{"status":"success","data":{"NSE_FO:TATATECH25SEP660CE":{"ohlc":{"open":29.5,"high":30.65,"low":27.05,"close":28.75},"depth":{"buy":[{"quantity":800,"price":28.6,"orders":1},{"quantity":800,"price":28.55,"orders":1},{"quantity":800,"price":28.5,"orders":1},{"quantity":800,"price":28.45,"orders":1},{"quantity":800,"price":28.25,"orders":1}],"sell":[{"quantity":800,"price":29.25,"orders":1},{"quantity":800,"price":29.3,"orders":1},{"quantity":800,"price":29.35,"orders":1},{"quantity":800,"price":29.6,"orders":1},{"quantity":800,"price":29.9,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|141021","symbol":"TATATECH25SEP660CE","last_price":28.75,"volume":96000,"average_price":28.53,"oi":120800.0,"net_change":4.15,"total_buy_quantity":92800.0,"total_sell_quantity":112800.0,"lower_circuit_limit":4.2,"upper_circuit_limit":45.0,"last_trade_time":"1757325588815","oi_day_high":123200.0,"oi_day_low":105600.0},"NSE_FO:TORNTPOWER25SEP1240PE":{"ohlc":{"open":19.5,"high":19.85,"low":15.75,"close":20.1},"depth":{"buy":[{"quantity":375,"price":19.05,"orders":1},{"quantity":4500,"price":19.0,"orders":1},{"quantity":375,"price":18.3,"orders":1},{"quantity":2625,"price":16.4,"orders":1},{"quantity":1875,"price":16.3,"orders":1}],"sell":[{"quantity":375,"price":20.75,"orders":1},{"quantity":375,"price":20.8,"orders":1},{"quantity":375,"price":21.0,"orders":1},{"quantity":7500,"price":22.4,"orders":1},{"quantity":1500,"price":23.1,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|142662","symbol":"TORNTPOWER25SEP1240PE","last_price":20.1,"volume":17250,"average_price":17.38,"oi":73500.0,"net_change":0.6,"total_buy_quantity":87000.0,"total_sell_quantity":70500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.35,"last_trade_time":"1757325580720","oi_day_high":74250.0,"oi_day_low":71625.0},"NSE_FO:GODREJPROP25SEP2000PE":{"ohlc":{"open":75.75,"high":75.75,"low":61.0,"close":70.3},"depth":{"buy":[{"quantity":275,"price":69.05,"orders":1},{"quantity":275,"price":69.0,"orders":1},{"quantity":275,"price":68.9,"orders":1},{"quantity":275,"price":68.8,"orders":1},{"quantity":275,"price":68.7,"orders":1}],"sell":[{"quantity":275,"price":70.4,"orders":1},{"quantity":275,"price":70.85,"orders":1},{"quantity":275,"price":77.4,"orders":1},{"quantity":2200,"price":77.45,"orders":1},{"quantity":275,"price":78.95,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|88151","symbol":"GODREJPROP25SEP2000PE","last_price":70.3,"volume":189200,"average_price":67.39,"oi":324775.0,"net_change":-5.45,"total_buy_quantity":43175.0,"total_sell_quantity":28050.0,"lower_circuit_limit":1.5,"upper_circuit_limit":150.0,"last_trade_time":"1757325514076","oi_day_high":328900.0,"oi_day_low":317625.0},"NSE_FO:SHRIRAMFIN25SEP570PE":{"ohlc":{"open":5.95,"high":5.95,"low":3.7,"close":4.9},"depth":{"buy":[{"quantity":2475,"price":4.85,"orders":3},{"quantity":4125,"price":4.8,"orders":5},{"quantity":1650,"price":4.75,"orders":2},{"quantity":1650,"price":4.7,"orders":2},{"quantity":7425,"price":4.65,"orders":4}],"sell":[{"quantity":1650,"price":5.0,"orders":2},{"quantity":3300,"price":5.05,"orders":4},{"quantity":2475,"price":5.1,"orders":3},{"quantity":1650,"price":5.15,"orders":2},{"quantity":3300,"price":5.2,"orders":4}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|123537","symbol":"SHRIRAMFIN25SEP570PE","last_price":4.9,"volume":528000,"average_price":4.53,"oi":438075.0,"net_change":-1.3,"total_buy_quantity":271425.0,"total_sell_quantity":215325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.2,"last_trade_time":"1757325570489","oi_day_high":453750.0,"oi_day_low":425700.0},"NSE_FO:PNBHOUSING25SEP760CE":{"ohlc":{"open":48.25,"high":57.3,"low":47.1,"close":52.1},"depth":{"buy":[{"quantity":650,"price":50.75,"orders":1},{"quantity":650,"price":50.7,"orders":1},{"quantity":650,"price":50.4,"orders":1},{"quantity":650,"price":50.35,"orders":1},{"quantity":2600,"price":50.25,"orders":1}],"sell":[{"quantity":1300,"price":51.9,"orders":2},{"quantity":650,"price":51.95,"orders":1},{"quantity":650,"price":52.05,"orders":1},{"quantity":650,"price":52.1,"orders":1},{"quantity":650,"price":52.15,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|126742","symbol":"PNBHOUSING25SEP760CE","last_price":52.1,"volume":1092650,"average_price":52.59,"oi":1134900.0,"net_change":9.95,"total_buy_quantity":196950.0,"total_sell_quantity":76700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.25,"last_trade_time":"1757325394677","oi_day_high":1983150.0,"oi_day_low":1134900.0},"NSE_FO:DABUR25SEP510CE":{"ohlc":{"open":47.35,"high":47.35,"low":47.35,"close":47.35},"depth":{"buy":[{"quantity":7500,"price":37.65,"orders":3},{"quantity":1250,"price":37.6,"orders":1},{"quantity":12500,"price":37.55,"orders":1},{"quantity":5000,"price":37.5,"orders":1},{"quantity":12500,"price":37.35,"orders":1}],"sell":[{"quantity":1250,"price":40.7,"orders":1},{"quantity":2500,"price":40.75,"orders":1},{"quantity":12500,"price":41.1,"orders":1},{"quantity":5000,"price":44.1,"orders":1},{"quantity":12500,"price":45.55,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|82065","symbol":"DABUR25SEP510CE","last_price":47.35,"volume":0,"average_price":0.0,"oi":46250.0,"net_change":0.0,"total_buy_quantity":107500.0,"total_sell_quantity":118750.0,"lower_circuit_limit":20.95,"upper_circuit_limit":60.95,"last_trade_time":"1756974166000","oi_day_high":53750.0,"oi_day_low":46250.0},"NSE_FO:ETERNAL25SEP315CE":{"ohlc":{"open":19.0,"high":21.2,"low":18.4,"close":19.65},"depth":{"buy":[{"quantity":2425,"price":19.25,"orders":1},{"quantity":2425,"price":19.2,"orders":1},{"quantity":2425,"price":19.15,"orders":1},{"quantity":2425,"price":19.0,"orders":1},{"quantity":12125,"price":18.85,"orders":1}],"sell":[{"quantity":2425,"price":19.65,"orders":1},{"quantity":2425,"price":19.7,"orders":1},{"quantity":2425,"price":19.8,"orders":1},{"quantity":2425,"price":19.85,"orders":1},{"quantity":2425,"price":19.9,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|83507","symbol":"ETERNAL25SEP315CE","last_price":19.65,"volume":157625,"average_price":19.99,"oi":1261000.0,"net_change":0.25,"total_buy_quantity":249775.0,"total_sell_quantity":337075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.4,"last_trade_time":"1757325335871","oi_day_high":1285250.0,"oi_day_low":1261000.0},"NSE_FO:BAJFINANCE25SEP880CE":{"ohlc":{"open":62.75,"high":72.8,"low":62.75,"close":70.2},"depth":{"buy":[{"quantity":750,"price":69.25,"orders":1},{"quantity":750,"price":69.2,"orders":1},{"quantity":750,"price":68.8,"orders":1},{"quantity":750,"price":68.75,"orders":1},{"quantity":8250,"price":67.9,"orders":7}],"sell":[{"quantity":750,"price":69.65,"orders":1},{"quantity":750,"price":69.7,"orders":1},{"quantity":750,"price":69.75,"orders":1},{"quantity":1500,"price":70.4,"orders":2},{"quantity":750,"price":70.5,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|41222","symbol":"BAJFINANCE25SEP880CE","last_price":70.2,"volume":37500,"average_price":68.38,"oi":170250.0,"net_change":7.1,"total_buy_quantity":58500.0,"total_sell_quantity":71250.0,"lower_circuit_limit":25.0,"upper_circuit_limit":101.2,"last_trade_time":"1757325557223","oi_day_high":176250.0,"oi_day_low":169500.0},"NSE_FO:CUMMINSIND25SEP3850PE":{"ohlc":{"open":54.0,"high":54.0,"low":39.05,"close":45.0},"depth":{"buy":[{"quantity":200,"price":44.5,"orders":1},{"quantity":200,"price":44.2,"orders":1},{"quantity":200,"price":43.45,"orders":1},{"quantity":6000,"price":37.1,"orders":1},{"quantity":600,"price":34.75,"orders":1}],"sell":[{"quantity":200,"price":46.95,"orders":1},{"quantity":200,"price":47.0,"orders":1},{"quantity":200,"price":47.15,"orders":1},{"quantity":400,"price":47.2,"orders":1},{"quantity":400,"price":47.75,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|79602","symbol":"CUMMINSIND25SEP3850PE","last_price":45.0,"volume":13400,"average_price":44.87,"oi":30400.0,"net_change":-12.3,"total_buy_quantity":32600.0,"total_sell_quantity":34600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":141.95,"last_trade_time":"1757325579827","oi_day_high":30600.0,"oi_day_low":28600.0},"NSE_FO:TATAPOWER25SEP370PE":{"ohlc":{"open":2.05,"high":2.4,"low":1.7,"close":2.35},"depth":{"buy":[{"quantity":17400,"price":2.3,"orders":6},{"quantity":17400,"price":2.25,"orders":6},{"quantity":15950,"price":2.2,"orders":7},{"quantity":33350,"price":2.15,"orders":7},{"quantity":14500,"price":2.1,"orders":8}],"sell":[{"quantity":2900,"price":2.35,"orders":2},{"quantity":13050,"price":2.4,"orders":7},{"quantity":17400,"price":2.45,"orders":8},{"quantity":10150,"price":2.5,"orders":4},{"quantity":27550,"price":2.55,"orders":5}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|140070","symbol":"TATAPOWER25SEP370PE","last_price":2.35,"volume":568400,"average_price":1.97,"oi":1500750.0,"net_change":0.1,"total_buy_quantity":471250.0,"total_sell_quantity":282750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1757325597685","oi_day_high":1516700.0,"oi_day_low":1423900.0},"NSE_FO:ICICIGI25SEP1860CE":{"ohlc":{"open":33.2,"high":34.6,"low":23.9,"close":28.9},"depth":{"buy":[{"quantity":325,"price":27.4,"orders":1},{"quantity":325,"price":27.35,"orders":1},{"quantity":325,"price":27.15,"orders":1},{"quantity":325,"price":26.55,"orders":1},{"quantity":325,"price":26.5,"orders":1}],"sell":[{"quantity":650,"price":28.95,"orders":2},{"quantity":325,"price":29.0,"orders":1},{"quantity":325,"price":29.05,"orders":1},{"quantity":325,"price":29.15,"orders":1},{"quantity":325,"price":30.3,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|93268","symbol":"ICICIGI25SEP1860CE","last_price":28.9,"volume":63050,"average_price":29.29,"oi":103675.0,"net_change":-3.65,"total_buy_quantity":56550.0,"total_sell_quantity":62725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.9,"last_trade_time":"1757325550346","oi_day_high":107575.0,"oi_day_low":102375.0},"NSE_FO:SBICARD25SEP800PE":{"ohlc":{"open":17.1,"high":19.5,"low":10.9,"close":13.0},"depth":{"buy":[{"quantity":800,"price":13.05,"orders":1},{"quantity":1600,"price":13.0,"orders":2},{"quantity":800,"price":12.85,"orders":1},{"quantity":800,"price":12.8,"orders":1},{"quantity":800,"price":12.75,"orders":1}],"sell":[{"quantity":800,"price":13.3,"orders":1},{"quantity":800,"price":13.35,"orders":1},{"quantity":800,"price":13.45,"orders":1},{"quantity":800,"price":13.5,"orders":1},{"quantity":2400,"price":13.55,"orders":2}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|131149","symbol":"SBICARD25SEP800PE","last_price":13.0,"volume":315200,"average_price":13.9,"oi":364000.0,"net_change":-7.05,"total_buy_quantity":397600.0,"total_sell_quantity":151200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.05,"last_trade_time":"1757325381613","oi_day_high":370400.0,"oi_day_low":323200.0},"NSE_FO:ADANIENT25SEP2300CE":{"ohlc":{"open":57.35,"high":81.85,"low":57.35,"close":69.15},"depth":{"buy":[{"quantity":300,"price":69.0,"orders":1},{"quantity":300,"price":67.05,"orders":1},{"quantity":300,"price":67.0,"orders":1},{"quantity":300,"price":66.05,"orders":1},{"quantity":300,"price":66.0,"orders":1}],"sell":[{"quantity":600,"price":70.0,"orders":2},{"quantity":300,"price":70.2,"orders":1},{"quantity":300,"price":70.45,"orders":1},{"quantity":300,"price":70.55,"orders":1},{"quantity":1200,"price":70.6,"orders":2}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|64073","symbol":"ADANIENT25SEP2300CE","last_price":69.15,"volume":1610100,"average_price":72.92,"oi":988800.0,"net_change":13.5,"total_buy_quantity":43800.0,"total_sell_quantity":106200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":148.4,"last_trade_time":"1757325592591","oi_day_high":1028700.0,"oi_day_low":984300.0},"NSE_FO:LICI25SEP870CE":{"ohlc":{"open":20.9,"high":22.8,"low":17.0,"close":21.05},"depth":{"buy":[{"quantity":700,"price":19.65,"orders":1},{"quantity":1400,"price":19.6,"orders":2},{"quantity":1400,"price":19.35,"orders":1},{"quantity":700,"price":19.25,"orders":1},{"quantity":700,"price":19.1,"orders":1}],"sell":[{"quantity":700,"price":21.05,"orders":1},{"quantity":700,"price":21.9,"orders":1},{"quantity":700,"price":22.0,"orders":1},{"quantity":700,"price":22.1,"orders":1},{"quantity":700,"price":22.5,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|104403","symbol":"LICI25SEP870CE","last_price":21.05,"volume":165900,"average_price":20.69,"oi":204400.0,"net_change":1.8,"total_buy_quantity":189000.0,"total_sell_quantity":115500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.8,"last_trade_time":"1757325540003","oi_day_high":222600.0,"oi_day_low":200900.0},"NSE_FO:LICHSGFIN25SEP550PE":{"ohlc":{"open":7.2,"high":7.7,"low":4.7,"close":5.5},"depth":{"buy":[{"quantity":3000,"price":5.45,"orders":3},{"quantity":3000,"price":5.4,"orders":3},{"quantity":3000,"price":5.35,"orders":3},{"quantity":2000,"price":5.3,"orders":2},{"quantity":2000,"price":5.25,"orders":2}],"sell":[{"quantity":2000,"price":5.65,"orders":2},{"quantity":4000,"price":5.7,"orders":4},{"quantity":3000,"price":5.75,"orders":3},{"quantity":1000,"price":5.8,"orders":1},{"quantity":1000,"price":5.85,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|103934","symbol":"LICHSGFIN25SEP550PE","last_price":5.5,"volume":421000,"average_price":5.66,"oi":952000.0,"net_change":-2.45,"total_buy_quantity":239000.0,"total_sell_quantity":183000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.95,"last_trade_time":"1757325588152","oi_day_high":967000.0,"oi_day_low":944000.0},"NSE_FO:COALINDIA25SEP375CE":{"ohlc":{"open":21.5,"high":23.05,"low":15.75,"close":16.1},"depth":{"buy":[{"quantity":2700,"price":16.1,"orders":2},{"quantity":1350,"price":16.05,"orders":1},{"quantity":2700,"price":16.0,"orders":2},{"quantity":2700,"price":15.95,"orders":2},{"quantity":1350,"price":15.75,"orders":1}],"sell":[{"quantity":1350,"price":16.35,"orders":1},{"quantity":1350,"price":16.4,"orders":1},{"quantity":5400,"price":17.1,"orders":1},{"quantity":4050,"price":17.6,"orders":1},{"quantity":17550,"price":18.4,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|76635","symbol":"COALINDIA25SEP375CE","last_price":16.1,"volume":140400,"average_price":20.06,"oi":707400.0,"net_change":-3.7,"total_buy_quantity":261900.0,"total_sell_quantity":167400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.8,"last_trade_time":"1757325592405","oi_day_high":723600.0,"oi_day_low":696600.0},"NSE_FO:ASTRAL25SEP1360CE":{"ohlc":{"open":113.35,"high":115.3,"low":105.0,"close":111.6},"depth":{"buy":[{"quantity":850,"price":110.6,"orders":2},{"quantity":425,"price":110.55,"orders":1},{"quantity":425,"price":110.5,"orders":1},{"quantity":425,"price":110.45,"orders":1},{"quantity":425,"price":110.35,"orders":1}],"sell":[{"quantity":425,"price":111.8,"orders":1},{"quantity":425,"price":111.85,"orders":1},{"quantity":425,"price":111.9,"orders":1},{"quantity":425,"price":112.0,"orders":1},{"quantity":425,"price":112.5,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|68811","symbol":"ASTRAL25SEP1360CE","last_price":111.6,"volume":12750,"average_price":111.3,"oi":28050.0,"net_change":3.6,"total_buy_quantity":49725.0,"total_sell_quantity":46750.0,"lower_circuit_limit":44.2,"upper_circuit_limit":171.8,"last_trade_time":"1757323169069","oi_day_high":28050.0,"oi_day_low":25925.0},"NSE_FO:360ONE25SEP1040CE":{"ohlc":{"open":31.1,"high":38.2,"low":28.1,"close":30.95},"depth":{"buy":[{"quantity":500,"price":30.3,"orders":1},{"quantity":500,"price":30.2,"orders":1},{"quantity":500,"price":29.05,"orders":1},{"quantity":500,"price":27.8,"orders":1},{"quantity":1000,"price":27.75,"orders":1}],"sell":[{"quantity":500,"price":32.1,"orders":1},{"quantity":500,"price":32.15,"orders":1},{"quantity":500,"price":32.2,"orders":1},{"quantity":500,"price":32.3,"orders":1},{"quantity":500,"price":32.35,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|62717","symbol":"360ONE25SEP1040CE","last_price":30.95,"volume":123000,"average_price":33.1,"oi":117500.0,"net_change":-0.2,"total_buy_quantity":36000.0,"total_sell_quantity":102000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.3,"last_trade_time":"1757325570419","oi_day_high":128000.0,"oi_day_low":115000.0},"NSE_FO:TORNTPHARM25SEP3600PE":{"ohlc":{"open":49.25,"high":51.65,"low":38.65,"close":51.0},"depth":{"buy":[{"quantity":500,"price":49.25,"orders":2},{"quantity":250,"price":49.2,"orders":1},{"quantity":250,"price":49.1,"orders":1},{"quantity":250,"price":48.8,"orders":1},{"quantity":1000,"price":48.1,"orders":1}],"sell":[{"quantity":250,"price":51.0,"orders":1},{"quantity":250,"price":53.0,"orders":1},{"quantity":250,"price":54.45,"orders":1},{"quantity":500,"price":54.85,"orders":1},{"quantity":750,"price":55.2,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|142506","symbol":"TORNTPHARM25SEP3600PE","last_price":51.0,"volume":20000,"average_price":44.63,"oi":40750.0,"net_change":-11.55,"total_buy_quantity":44500.0,"total_sell_quantity":29000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":137.8,"last_trade_time":"1757325580399","oi_day_high":40750.0,"oi_day_low":33500.0},"NSE_FO:BAJAJFINSV25SEP1920CE":{"ohlc":{"open":113.95,"high":119.8,"low":106.8,"close":106.8},"depth":{"buy":[{"quantity":500,"price":104.5,"orders":1},{"quantity":500,"price":102.9,"orders":1},{"quantity":500,"price":99.1,"orders":1},{"quantity":5000,"price":99.05,"orders":1},{"quantity":2000,"price":98.3,"orders":1}],"sell":[{"quantity":500,"price":105.9,"orders":1},{"quantity":500,"price":107.6,"orders":1},{"quantity":500,"price":112.7,"orders":1},{"quantity":1500,"price":112.75,"orders":1},{"quantity":2000,"price":120.65,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|70533","symbol":"BAJAJFINSV25SEP1920CE","last_price":106.8,"volume":8000,"average_price":114.88,"oi":47000.0,"net_change":-4.6,"total_buy_quantity":42500.0,"total_sell_quantity":45000.0,"lower_circuit_limit":40.15,"upper_circuit_limit":182.65,"last_trade_time":"1757323166044","oi_day_high":53500.0,"oi_day_low":47000.0},"NSE_FO:SAIL25SEP120CE":{"ohlc":{"open":13.0,"high":13.6,"low":11.75,"close":11.8},"depth":{"buy":[{"quantity":9400,"price":11.8,"orders":2},{"quantity":4700,"price":11.75,"orders":1},{"quantity":4700,"price":11.7,"orders":1},{"quantity":4700,"price":11.65,"orders":1},{"quantity":32900,"price":11.4,"orders":2}],"sell":[{"quantity":9400,"price":11.95,"orders":2},{"quantity":9400,"price":12.0,"orders":2},{"quantity":4700,"price":12.05,"orders":1},{"quantity":9400,"price":12.15,"orders":2},{"quantity":18800,"price":12.2,"orders":2}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|130447","symbol":"SAIL25SEP120CE","last_price":11.8,"volume":667400,"average_price":12.66,"oi":1898800.0,"net_change":2.55,"total_buy_quantity":540500.0,"total_sell_