25AUG3750PE":{"ohlc":{"open":200.0,"high":200.7,"low":169.2,"close":170.95},"depth":{"buy":[{"quantity":500,"price":160.45,"orders":2},{"quantity":250,"price":160.4,"orders":1},{"quantity":250,"price":160.2,"orders":1},{"quantity":250,"price":160.1,"orders":1},{"quantity":750,"price":150.6,"orders":1}],"sell":[{"quantity":250,"price":177.65,"orders":1},{"quantity":250,"price":177.7,"orders":1},{"quantity":250,"price":177.8,"orders":1},{"quantity":500,"price":180.35,"orders":1},{"quantity":1750,"price":184.25,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|142456","symbol":"TORNTPHARM25AUG3750PE","last_price":170.95,"volume":4250,"average_price":183.12,"oi":9750.0,"net_change":1.8,"total_buy_quantity":8500.0,"total_sell_quantity":18000.0,"lower_circuit_limit":117.05,"upper_circuit_limit":361.15,"last_trade_time":"1754560213737","oi_day_high":10750.0,"oi_day_low":9750.0},"NSE_FO:MANKIND25AUG2550PE":{"ohlc":{"open":92.45,"high":95.65,"low":66.45,"close":71.3},"depth":{"buy":[{"quantity":225,"price":75.7,"orders":1},{"quantity":225,"price":75.65,"orders":1},{"quantity":225,"price":75.55,"orders":1},{"quantity":225,"price":75.45,"orders":1},{"quantity":225,"price":75.35,"orders":1}],"sell":[{"quantity":225,"price":79.7,"orders":1},{"quantity":225,"price":79.75,"orders":1},{"quantity":225,"price":79.8,"orders":1},{"quantity":225,"price":81.9,"orders":1},{"quantity":225,"price":81.95,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|110864","symbol":"MANKIND25AUG2550PE","last_price":71.3,"volume":29025,"average_price":81.24,"oi":11925.0,"net_change":-9.05,"total_buy_quantity":13275.0,"total_sell_quantity":20700.0,"lower_circuit_limit":12.8,"upper_circuit_limit":147.9,"last_trade_time":"1754559421619","oi_day_high":15075.0,"oi_day_low":11250.0},"NSE_FO:ULTRACEMCO25AUG12200CE":{"ohlc":{"open":230.0,"high":271.4,"low":180.0,"close":266.5},"depth":{"buy":[{"quantity":50,"price":260.25,"orders":1},{"quantity":50,"price":260.2,"orders":1},{"quantity":50,"price":260.05,"orders":1},{"quantity":100,"price":260.0,"orders":1},{"quantity":50,"price":252.85,"orders":1}],"sell":[{"quantity":50,"price":266.95,"orders":1},{"quantity":50,"price":267.05,"orders":1},{"quantity":50,"price":267.15,"orders":1},{"quantity":250,"price":267.95,"orders":1},{"quantity":100,"price":270.0,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|139913","symbol":"ULTRACEMCO25AUG12200CE","last_price":266.5,"volume":78600,"average_price":216.25,"oi":17000.0,"net_change":17.7,"total_buy_quantity":7100.0,"total_sell_quantity":6650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":527.4,"last_trade_time":"1754560795517","oi_day_high":23650.0,"oi_day_low":17000.0},"NSE_FO:CDSL25AUG1480CE":{"ohlc":{"open":85.0,"high":105.0,"low":67.2,"close":103.95},"depth":{"buy":[{"quantity":475,"price":100.15,"orders":1},{"quantity":475,"price":100.1,"orders":1},{"quantity":475,"price":99.65,"orders":1},{"quantity":475,"price":99.55,"orders":1},{"quantity":475,"price":99.45,"orders":1}],"sell":[{"quantity":950,"price":103.8,"orders":2},{"quantity":950,"price":103.85,"orders":2},{"quantity":950,"price":103.9,"orders":2},{"quantity":475,"price":103.95,"orders":1},{"quantity":475,"price":104.05,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|86347","symbol":"CDSL25AUG1480CE","last_price":103.95,"volume":41800,"average_price":77.15,"oi":95475.0,"net_change":19.85,"total_buy_quantity":49400.0,"total_sell_quantity":65550.0,"lower_circuit_limit":2.6,"upper_circuit_limit":165.6,"last_trade_time":"1754559499902","oi_day_high":95475.0,"oi_day_low":85500.0},"NSE_FO:MPHASIS25AUG2800CE":{"ohlc":{"open":28.4,"high":43.8,"low":27.1,"close":40.3},"depth":{"buy":[{"quantity":275,"price":40.45,"orders":1},{"quantity":550,"price":40.05,"orders":2},{"quantity":275,"price":40.0,"orders":1},{"quantity":550,"price":39.25,"orders":2},{"quantity":275,"price":35.15,"orders":1}],"sell":[{"quantity":275,"price":43.9,"orders":1},{"quantity":275,"price":43.95,"orders":1},{"quantity":275,"price":44.0,"orders":1},{"quantity":1375,"price":53.45,"orders":1},{"quantity":1100,"price":54.2,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|43920","symbol":"MPHASIS25AUG2800CE","last_price":40.3,"volume":132550,"average_price":34.18,"oi":108350.0,"net_change":10.85,"total_buy_quantity":59675.0,"total_sell_quantity":20900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.05,"last_trade_time":"1754560798022","oi_day_high":116325.0,"oi_day_low":103400.0},"NSE_FO:COFORGE25AUG1740CE":{"ohlc":{"open":19.25,"high":37.15,"low":18.3,"close":37.2},"depth":{"buy":[{"quantity":750,"price":36.3,"orders":2},{"quantity":375,"price":36.25,"orders":1},{"quantity":375,"price":35.95,"orders":1},{"quantity":375,"price":35.9,"orders":1},{"quantity":750,"price":35.85,"orders":2}],"sell":[{"quantity":375,"price":36.9,"orders":1},{"quantity":375,"price":36.95,"orders":1},{"quantity":375,"price":37.0,"orders":1},{"quantity":750,"price":37.05,"orders":2},{"quantity":2250,"price":37.15,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|79692","symbol":"COFORGE25AUG1740CE","last_price":37.2,"volume":890625,"average_price":26.82,"oi":279750.0,"net_change":18.4,"total_buy_quantity":133125.0,"total_sell_quantity":73500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.0,"last_trade_time":"1754560796396","oi_day_high":327750.0,"oi_day_low":278250.0},"NSE_FO:VBL25AUG520CE":{"ohlc":{"open":4.65,"high":6.65,"low":3.35,"close":6.2},"depth":{"buy":[{"quantity":4100,"price":6.2,"orders":4},{"quantity":4100,"price":6.15,"orders":4},{"quantity":2050,"price":6.1,"orders":2},{"quantity":2050,"price":6.05,"orders":2},{"quantity":3075,"price":6.0,"orders":3}],"sell":[{"quantity":2050,"price":6.35,"orders":2},{"quantity":4100,"price":6.4,"orders":4},{"quantity":4100,"price":6.45,"orders":4},{"quantity":5125,"price":6.5,"orders":5},{"quantity":2050,"price":6.55,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|140801","symbol":"VBL25AUG520CE","last_price":6.2,"volume":1555950,"average_price":4.64,"oi":1166450.0,"net_change":0.7,"total_buy_quantity":288025.0,"total_sell_quantity":248050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.5,"last_trade_time":"1754560795595","oi_day_high":1178750.0,"oi_day_low":1108025.0},"NSE_FO:POLICYBZR25AUG1800PE":{"ohlc":{"open":85.6,"high":94.9,"low":56.0,"close":57.0},"depth":{"buy":[{"quantity":700,"price":55.7,"orders":2},{"quantity":350,"price":54.5,"orders":1},{"quantity":350,"price":54.45,"orders":1},{"quantity":700,"price":52.75,"orders":1},{"quantity":1400,"price":51.95,"orders":1}],"sell":[{"quantity":350,"price":56.9,"orders":1},{"quantity":350,"price":56.95,"orders":1},{"quantity":350,"price":57.2,"orders":1},{"quantity":700,"price":57.25,"orders":2},{"quantity":350,"price":57.85,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|129970","symbol":"POLICYBZR25AUG1800PE","last_price":57.0,"volume":58100,"average_price":72.65,"oi":75250.0,"net_change":-35.35,"total_buy_quantity":8050.0,"total_sell_quantity":52150.0,"lower_circuit_limit":12.25,"upper_circuit_limit":172.45,"last_trade_time":"1754560626036","oi_day_high":80500.0,"oi_day_low":74900.0},"NSE_FO:SUNPHARMA25AUG1700CE":{"ohlc":{"open":6.85,"high":8.6,"low":4.05,"close":6.5},"depth":{"buy":[{"quantity":4200,"price":6.4,"orders":3},{"quantity":1750,"price":6.35,"orders":4},{"quantity":2450,"price":6.3,"orders":6},{"quantity":1050,"price":6.25,"orders":3},{"quantity":1750,"price":6.2,"orders":5}],"sell":[{"quantity":350,"price":6.5,"orders":1},{"quantity":700,"price":6.55,"orders":2},{"quantity":1400,"price":6.6,"orders":4},{"quantity":1400,"price":6.65,"orders":4},{"quantity":700,"price":6.7,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|136263","symbol":"SUNPHARMA25AUG1700CE","last_price":6.5,"volume":1269450,"average_price":5.78,"oi":1029700.0,"net_change":-1.05,"total_buy_quantity":539350.0,"total_sell_quantity":182700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.55,"last_trade_time":"1754560791950","oi_day_high":1113000.0,"oi_day_low":915250.0},"NSE_FO:FEDERALBNK25AUG202.5PE":{"ohlc":{"open":8.05,"high":9.2,"low":6.1,"close":6.4},"depth":{"buy":[{"quantity":10000,"price":6.4,"orders":2},{"quantity":10000,"price":6.35,"orders":2},{"quantity":10000,"price":6.3,"orders":2},{"quantity":10000,"price":6.25,"orders":1},{"quantity":20000,"price":6.15,"orders":2}],"sell":[{"quantity":15000,"price":6.55,"orders":3},{"quantity":10000,"price":6.6,"orders":2},{"quantity":15000,"price":6.65,"orders":3},{"quantity":25000,"price":6.7,"orders":2},{"quantity":30000,"price":6.8,"orders":3}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|85639","symbol":"FEDERALBNK25AUG202.5PE","last_price":6.4,"volume":765000,"average_price":7.93,"oi":535000.0,"net_change":-1.45,"total_buy_quantity":370000.0,"total_sell_quantity":610000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.85,"last_trade_time":"1754560795297","oi_day_high":605000.0,"oi_day_low":535000.0},"NSE_FO:TITAN25AUG3350PE":{"ohlc":{"open":56.0,"high":63.3,"low":39.25,"close":46.9},"depth":{"buy":[{"quantity":175,"price":45.05,"orders":1},{"quantity":175,"price":45.0,"orders":1},{"quantity":175,"price":44.85,"orders":1},{"quantity":700,"price":44.55,"orders":1},{"quantity":350,"price":44.5,"orders":1}],"sell":[{"quantity":175,"price":48.85,"orders":1},{"quantity":175,"price":48.95,"orders":1},{"quantity":1050,"price":49.0,"orders":1},{"quantity":1050,"price":51.25,"orders":2},{"quantity":1050,"price":51.95,"orders":3}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|142302","symbol":"TITAN25AUG3350PE","last_price":46.9,"volume":330925,"average_price":49.04,"oi":117075.0,"net_change":-1.9,"total_buy_quantity":79800.0,"total_sell_quantity":16800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":99.95,"last_trade_time":"1754560796993","oi_day_high":123550.0,"oi_day_low":110250.0},"NSE_FO:HINDALCO25AUG680PE":{"ohlc":{"open":18.35,"high":23.15,"low":14.7,"close":14.9},"depth":{"buy":[{"quantity":1400,"price":14.65,"orders":1},{"quantity":4200,"price":14.6,"orders":3},{"quantity":2800,"price":14.55,"orders":2},{"quantity":5600,"price":14.5,"orders":1},{"quantity":1400,"price":14.1,"orders":1}],"sell":[{"quantity":2800,"price":14.75,"orders":2},{"quantity":1400,"price":14.85,"orders":1},{"quantity":7000,"price":14.9,"orders":5},{"quantity":1400,"price":14.95,"orders":1},{"quantity":1400,"price":15.0,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|100743","symbol":"HINDALCO25AUG680PE","last_price":14.9,"volume":2343600,"average_price":19.53,"oi":893200.0,"net_change":-3.5,"total_buy_quantity":245