quantity":733200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.25,"last_trade_time":"1757325589647","oi_day_high":2110300.0,"oi_day_low":1898800.0},"NSE_FO:VBL25SEP500PE":{"ohlc":{"open":32.1,"high":32.45,"low":26.4,"close":28.45},"depth":{"buy":[{"quantity":1025,"price":28.6,"orders":1},{"quantity":1025,"price":28.55,"orders":1},{"quantity":1025,"price":28.5,"orders":1},{"quantity":1025,"price":28.45,"orders":1},{"quantity":1025,"price":28.4,"orders":1}],"sell":[{"quantity":1025,"price":29.4,"orders":1},{"quantity":1025,"price":29.45,"orders":1},{"quantity":8200,"price":29.9,"orders":7},{"quantity":1025,"price":30.3,"orders":1},{"quantity":7175,"price":30.35,"orders":2}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|143863","symbol":"VBL25SEP500PE","last_price":28.45,"volume":162975,"average_price":28.52,"oi":429475.0,"net_change":-4.3,"total_buy_quantity":110700.0,"total_sell_quantity":156825.0,"lower_circuit_limit":12.0,"upper_circuit_limit":53.5,"last_trade_time":"1757325575898","oi_day_high":437675.0,"oi_day_low":423325.0},"NSE_FO:AMBUJACEM25SEP560CE":{"ohlc":{"open":15.5,"high":23.3,"low":15.5,"close":19.35},"depth":{"buy":[{"quantity":1050,"price":19.65,"orders":1},{"quantity":1050,"price":19.6,"orders":1},{"quantity":1050,"price":19.55,"orders":1},{"quantity":1050,"price":19.45,"orders":1},{"quantity":1050,"price":18.55,"orders":1}],"sell":[{"quantity":1050,"price":20.0,"orders":1},{"quantity":1050,"price":20.1,"orders":1},{"quantity":1050,"price":20.2,"orders":1},{"quantity":1050,"price":20.4,"orders":1},{"quantity":1050,"price":20.45,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|66386","symbol":"AMBUJACEM25SEP560CE","last_price":19.35,"volume":150150,"average_price":19.73,"oi":224700.0,"net_change":3.05,"total_buy_quantity":85050.0,"total_sell_quantity":67200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.3,"last_trade_time":"1757325451127","oi_day_high":246750.0,"oi_day_low":223650.0},"NSE_FO:KEI25SEP3850PE":{"ohlc":{"open":41.1,"high":41.1,"low":34.8,"close":35.5},"depth":{"buy":[{"quantity":175,"price":33.85,"orders":1},{"quantity":175,"price":33.55,"orders":1},{"quantity":175,"price":33.45,"orders":1},{"quantity":350,"price":31.75,"orders":1},{"quantity":350,"price":31.5,"orders":1}],"sell":[{"quantity":175,"price":37.25,"orders":1},{"quantity":175,"price":37.3,"orders":1},{"quantity":175,"price":37.55,"orders":1},{"quantity":350,"price":38.7,"orders":1},{"quantity":175,"price":39.65,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|102207","symbol":"KEI25SEP3850PE","last_price":35.5,"volume":1575,"average_price":36.25,"oi":5600.0,"net_change":-5.6,"total_buy_quantity":17675.0,"total_sell_quantity":27125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":143.4,"last_trade_time":"1757319216212","oi_day_high":5600.0,"oi_day_low":5250.0},"NSE_FO:HINDZINC25SEP420PE":{"ohlc":{"open":3.15,"high":4.15,"low":2.55,"close":3.85},"depth":{"buy":[{"quantity":2450,"price":3.8,"orders":2},{"quantity":4900,"price":3.75,"orders":4},{"quantity":4900,"price":3.7,"orders":4},{"quantity":3675,"price":3.65,"orders":3},{"quantity":2450,"price":3.6,"orders":2}],"sell":[{"quantity":6125,"price":3.9,"orders":5},{"quantity":4900,"price":3.95,"orders":4},{"quantity":4900,"price":4.0,"orders":4},{"quantity":3675,"price":4.05,"orders":3},{"quantity":4900,"price":4.1,"orders":3}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|94377","symbol":"HINDZINC25SEP420PE","last_price":3.85,"volume":113925,"average_price":3.43,"oi":622300.0,"net_change":0.7,"total_buy_quantity":368725.0,"total_sell_quantity":372400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1757325592621","oi_day_high":624750.0,"oi_day_low":617400.0},"NSE_FO:BHEL25SEP210CE":{"ohlc":{"open":8.45,"high":11.5,"low":8.45,"close":10.2},"depth":{"buy":[{"quantity":7875,"price":10.2,"orders":3},{"quantity":2625,"price":10.05,"orders":1},{"quantity":5250,"price":10.0,"orders":2},{"quantity":23625,"price":9.95,"orders":2},{"quantity":13125,"price":9.9,"orders":1}],"sell":[{"quantity":2625,"price":10.35,"orders":1},{"quantity":7875,"price":10.4,"orders":3},{"quantity":5250,"price":10.45,"orders":2},{"quantity":7875,"price":10.5,"orders":3},{"quantity":44625,"price":10.65,"orders":5}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|73703","symbol":"BHEL25SEP210CE","last_price":10.2,"volume":2430750,"average_price":10.05,"oi":1456875.0,"net_change":2.2,"total_buy_quantity":406875.0,"total_sell_quantity":504000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.0,"last_trade_time":"1757325553410","oi_day_high":1981875.0,"oi_day_low":1441125.0},"NSE_FO:GRASIM25SEP2780PE":{"ohlc":{"open":36.7,"high":37.05,"low":30.5,"close":35.1},"depth":{"buy":[{"quantity":250,"price":30.6,"orders":1},{"quantity":250,"price":30.55,"orders":1},{"quantity":7000,"price":30.5,"orders":1},{"quantity":250,"price":26.5,"orders":1},{"quantity":750,"price":25.3,"orders":1}],"sell":[{"quantity":250,"price":36.1,"orders":1},{"quantity":250,"price":36.15,"orders":1},{"quantity":250,"price":37.05,"orders":1},{"quantity":250,"price":38.0,"orders":1},{"quantity":750,"price":42.0,"orders":2}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|87139","symbol":"GRASIM25SEP2780PE","last_price":35.1,"volume":32250,"average_price":33.76,"oi":27500.0,"net_change":-1.6,"total_buy_quantity":48250.0,"total_sell_quantity":31000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.35,"last_trade_time":"1757325594609","oi_day_high":29500.0,"oi_day_low":25500.0},"NSE_FO:HAL25SEP4300CE":{"ohlc":{"open":208.3,"high":221.35,"low":191.7,"close":205.55},"depth":{"buy":[{"quantity":150,"price":205.65,"orders":1},{"quantity":150,"price":205.6,"orders":1},{"quantity":150,"price":205.55,"orders":1},{"quantity":300,"price":204.65,"orders":2},{"quantity":300,"price":203.8,"orders":2}],"sell":[{"quantity":150,"price":209.25,"orders":1},{"quantity":150,"price":209.85,"orders":1},{"quantity":150,"price":209.9,"orders":1},{"quantity":150,"price":211.5,"orders":1},{"quantity":150,"price":213.6,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|87829","symbol":"HAL25SEP4300CE","last_price":205.55,"volume":45000,"average_price":207.97,"oi":119400.0,"net_change":21.75,"total_buy_quantity":15900.0,"total_sell_quantity":19650.0,"lower_circuit_limit":3.95,"upper_circuit_limit":363.65,"last_trade_time":"1757325541500","oi_day_high":124500.0,"oi_day_low":119250.0},"NSE_FO:DALBHARAT25SEP2360PE":{"ohlc":{"open":22.4,"high":30.8,"low":22.0,"close":28.0},"depth":{"buy":[{"quantity":325,"price":26.05,"orders":1},{"quantity":325,"price":26.0,"orders":1},{"quantity":325,"price":25.95,"orders":1},{"quantity":325,"price":25.5,"orders":1},{"quantity":9750,"price":22.65,"orders":1}],"sell":[{"quantity":325,"price":28.3,"orders":1},{"quantity":325,"price":28.35,"orders":1},{"quantity":325,"price":28.4,"orders":1},{"quantity":325,"price":28.45,"orders":1},{"quantity":650,"price":29.1,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|82665","symbol":"DALBHARAT25SEP2360PE","last_price":28.0,"volume":23725,"average_price":25.43,"oi":75725.0,"net_change":-4.25,"total_buy_quantity":44200.0,"total_sell_quantity":63700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.7,"last_trade_time":"1757325317458","oi_day_high":83200.0,"oi_day_low":75725.0},"NSE_FO:ABCAPITAL25SEP275PE":{"ohlc":{"open":4.55,"high":5.25,"low":2.05,"close":2.4},"depth":{"buy":[{"quantity":9300,"price":2.35,"orders":3},{"quantity":21700,"price":2.3,"orders":7},{"quantity":21700,"price":2.25,"orders":5},{"quantity":15500,"price":2.2,"orders":5},{"quantity":9300,"price":2.15,"orders":2}],"sell":[{"quantity":9300,"price":2.45,"orders":3},{"quantity":18600,"price":2.5,"orders":5},{"quantity":12400,"price":2.55,"orders":3},{"quantity":15500,"price":2.6,"orders":3},{"quantity":12400,"price":2.65,"orders":4}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|61415","symbol":"ABCAPITAL25SEP275PE","last_price":2.4,"volume":1965400,"average_price":2.81,"oi":852500.0,"net_change":-2.25,"total_buy_quantity":471200.0,"total_sell_quantity":775000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.65,"last_trade_time":"1757325568770","oi_day_high":1019900.0,"oi_day_low":837000.0},"NSE_FO:NYKAA25SEP235PE":{"ohlc":{"open":3.45,"high":3.5,"low":1.75,"close":2.15},"depth":{"buy":[{"quantity":9375,"price":2.15,"orders":3},{"quantity":12500,"price":2.1,"orders":3},{"quantity":12500,"price":2.05,"orders":3},{"quantity":34375,"price":2.0,"orders":4},{"quantity":3125,"price":1.95,"orders":1}],"sell":[{"quantity":18750,"price":2.25,"orders":6},{"quantity":12500,"price":2.3,"orders":4},{"quantity":12500,"price":2.35,"orders":4},{"quantity":31250,"price":2.4,"orders":3},{"quantity":6250,"price":2.45,"orders":2}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|119061","symbol":"NYKAA25SEP235PE","last_price":2.15,"volume":1140625,"average_price":2.51,"oi":759375.0,"net_change":-1.55,"total_buy_quantity":731250.0,"total_sell_quantity":643750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1757325528565","oi_day_high":775000.0,"oi_day_low":540625.0},"NSE_FO:APOLLOHOSP25SEP7750CE":{"ohlc":{"open":168.65,"high":189.15,"low":140.9,"close":162.95},"depth":{"buy":[{"quantity":375,"price":160.75,"orders":3},{"quantity":125,"price":160.7,"orders":1},{"quantity":125,"price":160.55,"orders":1},{"quantity":125,"price":160.5,"orders":1},{"quantity":250,"price":159.4,"orders":1}],"sell":[{"quantity":125,"price":174.0,"orders":1},{"quantity":125,"price":174.05,"orders":1},{"quantity":125,"price":174.75,"orders":1},{"quantity":125,"price":175.0,"orders":1},{"quantity":250,"price":183.85,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|63885","symbol":"APOLLOHOSP25SEP7750CE","last_price":162.95,"volume":21625,"average_price":161.63,"oi":16750.0,"net_change":-17.9,"total_buy_quantity":20625.0,"total_sell_quantity":7750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":375.65,"last_trade_time":"1757325540003","oi_day_high":17750.0,"oi_day_low":16375.0},"NSE_FO:ASIANPAINT25SEP2480CE":{"ohlc":{"open":100.0,"high":100.0,"low":79.45,"close":80.4},"depth":{"buy":[{"quantity":250,"price":79.1,"orders":1},{"quantity":250,"price":79.05,"orders":1},{"quantity":250,"price":79.0,"orders":1},{"quantity":250,"price":78.95,"orders":1},{"quantity":250,"price":78.7,"orders":1}],"sell":[{"quantity":250,"price":80.4,"orders":1},{"quantity":250,"price":80.45,"orders":1},{"quantity":250,"price":80.85,"orders":1},{"quantity":250,"price":81.45,"orders":1},{"quantity":500,"price":84.35,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|68560","symbol":"ASIANPAINT25SEP2480CE","last_price":80.4,"volume":11250,"average_price":83.04,"oi":33750.0,"net_change":-40.3,"total_buy_quantity":19250.0,"total_sell_quantity":30750.0,"lower_circuit_limit":45.6,"upper_circuit_limit":195.8,"last_trade_time":"1757325542800","oi_day_high":41000.0,"oi_day_low":33750.0},"NSE_FO:TRENT25SEP5200CE":{"ohlc":{"open":382.9,"high":399.9,"low":231.4,"close":236.3},"depth":{"buy":[{"quantity":100,"price":231.95,"orders":1},{"quantity":100,"price":231.9,"orders":1},{"quantity":100,"price":231.85,"orders":1},{"quantity":100,"price":231.8,"orders":1},{"quantity":100,"price":231.75,"orders":1}],"sell":[{"quantity":100,"price":236.15,"orders":1},{"quantity":100,"price":236.2,"orders":1},{"quantity":100,"price":236.3,"orders":1},{"quantity":100,"price":236.35,"orders":1},{"quantity":100,"price":236.4,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|142763","symbol":"TRENT25SEP5200CE","last_price":236.3,"volume":16500,"average_price":260.89,"oi":21500.0,"net_change":-146.1,"total_buy_quantity":14500.0,"total_sell_quantity":12100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":678.8,"last_trade_time":"1757325577662","oi_day_high":21800.0,"oi_day_low":17100.0},"NSE_FO:CONCOR25SEP530CE":{"ohlc":{"open":26.0,"high":28.2,"low":23.45,"close":23.45},"depth":{"buy":[{"quantity":2500,"price":22.45,"orders":2},{"quantity":2500,"price":22.4,"orders":2},{"quantity":1250,"price":22.35,"orders":1},{"quantity":2500,"price":21.65,"orders":1},{"quantity":8750,"price":21.25,"orders":2}],"sell":[{"quantity":1250,"price":24.0,"orders":1},{"quantity":1250,"price":24.05,"orders":1},{"quantity":1250,"price":24.1,"orders":1},{"quantity":1250,"price":24.2,"orders":1},{"quantity":1250,"price":24.45,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|78743","symbol":"CONCOR25SEP530CE","last_price":23.45,"volume":32500,"average_price":26.52,"oi":311250.0,"net_change":2.15,"total_buy_quantity":155000.0,"total_sell_quantity":125000.0,"lower_circuit_limit":0.95,"upper_circuit_limit":41.65,"last_trade_time":"1757324510965","oi_day_high":318750.0,"oi_day_low":311250.0},"NSE_FO:SUZLON25SEP56CE":{"ohlc":{"open":3.05,"high":3.2,"low":2.7,"close":2.7},"depth":{"buy":[{"quantity":16000,"price":2.75,"orders":2},{"quantity":24000,"price":2.7,"orders":3},{"quantity":24000,"price":2.65,"orders":3},{"quantity":16000,"price":2.6,"orders":2},{"quantity":112000,"price":2.55,"orders":3}],"sell":[{"quantity":16000,"price":2.85,"orders":2},{"quantity":24000,"price":2.9,"orders":3},{"quantity":96000,"price":2.95,"orders":5},{"quantity":72000,"price":3.0,"orders":3},{"quantity":8000,"price":3.05,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|126189","symbol":"SUZLON25SEP56CE","last_price":2.7,"volume":432000,"average_price":3.0,"oi":2464000.0,"net_change":-0.35,"total_buy_quantity":1080000.0,"total_sell_quantity":1328000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1757325040520","oi_day_high":2464000.0,"oi_day_low":2416000.0},"NSE_FO:PATANJALI25SEP1760CE":{"ohlc":{"open":62.1,"high":67.15,"low":62.1,"close":63.9},"depth":{"buy":[{"quantity":600,"price":62.45,"orders":2},{"quantity":300,"price":62.4,"orders":1},{"quantity":300,"price":62.35,"orders":1},{"quantity":1500,"price":58.4,"orders":1},{"quantity":900,"price":58.3,"orders":1}],"sell":[{"quantity":300,"price":65.75,"orders":1},{"quantity":300,"price":65.8,"orders":1},{"quantity":300,"price":71.65,"orders":1},{"quantity":900,"price":71.7,"orders":1},{"quantity":1200,"price":74.15,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|121415","symbol":"PATANJALI25SEP1760CE","last_price":63.9,"volume":2400,"average_price":64.7,"oi":4200.0,"net_change":-20.1,"total_buy_quantity":10800.0,"total_sell_quantity":25500.0,"lower_circuit_limit":21.9,"upper_circuit_limit":142.6,"last_trade_time":"1757324471912","oi_day_high":4800.0,"oi_day_low":3900.0},"NSE_FO:DMART25SEP4700CE":{"ohlc":{"open":159.25,"high":159.25,"low":111.0,"close":122.0},"depth":{"buy":[{"quantity":150,"price":121.05,"orders":1},{"quantity":150,"price":121.0,"orders":1},{"quantity":150,"price":120.45,"orders":1},{"quantity":150,"price":119.1,"orders":1},{"quantity":300,"price":119.05,"orders":2}],"sell":[{"quantity":150,"price":123.95,"orders":1},{"quantity":300,"price":124.0,"orders":1},{"quantity":300,"price":124.45,"orders":2},{"quantity":750,"price":126.0,"orders":2},{"quantity":150,"price":129.9,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|84177","symbol":"DMART25SEP4700CE","last_price":122.0,"volume":126000,"average_price":123.48,"oi":118050.0,"net_change":-37.45,"total_buy_quantity":17100.0,"total_sell_quantity":50700.0,"lower_circuit_limit":0.35,"upper_circuit_limit":318.55,"last_trade_time":"1757325574393","oi_day_high":119400.0,"oi_day_low":98250.0},"NSE_FO:ADANIPORTS25SEP1320CE":{"ohlc":{"open":34.45,"high":55.6,"low":33.65,"close":46.05},"depth":{"buy":[{"quantity":475,"price":46.05,"orders":1},{"quantity":475,"price":46.0,"orders":1},{"quantity":475,"price":45.1,"orders":1},{"quantity":950,"price":45.05,"orders":2},{"quantity":475,"price":45.0,"orders":1}],"sell":[{"quantity":475,"price":46.9,"orders":1},{"quantity":475,"price":47.2,"orders":1},{"quantity":475,"price":49.75,"orders":1},{"quantity":475,"price":49.8,"orders":1},{"quantity":475,"price":49.85,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|64531","symbol":"ADANIPORTS25SEP1320CE","last_price":46.05,"volume":1108175,"average_price":44.11,"oi":273125.0,"net_change":12.9,"total_buy_quantity":138700.0,"total_sell_quantity":53200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.2,"last_trade_time":"1757325574156","oi_day_high":360525.0,"oi_day_low":271700.0},"NSE_FO:TECHM25SEP1500PE":{"ohlc":{"open":43.5,"high":51.95,"low":37.8,"close":50.9},"depth":{"buy":[{"quantity":600,"price":50.75,"orders":1},{"quantity":600,"price":50.7,"orders":1},{"quantity":600,"price":50.65,"orders":1},{"quantity":1200,"price":50.6,"orders":2},{"quantity":600,"price":50.4,"orders":1}],"sell":[{"quantity":600,"price":51.5,"orders":1},{"quantity":600,"price":51.7,"orders":1},{"quantity":600,"price":51.75,"orders":1},{"quantity":600,"price":51.9,"orders":1},{"quantity":600,"price":52.0,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|129856","symbol":"TECHM25SEP1500PE","last_price":50.9,"volume":261600,"average_price":44.71,"oi":374400.0,"net_change":7.4,"total_buy_quantity":70200.0,"total_sell_quantity":84000.0,"lower_circuit_limit":5.05,"upper_circuit_limit":81.95,"last_trade_time":"1757325559795","oi_day_high":412800.0,"oi_day_low":370800.0},"NSE_FO:PIIND25SEP3700PE":{"ohlc":{"open":102.35,"high":104.7,"low":67.9,"close":87.0},"depth":{"buy":[{"quantity":175,"price":84.65,"orders":1},{"quantity":175,"price":84.55,"orders":1},{"quantity":175,"price":84.5,"orders":1},{"quantity":175,"price":84.45,"orders":1},{"quantity":525,"price":78.25,"orders":1}],"sell":[{"quantity":175,"price":91.3,"orders":1},{"quantity":175,"price":92.05,"orders":1},{"quantity":175,"price":93.5,"orders":1},{"quantity":175,"price":93.55,"orders":1},{"quantity":175,"price":93.9,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|125756","symbol":"PIIND25SEP3700PE","last_price":87.0,"volume":25200,"average_price":81.97,"oi":36400.0,"net_change":-15.35,"total_buy_quantity":17150.0,"total_sell_quantity":24325.0,"lower_circuit_limit":9.15,"upper_circuit_limit":195.55,"last_trade_time":"1757325595124","oi_day_high":37450.0,"oi_day_low":33075.0},"NSE_FO:HINDALCO25SEP700PE":{"ohlc":{"open":2.5,"high":3.6,"low":2.5,"close":3.3},"depth":{"buy":[{"quantity":5600,"price":3.3,"orders":3},{"quantity":5600,"price":3.25,"orders":3},{"quantity":5600,"price":3.2,"orders":3},{"quantity":8400,"price":3.15,"orders":4},{"quantity":7000,"price":3.1,"orders":3}],"sell":[{"quantity":9800,"price":3.45,"orders":7},{"quantity":9800,"price":3.5,"orders":4},{"quantity":12600,"price":3.55,"orders":6},{"quantity":19600,"price":3.6,"orders":7},{"quantity":9800,"price":3.65,"orders":3}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|92785","symbol":"HINDALCO25SEP700PE","last_price":3.3,"volume":652400,"average_price":3.04,"oi":1409800.0,"net_change":0.05,"total_buy_quantity":520800.0,"total_sell_quantity":473200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.25,"last_trade_time":"1757325597802","oi_day_high":1435000.0,"oi_day_low":1390200.0},"NSE_FO:SUNPHARMA25SEP1580CE":{"ohlc":{"open":38.9,"high":44.0,"low":31.2,"close":31.5},"depth":{"buy":[{"quantity":700,"price":31.55,"orders":2},{"quantity":1400,"price":31.5,"orders":3},{"quantity":1050,"price":31.45,"orders":1},{"quantity":350,"price":31.25,"orders":1},{"quantity":700,"price":31.2,"orders":2}],"sell":[{"quantity":350,"price":32.05,"orders":1},{"quantity":350,"price":32.1,"orders":1},{"quantity":350,"price":32.2,"orders":1},{"quantity":700,"price":32.25,"orders":2},{"quantity":350,"price":32.45,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|125163","symbol":"SUNPHARMA25SEP1580CE","last_price":31.5,"volume":473900,"average_price":37.84,"oi":279300.0,"net_change":-4.85,"total_buy_quantity":218750.0,"total_sell_quantity":60900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.2,"last_trade_time":"1757325597133","oi_day_high":296100.0,"oi_day_low":257950.0},"NSE_FO:APLAPOLLO25SEP1600CE":{"ohlc":{"open":101.65,"high":109.7,"low":101.65,"close":109.7},"depth":{"buy":[{"quantity":350,"price":104.9,"orders":1},{"quantity":700,"price":104.7,"orders":2},{"quantity":1400,"price":102.85,"orders":1},{"quantity":1750,"price":102.0,"orders":1},{"quantity":1050,"price":100.85,"orders":1}],"sell":[{"quantity":350,"price":112.2,"orders":1},{"quantity":350,"price":112.25,"orders":1},{"quantity":1050,"price":114.0,"orders":1},{"quantity":1750,"price":115.7,"orders":1},{"quantity":3500,"price":117.2,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|67027","symbol":"APLAPOLLO25SEP1600CE","last_price":109.7,"volume":7350,"average_price":105.05,"oi":146300.0,"net_change":16.4,"total_buy_quantity":32200.0,"total_sell_quantity":45500.0,"lower_circuit_limit":26.6,"upper_circuit_limit":160.0,"last_trade_time":"1757325311936","oi_day_high":148750.0,"oi_day_low":146300.0},"NSE_FO:KALYANKJIL25SEP510PE":{"ohlc":{"open":19.55,"high":20.35,"low":14.8,"close":16.25},"depth":{"buy":[{"quantity":4700,"price":16.25,"orders":4},{"quantity":1175,"price":16.2,"orders":1},{"quantity":1175,"price":16.0,"orders":1},{"quantity":1175,"price":15.95,"orders":1},{"quantity":1175,"price":15.5,"orders":1}],"sell":[{"quantity":1175,"price":16.45,"orders":1},{"quantity":1175,"price":16.5,"orders":1},{"quantity":1175,"price":16.55,"orders":1},{"quantity":1175,"price":16.65,"orders":1},{"quantity":3525,"price":16.8,"orders":2}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|101693","symbol":"KALYANKJIL25SEP510PE","last_price":16.25,"volume":235000,"average_price":16.54,"oi":487625.0,"net_change":-4.2,"total_buy_quantity":242050.0,"total_sell_quantity":285525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.0,"last_trade_time":"1757325599078","oi_day_high":497025.0,"oi_day_low":470000.0},"NSE_FO:YESBANK25SEP19CE":{"ohlc":{"open":1.6,"high":1.6,"low":1.4,"close":1.4},"depth":{"buy":[{"quantity":31100,"price":1.4,"orders":1},{"quantity":279900,"price":1.35,"orders":6},{"quantity":404300,"price":1.3,"orders":4},{"quantity":715300,"price":1.25,"orders":5},{"quantity":186600,"price":1.2,"orders":2}],"sell":[{"quantity":217700,"price":1.45,"orders":5},{"quantity":62200,"price":1.5,"orders":2},{"quantity":62200,"price":1.55,"orders":2},{"quantity":217700,"price":1.6,"orders":4},{"quantity":342100,"price":1.65,"orders":2}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|134838","symbol":"YESBANK25SEP19CE","last_price":1.4,"volume":1679400,"average_price":1.49,"oi":2.2392E7,"net_change":-0.3,"total_buy_quantity":5411400.0,"total_sell_quantity":1866000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1757325536688","oi_day_high":2.25475E7,"oi_day_low":2.2392E7},"NSE_FO:BDL25SEP1450PE":{"ohlc":{"open":38.25,"high":46.15,"low":37.75,"close":44.9},"depth":{"buy":[{"quantity":325,"price":43.85,"orders":1},{"quantity":325,"price":43.8,"orders":1},{"quantity":325,"price":43.7,"orders":1},{"quantity":325,"price":43.65,"orders":1},{"quantity":325,"price":43.6,"orders":1}],"sell":[{"quantity":325,"price":45.2,"orders":1},{"quantity":325,"price":45.25,"orders":1},{"quantity":325,"price":45.45,"orders":1},{"quantity":650,"price":45.5,"orders":1},{"quantity":325,"price":45.55,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|68543","symbol":"BDL25SEP1450PE","last_price":44.9,"volume":41275,"average_price":41.46,"oi":133250.0,"net_change":1.3,"total_buy_quantity":49075.0,"total_sell_quantity":49400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":102.35,"last_trade_time":"1757325497003","oi_day_high":133250.0,"oi_day_low":122525.0},"NSE_FO:LT25SEP3550PE":{"ohlc":{"open":44.0,"high":55.25,"low":33.45,"close":52.0},"depth":{"buy":[{"quantity":175,"price":51.5,"orders":1},{"quantity":175,"price":50.75,"orders":1},{"quantity":350,"price":50.6,"orders":2},{"quantity":175,"price":50.55,"orders":1},{"quantity":175,"price":46.8,"orders":1}],"sell":[{"quantity":175,"price":52.25,"orders":1},{"quantity":1050,"price":52.3,"orders":1},{"quantity":175,"price":52.55,"orders":1},{"quantity":175,"price":52.6,"orders":1},{"quantity":175,"price":52.85,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|105073","symbol":"LT25SEP3550PE","last_price":52.0,"volume":393750,"average_price":47.52,"oi":207375.0,"net_change":5.7,"total_buy_quantity":117600.0,"total_sell_quantity":31500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":121.25,"last_trade_time":"1757325585872","oi_day_high":231525.0,"oi_day_low":197400.0},"NSE_FO:MANAPPURAM25SEP265CE":{"ohlc":{"open":24.25,"high":30.85,"low":23.35,"close":29.65},"depth":{"buy":[{"quantity":3000,"price":29.7,"orders":1},{"quantity":6000,"price":29.65,"orders":2},{"quantity":3000,"price":29.45,"orders":1},{"quantity":3000,"price":29.2,"orders":1},{"quantity":6000,"price":28.5,"orders":1}],"sell":[{"quantity":3000,"price":29.95,"orders":1},{"quantity":3000,"price":30.0,"orders":1},{"quantity":3000,"price":30.05,"orders":1},{"quantity":12000,"price":30.5,"orders":4},{"quantity":9000,"price":30.55,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|106939","symbol":"MANAPPURAM25SEP265CE","last_price":29.65,"volume":114000,"average_price":28.3,"oi":282000.0,"net_change":6.8,"total_buy_quantity":234000.0,"total_sell_quantity":249000.0,"lower_circuit_limit":2.85,"upper_circuit_limit":42.85,"last_trade_time":"1757325548786","oi_day_high":306000.0,"oi_day_low":282000.0},"NSE_FO:SUPREMEIND25SEP4500CE":{"ohlc":{"open":165.0,"high":168.6,"low":113.0,"close":118.9},"depth":{"buy":[{"quantity":525,"price":117.0,"orders":1},{"quantity":175,"price":116.5,"orders":1},{"quantity":175,"price":115.2,"orders":1},{"quantity":175,"price":115.15,"orders":1},{"quantity":175,"price":115.05,"orders":1}],"sell":[{"quantity":525,"price":119.3,"orders":1},{"quantity":175,"price":119.35,"orders":1},{"quantity":350,"price":119.4,"orders":2},{"quantity":175,"price":119.45,"orders":1},{"quantity":175,"price":119.6,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|125482","symbol":"SUPREMEIND25SEP4500CE","last_price":118.9,"volume":29050,"average_price":130.72,"oi":15575.0,"net_change":-67.7,"total_buy_quantity":20825.0,"total_sell_quantity":27300.0,"lower_circuit_limit":2.7,"upper_circuit_limit":370.5,"last_trade_time":"1757325589463","oi_day_high":15575.0,"oi_day_low":7175.0},"NSE_FO:PAGEIND25SEP44000CE":{"ohlc":{"open":1310.7,"high":1340.0,"low":1242.25,"close":1242.25},"depth":{"buy":[{"quantity":15,"price":1200.65,"orders":1},{"quantity":15,"price":1200.0,"orders":1},{"quantity":15,"price":1151.85,"orders":1},{"quantity":15,"price":1148.1,"orders":1},{"quantity":45,"price":1136.95,"orders":1}],"sell":[{"quantity":30,"price":1237.45,"orders":2},{"quantity":15,"price":1237.5,"orders":1},{"quantity":15,"price":1237.7,"orders":1},{"quantity":45,"price":1286.8,"orders":2},{"quantity":45,"price":1297.95,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|121137","symbol":"PAGEIND25SEP44000CE","last_price":1242.25,"volume":600,"average_price":1269.58,"oi":1125.0,"net_change":-67.6,"total_buy_quantity":1635.0,"total_sell_quantity":1500.0,"lower_circuit_limit":120.3,"upper_circuit_limit":2499.4,"last_trade_time":"1757325382328","oi_day_high":1140.0,"oi_day_low":765.0},"NSE_FO:RBLBANK25SEP250PE":{"ohlc":{"open":1.8,"high":1.8,"low":1.8,"close":1.8},"depth":{"buy":[{"quantity":3175,"price":1.5,"orders":1},{"quantity":50800,"price":1.45,"orders":1},{"quantity":79375,"price":1.25,"orders":1},{"quantity":3175,"price":0.9,"orders":1},{"quantity":3175,"price":0.65,"orders":1}],"sell":[{"quantity":3175,"price":1.8,"orders":1},{"quantity":6350,"price":1.85,"orders":1},{"quantity":3175,"price":2.1,"orders":1},{"quantity":3175,"price":2.15,"orders":1},{"quantity":3175,"price":2.2,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|128760","symbol":"RBLBANK25SEP250PE","last_price":1.8,"volume":3175,"average_price":1.8,"oi":1343025.0,"net_change":-0.05,"total_buy_quantity":206375.0,"total_sell_quantity":73025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.85,"last_trade_time":"1757321020797","oi_day_high":1343025.0,"oi_day_low":1343025.0},"NSE_FO:LUPIN25SEP1920PE":{"ohlc":{"open":30.8,"high":38.65,"low":23.7,"close":26.95},"depth":{"buy":[{"quantity":425,"price":26.2,"orders":1},{"quantity":425,"price":25.15,"orders":1},{"quantity":425,"price":25.1,"orders":1},{"quantity":425,"price":25.05,"orders":1},{"quantity":3400,"price":25.0,"orders":1}],"sell":[{"quantity":425,"price":26.8,"orders":1},{"quantity":425,"price":26.9,"orders":1},{"quantity":425,"price":26.95,"orders":1},{"quantity":425,"price":27.25,"orders":1},{"quantity":425,"price":27.3,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|109972","symbol":"LUPIN25SEP1920PE","last_price":26.95,"volume":148750,"average_price":29.4,"oi":71400.0,"net_change":-3.9,"total_buy_quantity":196775.0,"total_sell_quantity":68850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.05,"last_trade_time":"1757325515350","oi_day_high":83725.0,"oi_day_low":68850.0},"NSE_FO:KFINTECH25SEP1050CE":{"ohlc":{"open":63.0,"high":71.0,"low":57.55,"close":66.4},"depth":{"buy":[{"quantity":450,"price":64.55,"orders":1},{"quantity":450,"price":64.5,"orders":1},{"quantity":900,"price":63.3,"orders":2},{"quantity":450,"price":63.25,"orders":1},{"quantity":450,"price":63.2,"orders":1}],"sell":[{"quantity":450,"price":65.65,"orders":1},{"quantity":450,"price":66.8,"orders":1},{"quantity":900,"price":66.85,"orders":2},{"quantity":450,"price":66.9,"orders":1},{"quantity":900,"price":69.35,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|102580","symbol":"KFINTECH25SEP1050CE","last_price":66.4,"volume":36450,"average_price":66.27,"oi":46350.0,"net_change":6.55,"total_buy_quantity":32850.0,"total_sell_quantity":37800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":123.0,"last_trade_time":"1757325479013","oi_day_high":57600.0,"oi_day_low":46350.0},"NSE_FO:FEDERALBNK25SEP192.5CE":{"ohlc":{"open":2.75,"high":3.5,"low":2.5,"close":2.95},"depth":{"buy":[{"quantity":45000,"price":2.9,"orders":9},{"quantity":30000,"price":2.85,"orders":5},{"quantity":20000,"price":2.8,"orders":4},{"quantity":25000,"price":2.75,"orders":3},{"quantity":10000,"price":2.7,"orders":2}],"sell":[{"quantity":25000,"price":3.0,"orders":4},{"quantity":75000,"price":3.05,"orders":6},{"quantity":75000,"price":3.1,"orders":7},{"quantity":35000,"price":3.15,"orders":3},{"quantity":15000,"price":3.2,"orders":3}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|84381","symbol":"FEDERALBNK25SEP192.5CE","last_price":2.95,"volume":4590000,"average_price":3.04,"oi":1900000.0,"net_change":0.0,"total_buy_quantity":875000.0,"total_sell_quantity":1565000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1757325577030","oi_day_high":2060000.0,"oi_day_low":1755000.0},"NSE_FO:TATAELXSI25SEP5300PE":{"ohlc":{"open":78.0,"high":80.7,"low":58.0,"close":61.5},"depth":{"buy":[{"quantity":100,"price":60.0,"orders":1},{"quantity":100,"price":58.15,"orders":1},{"quantity":100,"price":58.1,"orders":1},{"quantity":100,"price":58.05,"orders":1},{"quantity":200,"price":58.0,"orders":1}],"sell":[{"quantity":100,"price":61.45,"orders":1},{"quantity":100,"price":61.5,"orders":1},{"quantity":100,"price":61.95,"orders":1},{"quantity":100,"price":62.0,"orders":1},{"quantity":100,"price":68.5,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|127675","symbol":"TATAELXSI25SEP5300PE","last_price":61.5,"volume":14800,"average_price":65.93,"oi":24200.0,"net_change":-25.4,"total_buy_quantity":30900.0,"total_sell_quantity":6900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":193.9,"last_trade_time":"1757325595022","oi_day_high":24600.0,"oi_day_low":23200.0},"NSE_FO:EICHERMOT25SEP6150PE":{"ohlc":{"open":16.05,"high":18.6,"low":9.4,"close":10.0},"depth":{"buy":[{"quantity":175,"price":8.6,"orders":1},{"quantity":700,"price":8.35,"orders":2},{"quantity":525,"price":8.3,"orders":1},{"quantity":1400,"price":8.15,"orders":2},{"quantity":175,"price":7.55,"orders":1}],"sell":[{"quantity":175,"price":11.75,"orders":1},{"quantity":175,"price":11.8,"orders":1},{"quantity":3500,"price":12.25,"orders":1},{"quantity":175,"price":15.4,"orders":1},{"quantity":175,"price":16.35,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|83050","symbol":"EICHERMOT25SEP6150PE","last_price":10.0,"volume":31675,"average_price":12.48,"oi":28700.0,"net_change":-11.3,"total_buy_quantity":61075.0,"total_sell_quantity":20125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.6,"last_trade_time":"1757325578003","oi_day_high":29575.0,"oi_day_low":24500.0},"NSE_FO:ICICIPRULI25SEP610CE":{"ohlc":{"open":10.3,"high":10.3,"low":6.7,"close":7.7},"depth":{"buy":[{"quantity":925,"price":7.55,"orders":1},{"quantity":925,"price":7.5,"orders":1},{"quantity":925,"price":7.45,"orders":1},{"quantity":925,"price":7.4,"orders":1},{"quantity":925,"price":7.35,"orders":1}],"sell":[{"quantity":925,"price":7.75,"orders":1},{"quantity":925,"price":7.8,"orders":1},{"quantity":925,"price":7.85,"orders":1},{"quantity":925,"price":7.9,"orders":1},{"quantity":2775,"price":8.0,"orders":2}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|93957","symbol":"ICICIPRULI25SEP610CE","last_price":7.7,"volume":394050,"average_price":7.84,"oi":372775.0,"net_change":-2.45,"total_buy_quantity":245125.0,"total_sell_quantity":204425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.15,"last_trade_time":"1757325588559","oi_day_high":419025.0,"oi_day_low":370000.0},"NSE_FO:UPL25SEP720PE":{"ohlc":{"open":35.4,"high":37.45,"low":27.5,"close":30.05},"depth":{"buy":[{"quantity":1355,"price":31.0,"orders":1},{"quantity":1355,"price":30.95,"orders":1},{"quantity":1355,"price":30.85,"orders":1},{"quantity":1355,"price":30.75,"orders":1},{"quantity":5420,"price":29.75,"orders":4}],"sell":[{"quantity":1355,"price":31.4,"orders":1},{"quantity":1355,"price":31.5,"orders":1},{"quantity":1355,"price":31.6,"orders":1},{"quantity":1355,"price":32.0,"orders":1},{"quantity":2710,"price":32.2,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|143681","symbol":"UPL25SEP720PE","last_price":30.05,"volume":139565,"average_price":31.58,"oi":569100.0,"net_change":-10.65,"total_buy_quantity":105690.0,"total_sell_quantity":169375.0,"lower_circuit_limit":15.9,"upper_circuit_limit":65.5,"last_trade_time":"1757325421895","oi_day_high":577230.0,"oi_day_low":569100.0},"NSE_FO:HDFCLIFE25SEP780CE":{"ohlc":{"open":8.9,"high":8.9,"low":6.25,"close":7.15},"depth":{"buy":[{"quantity":2200,"price":7.25,"orders":2},{"quantity":2200,"price":7.2,"orders":2},{"quantity":3300,"price":7.15,"orders":3},{"quantity":1100,"price":7.1,"orders":1},{"quantity":2200,"price":7.05,"orders":2}],"sell":[{"quantity":3300,"price":7.45,"orders":3},{"quantity":7700,"price":7.5,"orders":6},{"quantity":4400,"price":7.55,"orders":4},{"quantity":2200,"price":7.6,"orders":2},{"quantity":2200,"price":7.65,"orders":2}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|91319","symbol":"HDFCLIFE25SEP780CE","last_price":7.15,"volume":2130700,"average_price":7.13,"oi":1941500.0,"net_change":-2.35,"total_buy_quantity":524700.0,"total_sell_quantity":569800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.5,"last_trade_time":"1757325585915","oi_day_high":2064700.0,"oi_day_low":1799600.0},"NSE_FO:NUVAMA25SEP6500CE":{"ohlc":{"open":235.0,"high":235.0,"low":181.0,"close":182.6},"depth":{"buy":[{"quantity":75,"price":187.3,"orders":1},{"quantity":75,"price":187.25,"orders":1},{"quantity":75,"price":183.9,"orders":1},{"quantity":75,"price":182.0,"orders":1},{"quantity":225,"price":176.5,"orders":1}],"sell":[{"quantity":75,"price":194.15,"orders":1},{"quantity":75,"price":194.2,"orders":1},{"quantity":75,"price":195.15,"orders":1},{"quantity":75,"price":195.2,"orders":1},{"quantity":75,"price":200.45,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|113655","symbol":"NUVAMA25SEP6500CE","last_price":182.6,"volume":13875,"average_price":203.29,"oi":12225.0,"net_change":-41.05,"total_buy_quantity":12825.0,"total_sell_quantity":8175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":523.6,"last_trade_time":"1757324777473","oi_day_high":13050.0,"oi_day_low":10725.0},"NSE_FO:UNIONBANK25SEP127.5PE":{"ohlc":{"open":2.8,"high":2.95,"low":2.25,"close":2.55},"depth":{"buy":[{"quantity":30975,"price":2.5,"orders":4},{"quantity":17700,"price":2.45,"orders":4},{"quantity":66375,"price":2.4,"orders":5},{"quantity":26550,"price":2.35,"orders":3},{"quantity":154875,"price":2.3,"orders":6}],"sell":[{"quantity":8850,"price":2.6,"orders":2},{"quantity":70800,"price":2.65,"orders":6},{"quantity":26550,"price":2.7,"orders":5},{"quantity":8850,"price":2.75,"orders":2},{"quantity":8850,"price":2.8,"orders":2}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|132445","symbol":"UNIONBANK25SEP127.5PE","last_price":2.55,"volume":840750,"average_price":2.53,"oi":1062000.0,"net_change":-0.55,"total_buy_quantity":747825.0,"total_sell_quantity":827475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1757325493003","oi_day_high":1079700.0,"oi_day_low":1008900.0},"NSE_FO:AUROPHARMA25SEP1020PE":{"ohlc":{"open":17.55,"high":18.2,"low":12.4,"close":14.45},"depth":{"buy":[{"quantity":1650,"price":14.35,"orders":3},{"quantity":2750,"price":13.9,"orders":1},{"quantity":2200,"price":13.8,"orders":1},{"quantity":1650,"price":13.65,"orders":2},{"quantity":1100,"price":13.6,"orders":1}],"sell":[{"quantity":550,"price":14.7,"orders":1},{"quantity":550,"price":14.75,"orders":1},{"quantity":550,"price":14.9,"orders":1},{"quantity":1100,"price":15.05,"orders":2},{"quantity":550,"price":15.15,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