000.0,"total_sell_quantity":172200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.4,"last_trade_time":"1754560787696","oi_day_high":893200.0,"oi_day_low":767200.0},"NSE_FO:INDIGO25AUG5900PE":{"ohlc":{"open":152.95,"high":194.6,"low":135.0,"close":136.45},"depth":{"buy":[{"quantity":150,"price":136.2,"orders":1},{"quantity":150,"price":136.15,"orders":1},{"quantity":150,"price":135.75,"orders":1},{"quantity":150,"price":135.7,"orders":1},{"quantity":150,"price":134.2,"orders":1}],"sell":[{"quantity":300,"price":149.8,"orders":2},{"quantity":300,"price":149.85,"orders":2},{"quantity":150,"price":149.9,"orders":1},{"quantity":600,"price":149.95,"orders":2},{"quantity":150,"price":150.0,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|105598","symbol":"INDIGO25AUG5900PE","last_price":136.45,"volume":135000,"average_price":164.6,"oi":65700.0,"net_change":-14.8,"total_buy_quantity":10200.0,"total_sell_quantity":14400.0,"lower_circuit_limit":0.4,"upper_circuit_limit":302.1,"last_trade_time":"1754560775814","oi_day_high":67950.0,"oi_day_low":59250.0},"NSE_FO:UNITDSPR25AUG1340CE":{"ohlc":{"open":17.3,"high":18.0,"low":11.0,"close":14.5},"depth":{"buy":[{"quantity":800,"price":13.7,"orders":2},{"quantity":400,"price":13.6,"orders":1},{"quantity":10000,"price":13.55,"orders":1},{"quantity":3600,"price":13.15,"orders":2},{"quantity":3600,"price":13.1,"orders":2}],"sell":[{"quantity":400,"price":14.1,"orders":1},{"quantity":800,"price":14.15,"orders":2},{"quantity":400,"price":14.2,"orders":1},{"quantity":400,"price":14.4,"orders":1},{"quantity":8000,"price":14.5,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|143426","symbol":"UNITDSPR25AUG1340CE","last_price":14.5,"volume":351200,"average_price":13.54,"oi":421600.0,"net_change":-4.0,"total_buy_quantity":183600.0,"total_sell_quantity":76000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.25,"last_trade_time":"1754560799023","oi_day_high":427200.0,"oi_day_low":396800.0},"NSE_FO:UNOMINDA25AUG1040PE":{"ohlc":{"open":17.6,"high":17.6,"low":8.65,"close":9.1},"depth":{"buy":[{"quantity":550,"price":7.7,"orders":1},{"quantity":550,"price":7.6,"orders":1},{"quantity":550,"price":7.05,"orders":1},{"quantity":550,"price":7.0,"orders":1},{"quantity":2200,"price":5.2,"orders":1}],"sell":[{"quantity":550,"price":9.85,"orders":1},{"quantity":550,"price":9.9,"orders":1},{"quantity":550,"price":10.0,"orders":1},{"quantity":550,"price":10.1,"orders":1},{"quantity":550,"price":12.0,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|140531","symbol":"UNOMINDA25AUG1040PE","last_price":9.1,"volume":163900,"average_price":10.65,"oi":108350.0,"net_change":-6.75,"total_buy_quantity":111100.0,"total_sell_quantity":64350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.5,"last_trade_time":"1754560694001","oi_day_high":117700.0,"oi_day_low":106700.0},"NSE_FO:BSE25AUG2450CE":{"ohlc":{"open":85.0,"high":112.0,"low":76.45,"close":110.55},"depth":{"buy":[{"quantity":375,"price":110.0,"orders":1},{"quantity":375,"price":109.7,"orders":1},{"quantity":375,"price":109.0,"orders":1},{"quantity":375,"price":108.9,"orders":1},{"quantity":1500,"price":108.85,"orders":2}],"sell":[{"quantity":1500,"price":111.0,"orders":2},{"quantity":1500,"price":111.1,"orders":1},{"quantity":1500,"price":111.55,"orders":1},{"quantity":375,"price":111.65,"orders":1},{"quantity":375,"price":111.7,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|76200","symbol":"BSE25AUG2450CE","last_price":110.55,"volume":2219250,"average_price":96.52,"oi":413625.0,"net_change":19.35,"total_buy_quantity":91500.0,"total_sell_quantity":89250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":211.05,"last_trade_time":"1754560796426","oi_day_high":502500.0,"oi_day_low":413625.0},"NSE_FO:MFSL25AUG1500CE":{"ohlc":{"open":43.3,"high":48.0,"low":36.4,"close":47.0},"depth":{"buy":[{"quantity":800,"price":46.15,"orders":1},{"quantity":800,"price":45.8,"orders":1},{"quantity":800,"price":45.05,"orders":1},{"quantity":800,"price":45.0,"orders":1},{"quantity":2400,"price":42.25,"orders":1}],"sell":[{"quantity":800,"price":47.65,"orders":1},{"quantity":800,"price":48.3,"orders":1},{"quantity":800,"price":49.05,"orders":1},{"quantity":800,"price":49.1,"orders":1},{"quantity":800,"price":49.85,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|113535","symbol":"MFSL25AUG1500CE","last_price":47.0,"volume":394400,"average_price":41.79,"oi":110400.0,"net_change":2.0,"total_buy_quantity":61600.0,"total_sell_quantity":63200.0,"lower_circuit_limit":7.95,"upper_circuit_limit":82.05,"last_trade_time":"1754560773220","oi_day_high":118400.0,"oi_day_low":81600.0},"NSE_FO:TATATECH25AUG700CE":{"ohlc":{"open":6.25,"high":6.7,"low":3.25,"close":6.55},"depth":{"buy":[{"quantity":800,"price":6.5,"orders":1},{"quantity":1600,"price":6.45,"orders":2},{"quantity":3200,"price":6.4,"orders":4},{"quantity":1600,"price":6.35,"orders":2},{"quantity":2400,"price":6.3,"orders":3}],"sell":[{"quantity":2400,"price":6.7,"orders":3},{"quantity":1600,"price":6.75,"orders":2},{"quantity":4000,"price":6.8,"orders":4},{"quantity":800,"price":6.85,"orders":1},{"quantity":800,"price":6.95,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|138108","symbol":"TATATECH25AUG700CE","last_price":6.55,"volume":692800,"average_price":4.7,"oi":520000.0,"net_change":0.0,"total_buy_quantity":236000.0,"total_sell_quantity":159200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.55,"last_trade_time":"1754560781773","oi_day_high":544800.0,"oi_day_low":464800.0},"NSE_FO:HEROMOTOCO25AUG4250PE":{"ohlc":{"open":42.0,"high":42.0,"low":11.25,"close":11.5},"depth":{"buy":[{"quantity":150,"price":11.55,"orders":1},{"quantity":300,"price":11.5,"orders":2},{"quantity":450,"price":11.4,"orders":3},{"quantity":150,"price":11.2,"orders":1},{"quantity":150,"price":11.15,"orders":1}],"sell":[{"quantity":750,"price":11.85,"orders":5},{"quantity":300,"price":11.9,"orders":2},{"quantity":300,"price":11.95,"orders":2},{"quantity":300,"price":12.0,"orders":2},{"quantity":150,"price":12.05,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|91489","symbol":"HEROMOTOCO25AUG4250PE","last_price":11.5,"volume":266700,"average_price":19.88,"oi":50850.0,"net_change":-28.5,"total_buy_quantity":150900.0,"total_sell_quantity":25200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":88.6,"last_trade_time":"1754560797370","oi_day_high":54300.0,"oi_day_low":44400.0},"NSE_FO:MOTHERSON25AUG97.5PE":{"ohlc":{"open":5.3,"high":5.95,"low":4.55,"close":4.9},"depth":{"buy":[{"quantity":12300,"price":4.65,"orders":2},{"quantity":18450,"price":4.6,"orders":3},{"quantity":18450,"price":4.55,"orders":3},{"quantity":12300,"price":4.5,"orders":2},{"quantity":18450,"price":4.45,"orders":3}],"sell":[{"quantity":12300,"price":4.75,"orders":2},{"quantity":12300,"price":4.8,"orders":2},{"quantity":18450,"price":4.85,"orders":3},{"quantity":18450,"price":4.9,"orders":3},{"quantity":24600,"price":4.95,"orders":4}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|47268","symbol":"MOTHERSON25AUG97.5PE","last_price":4.9,"volume":1088550,"average_price":5.32,"oi":1113150.0,"net_change":0.35,"total_buy_quantity":664200.0,"total_sell_quantity":738000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1754560775402","oi_day_high":1236150.0,"oi_day_low":1082400.0},"NSE_FO:LAURUSLABS25AUG870PE":{"ohlc":{"open":42.25,"high":49.9,"low":38.6,"close":38.6},"depth":{"buy":[{"quantity":1700,"price":38.35,"orders":1},{"quantity":1700,"price":38.3,"orders":1},{"quantity":1700,"price":38.1,"orders":1},{"quantity":1700,"price":38.05,"orders":1},{"quantity":1700,"price":37.5,"orders":1}],"sell":[{"quantity":3400,"price":39.4,"orders":2},{"quantity":1700,"price":39.45,"orders":1},{"quantity":1700,"price":39.95,"orders":1},{"quantity":5100,"price":40.0,"orders":3},{"quantity":1700,"price":40.1,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|106954","symbol":"LAURUSLABS25AUG870PE","last_price":38.6,"volume":37400,"average_price":45.0,"oi":205700.0,"net_change":-5.55,"total_buy_quantity":163200.0,"total_sell_quantity":96900.0,"lower_circuit_limit":9.6,"upper_circuit_limit":78.7,"last_trade_time":"1754560224094","oi_day_high":214200.0,"oi_day_low":204000.0},"NSE_FO:CGPOWER25AUG660CE":{"ohlc":{"open":28.5,"high":32.05,"low":26.0,"close":32.05},"depth":{"buy":[{"quantity":850,"price":31.7,"orders":1},{"quantity":850,"price":31.65,"orders":1},{"quantity":850,"price":31.6,"orders":1},{"quantity":850,"price":31.55,"orders":1},{"quantity":850,"price":31.5,"orders":1}],"sell":[{"quantity":850,"price":32.4,"orders":1},{"quantity":850,"price":32.45,"orders":1},{"quantity":850,"price":32.5,"orders":1},{"quantity":850,"price":32.6,"orders":1},{"quantity":850,"price":32.65,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|86856","symbol":"CGPOWER25AUG660CE","last_price":32.05,"volume":31450,"average_price":28.79,"oi":210800.0,"net_change":1.85,"total_buy_quantity":90100.0,"total_sell_quantity":91800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.9,"last_trade_time":"1754560593854","oi_day_high":211650.0,"oi_day_low":209950.0},"NSE_FO:PRESTIGE25AUG1620PE":{"ohlc":{"open":47.5,"high":62.95,"low":39.6,"close":41.8},"depth":{"buy":[{"quantity":450,"price":41.4,"orders":1},{"quantity":450,"price":39.95,"orders":1},{"quantity":450,"price":39.9,"orders":1},{"quantity":450,"price":38.75,"orders":1},{"quantity":450,"price":38.0,"orders":1}],"sell":[{"quantity":450,"price":42.75,"orders":1},{"quantity":450,"price":42.8,"orders":1},{"quantity":450,"price":42.95,"orders":1},{"quantity":450,"price":43.0,"orders":1},{"quantity":450,"price":44.0,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|128193","symbol":"PRESTIGE25AUG1620PE","last_price":41.8,"volume":67500,"average_price":50.5,"oi":26100.0,"net_change":-13.75,"total_buy_quantity":71100.0,"total_sell_quantity":42750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":118.25,"last_trade_time":"1754560761876","oi_day_high":29250.0,"oi_day_low":25200.0},"NSE_FO:LTIM25AUG5100CE":{"ohlc":{"open":86.3,"high":118.7,"low":79.0,"close":109.85},"depth":{"buy":[{"quantity":300,"price":106.65,"orders":2},{"quantity":150,"price":106.5,"orders":1},{"quantity":150,"price":103.7,"orders":1},{"quantity":300,"price":103.65,"orders":2},{"quantity":150,"price":103.6,"orders":1}],"sell":[{"quantity":150,"price":109.85,"orders":1},{"quantity":150,"price":109.9,"orders":1},{"quantity":150,"price":109.95,"orders":1},{"quantity":450,"price":110.0,"orders":2},{"quantity":450,"price":110.7,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|115481","symbol":"LTIM25AUG5100CE","last_price":109.85,"volume":321750,"average_price":100.82,"oi":89700.0,"net_change":20.45,"total_buy_quantity":41100.0,"total_sell_quantity":29400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":218.5,"last_trade_time":"1754560799765","oi_day_high":102900.0,"oi_day_low":85050.0},"NSE_FO:CAMS25AUG3700CE":{"ohlc":{"open":181.6,"high":193.15,"low":127.6,"close":193.1},"depth":{"buy":[{"quantity":150,"price":189.35,"orders":1},{"quantity":150,"price":189.05,"orders":1},{"quantity":150,"price":188.95,"orders":1},{"quantity":750,"price":185.9,"orders":1},{"quantity":750,"price":185.1,"orders":1}],"sell":[{"quantity":150,"price":194.2,"orders":1},{"quantity":150,"price":194.25,"orders":1},{"quantity":150,"price":194.85,"orders":1},{"quantity":150,"price":195.0,"orders":1},{"quantity":150,"price":196.05,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|85577","symbol":"CAMS25AUG3700CE","last_price":193.1,"volume":80250,"average_price":158.66,"oi":39900.0,"net_change":6.85,"total_buy_quantity":15300.0,"total_sell_quantity":17100.0,"lower_circuit_limit":9.85,"upper_circuit_limit":362.65,"last_trade_time":"1754560771218","oi_day_high":49650.0,"oi_day_low":39900.0},"NSE_FO:OBEROIRLTY25AUG1640CE":{"ohlc":{"open":28.1,"high":30.95,"low":21.8,"close":29.1},"depth":{"buy":[{"quantity":350,"price":28.55,"orders":1},{"quantity":350,"price":28.1,"orders":1},{"quantity":350,"price":28.05,"orders":1},{"quantity":350,"price":27.2,"orders":1},{"quantity":350,"price":27.15,"orders":1}],"sell":[{"quantity":350,"price":30.3,"orders":1},{"quantity":350,"price":30.35,"orders":1},{"quantity":350,"price":30.4,"orders":1},{"quantity":350,"price":30.45,"orders":1},{"quantity":350,"price":30.6,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|124648","symbol":"OBEROIRLTY25AUG1640CE","last_price":29.1,"volume":42700,"average_price":26.79,"oi":116900.0,"net_change":1.0,"total_buy_quantity":85050.0,"total_sell_quantity":57750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.55,"last_trade_time":"1754560233642","oi_day_high":116900.0,"oi_day_low":112350.0},"NSE_FO:GRASIM25AUG2740CE":{"ohlc":{"open":70.2,"high":81.15,"low":52.0,"close":61.8},"depth":{"buy":[{"quantity":750,"price":60.5,"orders":2},{"quantity":250,"price":60.1,"orders":1},{"quantity":250,"price":58.2,"orders":1},{"quantity":1500,"price":57.95,"orders":1},{"quantity":2500,"price":57.4,"orders":2}],"sell":[{"quantity":500,"price":63.9,"orders":2},{"quantity":250,"price":63.95,"orders":1},{"quantity":250,"price":64.0,"orders":1},{"quantity":250,"price":64.05,"orders":1},{"quantity":250,"price":64.2,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|88521","symbol":"GRASIM25AUG2740CE","last_price":61.8,"volume":215500,"average_price":61.49,"oi":105750.0,"net_change":-17.2,"total_buy_quantity":37500.0,"total_sell_quantity":31250.0,"lower_circuit_limit":9.6,"upper_circuit_limit":148.4,"last_trade_time":"1754560797775","oi_day_high":105750.0,"oi_day_low":45750.0},"NSE_FO:MAZDOCK25AUG2800PE":{"ohlc":{"open":126.4,"high":138.6,"low":88.3,"close":90.0},"depth":{"buy":[{"quantity":175,"price":88.25,"orders":1},{"quantity":350,"price":88.0,"orders":2},{"quantity":175,"price":85.65,"orders":1},{"quantity":175,"price":84.3,"orders":1},{"quantity":175,"price":82.5,"orders":1}],"sell":[{"quantity":350,"price":89.35,"orders":2},{"quantity":175,"price":89.95,"orders":1},{"quantity":350,"price":90.0,"orders":1},{"quantity":175,"price":92.0,"orders":1},{"quantity":175,"price":92.05,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|118809","symbol":"MAZDOCK25AUG2800PE","last_price":90.0,"volume":127925,"average_price":109.1,"oi":119700.0,"net_change":-29.15,"total_buy_quantity":40600.0,"total_sell_quantity":17500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":257.45,"last_trade_time":"1754560750868","oi_day_high":124425.0,"oi_day_low":119700.0},"NSE_FO:IIFL25AUG480CE":{"ohlc":{"open":6.2,"high":6.9,"low":3.85,"close":6.1},"depth":{"buy":[{"quantity":1650,"price":6.05,"orders":1},{"quantity":1650,"price":5.8,"orders":1},{"quantity":1650,"price":5.7,"orders":1},{"quantity":14850,"price":5.65,"orders":2},{"quantity":1650,"price":5.6,"orders":1}],"sell":[{"quantity":1650,"price":6.35,"orders":1},{"quantity":3300,"price":6.4,"orders":2},{"quantity":4950,"price":6.45,"orders":3},{"quantity":21450,"price":6.5,"orders":4},{"quantity":18150,"price":6.55,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|104708","symbol":"IIFL25AUG480CE","last_price":6.1,"volume":1169850,"average_price":5.6,"oi":749100.0,"net_change":-1.2,"total_buy_quantity":295350.0,"total_sell_quantity":402600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.3,"last_trade_time":"1754560798955","oi_day_high":922350.0,"oi_day_low":747450.0},"NSE_FO:HCLTECH25AUG1460PE":{"ohlc":{"open":29.7,"high":31.3,"low":18.7,"close":18.65},"depth":{"buy":[{"quantity":350,"price":18.6,"orders":1},{"quantity":700,"price":18.55,"orders":2},{"quantity":350,"price":18.5,"orders":1},{"quantity":350,"price":18.45,"orders":1},{"quantity":350,"price":18.35,"orders":1}],"sell":[{"quantity":350,"price":18.9,"orders":1},{"quantity":350,"price":18.95,"orders":1},{"quantity":350,"price":19.0,"orders":1},{"quantity":1050,"price":19.05,"orders":3},{"quantity":350,"price":19.1,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|89856","symbol":"HCLTECH25AUG1460PE","last_price":18.65,"volume":570850,"average_price":26.18,"oi":444150.0,"net_change":-8.8,"total_buy_quantity":337400.0,"total_sell_quantity":71400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.1,"last_trade_time":"1754560786295","oi_day_high":463050.0,"oi_day_low":442750.0},"NSE_FO:VOLTAS25AUG1320CE":{"ohlc":{"open":39.0,"high":44.95,"low":28.3,"close":34.45},"depth":{"buy":[{"quantity":375,"price":35.1,"orders":1},{"quantity":375,"price":35.05,"orders":1},{"quantity":750,"price":34.0,"orders":2},{"quantity":750,"price":33.75,"orders":2},{"quantity":1125,"price":33.55,"orders":1}],"sell":[{"quantity":750,"price":37.2,"orders":2},{"quantity":375,"price":37.25,"orders":1},{"quantity":375,"price":37.45,"orders":1},{"quantity":375,"price":37.55,"orders":1},{"quantity":375,"price":37.7,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|141012","symbol":"VOLTAS25AUG1320CE","last_price":34.45,"volume":477375,"average_price":37.16,"oi":269625.0,"net_change":-4.3,"total_buy_quantity":121500.0,"total_sell_quantity":78375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.6,"last_trade_time":"1754560774262","oi_day_high":272625.0,"oi_day_low":190500.0},"NSE_FO:NCC25AUG220PE":{"ohlc":{"open":11.65,"high":12.35,"low":4.9,"close":5.3},"depth":{"buy":[{"quantity":24300,"price":5.2,"orders":1},{"quantity":5400,"price":5.15,"orders":2},{"quantity":10800,"price":5.1,"orders":4},{"quantity":5400,"price":5.05,"orders":2},{"quantity":29700,"price":5.0,"orders":4}],"sell":[{"quantity":2700,"price":5.3,"orders":1},{"quantity":8100,"price":5.35,"orders":3},{"quantity":5400,"price":5.4,"orders":2},{"quantity":5400,"price":5.45,"orders":2},{"quantity":2700,"price":5.5,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|122107","symbol":"NCC25AUG220PE","last_price":5.3,"volume":1611900,"average_price":8.47,"oi":691200.0,"net_change":-5.45,"total_buy_quantity":577800.0,"total_sell_quantity":472500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.75,"last_trade_time":"1754560777586","oi_day_high":691200.0,"oi_day_low":448200.0},"NSE_FO:MCX25AUG7700CE":{"ohlc":{"open":257.8,"high":359.0,"low":249.7,"close":349.75},"depth":{"buy":[{"quantity":125,"price":350.6,"orders":1},{"quantity":125,"price":350.55,"orders":1},{"quantity":125,"price":350.0,"orders":1},{"quantity":125,"price":349.95,"orders":1},{"quantity":125,"price":349.85,"orders":1}],"sell":[{"quantity":125,"price":357.4,"orders":1},{"quantity":125,"price":357.45,"orders":1},{"quantity":125,"price":357.8,"orders":1},{"quantity":125,"price":357.85,"orders":1},{"quantity":125,"price":357.9,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|112703","symbol":"MCX25AUG7700CE","last_price":349.75,"volume":215375,"average_price":301.15,"oi":49875.0,"net_change":78.35,"total_buy_quantity":23875.0,"total_sell_quantity":16375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":599.5,"last_trade_time":"1754560791605","oi_day_high":80750.0,"oi_day_low":49875.0},"NSE_FO:EXIDEIND25AUG385CE":{"ohlc":{"open":7.85,"high":8.1,"low":5.1,"close":7.9},"depth":{"buy":[{"quantity":3600,"price":7.65,"orders":2},{"quantity":1800,"price":7.55,"orders":1},{"quantity":3600,"price":7.5,"orders":2},{"quantity":3600,"price":7.4,"orders":1},{"quantity":5400,"price":7.35,"orders":2}],"sell":[{"quantity":1800,"price":7.8,"orders":1},{"quantity":1800,"price":7.85,"orders":1},{"quantity":7200,"price":7.95,"orders":4},{"quantity":5400,"price":8.0,"orders":3},{"quantity":1800,"price":8.1,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|85298","symbol":"EXIDEIND25AUG385CE","last_price":7.9,"volume":1252800,"average_price":6.64,"oi":961200.0,"net_change":-0.75,"total_buy_quantity":437400.0,"total_sell_quantity":342000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.65,"last_trade_time":"1754560766579","oi_day_high":1069200.0,"oi_day_low":860400.0},"NSE_FO:PAYTM25AUG1080CE":{"ohlc":{"open":27.95,"high":33.15,"low":23.45,"close":29.45},"depth":{"buy":[{"quantity":1450,"price":29.3,"orders":2},{"quantity":725,"price":29.25,"orders":1},{"quantity":725,"price":29.2,"orders":1},{"quantity":1450,"price":29.15,"orders":2},{"quantity":725,"price":29.1,"orders":1}],"sell":[{"quantity":725,"price":29.95,"orders":1},{"quantity":725,"price":30.0,"orders":1},{"quantity":725,"price":30.3,"orders":1},{"quantity":725,"price":30.35,"orders":1},{"quantity":1450,"price":30.4,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|126647","symbol":"PAYTM25AUG1080CE","last_price":29.45,"volume":2541850,"average_price":28.15,"oi":917125.0,"net_change":2.45,"total_buy_quantity":162400.0,"total_sell_quantity":168925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.1,"last_trade_time":"1754560784435","oi_day_high":1102000.0,"oi_day_low":912050.0},"NSE_FO:HFCL25AUG75PE":{"ohlc":{"open":4.35,"high":4.35,"low":2.95,"close":3.0},"depth":{"buy":[{"quantity":12900,"price":2.95,"orders":2},{"quantity":6450,"price":2.9,"orders":1},{"quantity":58050,"price":2.85,"orders":2},{"quantity":6450,"price":2.8,"orders":1},{"quantity":6450,"price":2.75,"orders":1}],"sell":[{"quantity":32250,"price":3.05,"orders":5},{"quantity":25800,"price":3.1,"orders":4},{"quantity":77400,"price":3.15,"orders":5},{"quantity":25800,"price