|65579","symbol":"AUROPHARMA25SEP1020PE","last_price":14.45,"volume":289300,"average_price":15.02,"oi":277200.0,"net_change":-0.45,"total_buy_quantity":284900.0,"total_sell_quantity":111650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.5,"last_trade_time":"1757325571767","oi_day_high":300300.0,"oi_day_low":277200.0},"NSE_FO:RVNL25SEP310PE":{"ohlc":{"open":5.05,"high":5.15,"low":3.4,"close":4.4},"depth":{"buy":[{"quantity":1375,"price":4.3,"orders":1},{"quantity":2750,"price":4.25,"orders":2},{"quantity":5500,"price":4.2,"orders":4},{"quantity":5500,"price":4.15,"orders":4},{"quantity":5500,"price":4.1,"orders":4}],"sell":[{"quantity":2750,"price":4.4,"orders":2},{"quantity":8250,"price":4.45,"orders":5},{"quantity":6875,"price":4.5,"orders":5},{"quantity":5500,"price":4.55,"orders":4},{"quantity":2750,"price":4.6,"orders":2}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|121267","symbol":"RVNL25SEP310PE","last_price":4.4,"volume":638000,"average_price":3.96,"oi":631125.0,"net_change":-1.1,"total_buy_quantity":444125.0,"total_sell_quantity":306625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.5,"last_trade_time":"1757325448853","oi_day_high":651750.0,"oi_day_low":587125.0},"NSE_FO:HINDPETRO25SEP380PE":{"ohlc":{"open":7.2,"high":7.2,"low":3.9,"close":4.3},"depth":{"buy":[{"quantity":10125,"price":4.2,"orders":5},{"quantity":6075,"price":4.15,"orders":3},{"quantity":6075,"price":4.1,"orders":3},{"quantity":4050,"price":4.05,"orders":2},{"quantity":10125,"price":4.0,"orders":4}],"sell":[{"quantity":6075,"price":4.3,"orders":3},{"quantity":6075,"price":4.35,"orders":3},{"quantity":6075,"price":4.4,"orders":3},{"quantity":10125,"price":4.45,"orders":5},{"quantity":6075,"price":4.5,"orders":3}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|45521","symbol":"HINDPETRO25SEP380PE","last_price":4.3,"volume":1231200,"average_price":4.56,"oi":619650.0,"net_change":-3.2,"total_buy_quantity":455625.0,"total_sell_quantity":402975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.5,"last_trade_time":"1757325514046","oi_day_high":743175.0,"oi_day_low":619650.0},"NSE_FO:DELHIVERY25SEP470CE":{"ohlc":{"open":12.5,"high":16.75,"low":11.35,"close":14.45},"depth":{"buy":[{"quantity":2075,"price":14.7,"orders":1},{"quantity":2075,"price":14.6,"orders":1},{"quantity":2075,"price":14.45,"orders":1},{"quantity":12450,"price":14.4,"orders":2},{"quantity":8300,"price":14.25,"orders":1}],"sell":[{"quantity":2075,"price":15.15,"orders":1},{"quantity":2075,"price":15.2,"orders":1},{"quantity":2075,"price":15.4,"orders":1},{"quantity":2075,"price":16.5,"orders":1},{"quantity":10375,"price":17.0,"orders":2}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|83162","symbol":"DELHIVERY25SEP470CE","last_price":14.45,"volume":632875,"average_price":14.26,"oi":639100.0,"net_change":1.3,"total_buy_quantity":211650.0,"total_sell_quantity":205425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.15,"last_trade_time":"1757325562835","oi_day_high":678525.0,"oi_day_low":639100.0},"NSE_FO:MOTHERSON25SEP92.5CE":{"ohlc":{"open":5.25,"high":8.05,"low":4.9,"close":7.6},"depth":{"buy":[{"quantity":12300,"price":7.6,"orders":2},{"quantity":18450,"price":7.55,"orders":3},{"quantity":24600,"price":7.5,"orders":4},{"quantity":6150,"price":7.45,"orders":1},{"quantity":6150,"price":7.4,"orders":1}],"sell":[{"quantity":12300,"price":7.75,"orders":2},{"quantity":12300,"price":7.8,"orders":2},{"quantity":6150,"price":7.85,"orders":1},{"quantity":6150,"price":7.9,"orders":1},{"quantity":49200,"price":7.95,"orders":2}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|110107","symbol":"MOTHERSON25SEP92.5CE","last_price":7.6,"volume":1574400,"average_price":6.23,"oi":713400.0,"net_change":3.1,"total_buy_quantity":1051650.0,"total_sell_quantity":590400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.5,"last_trade_time":"1757325581417","oi_day_high":904050.0,"oi_day_low":713400.0},"NSE_FO:INDHOTEL25SEP770PE":{"ohlc":{"open":11.55,"high":13.05,"low":8.9,"close":10.9},"depth":{"buy":[{"quantity":1000,"price":10.8,"orders":1},{"quantity":2000,"price":10.75,"orders":2},{"quantity":1000,"price":10.7,"orders":1},{"quantity":1000,"price":10.65,"orders":1},{"quantity":1000,"price":10.55,"orders":1}],"sell":[{"quantity":1000,"price":10.9,"orders":1},{"quantity":7000,"price":11.05,"orders":3},{"quantity":2000,"price":11.1,"orders":2},{"quantity":5000,"price":11.2,"orders":1},{"quantity":1000,"price":11.25,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|95567","symbol":"INDHOTEL25SEP770PE","last_price":10.9,"volume":356000,"average_price":10.73,"oi":395000.0,"net_change":-2.1,"total_buy_quantity":233000.0,"total_sell_quantity":276000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.0,"last_trade_time":"1757325575141","oi_day_high":397000.0,"oi_day_low":372000.0},"NSE_FO:MCX25SEP7400CE":{"ohlc":{"open":358.55,"high":467.6,"low":357.2,"close":389.7},"depth":{"buy":[{"quantity":375,"price":373.8,"orders":3},{"quantity":125,"price":373.75,"orders":1},{"quantity":125,"price":373.65,"orders":1},{"quantity":125,"price":373.45,"orders":1},{"quantity":125,"price":371.25,"orders":1}],"sell":[{"quantity":125,"price":385.4,"orders":1},{"quantity":125,"price":400.0,"orders":1},{"quantity":500,"price":402.0,"orders":1},{"quantity":750,"price":439.9,"orders":1},{"quantity":125,"price":444.0,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|113269","symbol":"MCX25SEP7400CE","last_price":389.7,"volume":14625,"average_price":405.5,"oi":36000.0,"net_change":15.6,"total_buy_quantity":3125.0,"total_sell_quantity":9000.0,"lower_circuit_limit":11.7,"upper_circuit_limit":736.5,"last_trade_time":"1757325465026","oi_day_high":36375.0,"oi_day_low":35500.0},"NSE_FO:M&M25SEP3300PE":{"ohlc":{"open":12.45,"high":12.5,"low":6.3,"close":6.3},"depth":{"buy":[{"quantity":600,"price":6.3,"orders":3},{"quantity":1200,"price":6.25,"orders":6},{"quantity":1000,"price":6.2,"orders":4},{"quantity":200,"price":6.15,"orders":1},{"quantity":200,"price":6.1,"orders":1}],"sell":[{"quantity":600,"price":6.5,"orders":3},{"quantity":1000,"price":6.55,"orders":5},{"quantity":3200,"price":6.6,"orders":5},{"quantity":800,"price":6.65,"orders":4},{"quantity":1200,"price":6.7,"orders":6}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|110356","symbol":"M&M25SEP3300PE","last_price":6.3,"volume":1186800,"average_price":7.8,"oi":666000.0,"net_change":-7.0,"total_buy_quantity":525200.0,"total_sell_quantity":80400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.95,"last_trade_time":"1757325594571","oi_day_high":707800.0,"oi_day_low":629800.0},"NSE_FO:NCC25SEP210PE":{"ohlc":{"open":6.65,"high":7.4,"low":5.55,"close":6.35},"depth":{"buy":[{"quantity":10800,"price":6.3,"orders":4},{"quantity":8100,"price":6.25,"orders":3},{"quantity":5400,"price":6.2,"orders":2},{"quantity":2700,"price":6.15,"orders":1},{"quantity":2700,"price":6.1,"orders":1}],"sell":[{"quantity":5400,"price":6.45,"orders":2},{"quantity":5400,"price":6.5,"orders":2},{"quantity":5400,"price":6.55,"orders":2},{"quantity":2700,"price":6.6,"orders":1},{"quantity":2700,"price":6.65,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|116386","symbol":"NCC25SEP210PE","last_price":6.35,"volume":561600,"average_price":6.48,"oi":739800.0,"net_change":-1.15,"total_buy_quantity":483300.0,"total_sell_quantity":491400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.5,"last_trade_time":"1757325534491","oi_day_high":769500.0,"oi_day_low":688500.0},"NSE_FO:AXISBANK25SEP1050PE":{"ohlc":{"open":12.75,"high":12.95,"low":9.8,"close":11.6},"depth":{"buy":[{"quantity":1250,"price":11.6,"orders":2},{"quantity":1875,"price":11.55,"orders":3},{"quantity":1250,"price":11.5,"orders":2},{"quantity":1250,"price":11.45,"orders":2},{"quantity":3750,"price":11.25,"orders":2}],"sell":[{"quantity":2500,"price":11.85,"orders":4},{"quantity":1875,"price":11.9,"orders":3},{"quantity":2500,"price":11.95,"orders":4},{"quantity":625,"price":12.0,"orders":1},{"quantity":1250,"price":12.05,"orders":2}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|66104","symbol":"AXISBANK25SEP1050PE","last_price":11.6,"volume":1266250,"average_price":11.44,"oi":1469375.0,"net_change":-1.1,"total_buy_quantity":328750.0,"total_sell_quantity":211250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.7,"last_trade_time":"1757325595763","oi_day_high":1529375.0,"oi_day_low":1466875.0},"NSE_FO:TIINDIA25SEP2950CE":{"ohlc":{"open":110.0,"high":181.3,"low":106.0,"close":181.3},"depth":{"buy":[{"quantity":400,"price":171.6,"orders":1},{"quantity":400,"price":171.55,"orders":2},{"quantity":200,"price":171.35,"orders":1},{"quantity":1400,"price":163.85,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":200,"price":192.3,"orders":1},{"quantity":200,"price":192.35,"orders":1},{"quantity":200,"price":192.45,"orders":1},{"quantity":200,"price":192.6,"orders":1},{"quantity":200,"price":192.8,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|130136","symbol":"TIINDIA25SEP2950CE","last_price":181.3,"volume":20200,"average_price":125.54,"oi":9600.0,"net_change":58.2,"total_buy_quantity":2400.0,"total_sell_quantity":2400.0,"lower_circuit_limit":2.65,"upper_circuit_limit":243.55,"last_trade_time":"1757325432498","oi_day_high":12200.0,"oi_day_low":7200.0},"NSE_FO:BANDHANBNK25SEP162.5PE":{"ohlc":{"open":3.55,"high":3.75,"low":2.7,"close":3.0},"depth":{"buy":[{"quantity":10800,"price":3.0,"orders":3},{"quantity":14400,"price":2.95,"orders":4},{"quantity":10800,"price":2.9,"orders":3},{"quantity":14400,"price":2.85,"orders":4},{"quantity":39600,"price":2.8,"orders":5}],"sell":[{"quantity":7200,"price":3.1,"orders":2},{"quantity":10800,"price":3.15,"orders":3},{"quantity":14400,"price":3.2,"orders":4},{"quantity":18000,"price":3.25,"orders":2},{"quantity":25200,"price":3.3,"orders":2}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|67894","symbol":"BANDHANBNK25SEP162.5PE","last_price":3.0,"volume":277200,"average_price":3.12,"oi":500400.0,"net_change":-0.85,"total_buy_quantity":792000.0,"total_sell_quantity":612000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.85,"last_trade_time":"1757325553314","oi_day_high":529200.0,"oi_day_low":435600.0},"NSE_FO:TITAN25SEP3650CE":{"ohlc":{"open":77.0,"high":86.65,"low":63.0,"close":73.7},"depth":{"buy":[{"quantity":175,"price":72.95,"orders":1},{"quantity":175,"price":72.9,"orders":1},{"quantity":175,"price":72.8,"orders":1},{"quantity":175,"price":72.7,"orders":1},{"quantity":175,"price":72.65,"orders":1}],"sell":[{"quantity":175,"price":74.3,"orders":1},{"quantity":175,"price":74.4,"orders":1},{"quantity":175,"price":74.45,"orders":1},{"quantity":175,"price":74.85,"orders":1},{"quantity":175,"price":75.95,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|130660","symbol":"TITAN25SEP3650CE","last_price":73.7,"volume":214375,"average_price":75.78,"oi":163100.0,"net_change":-4.0,"total_buy_quantity":46725.0,"total_sell_quantity":32375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":163.1,"last_trade_time":"1757325576218","oi_day_high":170800.0,"oi_day_low":158900.0},"NSE_FO:NATIONALUM25SEP185PE":{"ohlc":{"open":0.65,"high":0.75,"low":0.45,"close":0.75},"depth":{"buy":[{"quantity":26250,"price":0.7,"orders":6},{"quantity":33750,"price":0.65,"orders":9},{"quantity":26250,"price":0.6,"orders":6},{"quantity":22500,"price":0.55,"orders":5},{"quantity":33750,"price":0.5,"orders":5}],"sell":[{"quantity":30000,"price":0.8,"orders":6},{"quantity":97500,"price":0.85,"orders":7},{"quantity":56250,"price":0.9,"orders":6},{"quantity":45000,"price":0.95,"orders":5},{"quantity":11250,"price":1.0,"orders":3}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|110674","symbol":"NATIONALUM25SEP185PE","last_price":0.75,"volume":1451250,"average_price":0.54,"oi":1777500.0,"net_change":0.05,"total_buy_quantity":1331250.0,"total_sell_quantity":1361250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1757325565176","oi_day_high":1950000.0,"oi_day_low":1773750.0},"NSE_FO:IIFL25SEP440CE":{"ohlc":{"open":12.5,"high":22.2,"low":11.2,"close":18.15},"depth":{"buy":[{"quantity":1650,"price":18.35,"orders":1},{"quantity":3300,"price":18.3,"orders":2},{"quantity":1650,"price":18.25,"orders":1},{"quantity":1650,"price":18.2,"orders":1},{"quantity":1650,"price":17.55,"orders":1}],"sell":[{"quantity":3300,"price":18.75,"orders":2},{"quantity":1650,"price":18.85,"orders":1},{"quantity":1650,"price":18.9,"orders":1},{"quantity":1650,"price":19.0,"orders":1},{"quantity":1650,"price":19.05,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|97545","symbol":"IIFL25SEP440CE","last_price":18.15,"volume":600600,"average_price":16.35,"oi":217800.0,"net_change":5.45,"total_buy_quantity":163350.0,"total_sell_quantity":179850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.7,"last_trade_time":"1757325452563","oi_day_high":351450.0,"oi_day_low":216150.0},"NSE_FO:CGPOWER25SEP660PE":{"ohlc":{"open":2.0,"high":2.0,"low":1.55,"close":1.65},"depth":{"buy":[{"quantity":850,"price":1.55,"orders":1},{"quantity":22950,"price":1.5,"orders":5},{"quantity":1700,"price":1.45,"orders":2},{"quantity":850,"price":1.4,"orders":1},{"quantity":850,"price":1.35,"orders":1}],"sell":[{"quantity":3400,"price":1.65,"orders":4},{"quantity":1700,"price":1.7,"orders":2},{"quantity":1700,"price":1.75,"orders":2},{"quantity":850,"price":1.8,"orders":1},{"quantity":850,"price":1.85,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|78227","symbol":"CGPOWER25SEP660PE","last_price":1.65,"volume":68000,"average_price":1.72,"oi":255000.0,"net_change":-0.5,"total_buy_quantity":140250.0,"total_sell_quantity":123250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1757325357854","oi_day_high":255000.0,"oi_day_low":231200.0},"NSE_FO:CANBK25SEP105CE":{"ohlc":{"open":4.0,"high":4.95,"low":3.85,"close":4.45},"depth":{"buy":[{"quantity":20250,"price":4.4,"orders":3},{"quantity":20250,"price":4.35,"orders":3},{"quantity":13500,"price":4.3,"orders":2},{"quantity":74250,"price":4.25,"orders":4},{"quantity":47250,"price":4.2,"orders":3}],"sell":[{"quantity":40500,"price":4.5,"orders":6},{"quantity":27000,"price":4.55,"orders":4},{"quantity":20250,"price":4.6,"orders":3},{"quantity":81000,"price":4.65,"orders":5},{"quantity":60750,"price":4.7,"orders":5}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|74407","symbol":"CANBK25SEP105CE","last_price":4.45,"volume":2079000,"average_price":4.48,"oi":4178250.0,"net_change":0.55,"total_buy_quantity":891000.0,"total_sell_quantity":1208250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.9,"last_trade_time":"1757325457803","oi_day_high":4704750.0,"oi_day_low":4178250.0},"NSE_FO:RELIANCE25SEP1390PE":{"ohlc":{"open":28.35,"high":31.45,"low":23.85,"close":27.3},"depth":{"buy":[{"quantity":500,"price":27.0,"orders":1},{"quantity":1500,"price":26.95,"orders":2},{"quantity":1500,"price":26.9,"orders":3},{"quantity":500,"price":26.85,"orders":1},{"quantity":1500,"price":26.8,"orders":2}],"sell":[{"quantity":1000,"price":27.3,"orders":2},{"quantity":500,"price":27.35,"orders":1},{"quantity":1000,"price":27.4,"orders":2},{"quantity":500,"price":27.45,"orders":1},{"quantity":500,"price":27.5,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|120707","symbol":"RELIANCE25SEP1390PE","last_price":27.3,"volume":1182000,"average_price":27.56,"oi":1836500.0,"net_change":-4.1,"total_buy_quantity":148000.0,"total_sell_quantity":82500.0,"lower_circuit_limit":1.95,"upper_circuit_limit":60.85,"last_trade_time":"1757325585002","oi_day_high":1872000.0,"oi_day_low":1836500.0},"NSE_FO:NHPC25SEP78PE":{"ohlc":{"open":1.9,"high":1.9,"low":1.35,"close":1.4},"depth":{"buy":[{"quantity":6400,"price":1.5,"orders":1},{"quantity":19200,"price":1.45,"orders":3},{"quantity":76800,"price":1.4,"orders":5},{"quantity":38400,"price":1.35,"orders":2},{"quantity":6400,"price":1.3,"orders":1}],"sell":[{"quantity":12800,"price":1.55,"orders":2},{"quantity":25600,"price":1.6,"orders":3},{"quantity":64000,"price":1.65,"orders":6},{"quantity":57600,"price":1.7,"orders":2},{"quantity":12800,"price":1.75,"orders":2}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|117809","symbol":"NHPC25SEP78PE","last_price":1.4,"volume":524800,"average_price":1.56,"oi":934400.0,"net_change":-0.6,"total_buy_quantity":940800.0,"total_sell_quantity":1126400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1757321705407","oi_day_high":947200.0,"oi_day_low":780800.0},"NSE_FO:LTIM25SEP5200CE":{"ohlc":{"open":148.2,"high":155.8,"low":91.1,"close":96.5},"depth":{"buy":[{"quantity":150,"price":93.85,"orders":1},{"quantity":150,"price":93.8,"orders":1},{"quantity":150,"price":93.55,"orders":1},{"quantity":150,"price":93.5,"orders":1},{"quantity":150,"price":93.45,"orders":1}],"sell":[{"quantity":150,"price":96.95,"orders":1},{"quantity":150,"price":97.0,"orders":1},{"quantity":300,"price":98.3,"orders":2},{"quantity":300,"price":98.4,"orders":2},{"quantity":600,"price":98.5,"orders":4}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|109647","symbol":"LTIM25SEP5200CE","last_price":96.5,"volume":195000,"average_price":115.25,"oi":133800.0,"net_change":-36.85,"total_buy_quantity":42600.0,"total_sell_quantity":24450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":277.5,"last_trade_time":"1757325572057","oi_day_high":133800.0,"oi_day_low":122550.0},"NSE_FO:ADANIGREEN25SEP920CE":{"ohlc":{"open":38.95,"high":45.0,"low":37.2,"close":40.3},"depth":{"buy":[{"quantity":600,"price":40.6,"orders":1},{"quantity":600,"price":40.55,"orders":1},{"quantity":600,"price":40.5,"orders":1},{"quantity":600,"price":40.4,"orders":1},{"quantity":600,"price":40.35,"orders":1}],"sell":[{"quantity":3000,"price":41.0,"orders":1},{"quantity":600,"price":41.45,"orders":1},{"quantity":600,"price":41.5,"orders":1},{"quantity":600,"price":41.55,"orders":1},{"quantity":600,"price":41.6,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|64199","symbol":"ADANIGREEN25SEP920CE","last_price":40.3,"volume":310200,"average_price":40.9,"oi":141000.0,"net_change":4.45,"total_buy_quantity":73800.0,"total_sell_quantity":118200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.45,"last_trade_time":"1757325597965","oi_day_high":157800.0,"oi_day_low":141000.0},"NSE_FO:SBILIFE25SEP1820PE":{"ohlc":{"open":39.3,"high":60.6,"low":39.3,"close":55.5},"depth":{"buy":[{"quantity":375,"price":54.75,"orders":1},{"quantity":375,"price":54.7,"orders":1},{"quantity":375,"price":54.6,"orders":1},{"quantity":375,"price":54.45,"orders":1},{"quantity":750,"price":53.65,"orders":1}],"sell":[{"quantity":375,"price":55.55,"orders":1},{"quantity":375,"price":55.6,"orders":1},{"quantity":375,"price":55.65,"orders":1},{"quantity":375,"price":55.75,"orders":1},{"quantity":1125,"price":55.85,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|121981","symbol":"SBILIFE25SEP1820PE","last_price":55.5,"volume":107250,"average_price":53.89,"oi":107250.0,"net_change":16.2,"total_buy_quantity":51000.0,"total_sell_quantity":28125.0,"lower_circuit_limit":0.6,"upper_circuit_limit":78.0,"last_trade_time":"1757325581001","oi_day_high":115875.0,"oi_day_low":107250.0},"NSE_FO:JSWSTEEL25SEP1040PE":{"ohlc":{"open":3.5,"high":6.05,"low":3.15,"close":3.95},"depth":{"buy":[{"quantity":1350,"price":3.95,"orders":2},{"quantity":1350,"price":3.9,"orders":2},{"quantity":4725,"price":3.85,"orders":5},{"quantity":4050,"price":3.8,"orders":4},{"quantity":2025,"price":3.75,"orders":3}],"sell":[{"quantity":2700,"price":4.05,"orders":4},{"quantity":6750,"price":4.1,"orders":3},{"quantity":2025,"price":4.15,"orders":3},{"quantity":1350,"price":4.2,"orders":2},{"quantity":5400,"price":4.25,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|103548","symbol":"JSWSTEEL25SEP1040PE","last_price":3.95,"volume":683100,"average_price":4.44,"oi":193725.0,"net_change":-5.15,"total_buy_quantity":851850.0,"total_sell_quantity":172800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.1,"last_trade_time":"1757325597465","oi_day_high":203850.0,"oi_day_low":153225.0},"NSE_FO:NTPC25SEP330PE":{"ohlc":{"open":5.2,"high":6.4,"low":4.35,"close":6.2},"depth":{"buy":[{"quantity":9000,"price":6.2,"orders":5},{"quantity":15000,"price":6.15,"orders":7},{"quantity":9000,"price":6.1,"orders":4},{"quantity":10500,"price":6.05,"orders":4},{"quantity":9000,"price":6.0,"orders":4}],"sell":[{"quantity":4500,"price":6.3,"orders":3},{"quantity":12000,"price":6.35,"orders":5},{"quantity":16500,"price":6.4,"orders":9},{"quantity":6000,"price":6.45,"orders":3},{"quantity":21000,"price":6.5,"orders":4}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|118623","symbol":"NTPC25SEP330PE","last_price":6.2,"volume":3346500,"average_price":5.52,"oi":2601000.0,"net_change":0.6,"total_buy_quantity":562500.0,"total_sell_quantity":495000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.6,"last_trade_time":"1757325585134","oi_day_high":2620500.0,"oi_day_low":2149500.0},"NSE_FO:UNOMINDA25SEP1280PE":{"ohlc":{"open":26.3,"high":26.3,"low":17.85,"close":20.9},"depth":{"buy":[{"quantity":550,"price":20.6,"orders":1},{"quantity":550,"price":20.45,"orders":1},{"quantity":550,"price":20.4,"orders":1},{"quantity":550,"price":20.15,"orders":1},{"quantity":550,"price":20.1,"orders":1}],"sell":[{"quantity":1100,"price":22.1,"orders":2},{"quantity":1100,"price":22.15,"orders":2},{"quantity":550,"price":22.2,"orders":1},{"quantity":550,"price":22.25,"orders":1},{"quantity":550,"price":22.4,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|143585","symbol":"UNOMINDA25SEP1280PE","last_price":20.9,"volume":29150,"average_price":20.35,"oi":52250.0,"net_change":-6.8,"total_buy_quantity":146850.0,"total_sell_quantity":94600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.8,"last_trade_time":"1757325491011","oi_day_high":55000.0,"oi_day_low":48950.0},"NSE_FO:PNB25SEP101PE":{"ohlc":{"open":0.95,"high":1.0,"low":0.75,"close":0.85},"depth":{"buy":[{"quantity":360000,"price":0.8,"orders":7},{"quantity":232000,"price":0.75,"orders":7},{"quantity":544000,"price":0.7,"orders":7},{"quantity":536000,"price":0.65,"orders":6},{"quantity":520000,"price":0.6,"orders":6}],"sell":[{"quantity":136000,"price":0.9,"orders":11},{"quantity":224000,"price":0.95,"orders":7},{"quantity":192000,"price":1.0,"orders":4},{"quantity":192000,"price":1.05,"orders":3},{"quantity":184000,"price":1.1,"orders":2}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|118530","symbol":"PNB25SEP101PE","last_price":0.85,"volume":2304000,"average_price":0.83,"oi":2080000.0,"net_change":-0.2,"total_buy_quantity":3280000.0,"total_sell_quantity":1920000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1757325520052","oi_day_high":2152000.0,"oi_day_low":1800000.0},"NSE_FO:MAZDOCK25SEP2600CE":{"ohlc":{"open":145.0,"high":145.0,"low":128.5,"close":134.0},"depth":{"buy":[{"quantity":350,"price":131.45,"orders":2},{"quantity":175,"price":131.4,"orders":1},{"quantity":175,"price":131.3,"orders":1},{"quantity":175,"price":131.2,"orders":1},{"quantity":175,"price":131.1,"orders":1}],"sell":[{"quantity":350,"price":134.25,"orders":2},{"quantity":175,"price":135.45,"orders":1},{"quantity":175,"price":135.5,"orders":1},{"quantity":175,"price":138.9,"orders":1},{"quantity":525,"price":138.95,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|112444","symbol":"MAZDOCK25SEP2600CE","last_price":134.0,"volume":32375,"average_price":138.55,"oi":56700.0,"net_change":-9.15,"total_buy_quantity":33600.0,"total_sell_quantity":22400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":302.85,"last_trade_time":"1757325522636","oi_day_high":56700.0,"oi_day_low":53375.0},"NSE_FO:CAMS25SEP3700PE":{"ohlc":{"open":40.85,"high":46.15,"low":32.75,"close":38.0},"depth":{"buy":[{"quantity":150,"price":37.7,"orders":1},{"quantity":150,"price":37.65,"orders":1},{"quantity":150,"price":37.55,"orders":1},{"quantity":150,"price":37.45,"orders":1},{"quantity":150,"price":37.4,"orders":1}],"sell":[{"quantity":150,"price":39.2,"orders":1},{"quantity":150,"price":39.25,"orders":1},{"quantity":150,"price":39.3,"orders":1},{"quantity":150,"price":39.7,"orders":1},{"quantity":150,"price":39.75,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|73961","symbol":"CAMS25SEP3700PE","last_price":38.0,"volume":63900,"average_price":39.31,"oi":62100.0,"net_change":-10.95,"total_buy_quantity":20700.0,"total_sell_quantity":31050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":141.4,"last_trade_time":"1757325570078","oi_day_high":66900.0,"oi_day_low":62100.0},"NSE_FO:BHARATFORG25SEP1120PE":{"ohlc":{"open":19.75,"high":20.05,"low":4.65,"close":5.65},"depth":{"buy":[{"quantity":3000,"price":5.45,"orders":4},{"quantity":6500,"price":5.4,"orders":6},{"quantity":1500,"price":5.35,"orders":3},{"quantity":4500,"price":5.3,"orders":4},{"quantity":1000,"price":5.25,"orders":2}],"sell":[{"quantity":2000,"price":5.7,"orders":4},{"quantity":9000,"price":5.75,"orders":6},{"quantity":2500,"price":5.8,"orders":5},{"quantity":2500,"price":5.85,"orders":5},{"quantity":2500,"price":5.9,"orders":5}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|72971","symbol":"BHARATFORG25SEP1120PE","last_price":5.65,"volume":1420500,"average_price":7.19,"oi":615500.0,"net_change":-18.15,"total_buy_quantity":453500.0,"total_sell_quantity":158000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.45,"last_trade_time":"1757325598073","oi_day_high":635000.0,"oi_day_low":316500.0},"NSE_FO:SYNGENE25SEP630CE":{"ohlc":{"open":31.0,"high":31.95,"low":30.4,"close":30.4},"depth":{"buy":[{"quantity":1000,"price":29.5,"orders":1},{"quantity":1000,"price":29.45,"orders":1},{"quantity":1000,"price":27.9,"orders":1},{"quantity":5000,"price":27.1,"orders":1},{"quantity":2000,"price":27.0,"orders":1}],"sell":[{"quantity":1000,"price":30.7,"orders":1},{"quantity":1000,"price":30.75,"orders":1},{"quantity":1000,"price":30.85,"orders":1},{"quantity":1000,"price":31.35,"orders":1},{"quantity":3000,"price":31.8,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|126629","symbol":"SYNGENE25SEP630CE","last_price":30.4,"volume":7000,"average_price":31.08,"oi":39000.0,"net_change":0.4,"total_buy_quantity":94000.0,"total_sell_quantity":105000.0,"lower_circuit_limit":6.85,"upper_circuit_limit":53.15,"last_trade_time":"1757321569907","oi_day_high":39000.0,"oi_day_low":38000.0},"NSE_FO:WIPRO25SEP250PE":{"ohlc":{"open":7.7,"high":10.2,"low":7.55,"close":9.7},"depth":{"buy":[{"quantity":9000,"price":9.6,"orders":3},{"quantity":6000,"price":9.55,"orders":2},{"quantity":3000,"price":9.5,"orders":1},{"quantity":21000,"price":9.45,"orders":2},{"quantity":42000,"price":9.35,"orders":4}],"sell":[{"quantity":3000,"price":9.75,"orders":1},{"quantity":3000,"price":9.8,"orders":1},{"quantity":3000,"price":9.85,"orders":1},{"quantity":15000,"price":9.9,"orders":3},{"quantity":6000,"price":10.0,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|144273","symbol":"WIPRO25SEP250PE","last_price":9.7,"volume":969000,"average_price":9.12,"oi":2571000.0,"net_change":0.5,"total_buy_quantity":519000.0,"total_sell_quantity":357000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.2,"last_trade_time":"1757325489880","oi_day_high":2598000.0,"oi_day_low":2502000.0},"NSE_FO:OFSS25SEP8400PE":{"ohlc":{"open":268.6,"high":288.7,"low":212.0,"close":258.45},"depth":{"buy":[{"quantity":75,"price":241.85,"orders":1},{"quantity":75,"price":241.8,"orders":1},{"quantity":75,"price":241.75,"orders":1},{"quantity":75,"price":241.65,"orders":1},{"quantity":75,"price":235.6,"orders":1}],"sell":[{"quantity":75,"price":253.25,"orders":1},{"quantity":75,"price":253.3,"orders":1},{"quantity":75,"price":253.35,"orders":1},{"quantity":75,"price":253.45,"orders":1},{"quantity":150,"price":261.0,"orders":2}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|120258","symbol":"OFSS25SEP8400PE","last_price":258.45,"volume":32175,"average_price":234.78,"oi":18000.0,"net_change":-29.6,"total_buy_quantity":5025.0,"total_sell_quantity":7875.0,"lower_circuit_limit":10.9,"upper_circuit_limit":565.2,"last_trade_time":"1757325449907","oi_day_high":19125.0,"oi_day_low":17175.0},"NSE_FO:DLF25SEP740CE":{"ohlc":{"open":31.3,"high":35.5,"low":29.5,"close":31.8},"depth":{"buy":[{"quantity":825,"price":31.35,"orders":1},{"quantity":825,"price":31.25,"orders":1},{"quantity":825,"price":31.15,"orders":1},{"quantity":1650,"price":30.1,"orders":1},{"quantity":825,"price":29.6,"orders":1}],"sell":[{"quantity":825,"price":31.75,"orders":1},{"quantity":825,"price":31.85,"orders":1},{"quantity":825,"price":31.9,"orders":1},{"quantity":1650,"price":31.95,"orders":1},{"quantity":825,"price":32.15,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|82151","symbol":"DLF25SEP740CE","last_price":31.8,"volume":342375,"average_price":32.24,"oi":522225.0,"net_change":1.45,"total_buy_quantity":289575.0,"total_sell_quantity":141900.0,"lower_circuit_limit":1.95,"upper_circuit_limit":58.75,"last_trade_time":"1757325408159","oi_day_high":542025.0,"oi_day_low":518925.0},"NSE_FO:PFC25SEP380CE":{"ohlc":{"open":19.7,"high":23.25,"low":18.8,"close":20.75},"depth":{"buy":[{"quantity":2600,"price":20.7,"orders":2},{"quantity":1300,"price":20.6,"orders":1},{"quantity":1300,"price":20.5,"orders":1},{"quantity":1300,"price":20.4,"orders":1},{"quantity":5200,"price":20.35,"orders":1}],"sell":[{"quantity":1300,"price":20.95,"orders":1},{"quantity":1300,"price":21.0,"orders":1},{"quantity":1300,"price":21.05,"orders":1},{"quantity":1300,"price":21.1,"orders":1},{"quantity":1300,"price":21.15,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|122550","symbol":"PFC25SEP380CE","last_price":20.75,"volume":410800,"average_price":21.2,"oi":903500.0,"net_change":1.05,"total_buy_quantity":201500.0,"total_sell_quantity":357500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.7,"last_trade_time":"1757325491574","oi_day_high":976300.0,"oi_day_low":902200.0},"NSE_FO:VOLTAS25SEP1360PE":{"ohlc":{"open":12.5,"high":14.1,"low":10.65,"close":13.6},"depth":{"buy":[{"quantity":1125,"price":13.2,"orders":3},{"quantity":375,"price":13.0,"orders":1},{"quantity":750,"price":12.95,"orders":2},{"quantity":375,"price":12.9,"orders":1},{"quantity":750,"price":12.85,"orders":1}],"sell":[{"quantity":375,"price":13.5,"orders":1},{"quantity":375,"price":13.55,"orders":1},{"quantity":375,"price":13.65,"orders":1},{"quantity":375,"price":13.75,"orders":1},{"quantity":375,"price":13.8,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|144147","symbol":"VOLTAS25SEP1360PE","last_price":13.6,"volume":87000,"average_price":12.41,"oi":109500.0,"net_change":0.8,"total_buy_quantity":260625.0,"total_sell_quantity":74250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.55,"last_trade_time":"1757325571533","oi_day_high":112875.0,"oi_day_low":96000.0},"NSE_FO:LTF25SEP217.5CE":{"ohlc":{"open":16.2,"high":20.6,"low":16.2,"close":18.95},"depth":{"buy":[{"quantity":4462,"price":18.75,"orders":1},{"quantity":4462,"price":18.6,"orders":1},{"quantity":4462,"price":18.5,"orders":1},{"quantity":4462,"price":18.45,"orders":1},{"quantity":4462,"price":18.4,"orders":1}],"sell":[{"quantity":4462,"price":19.15,"orders":1},{"quantity":4462,"price":19.2,"orders":1},{"quantity":8924,"price":19.25,"orders":2},{"quantity":4462,"price":19.3,"orders":1},{"quantity":4462,"price":19.35,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|105413","symbol":"LTF25SEP217.5CE","last_price":18.95,"volume":93702,"average_price":18.97,"oi":334650.0,"net_change":2.8,"total_buy_quantity":374808.0,"total_sell_quantity":401580.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.15,"last_trade_time":"1757325574363","oi_day_high":379270.0,"oi_day_low":334650.0},"NSE_FO:INDUSINDBK25SEP750PE":{"ohlc":{"open":12.5,"high":18.25,"low":11.65,"close":15.25},"depth":{"buy":[{"quantity":700,"price":15.05,"orders":1},{"quantity":700,"price":15.0,"orders":1},{"quantity":1400,"price":14.95,"orders":2},{"quantity":700,"price":14.9,"orders":1},{"quantity":1400,"price":14.85,"orders":2}],"sell":[{"quantity":700,"price":15.2,"orders":1},{"quantity":700,"price":15.25,"orders":1},{"quantity":700,"price":15.3,"orders":1},{"quantity":700,"price":15.35,"orders":1},{"quantity":2100,"price":15.4,"orders":3}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|96799","symbol":"INDUSINDBK25SEP750PE","last_price":15.25,"volume":1391600,"average_price":15.72,"oi":793800.0,"net_change":2.0,"total_buy_quantity":837200.0,"total_sell_quantity":189000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.8,"last_trade_time":"1757325550443","oi_day_high":873600.0,"oi_day_low":742700.0},"NSE_FO:MARICO25SEP710CE":{"ohlc":{"open":27.05,"high":31.4,"low":26.75,"close":30.6},"depth":{"buy":[{"quantity":1200,"price":27.75,"orders":1},{"quantity":1200,"price":27.5,"orders":1},{"quantity":1200,"price":26.1,"orders":1},{"quantity":2400,"price":25.9,"orders":1},{"quantity":2400,"price":25.85,"orders":1}],"sell":[{"quantity":1200,"price":28.25,"orders":1},{"quantity":1200,"price":28.3,"orders":1},{"quantity":1200,"price":28.75,"orders":1},{"quantity":1200,"price":28.85,"orders":1},{"quantity":1200,"price":28.95,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|107617","symbol":"MARICO25SEP710CE","last_price":30.6,"volume":13200,"average_price":29.33,"oi":55200.0,"net_change":1.3,"total_buy_quantity":106800.0,"total_sell_quantity":128400.0,"lower_circuit_limit":7.5,"upper_circuit_limit":51.1,"last_trade_time":"1757320222853","oi_day_high":56400.0,"oi_day_low":55200.0},"NSE_FO:PRESTIGE25SEP1580CE":{"ohlc":{"open":26.6,"high":36.55,"low":26.55,"close":34.05},"depth":{"buy":[{"quantity":450,"price":33.25,"orders":1},{"quantity":450,"price":33.2,"orders":1},{"quantity":450,"price":32.4,"orders":1},{"quantity":450,"price":32.25,"orders":1},{"quantity":900,"price":32.2,"orders":2}],"sell":[{"quantity":900,"price":34.75,"orders":2},{"quantity":450,"price":34.8,"orders":1},{"quantity":450,"price":34.95,"orders":1},{"quantity":2700,"price":35.0,"orders":2},{"quantity":450,"price":35.15,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|119977","symbol":"PRESTIGE25SEP1580CE","last_price":34.05,"volume":188100,"average_price":33.46,"oi":130050.0,"net_change":8.1,"total_buy_quantity":57600.0,"total_sell_quantity":79650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.15,"last_trade_time":"1757325597678","oi_day_high":138150.0,"oi_day_low":130050.0},"NSE_FO:IRFC25SEP117.5CE":{"ohlc":{"open":8.1,"high":9.25,"low":8.1,"close":8.7},"depth":{"buy":[{"quantity":4250,"price":8.55,"orders":1},{"quantity":4250,"price":8.5,"orders":1},{"quantity":4250,"price":8.45,"orders":1},{"quantity":4250,"price":8.4,"orders":1},{"quantity":17000,"price":8.3,"orders":1}],"sell":[{"quantity":8500,"price":8.8,"orders":2},{"quantity":29750,"price":8.85,"orders":7},{"quantity":12750,"price":9.0,"orders":1},{"quantity":17000,"price":9.05,"orders":1},{"quantity":29750,"price":9.1,"orders":2}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|99077","symbol":"IRFC25SEP117.5CE","last_price":8.7,"volume":221000,"average_price":8.35,"oi":301750.0,"net_change":1.0,"total_buy_quantity":442000.0,"total_sell_quantity":259250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.7,"last_trade_time":"1757322926948","oi_day_high":352750.0,"oi_day_low":301750.0},"NSE_FO:VEDL25SEP420CE":{"ohlc":{"open":22.0,"high":24.15,"low":19.5,"close":20.35},"depth":{"buy":[{"quantity":2300,"price":20.15,"orders":2},{"quantity":1150,"price":20.05,"orders":1},{"quantity":1150,"price":20.0,"orders":1},{"quantity":1150,"price":19.8,"orders":1},{"quantity":1150,"price":19.7,"orders":1}],"sell":[{"quantity":1150,"price":20.45,"orders":1},{"quantity":1150,"price":20.55,"orders":1},{"quantity":2300,"price":20.6,"orders":1},{"quantity":1150,"price":20.7,"orders":1},{"quantity":1150,"price":20.75,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|48451","symbol":"VEDL25SEP420CE","last_price":20.35,"volume":340400,"average_price":21.63,"oi":313950.0,"net_change":-10.1,"total_buy_quantity":318550.0,"total_sell_quantity":182850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.0,"last_trade_time":"1757325598425","oi_day_high":316250.0,"oi_day_low":240350.0},"NSE_FO:NUVAMA25SEP6500PE":{"ohlc":{"open":190.0,"high":216.7,"low":164.95,"close":216.0},"depth":{"buy":[{"quantity":225,"price":211.1,"orders":3},{"quantity":75,"price":211.05,"orders":1},{"quantity":75,"price":206.3,"orders":1},{"quantity":75,"price":194.35,"orders":1},{"quantity":375,"price":192.0,"orders":2}],"sell":[{"quantity":75,"price":217.85,"orders":1},{"quantity":75,"price":217.9,"orders":1},{"quantity":75,"price":224.0,"orders":1},{"quantity":75,"price":236.85,"orders":1},{"quantity":225,"price":240.3,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|113672","symbol":"NUVAMA25SEP6500PE","last_price":216.0,"volume":3000,"average_price":190.99,"oi":17700.0,"net_change":41.0,"total_buy_quantity":10500.0,"total_sell_quantity":4200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":428.25,"last_trade_time":"1757324736522","oi_day_high":17700.0,"oi_day_low":16875.0},"NSE_FO:KPITTECH25SEP1180PE":{"ohlc":{"open":16.35,"high":20.15,"low":13.75,"close":15.75},"depth":{"buy":[{"quantity":400,"price":15.5,"orders":1},{"quantity":400,"price":15.1,"orders":1},{"quantity":400,"price":15.0,"orders":1},{"quantity":1200,"price":14.95,"orders":2},{"quantity":1600,"price":14.9,"orders":1}],"sell":[{"quantity":400,"price":15.95,"orders":1},{"quantity":400,"price":16.0,"orders":