":3.2,"orders":4},{"quantity":19350,"price":3.25,"orders":3}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|92164","symbol":"HFCL25AUG75PE","last_price":3.0,"volume":1070700,"average_price":3.71,"oi":3412050.0,"net_change":-1.0,"total_buy_quantity":619200.0,"total_sell_quantity":1270650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.0,"last_trade_time":"1754560687531","oi_day_high":3528150.0,"oi_day_low":3354000.0},"NSE_FO:CUMMINSIND25AUG3550PE":{"ohlc":{"open":82.55,"high":97.1,"low":40.8,"close":44.7},"depth":{"buy":[{"quantity":200,"price":42.35,"orders":1},{"quantity":200,"price":42.3,"orders":1},{"quantity":200,"price":40.05,"orders":1},{"quantity":200,"price":40.0,"orders":1},{"quantity":6000,"price":35.95,"orders":1}],"sell":[{"quantity":200,"price":52.5,"orders":1},{"quantity":200,"price":52.6,"orders":1},{"quantity":200,"price":52.7,"orders":1},{"quantity":4000,"price":55.4,"orders":1},{"quantity":1400,"price":64.25,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|81211","symbol":"CUMMINSIND25AUG3550PE","last_price":44.7,"volume":258000,"average_price":73.71,"oi":96400.0,"net_change":-33.9,"total_buy_quantity":53200.0,"total_sell_quantity":14200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":158.05,"last_trade_time":"1754560780921","oi_day_high":96400.0,"oi_day_low":29600.0},"NSE_FO:SIEMENS25AUG3050CE":{"ohlc":{"open":112.8,"high":150.5,"low":100.0,"close":145.35},"depth":{"buy":[{"quantity":125,"price":143.35,"orders":1},{"quantity":125,"price":143.3,"orders":1},{"quantity":125,"price":143.05,"orders":1},{"quantity":125,"price":142.95,"orders":1},{"quantity":125,"price":142.9,"orders":1}],"sell":[{"quantity":125,"price":147.15,"orders":1},{"quantity":125,"price":148.1,"orders":1},{"quantity":250,"price":148.15,"orders":1},{"quantity":125,"price":150.0,"orders":1},{"quantity":500,"price":150.35,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|134140","symbol":"SIEMENS25AUG3050CE","last_price":145.35,"volume":90750,"average_price":119.02,"oi":25375.0,"net_change":27.1,"total_buy_quantity":14250.0,"total_sell_quantity":8875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":236.5,"last_trade_time":"1754560740003","oi_day_high":30125.0,"oi_day_low":25250.0},"NSE_FO:IDEA25AUG7CE":{"ohlc":{"open":0.15,"high":0.2,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":48317100,"price":0.15,"orders":51},{"quantity":133872675,"price":0.1,"orders":308},{"quantity":124580925,"price":0.05,"orders":178},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":62040300,"price":0.2,"orders":129},{"quantity":42313200,"price":0.25,"orders":96},{"quantity":24801825,"price":0.3,"orders":58},{"quantity":16296300,"price":0.35,"orders":37},{"quantity":7504875,"price":0.4,"orders":26}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|96328","symbol":"IDEA25AUG7CE","last_price":0.15,"volume":143021475,"average_price":0.14,"oi":2.66816175E8,"net_change":-0.05,"total_buy_quantity":3.067707E8,"total_sell_quantity":1.84048125E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1754560770228","oi_day_high":2.7089025E8,"oi_day_low":2.6059785E8},"NSE_FO:SBILIFE25AUG1840PE":{"ohlc":{"open":27.2,"high":29.65,"low":18.1,"close":18.1},"depth":{"buy":[{"quantity":750,"price":17.85,"orders":2},{"quantity":375,"price":17.8,"orders":1},{"quantity":375,"price":17.55,"orders":1},{"quantity":375,"price":17.5,"orders":1},{"quantity":375,"price":17.25,"orders":1}],"sell":[{"quantity":1500,"price":18.1,"orders":1},{"quantity":375,"price":18.25,"orders":1},{"quantity":375,"price":18.3,"orders":1},{"quantity":750,"price":18.4,"orders":2},{"quantity":375,"price":18.45,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|133798","symbol":"SBILIFE25AUG1840PE","last_price":18.1,"volume":429750,"average_price":25.29,"oi":160500.0,"net_change":-6.1,"total_buy_quantity":273375.0,"total_sell_quantity":99750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.85,"last_trade_time":"1754560794369","oi_day_high":164250.0,"oi_day_low":143625.0},"NSE_FO:ADANIENSOL25AUG800PE":{"ohlc":{"open":30.95,"high":43.35,"low":25.45,"close":26.2},"depth":{"buy":[{"quantity":1350,"price":26.2,"orders":2},{"quantity":675,"price":26.15,"orders":1},{"quantity":675,"price":26.0,"orders":1},{"quantity":2025,"price":25.9,"orders":2},{"quantity":2025,"price":25.85,"orders":2}],"sell":[{"quantity":675,"price":26.65,"orders":1},{"quantity":675,"price":26.7,"orders":1},{"quantity":675,"price":26.95,"orders":1},{"quantity":675,"price":27.3,"orders":1},{"quantity":1350,"price":27.35,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|75556","symbol":"ADANIENSOL25AUG800PE","last_price":26.2,"volume":598050,"average_price":32.7,"oi":369225.0,"net_change":-1.45,"total_buy_quantity":118125.0,"total_sell_quantity":117450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.15,"last_trade_time":"1754560780928","oi_day_high":477225.0,"oi_day_low":363150.0},"NSE_FO:DELHIVERY25AUG425CE":{"ohlc":{"open":38.4,"high":43.5,"low":36.1,"close":43.5},"depth":{"buy":[{"quantity":2075,"price":45.45,"orders":1},{"quantity":2075,"price":45.4,"orders":1},{"quantity":2075,"price":45.35,"orders":1},{"quantity":2075,"price":45.3,"orders":1},{"quantity":2075,"price":45.25,"orders":1}],"sell":[{"quantity":2075,"price":46.1,"orders":1},{"quantity":2075,"price":46.15,"orders":1},{"quantity":2075,"price":46.3,"orders":1},{"quantity":2075,"price":46.4,"orders":1},{"quantity":2075,"price":46.45,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|82903","symbol":"DELHIVERY25AUG425CE","last_price":43.5,"volume":18675,"average_price":39.36,"oi":103750.0,"net_change":8.0,"total_buy_quantity":201275.0,"total_sell_quantity":153550.0,"lower_circuit_limit":12.1,"upper_circuit_limit":58.9,"last_trade_time":"1754557422584","oi_day_high":103750.0,"oi_day_low":101675.0},"NSE_FO:ICICIBANK25AUG1480PE":{"ohlc":{"open":45.5,"high":58.0,"low":45.5,"close":46.75},"depth":{"buy":[{"quantity":1400,"price":46.25,"orders":2},{"quantity":700,"price":46.2,"orders":1},{"quantity":1400,"price":46.15,"orders":1},{"quantity":700,"price":46.1,"orders":1},{"quantity":700,"price":46.05,"orders":1}],"sell":[{"quantity":1400,"price":46.9,"orders":2},{"quantity":1400,"price":46.95,"orders":1},{"quantity":700,"price":47.4,"orders":1},{"quantity":700,"price":47.45,"orders":1},{"quantity":2100,"price":47.85,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|102459","symbol":"ICICIBANK25AUG1480PE","last_price":46.75,"volume":197400,"average_price":51.67,"oi":627900.0,"net_change":0.7,"total_buy_quantity":71400.0,"total_sell_quantity":94500.0,"lower_circuit_limit":13.4,"upper_circuit_limit":78.7,"last_trade_time":"1754560763409","oi_day_high":643300.0,"oi_day_low":613900.0},"NSE_FO:PFC25AUG410PE":{"ohlc":{"open":8.25,"high":15.5,"low":8.25,"close":11.25},"depth":{"buy":[{"quantity":3900,"price":11.15,"orders":3},{"quantity":5200,"price":11.1,"orders":4},{"quantity":3900,"price":11.05,"orders":3},{"quantity":7800,"price":11.0,"orders":4},{"quantity":1300,"price":10.85,"orders":1}],"sell":[{"quantity":3900,"price":11.3,"orders":3},{"quantity":5200,"price":11.35,"orders":4},{"quantity":1300,"price":11.4,"orders":1},{"quantity":2600,"price":11.45,"orders":2},{"quantity":6500,"price":11.5,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|122477","symbol":"PFC25AUG410PE","last_price":11.25,"volume":5887700,"average_price":10.98,"oi":2223000.0,"net_change":2.65,"total_buy_quantity":326300.0,"total_sell_quantity":289900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.6,"last_trade_time":"1754560790930","oi_day_high":2506400.0,"oi_day_low":2076100.0},"NSE_FO:TATACHEM25AUG980PE":{"ohlc":{"open":44.0,"high":48.3,"low":33.0,"close":33.0},"depth":{"buy":[{"quantity":650,"price":32.05,"orders":1},{"quantity":1300,"price":32.0,"orders":2},{"quantity":650,"price":31.9,"orders":1},{"quantity":650,"price":31.85,"orders":1},{"quantity":650,"price":31.15,"orders":1}],"sell":[{"quantity":650,"price":33.0,"orders":1},{"quantity":650,"price":33.65,"orders":1},{"quantity":1300,"price":34.1,"orders":1},{"quantity":2600,"price":34.5,"orders":1},{"quantity":26000,"price":44.4,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|137210","symbol":"TATACHEM25AUG980PE","last_price":33.0,"volume":24700,"average_price":43.5,"oi":221650.0,"net_change":-8.1,"total_buy_quantity":38350.0,"total_sell_quantity":56550.0,"lower_circuit_limit":8.45,"upper_circuit_limit":73.75,"last_trade_time":"1754560195791","oi_day_high":223600.0,"oi_day_low":221650.0},"NSE_FO:IREDA25AUG145PE":{"ohlc":{"open":5.6,"high":7.6,"low":4.15,"close":4.15},"depth":{"buy":[{"quantity":13800,"price":4.15,"orders":4},{"quantity":10350,"price":4.1,"orders":3},{"quantity":27600,"price":4.05,"orders":4},{"quantity":13800,"price":4.0,"orders":3},{"quantity":31050,"price":3.95,"orders":2}],"sell":[{"quantity":3450,"price":4.25,"orders":1},{"quantity":13800,"price":4.3,"orders":4},{"quantity":13800,"price":4.35,"orders":4},{"quantity":17250,"price":4.4,"orders":5},{"quantity":6900,"price":4.45,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|108040","symbol":"IREDA25AUG145PE","last_price":4.15,"volume":1138500,"average_price":6.04,"oi":1148850.0,"net_change":-0.9,"total_buy_quantity":579600.0,"total_sell_quantity":721050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.05,"last_trade_time":"1754560740004","oi_day_high":1538700.0,"oi_day_low":1141950.0},"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":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},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|126713","symbol":"PNBHOUSING25AUG980PE","last_price":168.9,"volume":0,"average_price":0.0,"oi":87750.0,"net_change":0.6,"total_buy_quantity":0.0,"total_sell_quantity":650.0,"lower_circuit_limit":141.65,"upper_circuit_limit":265.15,"last_trade_time":"1754040752000","oi_day_high":91650.0,"oi_day_low":73450.0},"NSE_FO:KALYANKJIL25AUG590PE":{"ohlc":{"open":23.75,"high":33.0,"low":18.0,"close":18.3},"depth":{"buy":[{"quantity":2350,"price":18.2,"orders":2},{"quantity":1175,"price":18.05,"orders":1},{"quantity":9400,"price":18.0,"orders":1},{"quantity":1175,"price":16.5,"orders":1},{"quantity":1175,"price":16.0,"orders":1}],"sell":[{"quantity":5875,"price":19.6,"orders":2},{"quantity":5875,"price":19.8,"orders":2},{"quantity":1175,"price":20.7,"orders":1},{"quantity":4700,"price":20.75,"orders":1},{"quantity":3525,"price":24.95,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|104181","symbol":"KALYANKJIL25AUG590PE","last_price":18.3,"volume":787250,"average_price":24.12,"oi":169200.0,"net_change":-4.2