1},{"quantity":800,"price":16.05,"orders":2},{"quantity":800,"price":16.1,"orders":2},{"quantity":400,"price":16.25,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|103341","symbol":"KPITTECH25SEP1180PE","last_price":15.75,"volume":47600,"average_price":16.87,"oi":68000.0,"net_change":-1.8,"total_buy_quantity":82400.0,"total_sell_quantity":81600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.5,"last_trade_time":"1757325247706","oi_day_high":75200.0,"oi_day_low":67200.0},"NSE_FO:CHOLAFIN25SEP1440CE":{"ohlc":{"open":60.75,"high":77.0,"low":60.4,"close":69.5},"depth":{"buy":[{"quantity":625,"price":68.05,"orders":1},{"quantity":625,"price":68.0,"orders":1},{"quantity":625,"price":67.95,"orders":1},{"quantity":625,"price":67.85,"orders":1},{"quantity":625,"price":66.7,"orders":1}],"sell":[{"quantity":625,"price":69.6,"orders":1},{"quantity":625,"price":69.65,"orders":1},{"quantity":625,"price":69.75,"orders":1},{"quantity":625,"price":69.85,"orders":1},{"quantity":625,"price":69.95,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|78672","symbol":"CHOLAFIN25SEP1440CE","last_price":69.5,"volume":35625,"average_price":69.59,"oi":113750.0,"net_change":9.05,"total_buy_quantity":40000.0,"total_sell_quantity":39375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":122.45,"last_trade_time":"1757325504456","oi_day_high":114375.0,"oi_day_low":105625.0},"NSE_FO:BANKBARODA25SEP232.5CE":{"ohlc":{"open":7.0,"high":8.05,"low":6.45,"close":6.8},"depth":{"buy":[{"quantity":2925,"price":6.7,"orders":1},{"quantity":8775,"price":6.65,"orders":3},{"quantity":5850,"price":6.6,"orders":2},{"quantity":2925,"price":6.55,"orders":1},{"quantity":2925,"price":6.5,"orders":1}],"sell":[{"quantity":11700,"price":6.85,"orders":4},{"quantity":5850,"price":6.9,"orders":2},{"quantity":8775,"price":6.95,"orders":3},{"quantity":2925,"price":7.0,"orders":1},{"quantity":5850,"price":7.05,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|68177","symbol":"BANKBARODA25SEP232.5CE","last_price":6.8,"volume":593775,"average_price":7.26,"oi":345150.0,"net_change":0.05,"total_buy_quantity":506025.0,"total_sell_quantity":377325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.75,"last_trade_time":"1757325592983","oi_day_high":462150.0,"oi_day_low":345150.0},"NSE_FO:HCLTECH25SEP1440CE":{"ohlc":{"open":25.05,"high":28.1,"low":16.95,"close":17.6},"depth":{"buy":[{"quantity":350,"price":17.55,"orders":1},{"quantity":700,"price":17.5,"orders":2},{"quantity":350,"price":17.45,"orders":1},{"quantity":350,"price":17.4,"orders":1},{"quantity":350,"price":17.35,"orders":1}],"sell":[{"quantity":700,"price":17.95,"orders":2},{"quantity":700,"price":18.0,"orders":1},{"quantity":700,"price":18.05,"orders":2},{"quantity":1400,"price":18.1,"orders":3},{"quantity":350,"price":18.2,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|90028","symbol":"HCLTECH25SEP1440CE","last_price":17.6,"volume":1101450,"average_price":21.26,"oi":346150.0,"net_change":-7.25,"total_buy_quantity":316750.0,"total_sell_quantity":90300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.05,"last_trade_time":"1757325590206","oi_day_high":367850.0,"oi_day_low":277200.0},"NSE_FO:NAUKRI25SEP1380PE":{"ohlc":{"open":57.85,"high":62.0,"low":50.1,"close":59.95},"depth":{"buy":[{"quantity":375,"price":58.0,"orders":1},{"quantity":375,"price":57.95,"orders":1},{"quantity":375,"price":57.9,"orders":1},{"quantity":375,"price":57.75,"orders":1},{"quantity":375,"price":57.6,"orders":1}],"sell":[{"quantity":750,"price":60.1,"orders":2},{"quantity":375,"price":60.2,"orders":1},{"quantity":375,"price":60.25,"orders":1},{"quantity":375,"price":60.35,"orders":1},{"quantity":750,"price":60.65,"orders":2}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|111028","symbol":"NAUKRI25SEP1380PE","last_price":59.95,"volume":43875,"average_price":57.56,"oi":52125.0,"net_change":4.7,"total_buy_quantity":46500.0,"total_sell_quantity":26625.0,"lower_circuit_limit":8.55,"upper_circuit_limit":101.95,"last_trade_time":"1757325444250","oi_day_high":66375.0,"oi_day_low":52125.0},"NSE_FO:LUPIN25SEP1920CE":{"ohlc":{"open":53.25,"high":69.45,"low":49.0,"close":62.75},"depth":{"buy":[{"quantity":425,"price":62.15,"orders":1},{"quantity":425,"price":62.1,"orders":1},{"quantity":425,"price":62.05,"orders":1},{"quantity":425,"price":61.95,"orders":1},{"quantity":425,"price":61.35,"orders":1}],"sell":[{"quantity":425,"price":63.55,"orders":1},{"quantity":425,"price":63.6,"orders":1},{"quantity":425,"price":64.25,"orders":1},{"quantity":425,"price":64.3,"orders":1},{"quantity":425,"price":66.5,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|109971","symbol":"LUPIN25SEP1920CE","last_price":62.75,"volume":39525,"average_price":60.71,"oi":84150.0,"net_change":3.25,"total_buy_quantity":52275.0,"total_sell_quantity":49300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":119.55,"last_trade_time":"1757325561061","oi_day_high":88400.0,"oi_day_low":84150.0},"NSE_FO:SBIN25SEP800CE":{"ohlc":{"open":18.5,"high":22.75,"low":18.5,"close":19.3},"depth":{"buy":[{"quantity":750,"price":19.25,"orders":1},{"quantity":1500,"price":19.2,"orders":2},{"quantity":3000,"price":19.15,"orders":4},{"quantity":6750,"price":19.1,"orders":5},{"quantity":1500,"price":19.05,"orders":2}],"sell":[{"quantity":750,"price":19.45,"orders":1},{"quantity":1500,"price":19.5,"orders":2},{"quantity":750,"price":19.55,"orders":1},{"quantity":1500,"price":19.6,"orders":2},{"quantity":3000,"price":19.65,"orders":2}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|132444","symbol":"SBIN25SEP800CE","last_price":19.3,"volume":2709750,"average_price":20.75,"oi":1635000.0,"net_change":0.8,"total_buy_quantity":225750.0,"total_sell_quantity":278250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.5,"last_trade_time":"1757325599780","oi_day_high":1762500.0,"oi_day_low":1603500.0},"NSE_FO:HDFCAMC25SEP5600PE":{"ohlc":{"open":109.1,"high":123.0,"low":56.0,"close":56.0},"depth":{"buy":[{"quantity":150,"price":55.2,"orders":1},{"quantity":300,"price":55.15,"orders":2},{"quantity":150,"price":55.05,"orders":1},{"quantity":150,"price":55.0,"orders":1},{"quantity":150,"price":50.1,"orders":1}],"sell":[{"quantity":150,"price":58.15,"orders":1},{"quantity":600,"price":58.25,"orders":1},{"quantity":150,"price":61.35,"orders":1},{"quantity":150,"price":61.4,"orders":1},{"quantity":150,"price":61.45,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|90448","symbol":"HDFCAMC25SEP5600PE","last_price":56.0,"volume":177150,"average_price":80.72,"oi":63450.0,"net_change":-68.0,"total_buy_quantity":15600.0,"total_sell_quantity":20850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":278.45,"last_trade_time":"1757325582801","oi_day_high":70350.0,"oi_day_low":52050.0},"NSE_FO:NBCC25SEP100PE":{"ohlc":{"open":1.85,"high":1.9,"low":1.35,"close":1.6},"depth":{"buy":[{"quantity":13000,"price":1.5,"orders":2},{"quantity":26000,"price":1.45,"orders":4},{"quantity":26000,"price":1.4,"orders":3},{"quantity":13000,"price":1.35,"orders":2},{"quantity":13000,"price":1.3,"orders":2}],"sell":[{"quantity":13000,"price":1.65,"orders":2},{"quantity":13000,"price":1.7,"orders":2},{"quantity":26000,"price":1.75,"orders":4},{"quantity":78000,"price":1.8,"orders":3},{"quantity":6500,"price":1.85,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|116332","symbol":"NBCC25SEP100PE","last_price":1.6,"volume":663000,"average_price":1.52,"oi":1800500.0,"net_change":-0.3,"total_buy_quantity":812500.0,"total_sell_quantity":949000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1757325304497","oi_day_high":1833000.0,"oi_day_low":1781000.0},"NSE_FO:TATACONSUM25SEP1060CE":{"ohlc":{"open":32.2,"high":37.2,"low":27.1,"close":33.8},"depth":{"buy":[{"quantity":550,"price":32.55,"orders":1},{"quantity":550,"price":32.4,"orders":1},{"quantity":1100,"price":32.35,"orders":2},{"quantity":550,"price":32.0,"orders":1},{"quantity":550,"price":31.75,"orders":1}],"sell":[{"quantity":550,"price":33.0,"orders":1},{"quantity":550,"price":33.05,"orders":1},{"quantity":550,"price":33.1,"orders":1},{"quantity":550,"price":33.15,"orders":1},{"quantity":1100,"price":33.2,"orders":2}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|138634","symbol":"TATACONSUM25SEP1060CE","last_price":33.8,"volume":72050,"average_price":34.18,"oi":88000.0,"net_change":2.15,"total_buy_quantity":48400.0,"total_sell_quantity":33000.0,"lower_circuit_limit":3.8,"upper_circuit_limit":59.5,"last_trade_time":"1757325597717","oi_day_high":90750.0,"oi_day_low":85250.0},"NSE_FO:DRREDDY25SEP1260PE":{"ohlc":{"open":26.0,"high":30.6,"low":19.6,"close":29.3},"depth":{"buy":[{"quantity":625,"price":28.35,"orders":1},{"quantity":625,"price":28.25,"orders":1},{"quantity":625,"price":28.2,"orders":1},{"quantity":625,"price":28.15,"orders":1},{"quantity":625,"price":27.9,"orders":1}],"sell":[{"quantity":625,"price":29.25,"orders":1},{"quantity":625,"price":29.3,"orders":1},{"quantity":625,"price":29.4,"orders":1},{"quantity":1250,"price":29.55,"orders":2},{"quantity":1875,"price":29.8,"orders":2}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|82793","symbol":"DRREDDY25SEP1260PE","last_price":29.3,"volume":608125,"average_price":25.06,"oi":400625.0,"net_change":4.6,"total_buy_quantity":259375.0,"total_sell_quantity":88750.0,"lower_circuit_limit":3.5,"upper_circuit_limit":45.9,"last_trade_time":"1757325570003","oi_day_high":444375.0,"oi_day_low":400625.0},"NSE_FO:EICHERMOT25SEP6150CE":{"ohlc":{"open":414.35,"high":709.95,"low":378.4,"close":680.3},"depth":{"buy":[{"quantity":175,"price":674.1,"orders":1},{"quantity":175,"price":674.05,"orders":1},{"quantity":175,"price":673.7,"orders":1},{"quantity":175,"price":673.6,"orders":1},{"quantity":700,"price":664.85,"orders":2}],"sell":[{"quantity":175,"price":683.8,"orders":1},{"quantity":175,"price":683.9,"orders":1},{"quantity":175,"price":684.0,"orders":1},{"quantity":700,"price":690.2,"orders":1},{"quantity":350,"price":690.4,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|83028","symbol":"EICHERMOT25SEP6150CE","last_price":680.3,"volume":5075,"average_price":512.69,"oi":17325.0,"net_change":329.95,"total_buy_quantity":13475.0,"total_sell_quantity":13475.0,"lower_circuit_limit":240.15,"upper_circuit_limit":1047.85,"last_trade_time":"1757323183789","oi_day_high":18900.0,"oi_day_low":17325.0},"NSE_FO:ASHOKLEY25SEP130PE":{"ohlc":{"open":2.55,"high":2.7,"low":1.0,"close":1.15},"depth":{"buy":[{"quantity":165000,"price":1.1,"orders":19},{"quantity":190000,"price":1.05,"orders":16},{"quantity":700000,"price":1.0,"orders":42},{"quantity":635000,"price":0.95,"orders":19},{"quantity":700000,"price":0.9,"orders":24}],"sell":[{"quantity":75000,"price":1.15,"orders":7},{"quantity":340000,"price":1.2,"orders":24},{"quantity":585000,"price":1.25,"orders":26},{"quantity":550000,"price":1.3,"orders":23},{"quantity":290000,"price":1.35,"orders":13}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|68084","symbol":"ASHOKLEY25SEP130PE","last_price":1.15,"volume":23720000,"average_price":1.25,"oi":8085000.0,"net_change":-1.7,"total_buy_quantity":6420000.0,"total_sell_quantity":3960000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1757325570798","oi_day_high":9040000.0,"oi_day_low":7055000.0},"NSE_FO:BAJAJ-AUTO25SEP8700CE":{"ohlc":{"open":466.2,"high":751.15,"low":466.2,"close":728.8},"depth":{"buy":[{"quantity":75,"price":718.9,"orders":1},{"quantity":75,"price":718.8,"orders":1},{"quantity":75,"price":718.7,"orders":1},{"quantity":75,"price":706.75,"orders":1},{"quantity":75,"price":706.65,"orders":1}],"sell":[{"quantity":150,"price":781.3,"orders":1},{"quantity":75,"price":781.35,"orders":1},{"quantity":75,"price":781.4,"orders":1},{"quantity":2475,"price":781.45,"orders":5},{"quantity":75,"price":781.55,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|66760","symbol":"BAJAJ-AUTO25SEP8700CE","last_price":728.8,"volume":9225,"average_price":690.04,"oi":39600.0,"net_change":262.6,"total_buy_quantity":7950.0,"total_sell_quantity":9450.0,"lower_circuit_limit":136.05,"upper_circuit_limit":1232.6,"last_trade_time":"1757325595392","oi_day_high":41250.0,"oi_day_low":39600.0},"NSE_FO:OFSS25SEP8400CE":{"ohlc":{"open":207.2,"high":243.3,"low":181.9,"close":208.0},"depth":{"buy":[{"quantity":75,"price":205.65,"orders":1},{"quantity":75,"price":205.6,"orders":1},{"quantity":75,"price":205.55,"orders":1},{"quantity":75,"price":202.1,"orders":1},{"quantity":75,"price":202.05,"orders":1}],"sell":[{"quantity":75,"price":209.9,"orders":1},{"quantity":75,"price":209.95,"orders":1},{"quantity":75,"price":210.0,"orders":1},{"quantity":75,"price":217.5,"orders":1},{"quantity":75,"price":217.6,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|120257","symbol":"OFSS25SEP8400CE","last_price":208.0,"volume":54900,"average_price":219.46,"oi":24675.0,"net_change":12.1,"total_buy_quantity":38025.0,"total_sell_quantity":10200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":450.8,"last_trade_time":"1757325586151","oi_day_high":25275.0,"oi_day_low":19575.0},"NSE_FO:PPLPHARMA25SEP185PE":{"ohlc":{"open":1.3,"high":1.45,"low":1.0,"close":1.3},"depth":{"buy":[{"quantity":10000,"price":1.1,"orders":4},{"quantity":10000,"price":1.05,"orders":4},{"quantity":37500,"price":1.0,"orders":4},{"quantity":10000,"price":0.95,"orders":3},{"quantity":5000,"price":0.9,"orders":2}],"sell":[{"quantity":7500,"price":1.25,"orders":3},{"quantity":15000,"price":1.3,"orders":6},{"quantity":45000,"price":1.35,"orders":7},{"quantity":32500,"price":1.4,"orders":6},{"quantity":35000,"price":1.45,"orders":3}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|119751","symbol":"PPLPHARMA25SEP185PE","last_price":1.3,"volume":110000,"average_price":1.14,"oi":365000.0,"net_change":0.0,"total_buy_quantity":282500.0,"total_sell_quantity":715000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1757325216110","oi_day_high":367500.0,"oi_day_low":320000.0},"NSE_FO:AXISBANK25SEP1050CE":{"ohlc":{"open":24.1,"high":27.25,"low":22.35,"close":23.25},"depth":{"buy":[{"quantity":625,"price":23.0,"orders":1},{"quantity":625,"price":22.9,"orders":1},{"quantity":625,"price":22.85,"orders":1},{"quantity":2500,"price":22.8,"orders":3},{"quantity":625,"price":22.75,"orders":1}],"sell":[{"quantity":625,"price":23.4,"orders":1},{"quantity":1250,"price":23.45,"orders":2},{"quantity":4375,"price":23.5,"orders":3},{"quantity":3125,"price":23.6,"orders":4},{"quantity":625,"price":23.65,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|66103","symbol":"AXISBANK25SEP1050CE","last_price":23.25,"volume":1315625,"average_price":24.75,"oi":1181875.0,"net_change":-1.15,"total_buy_quantity":166875.0,"total_sell_quantity":134375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.9,"last_trade_time":"1757325595763","oi_day_high":1220625.0,"oi_day_low":1173750.0},"NSE_FO:POWERGRID25SEP270CE":{"ohlc":{"open":18.45,"high":18.8,"low":15.1,"close":15.1},"depth":{"buy":[{"quantity":3800,"price":15.25,"orders":2},{"quantity":1900,"price":15.05,"orders":1},{"quantity":1900,"price":14.9,"orders":1},{"quantity":1900,"price":14.8,"orders":1},{"quantity":1900,"price":14.75,"orders":1}],"sell":[{"quantity":1900,"price":15.45,"orders":1},{"quantity":1900,"price":15.5,"orders":1},{"quantity":1900,"price":15.6,"orders":1},{"quantity":1900,"price":15.7,"orders":1},{"quantity":1900,"price":15.8,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|127785","symbol":"POWERGRID25SEP270CE","last_price":15.1,"volume":47500,"average_price":16.33,"oi":222300.0,"net_change":-1.8,"total_buy_quantity":222300.0,"total_sell_quantity":305900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.9,"last_trade_time":"1757325486866","oi_day_high":222300.0,"oi_day_low":207100.0},"NSE_FO:TCS25SEP3100PE":{"ohlc":{"open":71.0,"high":97.0,"low":67.4,"close":92.5},"depth":{"buy":[{"quantity":175,"price":91.65,"orders":1},{"quantity":175,"price":91.6,"orders":1},{"quantity":175,"price":91.35,"orders":1},{"quantity":175,"price":91.05,"orders":1},{"quantity":175,"price":91.0,"orders":1}],"sell":[{"quantity":175,"price":92.75,"orders":1},{"quantity":175,"price":92.9,"orders":1},{"quantity":700,"price":93.0,"orders":2},{"quantity":175,"price":93.9,"orders":1},{"quantity":175,"price":93.95,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|129381","symbol":"TCS25SEP3100PE","last_price":92.5,"volume":511700,"average_price":88.39,"oi":927325.0,"net_change":14.2,"total_buy_quantity":24850.0,"total_sell_quantity":23450.0,"lower_circuit_limit":11.35,"upper_circuit_limit":145.25,"last_trade_time":"1757325566905","oi_day_high":931350.0,"oi_day_low":911750.0},"NSE_FO:RECLTD25SEP350PE":{"ohlc":{"open":2.6,"high":2.7,"low":1.85,"close":1.95},"depth":{"buy":[{"quantity":14025,"price":1.9,"orders":6},{"quantity":22950,"price":1.85,"orders":10},{"quantity":28050,"price":1.8,"orders":14},{"quantity":43350,"price":1.75,"orders":8},{"quantity":24225,"price":1.7,"orders":5}],"sell":[{"quantity":2550,"price":1.95,"orders":2},{"quantity":10200,"price":2.0,"orders":6},{"quantity":10200,"price":2.05,"orders":6},{"quantity":10200,"price":2.1,"orders":6},{"quantity":15300,"price":2.15,"orders":7}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|120464","symbol":"RECLTD25SEP350PE","last_price":1.95,"volume":957525,"average_price":2.15,"oi":2029800.0,"net_change":-1.0,"total_buy_quantity":515100.0,"total_sell_quantity":410550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1757325595084","oi_day_high":2042550.0,"oi_day_low":2004300.0},"NSE_FO:TITAGARH25SEP840PE":{"ohlc":{"open":20.65,"high":22.15,"low":17.55,"close":21.8},"depth":{"buy":[{"quantity":725,"price":21.3,"orders":1},{"quantity":725,"price":21.25,"orders":1},{"quantity":725,"price":20.6,"orders":1},{"quantity":2175,"price":20.25,"orders":1},{"quantity":1450,"price":20.2,"orders":1}],"sell":[{"quantity":725,"price":23.1,"orders":1},{"quantity":725,"price":23.15,"orders":1},{"quantity":725,"price":23.35,"orders":1},{"quantity":725,"price":23.55,"orders":1},{"quantity":1450,"price":23.65,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|142120","symbol":"TITAGARH25SEP840PE","last_price":21.8,"volume":43500,"average_price":20.37,"oi":63075.0,"net_change":-3.2,"total_buy_quantity":203725.0,"total_sell_quantity":149350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.45,"last_trade_time":"1757325459979","oi_day_high":63075.0,"oi_day_low":55825.0},"NSE_FO:SOLARINDS25SEP14000CE":{"ohlc":{"open":409.1,"high":460.0,"low":335.0,"close":387.4},"depth":{"buy":[{"quantity":75,"price":380.35,"orders":1},{"quantity":75,"price":380.25,"orders":1},{"quantity":75,"price":380.05,"orders":1},{"quantity":75,"price":380.0,"orders":1},{"quantity":75,"price":378.05,"orders":1}],"sell":[{"quantity":75,"price":390.55,"orders":1},{"quantity":75,"price":390.6,"orders":1},{"quantity":75,"price":390.7,"orders":1},{"quantity":75,"price":390.75,"orders":1},{"quantity":150,"price":394.4,"orders":2}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|135310","symbol":"SOLARINDS25SEP14000CE","last_price":387.4,"volume":42675,"average_price":400.96,"oi":34275.0,"net_change":3.45,"total_buy_quantity":16650.0,"total_sell_quantity":11025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":861.55,"last_trade_time":"1757325581005","oi_day_high":40275.0,"oi_day_low":33525.0},"NSE_FO:BHARTIARTL25SEP1880CE":{"ohlc":{"open":48.65,"high":48.65,"low":36.65,"close":38.0},"depth":{"buy":[{"quantity":475,"price":38.05,"orders":1},{"quantity":2375,"price":38.0,"orders":4},{"quantity":475,"price":37.95,"orders":1},{"quantity":475,"price":37.9,"orders":1},{"quantity":475,"price":37.75,"orders":1}],"sell":[{"quantity":475,"price":38.65,"orders":1},{"quantity":950,"price":38.7,"orders":2},{"quantity":950,"price":38.75,"orders":2},{"quantity":475,"price":39.0,"orders":1},{"quantity":950,"price":39.25,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|73378","symbol":"BHARTIARTL25SEP1880CE","last_price":38.0,"volume":835525,"average_price":39.98,"oi":399000.0,"net_change":-5.65,"total_buy_quantity":153425.0,"total_sell_quantity":67450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":88.55,"last_trade_time":"1757325570630","oi_day_high":417050.0,"oi_day_low":382850.0},"NSE_FO:IOC25SEP137.5PE":{"ohlc":{"open":1.25,"high":1.25,"low":0.85,"close":0.95},"depth":{"buy":[{"quantity":29250,"price":0.95,"orders":6},{"quantity":34125,"price":0.9,"orders":5},{"quantity":39000,"price":0.85,"orders":5},{"quantity":29250,"price":0.8,"orders":3},{"quantity":14625,"price":0.75,"orders":3}],"sell":[{"quantity":9750,"price":1.0,"orders":2},{"quantity":19500,"price":1.05,"orders":4},{"quantity":24375,"price":1.1,"orders":5},{"quantity":19500,"price":1.15,"orders":4},{"quantity":14625,"price":1.2,"orders":3}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|41956","symbol":"IOC25SEP137.5PE","last_price":0.95,"volume":702000,"average_price":0.98,"oi":1009125.0,"net_change":-0.5,"total_buy_quantity":736125.0,"total_sell_quantity":770250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1757325597336","oi_day_high":1009125.0,"oi_day_low":906750.0},"NSE_FO:NMDC25SEP68CE":{"ohlc":{"open":7.6,"high":7.6,"low":7.0,"close":7.0},"depth":{"buy":[{"quantity":13500,"price":7.0,"orders":1},{"quantity":40500,"price":6.95,"orders":3},{"quantity":27000,"price":6.9,"orders":2},{"quantity":67500,"price":6.85,"orders":2},{"quantity":54000,"price":6.8,"orders":1}],"sell":[{"quantity":13500,"price":7.1,"orders":1},{"quantity":40500,"price":7.15,"orders":3},{"quantity":13500,"price":7.2,"orders":1},{"quantity":67500,"price":7.25,"orders":2},{"quantity":94500,"price":7.3,"orders":3}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|118387","symbol":"NMDC25SEP68CE","last_price":7.0,"volume":621000,"average_price":7.04,"oi":513000.0,"net_change":-0.15,"total_buy_quantity":1201500.0,"total_sell_quantity":1120500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.15,"last_trade_time":"1757325564032","oi_day_high":783000.0,"oi_day_low":513000.0},"NSE_FO:MCX25SEP7400PE":{"ohlc":{"open":127.0,"high":140.7,"low":85.0,"close":116.0},"depth":{"buy":[{"quantity":125,"price":114.2,"orders":1},{"quantity":125,"price":114.15,"orders":1},{"quantity":125,"price":114.05,"orders":1},{"quantity":125,"price":114.0,"orders":1},{"quantity":125,"price":108.55,"orders":1}],"sell":[{"quantity":125,"price":117.45,"orders":1},{"quantity":125,"price":117.55,"orders":1},{"quantity":125,"price":119.9,"orders":1},{"quantity":500,"price":119.95,"orders":3},{"quantity":500,"price":120.0,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|113270","symbol":"MCX25SEP7400PE","last_price":116.0,"volume":82875,"average_price":110.62,"oi":51125.0,"net_change":-16.2,"total_buy_quantity":22500.0,"total_sell_quantity":10750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":350.6,"last_trade_time":"1757325587203","oi_day_high":55125.0,"oi_day_low":51125.0},"NSE_FO:BLUESTARCO25SEP1880CE":{"ohlc":{"open":64.45,"high":64.45,"low":56.0,"close":58.05},"depth":{"buy":[{"quantity":650,"price":56.7,"orders":2},{"quantity":325,"price":56.65,"orders":1},{"quantity":325,"price":56.05,"orders":1},{"quantity":325,"price":56.0,"orders":1},{"quantity":325,"price":55.05,"orders":1}],"sell":[{"quantity":325,"price":58.45,"orders":1},{"quantity":650,"price":58.5,"orders":2},{"quantity":325,"price":58.6,"orders":1},{"quantity":325,"price":58.65,"orders":1},{"quantity":325,"price":58.85,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|74557","symbol":"BLUESTARCO25SEP1880CE","last_price":58.05,"volume":9425,"average_price":59.87,"oi":4875.0,"net_change":-42.9,"total_buy_quantity":19825.0,"total_sell_quantity":33800.0,"lower_circuit_limit":36.45,"upper_circuit_limit":211.25,"last_trade_time":"1757324863961","oi_day_high":6500.0,"oi_day_low":4225.0},"NSE_FO:LTF25SEP217.5PE":{"ohlc":{"open":1.65,"high":1.65,"low":1.1,"close":1.3},"depth":{"buy":[{"quantity":26772,"price":1.2,"orders":6},{"quantity":8924,"price":1.15,"orders":2},{"quantity":13386,"price":1.1,"orders":2},{"quantity":62468,"price":1.05,"orders":3},{"quantity":4462,"price":1.0,"orders":1}],"sell":[{"quantity":26772,"price":1.35,"orders":6},{"quantity":17848,"price":1.4,"orders":4},{"quantity":13386,"price":1.45,"orders":2},{"quantity":26772,"price":1.5,"orders":2},{"quantity":44620,"price":1.55,"orders":3}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|105415","symbol":"LTF25SEP217.5PE","last_price":1.3,"volume":316802,"average_price":1.26,"oi":522054.0,"net_change":-0.55,"total_buy_quantity":468510.0,"total_sell_quantity":584522.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.85,"last_trade_time":"1757325198533","oi_day_high":575598.0,"oi_day_low":504206.0},"NSE_FO:TATACHEM25SEP920PE":{"ohlc":{"open":11.8,"high":13.45,"low":7.65,"close":9.25},"depth":{"buy":[{"quantity":650,"price":9.25,"orders":1},{"quantity":650,"price":9.05,"orders":1},{"quantity":650,"price":9.0,"orders":1},{"quantity":650,"price":8.65,"orders":1},{"quantity":2600,"price":8.6,"orders":2}],"sell":[{"quantity":650,"price":9.5,"orders":1},{"quantity":650,"price":9.55,"orders":1},{"quantity":650,"price":9.65,"orders":1},{"quantity":650,"price":9.7,"orders":1},{"quantity":1300,"price":9.75,"orders":2}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|138011","symbol":"TATACHEM25SEP920PE","last_price":9.25,"volume":87750,"average_price":9.59,"oi":124800.0,"net_change":-4.55,"total_buy_quantity":332150.0,"total_sell_quantity":153400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.25,"last_trade_time":"1757325594679","oi_day_high":124800.0,"oi_day_low":115700.0},"NSE_FO:IDFCFIRSTB25SEP68CE":{"ohlc":{"open":4.9,"high":5.5,"low":4.8,"close":4.85},"depth":{"buy":[{"quantity":9275,"price":4.9,"orders":1},{"quantity":27825,"price":4.85,"orders":3},{"quantity":18550,"price":4.8,"orders":2},{"quantity":18550,"price":4.75,"orders":2},{"quantity":18550,"price":4.7,"orders":2}],"sell":[{"quantity":27825,"price":4.95,"orders":3},{"quantity":27825,"price":5.0,"orders":3},{"quantity":27825,"price":5.05,"orders":3},{"quantity":27825,"price":5.1,"orders":3},{"quantity":18550,"price":5.15,"orders":2}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|96692","symbol":"IDFCFIRSTB25SEP68CE","last_price":4.85,"volume":398825,"average_price":5.15,"oi":1919925.0,"net_change":-0.3,"total_buy_quantity":1150100.0,"total_sell_quantity":1419075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.15,"last_trade_time":"1757324506364","oi_day_high":1929200.0,"oi_day_low":1873550.0},"NSE_FO:VOLTAS25SEP1360CE":{"ohlc":{"open":70.6,"high":83.15,"low":66.2,"close":68.7},"depth":{"buy":[{"quantity":375,"price":68.8,"orders":1},{"quantity":375,"price":68.75,"orders":1},{"quantity":375,"price":68.7,"orders":1},{"quantity":375,"price":68.5,"orders":1},{"quantity":375,"price":67.05,"orders":1}],"sell":[{"quantity":375,"price":69.9,"orders":1},{"quantity":375,"price":69.95,"orders":1},{"quantity":375,"price":70.0,"orders":1},{"quantity":375,"price":70.75,"orders":1},{"quantity":375,"price":70.8,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|144146","symbol":"VOLTAS25SEP1360CE","last_price":68.7,"volume":15375,"average_price":74.0,"oi":70125.0,"net_change":-11.1,"total_buy_quantity":53250.0,"total_sell_quantity":65625.0,"lower_circuit_limit":15.2,"upper_circuit_limit":144.4,"last_trade_time":"1757325539053","oi_day_high":70875.0,"oi_day_low":67500.0},"NSE_FO:ADANIENSOL25SEP780CE":{"ohlc":{"open":13.7,"high":22.3,"low":13.45,"close":20.65},"depth":{"buy":[{"quantity":675,"price":20.35,"orders":1},{"quantity":1350,"price":20.3,"orders":2},{"quantity":675,"price":20.25,"orders":1},{"quantity":675,"price":19.7,"orders":1},{"quantity":2025,"price":18.5,"orders":1}],"sell":[{"quantity":12150,"price":21.0,"orders":1},{"quantity":675,"price":21.25,"orders":1},{"quantity":675,"price":21.3,"orders":1},{"quantity":675,"price":21.35,"orders":1},{"quantity":1350,"price":21.4,"orders":2}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|61577","symbol":"ADANIENSOL25SEP780CE","last_price":20.65,"volume":1295325,"average_price":18.95,"oi":810675.0,"net_change":7.7,"total_buy_quantity":162000.0,"total_sell_quantity":157275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.9,"last_trade_time":"1757325570330","oi_day_high":851850.0,"oi_day_low":802575.0},"NSE_FO:AMBER25SEP7200CE":{"ohlc":{"open":510.0,"high":510.0,"low":510.0,"close":510.0},"depth":{"buy":[{"quantity":100,"price":408.9,"orders":1},{"quantity":200,"price":408.85,"orders":1},{"quantity":300,"price":402.8,"orders":1},{"quantity":1000,"price":394.7,"orders":1},{"quantity":500,"price":356.0,"orders":1}],"sell":[{"quantity":100,"price":464.15,"orders":1},{"quantity":800,"price":464.2,"orders":1},{"quantity":300,"price":464.3,"orders":1},{"quantity":500,"price":476.4,"orders":1},{"quantity":400,"price":482.5,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|65974","symbol":"AMBER25SEP7200CE","last_price":510.0,"volume":0,"average_price":0.0,"oi":600.0,"net_change":0.0,"total_buy_quantity":3100.0,"total_sell_quantity":7100.0,"lower_circuit_limit":288.85,"upper_circuit_limit":1322.35,"last_trade_time":"1756704962000","oi_day_high":600.0,"oi_day_low":600.0},"NSE_FO:KAYNES25SEP6200CE":{"ohlc":{"open":935.0,"high":1003.0,"low":892.0,"close":892.0},"depth":{"buy":[{"quantity":100,"price":903.35,"orders":1},{"quantity":100,"price":903.3,"orders":1},{"quantity":100,"price":903.25,"orders":1},{"quantity":100,"price":903.15,"orders":1},{"quantity":100,"price":899.2,"orders":1}],"sell":[{"quantity":100,"price":917.65,"orders":1},{"quantity":100,"price":917.7,"orders":1},{"quantity":100,"price":917.75,"orders":1},{"quantity":100,"price":917.8,"orders":1},{"quantity":100,"price":917.85,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|104797","symbol":"KAYNES25SEP6200CE","last_price":892.0,"volume":1700,"average_price":978.33,"oi":9400.0,"net_change":192.0,"total_buy_quantity":11000.0,"total_sell_quantity":8200.0,"lower_circuit_limit":218.4,"upper_circuit_limit":1181.6,"last_trade_time":"1757322730549","oi_day_high":10700.0,"oi_day_low":9400.0},"NSE_FO:OBEROIRLTY25SEP1620PE":{"ohlc":{"open":28.7,"high":34.6,"low":24.7,"close":31.9},"depth":{"buy":[{"quantity":350,"price":32.3,"orders":1},{"quantity":350,"price":32.1,"orders":1},{"quantity":350,"price":32.05,"orders":1},{"quantity":1400,"price":31.35,"orders":1},{"quantity":350,"price":31.05,"orders":1}],"sell":[{"quantity":350,"price":33.15,"orders":1},{"quantity":350,"price":33.2,"orders":1},{"quantity":350,"price":33.45,"orders":1},{"quantity":350,"price":34.1,"orders":1},{"quantity":700,"price":34.15,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|114400","symbol":"OBEROIRLTY25SEP1620PE","last_price":31.9,"volume":39900,"average_price":30.36,"oi":56700.0,"net_change":-1.35,"total_buy_quantity":71400.0,"total_sell_quantity":45150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.45,"last_trade_time":"1757325420122","oi_day_high":57050.0,"oi_day_low":49350.0},"NSE_FO:EXIDEIND25SEP395PE":{"ohlc":{"open":3.0,"high":3.0,"low":1.05,"close":1.2},"depth":{"buy":[{"quantity":5400,"price":1.2,"orders":3},{"quantity":5400,"price":1.15,"orders":2},{"quantity":5400,"price":1.1,"orders":3},{"quantity":84600,"price":1.05,"orders":6},{"quantity":19800,"price":1.0,"orders":6}],"sell":[{"quantity":5400,"price":1.3,"orders":3},{"quantity":5400,"price":1.35,"orders":3},{"quantity":7200,"price":1.4,"orders":4},{"quantity":45000,"price":1.45,"orders":8},{"quantity":28800,"price":1.5,"orders":7}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|83912","symbol":"EXIDEIND25SEP395PE","last_price":1.2,"volume":721800,"average_price":1.47,"oi":487800.0,"net_change":-2.5,"total_buy_quantity":405000.0,"total_sell_quantity":504000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1757325564134","oi_day_high":489600.0,"oi_day_low":426600.0},"NSE_FO:LODHA25SEP1200CE":{"ohlc":{"open":29.0,"high":34.25,"low":27.85,"close":31.75},"depth":{"buy":[{"quantity":450,"price":30.95,"orders":1},{"quantity":450,"price":30.9,"orders":1},{"quantity":450,"price":29.95,"orders":1},{"quantity":1350,"price":29.9,"orders":1},{"quantity":1350,"price":29.65,"orders":1}],"sell":[{"quantity":450,"price":31.75,"orders":1},{"quantity":450,"price":31.95,"orders":1},{"quantity":1350,"price":32.0,"orders":3},{"quantity":450,"price":32.75,"orders":1},{"quantity":450,"price":32.8,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|108154","symbol":"LODHA25SEP1200CE","last_price":31.75,"volume":398700,"average_price":31.79,"oi":224550.0,"net_change":2.75,"total_buy_quantity":82800.0,"total_sell_quantity":101700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.25,"last_trade_time":"1757325560134","oi_day_high":242550.0,"oi_day_low":194850.0},"NSE_FO:IDEA25SEP7PE":{"ohlc":{"open":0.25,"high":0.3,"low":0.2,"close":0.3},"depth":{"buy":[{"quantity":6075375,"price":0.25,"orders":32},{"quantity":40454850,"price":0.2,"orders":133},{"quantity":99421725,"price":0.15,"orders":119},{"quantity":95919450,"price":0.1,"orders":136},{"quantity":58895400,"price":0.05,"orders":108}],"sell":[{"quantity":33164400,"price":0.3,"orders":117},{"quantity":22657575,"price":0.35,"orders":60},{"quantity":22729050,"price":0.4,"orders":47},{"quantity":15367125,"price":0.45,"orders":28},{"quantity":12936975,"price":0.5,"orders":24}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|94152","symbol":"IDEA25SEP7PE","last_price":0.3,"volume":161319075,"average_price":0.25,"oi":3.0548415E8,"net_change":0.0,"total_buy_quantity":3.007668E8,"total_sell_quantity":1.25009775E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1757325597536","oi_day_high":3.08772E8,"oi_day_low":2.94262575E8},"NSE_FO:CANBK25SEP105PE":{"ohlc":{"open":1.3,"high":1.35,"low":0.85,"close":1.05},"depth":{"buy":[{"quantity":297000,"price":1.05,"orders":12},{"quantity":290250,"price":1.0,"orders":9},{"quantity":297000,"price":0.95,"orders":10},{"quantity":229500,"price":0.9,"orders":10},{"quantity":216000,"price":0.85,"orders":7}],"sell":[{"quantity":13500,"price":1.1,"orders":2},{"quantity":108000,"price":1.15,"orders":8},{"quantity":202500,"price":1.2,"orders":9},{"quantity":209250,"price":1.25,"orders":6},{"quantity":189000,"price":1.3,"orders":7}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|74416","symbol":"CANBK25SEP105PE","last_price":1.05,"volume":4461750,"average_price":1.03,"oi":6331500.0,"net_change":-0.3,"total_buy_quantity":5528250.0,"total_sell_quantity":2052000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1757325540005","oi_day_high":6594750.0,"oi_day_low":6331500.0},"NSE_FO:NTPC25SEP330CE":{"ohlc":{"open":6.2,"high":6.8,"low":4.45,"close":4.55},"depth":{"buy":[{"quantity":19500,"price":4.55,"orders":9},{"quantity":63000,"price":4.5,"orders":17},{"quantity":36000,"price":4.45,"orders":10},{"quantity":52500,"price":4.4,"orders":6},{"quantity":22500,"price":4.35,"orders":4}],"sell":[{"quantity":10500,"price":4.65,"orders":6},{"quantity":40500,"price":4.7,"orders":10},{"quantity":15000,"price":4.75,"orders":6},{"quantity":28500,"price":4.8,"orders":8},{"quantity":30000,"price":4.85,"orders":8}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|118622","symbol":"NTPC25SEP330CE","last_price":4.55,"volume":6861000,"average_price":5.35,"oi":4684500.0,"net_change":-1.25,"total_buy_quantity":777000.0,"total_sell_quantity":805500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.8,"last_trade_time":"1757325588089","oi_day_high":4684500.0,"oi_day_low":2550000.0},"NSE_FO:IGL25SEP205PE":{"ohlc":{"open":2.55,"high":2.7,"low":1.8,"close":2.15},"depth":{"buy":[{"quantity":2750,"price":2.15,"orders":1},{"quantity":11000,"price":2.1,"orders":4},{"quantity":8250,"price":2.05,"orders":3},{"quantity":5500,"price":2.0,"orders":2},{"quantity":24750,"price":1.95,"orders":2}],"sell":[{"quantity":8250,"price":2.25,"orders":3},{"quantity":13750,"price":2.3,"orders":4},{"quantity":11000,"price":2.35,"orders":4},{"quantity":30250,"price":2.4,"orders":3},{"quantity":30250,"price":2.45,"orders":5}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|95070","symbol":"IGL25SEP205PE","last_price":2.15,"volume":275000,"average_price":2.12,"oi":368500.0,"net_change":-0.5,"total_buy_quantity":484000.0,"total_sell_quantity":671000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1757325544618","oi_day_high":371250.0,"oi_day_low":313500.0},"NSE_FO:SRF25SEP2850CE":{"ohlc":{"open":83.0,"high":108.5,"low":75.2,"close":96.2},"depth":{"buy":[{"quantity":200,"price":92.35,"orders":1},{"quantity":200,"price":92.3,"orders":1},{"quantity":400,"price":92.25,"orders":2},{"quantity":200,"price":92.2,"orders":1},{"quantity":200,"price":90.15,"orders":1}],"sell":[{"quantity":200,"price":97.95,"orders":1},{"quantity":200,"price":98.05,"orders":1},{"quantity":200,"price":98.15,"orders":1},{"quantity":200,"price":100.0,"orders":1},{"quantity":200,"price":105.0,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|124845","symbol":"SRF25SEP2850CE","last_price":96.2,"volume":44000,"average_price":91.24,"oi":46600.0,"net_change":22.45,"total_buy_quantity":29800.0,"total_sell_quantity":13200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":153.95,"last_trade_time":"1757325580005","oi_day_high":48800.0,"oi_day_low":45800.0},"NSE_FO:IRCTC25SEP700CE":{"ohlc":{"open":22.9,"high":25.7,"low":21.0,"close":22.1},"depth":{"buy":[{"quantity":1750,"price":21.7,"orders":2},{"quantity":875,"price":21.65,"orders":1},{"quantity":875