,"total_buy_quantity":153925.0,"total_sell_quantity":135125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.3,"last_trade_time":"1754560796106","oi_day_high":205625.0,"oi_day_low":162150.0},"NSE_FO:TIINDIA25AUG2850CE":{"ohlc":{"open":178.8,"high":187.1,"low":130.0,"close":138.4},"depth":{"buy":[{"quantity":1000,"price":146.8,"orders":5},{"quantity":1000,"price":137.3,"orders":1},{"quantity":1400,"price":136.7,"orders":2},{"quantity":1000,"price":134.35,"orders":1},{"quantity":1000,"price":133.3,"orders":1}],"sell":[{"quantity":200,"price":156.65,"orders":1},{"quantity":200,"price":156.7,"orders":1},{"quantity":200,"price":156.8,"orders":1},{"quantity":200,"price":156.9,"orders":1},{"quantity":1000,"price":164.5,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|142001","symbol":"TIINDIA25AUG2850CE","last_price":138.4,"volume":2000,"average_price":167.96,"oi":10600.0,"net_change":-30.05,"total_buy_quantity":20000.0,"total_sell_quantity":19400.0,"lower_circuit_limit":31.0,"upper_circuit_limit":305.9,"last_trade_time":"1754551355004","oi_day_high":10600.0,"oi_day_low":10200.0},"NSE_FO:PGEL25AUG820PE":{"ohlc":{"open":80.0,"high":80.0,"low":80.0,"close":80.0},"depth":{"buy":[{"quantity":1400,"price":66.25,"orders":1},{"quantity":28000,"price":66.2,"orders":1},{"quantity":2800,"price":66.15,"orders":1},{"quantity":700,"price":53.05,"orders":1},{"quantity":700,"price":39.9,"orders":1}],"sell":[{"quantity":1400,"price":98.2,"orders":1},{"quantity":2800,"price":98.25,"orders":1},{"quantity":28000,"price":98.35,"orders":1},{"quantity":3500,"price":101.0,"orders":1},{"quantity":4900,"price":101.4,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|122921","symbol":"PGEL25AUG820PE","last_price":80.0,"volume":0,"average_price":0.0,"oi":121800.0,"net_change":0.0,"total_buy_quantity":33600.0,"total_sell_quantity":60900.0,"lower_circuit_limit":28.8,"upper_circuit_limit":131.2,"last_trade_time":"1754472459000","oi_day_high":121800.0,"oi_day_low":98700.0},"NSE_FO:TATAPOWER25AUG400CE":{"ohlc":{"open":4.85,"high":4.85,"low":2.75,"close":4.3},"depth":{"buy":[{"quantity":14500,"price":4.2,"orders":9},{"quantity":23200,"price":4.15,"orders":13},{"quantity":29000,"price":4.1,"orders":10},{"quantity":24650,"price":4.05,"orders":8},{"quantity":49300,"price":4.0,"orders":12}],"sell":[{"quantity":18850,"price":4.35,"orders":11},{"quantity":15950,"price":4.4,"orders":8},{"quantity":8700,"price":4.45,"orders":4},{"quantity":39150,"price":4.5,"orders":15},{"quantity":13050,"price":4.55,"orders":4}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|137887","symbol":"TATAPOWER25AUG400CE","last_price":4.3,"volume":7513900,"average_price":3.45,"oi":5989950.0,"net_change":-0.1,"total_buy_quantity":999050.0,"total_sell_quantity":751100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.4,"last_trade_time":"1754560793584","oi_day_high":6406100.0,"oi_day_low":5673850.0},"NSE_FO:ICICIPRULI25AUG620CE":{"ohlc":{"open":11.35,"high":14.3,"low":9.05,"close":13.55},"depth":{"buy":[{"quantity":1850,"price":13.2,"orders":2},{"quantity":925,"price":13.0,"orders":1},{"quantity":925,"price":12.95,"orders":1},{"quantity":925,"price":12.7,"orders":1},{"quantity":3700,"price":12.65,"orders":2}],"sell":[{"quantity":1850,"price":13.55,"orders":2},{"quantity":925,"price":13.6,"orders":1},{"quantity":925,"price":13.65,"orders":1},{"quantity":925,"price":13.7,"orders":1},{"quantity":925,"price":13.75,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|103564","symbol":"ICICIPRULI25AUG620CE","last_price":13.55,"volume":264550,"average_price":11.94,"oi":339475.0,"net_change":-0.4,"total_buy_quantity":183150.0,"total_sell_quantity":185925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.95,"last_trade_time":"1754560779457","oi_day_high":368150.0,"oi_day_low":339475.0},"NSE_FO:SUPREMEIND25AUG4300PE":{"ohlc":{"open":187.2,"high":218.5,"low":167.1,"close":167.1},"depth":{"buy":[{"quantity":175,"price":161.4,"orders":1},{"quantity":175,"price":161.35,"orders":1},{"quantity":175,"price":161.3,"orders":1},{"quantity":175,"price":156.7,"orders":1},{"quantity":175,"price":156.45,"orders":1}],"sell":[{"quantity":175,"price":169.25,"orders":1},{"quantity":175,"price":169.3,"orders":1},{"quantity":175,"price":169.35,"orders":1},{"quantity":175,"price":169.4,"orders":1},{"quantity":175,"price":172.05,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|136839","symbol":"SUPREMEIND25AUG4300PE","last_price":167.1,"volume":6825,"average_price":193.85,"oi":9625.0,"net_change":-12.3,"total_buy_quantity":15925.0,"total_sell_quantity":9275.0,"lower_circuit_limit":17.5,"upper_circuit_limit":341.3,"last_trade_time":"1754560708559","oi_day_high":9975.0,"oi_day_low":9100.0},"NSE_FO:DALBHARAT25AUG2220CE":{"ohlc":{"open":63.35,"high":80.9,"low":63.3,"close":79.85},"depth":{"buy":[{"quantity":325,"price":76.25,"orders":1},{"quantity":325,"price":76.2,"orders":1},{"quantity":325,"price":76.15,"orders":1},{"quantity":325,"price":76.05,"orders":1},{"quantity":325,"price":75.1,"orders":1}],"sell":[{"quantity":325,"price":84.25,"orders":1},{"quantity":325,"price":84.4,"orders":1},{"quantity":325,"price":84.45,"orders":1},{"quantity":325,"price":84.6,"orders":1},{"quantity":325,"price":84.65,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|82445","symbol":"DALBHARAT25AUG2220CE","last_price":79.85,"volume":5200,"average_price":72.78,"oi":5525.0,"net_change":8.5,"total_buy_quantity":14300.0,"total_sell_quantity":26325.0,"lower_circuit_limit":2.75,"upper_circuit_limit":139.95,"last_trade_time":"1754560723241","oi_day_high":5525.0,"oi_day_low":4550.0},"NSE_FO:PAGEIND25AUG49000PE":{"ohlc":{"open":3960.0,"high":3960.0,"low":3960.0,"close":3960.0},"depth":{"buy":[{"quantity":15,"price":3141.95,"orders":1},{"quantity":150,"price":3141.65,"orders":1},{"quantity":60,"price":3112.6,"orders":1},{"quantity":75,"price":2945.45,"orders":1},{"quantity":150,"price":2922.75,"orders":1}],"sell":[{"quantity":30,"price":3902.45,"orders":1},{"quantity":15,"price":3902.5,"orders":1},{"quantity":60,"price":3902.6,"orders":1},{"quantity":75,"price":3925.4,"orders":1},{"quantity":150,"price":3971.05,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+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":930.0,"total_sell_quantity":510.0,"lower_circuit_limit":1365.05,"upper_circuit_limit":4632.45,"last_trade_time":"1754367361000","oi_day_high":30.0,"oi_day_low":30.0},"NSE_FO:BHARATFORG25AUG1160PE":{"ohlc":{"open":46.0,"high":64.0,"low":23.5,"close":24.9},"depth":{"buy":[{"quantity":500,"price":24.7,"orders":1},{"quantity":500,"price":24.65,"orders":1},{"quantity":500,"price":24.6,"orders":1},{"quantity":500,"price":24.55,"orders":1},{"quantity":500,"price":24.4,"orders":1}],"sell":[{"quantity":500,"price":25.35,"orders":1},{"quantity":500,"price":25.5,"orders":1},{"quantity":500,"price":25.55,"orders":1},{"quantity":1000,"price":25.6,"orders":2},{"quantity":500,"price":25.65,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|81836","symbol":"BHARATFORG25AUG1160PE","last_price":24.9,"volume":682500,"average_price":41.66,"oi":209000.0,"net_change":-16.6,"total_buy_quantity":100500.0,"total_sell_quantity":86500.0,"lower_circuit_limit":3.7,"upper_circuit_limit":79.3,"last_trade_time":"1754560775718","oi_day_high":269500.0,"oi_day_low":172500.0},"NSE_FO:MUTHOOTFIN25AUG2600CE":{"ohlc":{"open":96.0,"high":114.45,"low":85.6,"close":114.45},"depth":{"buy":[{"quantity":275,"price":105.75,"orders":1},{"quantity":275,"price":105.7,"orders":1},{"quantity":275,"price":105.65,"orders":1},{"quantity":275,"price":105.55,"orders":1},{"quantity":550,"price":105.35,"orders":1}],"sell":[{"quantity":275,"price":113.85,"orders":1},{"quantity":275,"price":113.9,"orders":1},{"quantity":275,"price":115.0,"orders":1},{"quantity":2750,"price":123.35,"orders":1},{"quantity":1375,"price":124.8,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|120581","symbol":"MUTHOOTFIN25AUG2600CE","last_price":114.45,"volume":60500,"average_price":95.42,"oi":426525.0,"net_change":15.15,"total_buy_quantity":14025.0,"total_sell_quantity":21175.0,"lower_circuit_limit":14.45,"upper_circuit_limit":184.15,"last_trade_time":"1754560670982","oi_day_high":430100.0,"oi_day_low":418000.0},"NSE_FO:JSWENERGY25AUG520CE":{"ohlc":{"open":21.0,"high":25.95,"low":12.9,"close":24.6},"depth":{"buy":[{"quantity":1000,"price":24.25,"orders":1},{"quantity":1000,"price":24.2,"orders":1},{"quantity":1000,"price":24.15,"orders":1},{"quantity":1000,"price":24.05,"orders":1},{"quantity":1000,"price":24.0,"orders":1}],"sell":[{"quantity":1000,"price":24.9,"orders":1},{"quantity":1000,"price":24.95,"orders":1},{"quantity":1000,"price":25.6,"orders":1},{"quantity":1000,"price":25.65,"orders":1},{"quantity":1000,"price":25.7,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|109908","symbol":"JSWENERGY25AUG520CE","last_price":24.6,"volume":1691000,"average_price":18.15,"oi":646000.0,"net_change":0.1,"total_buy_quantity":212000.0,"total_sell_quantity":94000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.05,"last_trade_time":"1754560794647","oi_day_high":779000.0,"oi_day_low":553000.0},"NSE_FO:DRREDDY25AUG1280CE":{"ohlc":{"open":6.75,"high":8.35,"low":4.1,"close":5.45},"depth":{"buy":[{"quantity":625,"price":5.3,"orders":1},{"quantity":1250,"price":5.25,"orders":2},{"quantity":1875,"price":5.2,"orders":3},{"quantity":625,"price":5.15,"orders":1},{"quantity":1250,"price":5.1,"orders":2}],"sell":[{"quantity":1250,"price":5.55,"orders":2},{"quantity":2500,"price":5.6,"orders":4},{"quantity":1250,"price":5.65,"orders":2},{"quantity":3125,"price":5.7,"orders":5},{"quantity":2500,"price":5.75,"orders":4}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|93288","symbol":"DRREDDY25AUG1280CE","last_price":5.45,"volume":603125,"average_price":5.12,"oi":662500.0,"net_change":-1.3,"total_buy_quantity":403125.0,"total_sell_quantity":91250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.75,"last_trade_time":"1754560724420","oi_day_high":675625.0,"oi_day_low":565000.0},"NSE_FO:TORNTPOWER25AUG1320CE":{"ohlc":{"open":39.75,"high":64.4,"low":38.9,"close":62.8},"depth":{"buy":[{"quantity":375,"price":60.95,"orders":1},{"quantity":375,"price":60.9,"orders":1},{"quantity":1875,"price":58.6,"orders":1},{"quantity":1875,"price":58.05,"orders":2},{"quantity":1125,"price":58.0,"orders":1}],"sell":[{"quantity":375,"price":64.3,"orders":1},{"quantity":375,"price":64.35,"orders":1},{"quantity":1125,"price":69.5,"orders":1},{"quantity":3750,"price":72.25,"orders":1},{"quantity":3750,"price":72.3,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|139366","symbol":"TORNTPOWER25AUG1320CE","last_price":62.8,"volume":211125,"average_price":56.5,"oi":33375.0,"net_change":18.0,"total_buy_quantity":20250.0,"total_sell_quantity":31500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":94.75,"last_trade_time":"1754560799662","oi_day_high":55875.0,"oi_day_low":33000.0},"NSE_FO:PNB25AUG105PE":{"ohlc":{"open":3.0,"high":3.65,"low":2.25,"close":2.3},"depth":{"buy":[{"quantity":40000,"price":2.25,"orders":5},{"quantity":32000,"price":2.2,"orders":4},{"quantity":24000,"price":2.15,"orders":3},{"quantity":304000,"price":2.1,"orders":6},{"quantity":16000,"price":2.05,"orders":2}],"sell":[{"quantity":32000,"price":2.3,"orders":4},{"quantity":72000,"price":2.35,"orders":6},{"quantity":264000,"price":2.4,"orders":9},{"quantity":24000,"price":2.45,"orders":3},{"quantity":48000,"price":2.5,"orders":5}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|126171","symbol":"PNB25AUG105PE","last_price":2.3,"volume":5848000,"average_price":2.85,"oi":1.4528E7,"net_change":-0.55,"total_buy_quantity":1872000.0,"total_sell_quantity":2136000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1754560770000","oi_day_high":1.4704E7,"oi_day_low":1.4504E7},"NSE_FO:BOSCHLTD25AUG40500PE":{"ohlc":{"open":2413.35,"high":2457.8,"low":2050.0,"close":2050.0},"depth":{"buy":[{"quantity":50,"price":2033.65,"orders":2},{"quantity":25,"price":2033.6,"orders":1},{"quantity":25,"price":2020.65,"orders":1},{"quantity":250,"price":1947.7,"orders":1},{"quantity":25,"price":1942.5,"orders":1}],"sell":[{"quantity":25,"price":2138.7,"orders":1},{"quantity":25,"price":2138.75,"orders":1},{"quantity":25,"price":2138.9,"orders":1},{"quantity":25,"price":2162.3,"orders":1},{"quantity":50,"price":2172.5,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|74888","symbol":"BOSCHLTD25AUG40500PE","last_price":2050.0,"volume":675,"average_price":2296.52,"oi":2950.0,"net_change":-420.7,"total_buy_quantity":1000.0,"total_sell_quantity":2400.0,"lower_circuit_limit":1099.95,"upper_circuit_limit":3841.45,"last_trade_time":"1754560489718","oi_day_high":3450.0,"oi_day_low":2950.0},"NSE_FO:NTPC25AUG335CE":{"ohlc":{"open":4.15,"high":4.2,"low":2.85,"close":3.35},"depth":{"buy":[{"quantity":16500,"price":3.35,"orders":10},{"quantity":43500,"price":3.3,"orders":11},{"quantity":16500,"price":3.25,"orders":9},{"quantity":48000,"price":3.2,"orders":12},{"quantity":37500,"price":3.15,"orders":8}],"sell":[{"quantity":34500,"price":3.45,"orders":13},{"quantity":30000,"price":3.5,"orders":13},{"quantity":24000,"price":3.55,"orders":12},{"quantity":36000,"price":3.6,"orders":13},{"quantity":27000,"price":3.65,"orders":7}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|118501","symbol":"NTPC25AUG335CE","last_price":3.35,"volume":9132000,"average_price":3.4,"oi":3421500.0,"net_change":-1.0,"total_buy_quantity":654000.0,"total_sell_quantity":540000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.35,"last_trade_time":"1754560763036","oi_day_high":3471000.0,"oi_day_low":2484000.0},"NSE_FO:AUBANK25AUG740PE":{"ohlc":{"open":20.85,"high":26.2,"low":16.25,"close":16.25},"depth":{"buy":[{"quantity":1000,"price":16.05,"orders":1},{"quantity":2000,"price":16.0,"orders":2},{"quantity":1000,"price":15.95,"orders":1},{"quantity":2000,"price":15.65,"orders":2},{"quantity":8000,"price":15.3,"orders":1}],"sell":[{"quantity":1000,"price":16.35,"orders":1},{"quantity":1000,"price":16.4,"orders":1},{"quantity":2000,"price":16.45,"orders":2},{"quantity":3000,"price":16.65,"orders":2},{"quantity":2000,"price":16.7,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|78849","symbol":"AUBANK25AUG740PE","last_price":16.25,"volume":251000,"average_price":21.66,"oi":248000.0,"net_change":-4.7,"total_buy_quantity":149000.0,"total_sell_quantity":191000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.7,"last_trade_time":"1754560797878","oi_day_high":283000.0,"oi_day_low":231000.0},"NSE_FO:SONACOMS25AUG450PE":{"ohlc":{"open":20.2,"high":25.5,"low":12.85,"close":12.85},"depth":{"buy":[{"quantity":2100,"price":12.95,"orders":2},{"quantity":2100,"price":12.9,"orders":2},{"quantity":1050,"price":12.85,"orders":1},{"quantity":1050,"price":12.8,"orders":1},{"quantity":1050,"price":12.75,"orders":1}],"sell":[{"quantity":1050,"price":13.35,"orders":1},{"quantity":1050,"price":13.4,"orders":1},{"quantity":1050,"price":13.45,"orders":1},{"quantity":1050,"price":13.55,"orders":1},{"quantity":2100,"price":13.65,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|135653","symbol":"SONACOMS25AUG450PE","last_price":12.85,"volume":193200,"average_price":18.9,"oi":317100.0,"net_change":-5.45,"total_buy_quantity":237300.0,"total_sell_quantity":250950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.3,"last_trade_time":"1754560770755","oi_day_high":349650.0,"oi_day_low":310800.0},"NSE_FO:ASHOKLEY25AUG120CE":{"ohlc":{"open":3.45,"high":4.1,"low":2.45,"close":3.2},"depth":{"buy":[{"quantity":15000,"price":3.2,"orders":3},{"quantity":20000,"price":3.15,"orders":4},{"quantity":25000,"price":3.1,"orders":5},{"quantity":30000,"price":3.05,"orders":5},{"quantity":70000,"price":3.0,"orders":6}],"sell":[{"quantity":20000,"price":3.3,"orders":4},{"quantity":20000,"price":3.35,"orders":4},{"quantity":35000,"price":3.4,"orders":6},{"quantity":50000,"price":3.45,"orders":5},{"quantity":15000,"price":3.5,"orders":3}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|77802","symbol":"ASHOKLEY25AUG120CE","last_price":3.2,"volume":3035000,"average_price":3.23,"oi":1440000.0,"net_change":-0.55,"total_buy_quantity":1250000.0,"total_sell_quantity":1175000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.75,"last_trade_time":"1754560757914","oi_day_high":1520000.0,"oi_day_low":1225000.0},"NSE_FO:ABCAPITAL25AUG255CE":{"ohlc":{"open":25.0,"high":26.25,"low":20.0,"close":26.0},"depth":{"buy":[{"quantity":3100,"price":25.9,"orders":1},{"quantity":3100,"price":25.65,"orders":1},{"quantity":3100,"price":25.6,"orders":1},{"quantity":6200,"price":25.55,"orders":2},{"quantity":9300,"price":25.45,"orders":2}],"sell":[{"quantity":3100,"price":26.25,"orders":1},{"quantity":3100,"price":26.3,"orders":1},{"quantity":3100,"price":26.55,"orders":1},{"quantity":15500,"price":26.75,"orders":3},{"quantity":15500,"price":26.95,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|74980","symbol":"ABCAPITAL25AUG255CE","last_price":26.0,"volume":80600,"average_price":22.26,"oi":173600.0,"net_change":0.0,"total_buy_quantity":300700.0,"total_sell_quantity":294500.0,"lower_circuit_limit":6.0,"upper_circuit_limit":46.0,"last_trade_time":"1754560644591","oi_day_high":195300.0,"oi_day_low":173600.0},"NSE_FO:SBICARD25AUG810CE":{"ohlc":{"open":11.45,"high":13.6,"low":9.4,"close":13.15},"depth":{"buy":[{"quantity":800,"price":12.85,"orders":1},{"quantity":800,"price":12.8,"orders":1},{"quantity":800,"price":12.75,"orders":1},{"quantity":800,"price":12.65,"orders":1},{"quantity":800,"price":12.6,"orders":1}],"sell":[{"quantity":800,"price":13.2,"orders":1},{"quantity":9600,"price":13.3,"orders":2},{"quantity":800,"price":13.6,"orders":1},{"quantity":8800,"price":13.65,"orders":2},{"quantity":1600,"price":13.7,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|131000","symbol":"SBICARD25AUG810CE","last_price":13.15,"volume":189600,"average_price":11.91,"oi":300000.0,"net_change":0.75,"total_buy_quantity":184000.0,"total_sell_quantity":156000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.4,"last_trade_time":"1754560797509","oi_day_high":316800.0,"oi_day_low":300000.0},"NSE_FO:TVSMOTOR25AUG2800CE":{"ohlc":{"open":186.35,"high":225.15,"low":170.15,"close":225.15},"depth":{"buy":[{"quantity":350,"price":224.25,"orders":1},{"quantity":350,"price":224.2,"orders":1},{"quantity":350,"price":223.4,"orders":1},{"quantity":1400,"price":170.9,"orders":1},{"quantity":1750,"price":168.4,"orders":1}],"sell":[{"quantity":350,"price":227.35,"orders":1},{"quantity":350,"price":227.4,"orders":1},{"quantity":350,"price":230.75,"orders":1},{"quantity":350,"price":230.8,"orders":1},{"quantity":350,"price":232.6,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|139680","symbol":"TVSMOTOR25AUG2800CE","last_price":225.15,"volume":49350,"average_price":192.07,"oi":144900.0,"net_change":51.15,"total_buy_quantity":28000.0,"total_sell_quantity":15400.0,"lower_circuit_limit":57.85,"upper_circuit_limit":290.15,"last_trade_time":"1754560466039","oi_day_high":153650.0,"oi_day_low":144900.0},"NSE_FO:APLAPOLLO25AUG1600CE":{"ohlc":{"open":21.0,"high":33.9,"low":16.75,"close":30.05},"depth":{"buy":[{"quantity":350,"price":30.6,"orders":1},{"quantity":350,"price":30.55,"orders":1},{"quantity":2450,"price":30.0,"orders":5},{"quantity":700,"price":29.8,"orders":1},{"quantity":350,"price":29.75,"orders":1}],"sell":[{"quantity":1400,"price":31.7,"orders":1},{"quantity":350,"price":32.9,"orders":1},{"quantity":350,"price":32.95,"orders":1},{"quantity":1050,"price":33.0,"orders":1},{"quantity":350,"price":33.35,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|77234","symbol":"APLAPOLLO25AUG1600CE","last_price":30.05,"volume":383250,"average_price":23.56,"oi":347550.0,"net_change":6.6,"total_buy_quantity":120750.0,"total_sell_quantity":72100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.6,"last_trade_time":"1754560796645","oi_day_high":364700.0,"oi_day_low":325150.0},"NSE_FO:LICI25AUG900CE":{"ohlc":{"open":25.0,"high":25.0,"low":11.95,"close":16.8},"depth":{"buy":[{"quantity":700,"price":16.65,"orders":1},{"quantity":7000,"price":16.6,"orders":1},{"quantity":700,"price":16.5,"orders":1},{"quantity":700,"price":16.2,"orders":1},{"quantity":1400,"price":16.0,"orders":1}],"sell":[{"quantity":1400,"price":17.2,"orders":2},{"quantity":700,"price":17.25,"orders":1},{"quantity":700,"price":17.5,"orders":1},{"quantity":700,"price":17.6,"orders":1},{"quantity":1400,"price":17.9,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|113968","symbol":"LICI25AUG900CE","last_price":16.8,"volume":989100,"average_price":16.34,"oi":636300.0,"net_change":-5.5,"total_buy_quantity":153300.0,"total_sell_quantity":126700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.2,"last_trade_time":"1754560792244","oi_day_high":655200.0,"oi_day_low":495600.0},"NSE_FO:COALINDIA25AUG375CE":{"ohlc":{"open":4.2,"high":6.55,"low":4.1,"close":6.15},"depth":{"buy":[{"quantity":4050,"price":6.05,"orders":3},{"quantity":5400,"price":6.0,"orders":3},{"quantity":4050,"price":5.95,"orders":3},{"quantity":2700,"price":5.9,"orders":2},{"quantity":1350,"price":5.85,"orders":1}],"sell":[{"quantity":4050,"price":6.2,"orders":3},{"quantity":4050,"price":6.25,"orders":3},{"quantity":5400,"price":6.3,"orders":4},{"quantity":4050,"price":6.35,"orders":3},{"quantity":4050,"price":6.4,"orders":3}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|79331","symbol":"COALINDIA25AUG375CE","last_price":6.15,"volume":4135050,"average_price":5.24,"oi":1895400.0,"net_change":0.85,"total_buy_quantity":334800.0,"total_sell_quantity":318600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.3,"last_trade_time":"1754560797017","oi_day_high":2170800.0,"oi_day_low":1895400.0},"NSE_FO:BRITANNIA25AUG5750CE":{"ohlc":{"open":22.6,"high":44.9,"low":21.35,"close":27.8},"depth":{"buy":[{"quantity":125,"price":27.5,"orders":1},{"quantity":250,"price":27.45,"orders":2},{"quantity":125,"price":27.3,"orders":1},{"quantity":250,"price":27.25,"orders":2},{"quantity":125,"price":26.75,"orders":1}],"sell":[{"quantity":250,"price":28.55,"orders":2},{"quantity":125,"price":28.6,"orders":1},{"quantity":125,"price":29.45,"orders":1},{"quantity":125,"price":29.5,"orders":1},{"quantity":125,"price":29.55,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|75710","symbol":"BRITANNIA25AUG5750CE","last_price":27.8,"volume":212500,"average_price":31.59,"oi":45875.0,"net_change":8.7,"total_buy_quantity":41000.0,"total_sell_quantity":16375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":146.4,"last_trade_time":"1754560763024","oi_day_high":49250.0,"oi_day_low":34875.0},"NSE_FO:WIPRO25AUG247.5CE":{"ohlc":{"open":2.6,"high":3.15,"low":2.05,"close":3.1},"depth":{"buy":[{"quantity":6000,"price":3.1,"orders":2},{"quantity":15000,"price":3.05,"orders":5},{"quantity":30000,"price":3.0,"orders":6},{"quantity":30000,"price":2.95,"orders":5},{"quantity":21000,"price":2.9,"orders":4}],"sell":[{"quantity":12000,"price":3.15,"orders":4},{"quantity":24000,"price":3.2,"orders":4},{"quantity":21000,"price":3.25,"orders":3},{"quantity":51000,"price":3.3,"orders":6},{"quantity":12000,"price":3.35,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|144192","symbol":"WIPRO25AUG247.5CE","last_price":3.1,"volume":1269000,"average_price":2.56,"oi":921000.0,"net_change":0.5,"total_buy_quantity":903000.0,"total_sell_quantity":549000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1754560779067","oi_day_high":1032000.0,"oi_day_low":921000.0},"NSE_FO:IRFC25AUG127.5CE":{"ohlc":{"open":4.05,"high":4.1,"low":2.45,"close":4.0},"depth":{"buy":[{"quantity":8500,"price":4.0,"orders":2},{"quantity":25500,"price":3.95,"orders":5},{"quantity":51000,"price":3.9,"orders":6},{"quantity":51000,"price":3.85,"orders":4},{"quantity":12750,"price":3.8,"orders":3}],"sell":[{"quantity":25500,"price":4.1,"orders":5},{"quantity":17000,"price":4.15,"orders":4},{"quantity":25500,"price":4.2,"orders":5},{"quantity":34000,"price":4.25,"orders":2},{"quantity":38250,"price":4.3,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|101429","symbol":"IRFC25AUG127.5CE","last_price":4.0,"volume":5066000,"average_price":3.35,"oi":1100750.0,"net_change":-0.05,"total_buy_quantity":1372750.0,"total_sell_quantity":850000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.05,"last_trade_time":"1754560798519","oi_day_high":1491750.0,"oi_day_low":786250.0},"NSE_FO:TRENT25AUG5000PE":{"ohlc":{"open":59.95,"high":81.2,"low":30.05,"close":36.45},"depth":{"buy":[{"quantity":200,"price":35.85,"orders":2},{"quantity":200,"price":35.8,"orders":2},{"quantity":100,"price":35.5,"orders":1},{"quantity":100,"price":35.45,"orders":1},{"quantity":100,"price":35.3,"orders":1}],"sell":[{"quantity":100,"price":36.4,"orders":1},{"quantity":100,"price":36.45,"orders":1},{"quantity":100,"price":36.55,"orders":1},{"quantity":300,"price":36.6,"orders":2},{"quantity":700,"price":36.65,"orders":4}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|139486","symbol":"TRENT25AUG5000PE","last_price":36.45,"volume":1212700,"average_price":45.14,"oi":257400.0,"net_change":-24.35,"total_buy_quantity":75700.0,"total_sell_quantity":30600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":284.0,"last_trade_time":"1754560790158","oi_day_high":312300.0,"oi_day_low":254800.0},"NSE_FO:GAIL25AUG177.5PE":{"ohlc":{"open":9.65,"high":10.6,"low":8.4,"close":8.4},"depth":{"buy":[{"quantity":6300,"price":8.35,"orders":2},{"quantity":3150,"price":8.3,"orders":1},{"quantity":3150,"price":8.25,"orders":1},{"quantity":3150,"price":8.2,"orders":1},{"quantity":18900,"price":8.05,"orders":2}],"sell":[{"quantity":3150,"price":8.45,"orders":1},{"quantity":3150,"price":8.5,"orders":1},{"quantity":3150,"price":8.6,"orders":1},{"quantity":3150,"price":8.7,"orders":1},{"quantity":34650,"price":8.75,"orders":4}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|86618","symbol":"GAIL25AUG177.5PE","last_price":8.4,"volume":110250,"average_price":9.74,"oi":705600.0,"net_change":-0.3,"total_buy_quantity":346500.0,"total_sell_quantity":475650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.7,"last_trade_time":"1754560552185","oi_day_high":727650.0,"oi_day_low":705600.0},"NSE_FO:IGL25AUG205CE":{"ohlc":{"open":6.05,"high":6.7,"low":3.6,"close":6.3},"depth":{"buy":[{"quantity":2750,"price":6.35,"orders":1},{"quantity":2750,"price":6.3,"orders":1},{"quantity":8250,"price":6.25,"orders":3},{"quantity":5500,"price":6.2,"orders":2},{"quantity":5500,"price":6.15,"orders":2}],"sell":[{"quantity":11000,"price":6.5,"orders":4},{"quantity":5500,"price":6.55,"orders":2},{"quantity":11000,"price":6.6,"orders":4},{"quantity":5500,"price":6.65,"orders":2},{"quantity":2750,"price":6.7,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|104365","symbol":"IGL25AUG205CE","last_price":6.3,"volume":2175250,"average_price":5.14,"oi":759000.0,"net_change":1.05,"total_buy_quantity":572000.0,"total_sell_quantity":484000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.25,"last_trade_time":"1754560798190","oi_day_high":1053250.0,"oi_day_low":759000.0},"NSE_FO:SJVN25AUG92.5PE":{"ohlc":{"open":3.45,"high":4.05,"low":2.75,"close":2.8},"depth":{"buy":[{"quantity":11750,"price":2.75,"orders":2},{"quantity":23500,"price":2.7,"orders":4},{"quantity":11750,"price":2.65,"orders":2},{"quantity":64625,"price":2.6,"orders":4},{"quantity":5875,"price":2.55,"orders":1}],"sell":[{"quantity":5875,"price":2.8,"orders":1},{"quantity":23500,"price":2.85,"orders":4},{"quantity":58750,"price":2.9,"orders":3},{"quantity":29375,"price":2.95,"orders":5},{"quantity":17625,"price":3.0,"orders":3}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|134661","symbol":"SJVN25AUG92.5PE","last_price":2.8,"volume":323125,"average_price":3.57,"oi":487625.0,"net_change":-0.65,"total_buy_quantity":834250.0,"total_sell_quantity":1069250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.45,"last_trade_time":"1754560094725","oi_day_high":564000.0,"oi_day_low":487625.0},"NSE_FO:INOXWIND25AUG150PE":{"ohlc":{"open":7.6,"high":9.15,"low":6.8,"close":6.8},"depth":{"buy":[{"quantity":3272,"price":6.6,"orders":1},{"quantity":3272,"price":6.55,"orders":1},{"quantity":3272,"price":6.45,"orders":1},{"quantity":3272,"price":6.35,"orders":1},{"quantity":13088,"price":6.3,"orders":1}],"sell":[{"quantity":6544,"price":7.25,"orders":2},{"quantity":6544,"price":7.3,"orders":2},{"quantity":3272,"price":7.4,"orders":1},{"quantity":3272,"price":7.5,"orders":1},{"quantity":22904,"price":7.55,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|51740","symbol":"INOXWIND25AUG150PE","last_price":6.8,"volume":173416,"average_price":7.74,"oi":330472.0,"net_change":0.25,"total_buy_quantity":265032.0,"total_sell_quantity":317384.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.55,"last_trade_time":"1754560759382","oi_day_high":373008.0,"oi_day_low":330472.0},"NSE_FO:LODHA25AUG1240CE":{"ohlc":{"open":25.65,"high":33.5,"low":19.6,"close":26.15},"depth":{"buy":[{"quantity":450,"price":26.15,"orders":1},{"quantity":450,"price":22.75,"orders":1},{"quantity":3150,"price":22.7,"orders":2},{"quantity":450,"price":21.7,"orders":1},{"quantity":10800,"price":21.65,"orders":1}],"sell":[{"quantity":450,"price":27.95,"orders":1},{"quantity":450,"price":28.0,"orders":1},{"quantity":450,"price":28.05,"orders":1},{"quantity":450,"price":28.15,"orders":1},{"quantity":1350,"price":28.2,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|114150","symbol":"LODHA25AUG1240CE","last_price":26.15,"volume":252000,"average_price":25.63,"oi":153900.0,"net_change":-2.65,"total_buy_quantity":86850.0,"total_sell_quantity":84150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.05,"last_trade_time":"1754560784161","oi_day_high":175500.0,"oi_day_low":153900.0},"NSE_FO:BDL25AUG1600CE":{"ohlc":{"open":49.7,"high":56.4,"low":39.55,"close":49.8},"depth":{"buy":[{"quantity":325,"price":48.85,"orders":1},{"quantity":325,"price":48.8,"orders":1},{"quantity":325,"price":48.75,"orders":1},{"quantity":325,"price":48.7,"orders":1},{"quantity":325,"price":48.65,"orders":1}],"sell":[{"quantity":975,"price":50.0,"orders":2},{"quantity":650,"price":50.3,"orders":1},{"quantity":325,"price":50.45,"orders":1},{"quantity":650,"price":50.5,"orders":2},{"quantity":325,"price":51.25,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|81446","symbol":"BDL25AUG1600CE","last_price":49.8,"volume":389025,"average_price":47.98,"oi":350675.0,"net_change":-2.45,"total_buy_quantity":44525.0,"total_sell_quantity":76375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":120.1,"last_trade_time":"1754560789862","oi_day_high":366600.0,"oi_day_low":334750.0},"NSE_FO:NBCC25AUG107.5CE":{"ohlc":{"open":3.5,"high":5.75,"low":3.5,"close":5.15},"depth":{"buy":[{"quantity":13000,"price":5.0,"orders":2},{"quantity":13000,"price":4.95,"orders":2},{"quantity":45500,"price":4.9,"orders":2},{"quantity":52000,"price":4.85,"orders":3},{"quantity":6500,"price":4.8,"orders":1}],"sell":[{"quantity":19500,"price":5.15,"orders":3},{"quantity":19500,"price":5.2,"orders":3},{"quantity":19500,"price":5.25,"orders":3},{"quantity":13000,"price":5.3,"orders":2},{"quantity":13000,"price":5.35,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|116075","symbol":"NBCC25AUG107.5CE","last_price":5.15,"volume":754000,"average_price":4.68,"oi":260000.0,"net_change":-0.4,"total_buy_quantity":695500.0,"total_sell_quantity":890500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.55,"last_trade_time":"1754560692209","oi_day_high":266500.0,"oi_day_low":130000.0},"NSE_FO:NYKAA25AUG210PE":{"ohlc":{"open":8.3,"high":9.3,"low":6.3,"close":6.3},"depth":{"buy":[{"quantity":3125,"price":6.15,"orders":1},{"quantity":3125,"price":6.1,"orders":1},{"quantity":3125,"price":5.95,"orders":1},{"quantity":3125,"price":5.85,"orders":1},{"quantity":6250,"price":5.8,"orders":2}],"sell":[{"quantity":3125,"price":6.3,"orders":1},{"quantity":3125,"price":6.35,"orders":1},{"quantity":3125,"price":6.4,"orders":1},{"quantity":9375,"price":6.45,"orders":3},{"quantity":3125,"price":6.5,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|124312","symbol":"NYKAA25AUG210PE","last_price":6.3,"volume":393750,"average_price":7.93,"oi":481250.0,"net_change":-1.2,"total_buy_quantity":425000.0,"total_sell_quantity":581250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.5,"last_trade_time":"1754560712163","oi_day_high":481250.0,"oi_day_low":453125.0},"NSE_FO:AMBUJACEM25AUG595PE":{"ohlc":{"open":16.5,"high":20.8,"low":13.0,"close":13.0},"depth":{"buy":[{"quantity":1050,"price":12.7,"orders":1},{"quantity":1050,"price":12.65,"orders":1},{"quantity":1050,"price":12.55,"orders":1},{"quantity":3150,"price":12.5,"orders":2},{"quantity":1050,"price":12.25,"orders":1}],"sell":[{"quantity":1050,"price":13.25,"orders":1},{"quantity":1050,"price":13.3,"orders":1},{"quantity":1050,"price":13.35,"orders":1},{"quantity":1050,"price":13.4,"orders":1},{"quantity":1050,"price":13.45,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|66260","symbol":"AMBUJACEM25AUG595PE","last_price":13.0,"volume":85050,"average_price":16.52,"oi":87150.0,"net_change":-2.6,"total_buy_quantity":121800.0,"total_sell_quantity":119700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.6,"last_trade_time":"1754560258995","oi_day_high":87150.0,"oi_day_low":76650.0},"NSE_FO:GLENMARK25AUG2140CE":{"ohlc":{"open":31.8,"high":35.25,"low":23.3,"close":35.25},"depth":{"buy":[{"quantity":375,"price":34.35,"orders":1},{"quantity":375,"price":34.3,"orders":1},{"quantity":375,"price":34.25,"orders":1},{"quantity":375,"price":33.95,"orders":1},{"quantity":375,"price":33.85,"orders":1}],"sell":[{"quantity":375,"price":36.0,"orders":1},{"quantity":375,"price":36.05,"orders":1},{"quantity":375,"price":36.1,"orders":1},{"quantity":375,"price":36.3,"orders":1},{"quantity":750,"price":36.35,"orders":2}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|87280","symbol":"GLENMARK25AUG2140CE","last_price":35.25,"volume":299250,"average_price":26.6,"oi":223500.0,"net_change":5.6,"total_buy_quantity":69375.0,"total_sell_quantity":67125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.5,"last_trade_time":"1754560763511","oi_day_high":226500.0,"oi_day_low":50625.0},"NSE_FO:TATASTEEL25AUG157.5CE":{"ohlc":{"open":3.8,"high":5.35,"low":3.25,"close":5.3},"depth":{"buy":[{"quantity":16500,"price":5.25,"orders":3},{"quantity":16500,"price":5.2,"orders":3},{"quantity":16500,"price":5.15,"orders":3},{"quantity":16500,"price":5.1,"orders":2},{"quantity":11000,"price":5.05,"orders":2}],"sell":[{"quantity":22000,"price":5.35,"orders":4},{"quantity":49500,"price":5.4,"orders":9},{"quantity":16500,"price":5.45,"orders":3},{"quantity":16500,"price":5.5,"orders":2},{"quantity":5500,"price":5.55,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|140280","symbol":"TATASTEEL25AUG157.5CE","last_price":5.3,"volume":11319000,"average_price":3.88,"oi":2051500.0,"net_change":0.9,"total_buy_quantity":1199000.0,"total_sell_quantity":649000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.4,"last_trade_time":"1754560797649","oi_day_high":2662000.0,"oi_day_low":2051500.0},"NSE_FO:SOLARINDS25AUG14250PE":{"ohlc":{"open":219.1,"high":325.0,"low":180.0,"close":189.85},"depth":{"buy":[{"quantity":75,"price":173.95,"orders":1},{"quantity":75,"price":173.9,"orders":1},{"quantity":75,"price":173.85,"orders":1},{"quantity":75,"price":173.75,"orders":1},{"quantity":75,"price":125.1,"orders":1}],"sell":[{"quantity":75,"price":190.0,"orders":1},{"quantity":75,"price":205.4,"orders":1},{"quantity":75,"price":214.95,"orders":1},{"quantity":75,"price":215.0,"orders":1},{"quantity":75,"price":232.85,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|135070","symbol":"SOLARINDS25AUG14250PE","last_price":189.85,"volume":19425,"average_price":258.13,"oi":10950.0,"net_change":-18.85,"total_buy_quantity":8475.0,"total_sell_quantity":3600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":495.1,"last_trade_time":"1754560769682","oi_day_high":10950.0,"oi_day_low":8700.0},"NSE_FO:YESBANK25AUG19CE":{"ohlc":{"open":0.45,"high":0.45,"low":0.25,"close":0.45},"depth":{"buy":[{"quantity":4540600,"price":0.4,"orders":19},{"quantity":6375500,"price":0.35,"orders":28},{"quantity":8708000,"price":0.3,"orders":37},{"quantity":15550000,"price":0.25,"orders":52},{"quantity":14492600,"price":0.2,"orders":30}],"sell":[{"quantity":2488000,"price":0.45,"orders":36},{"quantity":1834900,"price":0.5,"orders":17},{"quantity":466500,"price":0.55,"orders":6},{"quantity":528700,"price":0.6,"orders":5},{"quantity":124400,"price":0.65,"orders":4}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|144332","symbol":"YESBANK25AUG19CE","last_price":0.45,"volume":59712000,"average_price":0.35,"oi":4.06477E7,"net_change":0.05,"total_buy_quantity":7.24008E7,"total_sell_quantity":8956800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1754560775607","oi_day_high":4.29802E7,"oi_day_low":3.74133E7},"NSE_FO:PATANJALI25AUG1880PE":{"ohlc":{"open":90.0,"high":106.7,"low":87.1,"close":87.1},"depth":{"buy":[{"quantity":300,"price":87.9,"orders":1},{"quantity":300,"price":87.75,"orders":1},{"quantity":600,"price":84.05,"orders":1},{"quantity":2400,"price":83.25,"orders":1},{"quantity":900,"price":81.25,"orders":1}],"sell":[{"quantity":300,"price":90.05,"orders":1},{"quantity":300,"price":90.1,"orders":1},{"quantity":300,"price":90.3,"orders":1},{"quantity":300,"price":90.35,"orders":1},{"quantity":300,"price":92.6,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|126469","symbol":"PATANJALI25AUG1880PE","last_price":87.1,"volume":21000,"average_price":96.62,"oi":18600.0,"net_change":1.2,"total_buy_quantity":30600.0,"total_sell_quantity":42900.0,"lower_circuit_limit":22.8,"upper_circuit_limit":149.0,"last_trade_time":"1754559598314","oi_day_high":21000.0,"oi_day_low":18600.0},"NSE_FO:BLUESTARCO25AUG1740CE":{"ohlc":{"open":69.0,"high":119.2,"low":59.15,"close":107.75},"depth":{"buy":[{"quantity":650,"price":109.25,"orders":2},{"quantity":325,"price":109.2,"orders":1},{"quantity":325,"price":108.65,"orders":1},{"quantity":325,"price":108.6,"orders":1},{"quantity":325,"price":105.4,"orders":1}],"sell":[{"quantity":325,"price":112.95,"orders":1},{"quantity":325,"price":113.0,"orders":1},{"quantity":325,"price":113.05,"orders":1},{"quantity":325,"price":113.15,"orders":1},{"quantity":325,"price":113.75,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|74308","symbol":"BLUESTARCO25AUG1740CE","last_price":107.75,"volume":31850,"average_price":77.69,"oi":24050.0,"net_change":27.05,"total_buy_quantity":43875.0,"total_sell_quantity":17225.0,"lower_circuit_limit":7.25,"upper_circuit_limit":154.15,"last_trade_time":"1754560787729","oi_day_high":29250.0,"oi_day_low":24050.0},"NSE_FO:PERSISTENT25AUG5200CE":{"ohlc":{"open":89.95,"high":156.95,"low":89.95,"close":150.85},"depth":{"buy":[{"quantity":100,"price":150.6,"orders":1},{"quantity":100,"price":150.55,"orders":1},{"quantity":100,"price":150.45,"orders":1},{"quantity":100,"price":150.4,"orders":1},{"quantity":100,"price":150.15,"orders":1}],"sell":[{"quantity":100,"price":154.0,"orders":1},{"quantity":100,"price":154.85,"orders":1},{"quantity":300,"price":154.9,"orders":2},{"quantity":200,"price":154.95,"orders":2},{"quantity":600,"price":155.0,"orders":5}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|126975","symbol":"PERSISTENT25AUG5200CE","last_price":150.85,"volume":478800,"average_price":126.6,"oi":213300.0,"net_change":53.15,"total_buy_quantity":31000.0,"total_sell_quantity":19800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":241.95,"last_trade_time":"1754560796744","oi_day_high":231000.0,"oi_day_low":199400.0},"NSE_FO:ALKEM25AUG5050PE":{"ohlc":{"open":215.45,"high":215.45,"low":215.45,"close":215.45},"depth":{"buy":[{"quantity":125,"price":189.2,"orders":1},{"quantity":500,"price":189.15,"orders":1},{"quantity":1250,"price":186.15,"orders":1},{"quantity":1250,"price":164.8,"orders":1},{"quantity":375,"price":158.65,"orders":1}],"sell":[{"quantity":125,"price":258.5,"orders":1},{"quantity":875,"price":263.85,"orders":2},{"quantity":1250,"price":264.25,"orders":1},{"quantity":625,"price":266.75,"orders":1},{"quantity":1250,"price":268.9,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+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":3500.0,"total_sell_quantity":4125.0,"lower_circuit_limit":88.0,"upper_circuit_limit":378.5,"last_trade_time":"1754375257000","oi_day_high":1375.0,"oi_day_low":1125.0},"NSE_FO:SRF25AUG3000PE":{"ohlc":{"open":101.1,"high":154.85,"low":99.6,"close":120.1},"depth":{"buy":[{"quantity":200,"price":116.95,"orders":1},{"quantity":400,"price":116.9,"orders":2},{"quantity":200,"price":116.85,"orders":1},{"quantity":600,"price":109.3,"orders":1},{"quantity":800,"price":106.25,"orders":1}],"sell":[{"quantity":200,"price":124.15,"orders":1},{"quantity":200,"price":124.25,"orders":1},{"quantity":200,"price":124.3,"orders":1},{"quantity":200,"price":124.35,"orders":1},{"quantity":200,"price":124.4,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|136485","symbol":"SRF25AUG3000PE","last_price":120.1,"volume":263400,"average_price":124.16,"oi":162000.0,"net_change":23.1,"total_buy_quantity":18400.0,"total_sell_quantity":20400.0,"lower_circuit_limit":15.3,"upper_circuit_limit":178.7,"last_trade_time":"1754560790825","oi_day_high":180000.0,"oi_day_low":159800.0},"NSE_FO:GODREJPROP25AUG2100CE":{"ohlc":{"open":43.75,"high":53.0,"low":30.1,"close":43.55},"depth":{"buy":[{"quantity":275,"price":43.75,"orders":1},{"quantity":275,"price":43.7,"orders":1},{"quantity":825,"price":43.55,"orders":3},{"quantity":275,"price":43.3,"orders":1},{"quantity":275,"price":43.2,"orders":1}],"sell":[{"quantity":275,"price":44.2,"orders":1},{"quantity":825,"price":44.5,"orders":1},{"quantity":550,"price":44.85,"orders":1},{"quantity":825,"price":44.9,"orders":1},{"quantity":275,"price":44.95,"orders":1}]},"timestamp":"2025-08-07T23:56:09.673+05:30","instrument_token":"NSE_FO|96630","symbol":"GODREJPROP25AUG2100CE","last_price":43.55,"volume":459525,"average_price":39.95,"oi":338800.0,"net_change":-7.95,"total_buy_quantity":148775.0,"total_sell_quantity":54725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":122.15,"last_trade_time":"1754560761779","oi_day_high":356950.0,"oi_day_low":297825.0}}}