,"price":21.45,"orders":1},{"quantity":1750,"price":21.0,"orders":2},{"quantity":875,"price":20.7,"orders":1}],"sell":[{"quantity":875,"price":22.15,"orders":1},{"quantity":875,"price":22.2,"orders":1},{"quantity":875,"price":22.35,"orders":1},{"quantity":875,"price":22.45,"orders":1},{"quantity":875,"price":22.75,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|101229","symbol":"IRCTC25SEP700CE","last_price":22.1,"volume":139125,"average_price":23.65,"oi":333375.0,"net_change":-1.3,"total_buy_quantity":102375.0,"total_sell_quantity":133000.0,"lower_circuit_limit":0.6,"upper_circuit_limit":46.2,"last_trade_time":"1757325378448","oi_day_high":353500.0,"oi_day_low":333375.0},"NSE_FO:MUTHOOTFIN25SEP2650CE":{"ohlc":{"open":243.45,"high":292.3,"low":237.55,"close":280.35},"depth":{"buy":[{"quantity":550,"price":265.5,"orders":2},{"quantity":275,"price":265.45,"orders":1},{"quantity":275,"price":265.4,"orders":1},{"quantity":275,"price":265.35,"orders":1},{"quantity":275,"price":265.25,"orders":1}],"sell":[{"quantity":275,"price":269.85,"orders":1},{"quantity":275,"price":274.75,"orders":1},{"quantity":275,"price":274.8,"orders":1},{"quantity":825,"price":279.0,"orders":1},{"quantity":550,"price":280.25,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|110469","symbol":"MUTHOOTFIN25SEP2650CE","last_price":280.35,"volume":17050,"average_price":269.63,"oi":24200.0,"net_change":69.75,"total_buy_quantity":20625.0,"total_sell_quantity":19525.0,"lower_circuit_limit":79.8,"upper_circuit_limit":341.4,"last_trade_time":"1757316844773","oi_day_high":24200.0,"oi_day_low":19525.0},"NSE_FO:TATAMOTORS25SEP680CE":{"ohlc":{"open":28.0,"high":48.8,"low":28.0,"close":48.9},"depth":{"buy":[{"quantity":800,"price":48.4,"orders":1},{"quantity":800,"price":48.35,"orders":1},{"quantity":800,"price":48.3,"orders":1},{"quantity":800,"price":48.25,"orders":1},{"quantity":800,"price":48.2,"orders":1}],"sell":[{"quantity":800,"price":48.75,"orders":1},{"quantity":800,"price":48.8,"orders":1},{"quantity":800,"price":48.9,"orders":1},{"quantity":800,"price":48.95,"orders":1},{"quantity":800,"price":49.0,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|139512","symbol":"TATAMOTORS25SEP680CE","last_price":48.9,"volume":1932000,"average_price":40.79,"oi":1648800.0,"net_change":22.8,"total_buy_quantity":135200.0,"total_sell_quantity":123200.0,"lower_circuit_limit":2.55,"upper_circuit_limit":70.7,"last_trade_time":"1757325573103","oi_day_high":2068800.0,"oi_day_low":1648800.0},"NSE_FO:NESTLEIND25SEP1160PE":{"ohlc":{"open":5.05,"high":8.05,"low":3.8,"close":6.75},"depth":{"buy":[{"quantity":1000,"price":6.6,"orders":2},{"quantity":1000,"price":6.55,"orders":2},{"quantity":1000,"price":6.5,"orders":2},{"quantity":500,"price":6.45,"orders":1},{"quantity":500,"price":6.35,"orders":1}],"sell":[{"quantity":1000,"price":6.9,"orders":2},{"quantity":1000,"price":6.95,"orders":2},{"quantity":500,"price":7.0,"orders":1},{"quantity":500,"price":7.05,"orders":1},{"quantity":1000,"price":7.1,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|117394","symbol":"NESTLEIND25SEP1160PE","last_price":6.75,"volume":114500,"average_price":6.22,"oi":101500.0,"net_change":1.95,"total_buy_quantity":201500.0,"total_sell_quantity":134000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.8,"last_trade_time":"1757325548852","oi_day_high":102000.0,"oi_day_low":91500.0},"NSE_FO:ITC25SEP400CE":{"ohlc":{"open":12.25,"high":13.25,"low":10.85,"close":11.2},"depth":{"buy":[{"quantity":6400,"price":11.1,"orders":3},{"quantity":6400,"price":11.05,"orders":3},{"quantity":4800,"price":11.0,"orders":3},{"quantity":6400,"price":10.95,"orders":4},{"quantity":1600,"price":10.9,"orders":1}],"sell":[{"quantity":1600,"price":11.25,"orders":1},{"quantity":3200,"price":11.3,"orders":2},{"quantity":4800,"price":11.35,"orders":3},{"quantity":3200,"price":11.4,"orders":2},{"quantity":3200,"price":11.45,"orders":2}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|101931","symbol":"ITC25SEP400CE","last_price":11.2,"volume":1425600,"average_price":11.87,"oi":1448000.0,"net_change":-0.25,"total_buy_quantity":436800.0,"total_sell_quantity":315200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.45,"last_trade_time":"1757325588393","oi_day_high":1617600.0,"oi_day_low":1417600.0},"NSE_FO:NHPC25SEP78CE":{"ohlc":{"open":2.05,"high":2.7,"low":2.0,"close":2.4},"depth":{"buy":[{"quantity":25600,"price":2.35,"orders":4},{"quantity":25600,"price":2.3,"orders":4},{"quantity":38400,"price":2.25,"orders":4},{"quantity":172800,"price":2.2,"orders":5},{"quantity":57600,"price":2.15,"orders":4}],"sell":[{"quantity":25600,"price":2.5,"orders":4},{"quantity":57600,"price":2.55,"orders":5},{"quantity":44800,"price":2.6,"orders":3},{"quantity":12800,"price":2.65,"orders":2},{"quantity":44800,"price":2.7,"orders":3}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|117808","symbol":"NHPC25SEP78CE","last_price":2.4,"volume":928000,"average_price":2.43,"oi":742400.0,"net_change":0.2,"total_buy_quantity":768000.0,"total_sell_quantity":716800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1757325491011","oi_day_high":883200.0,"oi_day_low":729600.0},"NSE_FO:PETRONET25SEP270PE":{"ohlc":{"open":4.8,"high":4.8,"low":3.55,"close":4.15},"depth":{"buy":[{"quantity":3600,"price":4.1,"orders":2},{"quantity":5400,"price":4.05,"orders":3},{"quantity":5400,"price":4.0,"orders":3},{"quantity":1800,"price":3.95,"orders":1},{"quantity":19800,"price":3.9,"orders":4}],"sell":[{"quantity":3600,"price":4.2,"orders":2},{"quantity":5400,"price":4.25,"orders":3},{"quantity":7200,"price":4.3,"orders":4},{"quantity":5400,"price":4.35,"orders":3},{"quantity":1800,"price":4.4,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|122431","symbol":"PETRONET25SEP270PE","last_price":4.15,"volume":374400,"average_price":4.01,"oi":1243800.0,"net_change":-0.65,"total_buy_quantity":442800.0,"total_sell_quantity":423000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.8,"last_trade_time":"1757325450018","oi_day_high":1260000.0,"oi_day_low":1202400.0},"NSE_FO:PRESTIGE25SEP1580PE":{"ohlc":{"open":77.0,"high":77.0,"low":60.5,"close":66.8},"depth":{"buy":[{"quantity":450,"price":64.8,"orders":1},{"quantity":450,"price":64.75,"orders":1},{"quantity":450,"price":64.65,"orders":1},{"quantity":450,"price":64.55,"orders":1},{"quantity":450,"price":64.35,"orders":1}],"sell":[{"quantity":450,"price":66.35,"orders":1},{"quantity":450,"price":67.3,"orders":1},{"quantity":450,"price":67.35,"orders":1},{"quantity":450,"price":68.1,"orders":1},{"quantity":450,"price":68.15,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|119978","symbol":"PRESTIGE25SEP1580PE","last_price":66.8,"volume":9900,"average_price":65.83,"oi":54000.0,"net_change":-22.95,"total_buy_quantity":40050.0,"total_sell_quantity":47700.0,"lower_circuit_limit":19.4,"upper_circuit_limit":160.1,"last_trade_time":"1757324077575","oi_day_high":55350.0,"oi_day_low":54000.0},"NSE_FO:ABB25SEP5000PE":{"ohlc":{"open":58.75,"high":62.9,"low":40.3,"close":60.0},"depth":{"buy":[{"quantity":125,"price":58.0,"orders":1},{"quantity":125,"price":57.9,"orders":1},{"quantity":375,"price":57.8,"orders":2},{"quantity":125,"price":57.75,"orders":1},{"quantity":125,"price":52.95,"orders":1}],"sell":[{"quantity":125,"price":60.75,"orders":1},{"quantity":125,"price":60.8,"orders":1},{"quantity":125,"price":61.95,"orders":1},{"quantity":375,"price":62.0,"orders":3},{"quantity":125,"price":62.55,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|62855","symbol":"ABB25SEP5000PE","last_price":60.0,"volume":66625,"average_price":50.7,"oi":121000.0,"net_change":-4.35,"total_buy_quantity":24125.0,"total_sell_quantity":9625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":180.3,"last_trade_time":"1757325585855","oi_day_high":122125.0,"oi_day_low":116875.0},"NSE_FO:BHARATFORG25SEP1120CE":{"ohlc":{"open":45.3,"high":103.9,"low":45.3,"close":94.0},"depth":{"buy":[{"quantity":500,"price":94.3,"orders":1},{"quantity":500,"price":94.25,"orders":1},{"quantity":500,"price":94.15,"orders":1},{"quantity":500,"price":94.1,"orders":1},{"quantity":500,"price":93.25,"orders":1}],"sell":[{"quantity":500,"price":95.4,"orders":1},{"quantity":500,"price":95.45,"orders":1},{"quantity":500,"price":95.85,"orders":1},{"quantity":500,"price":95.9,"orders":1},{"quantity":500,"price":96.2,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|72968","symbol":"BHARATFORG25SEP1120CE","last_price":94.0,"volume":194000,"average_price":77.97,"oi":95500.0,"net_change":55.0,"total_buy_quantity":78000.0,"total_sell_quantity":37500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":141.3,"last_trade_time":"1757325201031","oi_day_high":139500.0,"oi_day_low":95000.0},"NSE_FO:GLENMARK25SEP1940CE":{"ohlc":{"open":142.0,"high":148.0,"low":126.85,"close":148.0},"depth":{"buy":[{"quantity":375,"price":132.65,"orders":1},{"quantity":375,"price":132.6,"orders":1},{"quantity":375,"price":132.55,"orders":1},{"quantity":375,"price":132.45,"orders":1},{"quantity":1875,"price":126.7,"orders":1}],"sell":[{"quantity":375,"price":136.6,"orders":1},{"quantity":375,"price":136.65,"orders":1},{"quantity":375,"price":136.7,"orders":1},{"quantity":375,"price":136.8,"orders":1},{"quantity":375,"price":136.85,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|85540","symbol":"GLENMARK25SEP1940CE","last_price":148.0,"volume":12000,"average_price":138.06,"oi":42000.0,"net_change":17.6,"total_buy_quantity":32250.0,"total_sell_quantity":37500.0,"lower_circuit_limit":35.8,"upper_circuit_limit":225.0,"last_trade_time":"1757321925179","oi_day_high":43500.0,"oi_day_low":42000.0},"NSE_FO:GMRAIRPORT25SEP86CE":{"ohlc":{"open":2.35,"high":2.7,"low":2.25,"close":2.3},"depth":{"buy":[{"quantity":41850,"price":2.25,"orders":6},{"quantity":27900,"price":2.2,"orders":4},{"quantity":6975,"price":2.15,"orders":1},{"quantity":13950,"price":2.1,"orders":2},{"quantity":6975,"price":2.05,"orders":1}],"sell":[{"quantity":20925,"price":2.35,"orders":3},{"quantity":34875,"price":2.4,"orders":5},{"quantity":20925,"price":2.45,"orders":3},{"quantity":48825,"price":2.5,"orders":3},{"quantity":13950,"price":2.55,"orders":2}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|87649","symbol":"GMRAIRPORT25SEP86CE","last_price":2.3,"volume":1632150,"average_price":2.43,"oi":878850.0,"net_change":0.0,"total_buy_quantity":613800.0,"total_sell_quantity":837000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1757325585624","oi_day_high":1004400.0,"oi_day_low":599850.0},"NSE_FO:PAYTM25SEP1240CE":{"ohlc":{"open":53.55,"high":60.0,"low":45.9,"close":52.4},"depth":{"buy":[{"quantity":725,"price":52.25,"orders":1},{"quantity":725,"price":52.05,"orders":1},{"quantity":725,"price":52.0,"orders":1},{"quantity":725,"price":51.7,"orders":1},{"quantity":725,"price":51.65,"orders":1}],"sell":[{"quantity":725,"price":52.85,"orders":1},{"quantity":725,"price":52.9,"orders":1},{"quantity":725,"price":52.95,"orders":1},{"quantity":725,"price":53.0,"orders":1},{"quantity":725,"price":53.1,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|121855","symbol":"PAYTM25SEP1240CE","last_price":52.4,"volume":384250,"average_price":52.87,"oi":489375.0,"net_change":-2.3,"total_buy_quantity":91350.0,"total_sell_quantity":113100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":120.3,"last_trade_time":"1757325593146","oi_day_high":493725.0,"oi_day_low":466900.0},"NSE_FO:DIVISLAB25SEP6100CE":{"ohlc":{"open":116.0,"high":131.75,"low":83.95,"close":119.0},"depth":{"buy":[{"quantity":100,"price":117.65,"orders":1},{"quantity":100,"price":117.6,"orders":1},{"quantity":100,"price":117.5,"orders":1},{"quantity":100,"price":117.45,"orders":1},{"quantity":100,"price":116.0,"orders":1}],"sell":[{"quantity":100,"price":121.4,"orders":1},{"quantity":100,"price":121.5,"orders":1},{"quantity":100,"price":121.6,"orders":1},{"quantity":100,"price":121.85,"orders":1},{"quantity":300,"price":121.9,"orders":3}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|81301","symbol":"DIVISLAB25SEP6100CE","last_price":119.0,"volume":265100,"average_price":111.89,"oi":82400.0,"net_change":4.3,"total_buy_quantity":25300.0,"total_sell_quantity":22200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":253.05,"last_trade_time":"1757325597103","oi_day_high":97000.0,"oi_day_low":74800.0},"NSE_FO:CUMMINSIND25SEP3850CE":{"ohlc":{"open":149.65,"high":166.0,"low":137.3,"close":145.25},"depth":{"buy":[{"quantity":200,"price":142.8,"orders":1},{"quantity":200,"price":142.7,"orders":1},{"quantity":200,"price":142.6,"orders":1},{"quantity":200,"price":142.5,"orders":1},{"quantity":200,"price":142.45,"orders":1}],"sell":[{"quantity":200,"price":151.3,"orders":1},{"quantity":200,"price":151.4,"orders":1},{"quantity":200,"price":151.5,"orders":1},{"quantity":600,"price":160.95,"orders":1},{"quantity":2000,"price":171.45,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|79601","symbol":"CUMMINSIND25SEP3850CE","last_price":145.25,"volume":6600,"average_price":154.58,"oi":21000.0,"net_change":6.65,"total_buy_quantity":33000.0,"total_sell_quantity":15800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":281.75,"last_trade_time":"1757324816905","oi_day_high":22800.0,"oi_day_low":20800.0},"NSE_FO:BANKINDIA25SEP110CE":{"ohlc":{"open":4.65,"high":5.55,"low":4.5,"close":4.9},"depth":{"buy":[{"quantity":10400,"price":4.85,"orders":2},{"quantity":10400,"price":4.8,"orders":2},{"quantity":10400,"price":4.75,"orders":2},{"quantity":57200,"price":4.7,"orders":4},{"quantity":10400,"price":4.65,"orders":2}],"sell":[{"quantity":31200,"price":5.0,"orders":6},{"quantity":15600,"price":5.05,"orders":3},{"quantity":15600,"price":5.1,"orders":3},{"quantity":52000,"price":5.15,"orders":3},{"quantity":10400,"price":5.2,"orders":2}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|72184","symbol":"BANKINDIA25SEP110CE","last_price":4.9,"volume":436800,"average_price":5.08,"oi":1705600.0,"net_change":0.25,"total_buy_quantity":764400.0,"total_sell_quantity":988000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.65,"last_trade_time":"1757323986334","oi_day_high":1710800.0,"oi_day_low":1700400.0},"NSE_FO:SHREECEM25SEP29750CE":{"ohlc":{"open":1075.0,"high":1150.0,"low":1075.0,"close":1150.0},"depth":{"buy":[{"quantity":25,"price":1010.3,"orders":1},{"quantity":25,"price":1010.25,"orders":1},{"quantity":25,"price":1010.2,"orders":1},{"quantity":25,"price":1010.15,"orders":1},{"quantity":25,"price":1010.05,"orders":1}],"sell":[{"quantity":25,"price":1161.5,"orders":1},{"quantity":25,"price":1161.55,"orders":1},{"quantity":25,"price":1161.6,"orders":1},{"quantity":25,"price":1161.65,"orders":1},{"quantity":25,"price":1161.7,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|123188","symbol":"SHREECEM25SEP29750CE","last_price":1150.0,"volume":550,"average_price":1093.04,"oi":500.0,"net_change":408.0,"total_buy_quantity":1675.0,"total_sell_quantity":1450.0,"lower_circuit_limit":5.95,"upper_circuit_limit":1478.05,"last_trade_time":"1757318242941","oi_day_high":925.0,"oi_day_low":500.0},"NSE_FO:SIEMENS25SEP3050PE":{"ohlc":{"open":50.7,"high":53.2,"low":35.4,"close":39.45},"depth":{"buy":[{"quantity":125,"price":38.6,"orders":1},{"quantity":125,"price":38.55,"orders":1},{"quantity":125,"price":38.5,"orders":1},{"quantity":125,"price":38.45,"orders":1},{"quantity":125,"price":38.25,"orders":1}],"sell":[{"quantity":125,"price":40.55,"orders":1},{"quantity":125,"price":40.6,"orders":1},{"quantity":125,"price":41.55,"orders":1},{"quantity":250,"price":42.35,"orders":1},{"quantity":250,"price":42.5,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|123889","symbol":"SIEMENS25SEP3050PE","last_price":39.45,"volume":42375,"average_price":43.86,"oi":23750.0,"net_change":-16.45,"total_buy_quantity":26125.0,"total_sell_quantity":17500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":140.1,"last_trade_time":"1757325598751","oi_day_high":27750.0,"oi_day_low":23750.0},"NSE_FO:IEX25SEP140PE":{"ohlc":{"open":2.7,"high":2.9,"low":2.05,"close":2.3},"depth":{"buy":[{"quantity":18750,"price":2.2,"orders":5},{"quantity":15000,"price":2.15,"orders":4},{"quantity":11250,"price":2.1,"orders":3},{"quantity":15000,"price":2.05,"orders":4},{"quantity":56250,"price":2.0,"orders":4}],"sell":[{"quantity":22500,"price":2.35,"orders":5},{"quantity":18750,"price":2.4,"orders":5},{"quantity":11250,"price":2.45,"orders":2},{"quantity":37500,"price":2.5,"orders":3},{"quantity":30000,"price":2.55,"orders":3}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|97090","symbol":"IEX25SEP140PE","last_price":2.3,"volume":517500,"average_price":2.29,"oi":2115000.0,"net_change":-0.65,"total_buy_quantity":663750.0,"total_sell_quantity":798750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1757325528945","oi_day_high":2122500.0,"oi_day_low":2028750.0},"NSE_FO:ZYDUSLIFE25SEP980CE":{"ohlc":{"open":48.0,"high":52.05,"low":43.5,"close":45.5},"depth":{"buy":[{"quantity":900,"price":45.1,"orders":1},{"quantity":900,"price":45.05,"orders":1},{"quantity":900,"price":44.95,"orders":1},{"quantity":900,"price":44.85,"orders":1},{"quantity":900,"price":44.75,"orders":1}],"sell":[{"quantity":900,"price":46.1,"orders":1},{"quantity":900,"price":46.45,"orders":1},{"quantity":900,"price":48.0,"orders":1},{"quantity":1800,"price":48.5,"orders":1},{"quantity":2700,"price":49.0,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|144498","symbol":"ZYDUSLIFE25SEP980CE","last_price":45.5,"volume":22500,"average_price":49.02,"oi":48600.0,"net_change":-3.1,"total_buy_quantity":112500.0,"total_sell_quantity":86400.0,"lower_circuit_limit":14.55,"upper_circuit_limit":82.65,"last_trade_time":"1757325367711","oi_day_high":57600.0,"oi_day_low":48600.0},"NSE_FO:MPHASIS25SEP2850CE":{"ohlc":{"open":83.25,"high":88.75,"low":53.15,"close":64.8},"depth":{"buy":[{"quantity":275,"price":65.1,"orders":1},{"quantity":275,"price":64.8,"orders":1},{"quantity":275,"price":64.3,"orders":1},{"quantity":550,"price":64.25,"orders":2},{"quantity":275,"price":64.0,"orders":1}],"sell":[{"quantity":275,"price":66.8,"orders":1},{"quantity":275,"price":66.85,"orders":1},{"quantity":275,"price":66.9,"orders":1},{"quantity":275,"price":66.95,"orders":1},{"quantity":275,"price":67.15,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|110306","symbol":"MPHASIS25SEP2850CE","last_price":64.8,"volume":109450,"average_price":65.78,"oi":98450.0,"net_change":-4.55,"total_buy_quantity":33825.0,"total_sell_quantity":24200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":145.85,"last_trade_time":"1757325579237","oi_day_high":106700.0,"oi_day_low":94325.0},"NSE_FO:MFSL25SEP1600PE":{"ohlc":{"open":49.4,"high":53.6,"low":30.25,"close":40.35},"depth":{"buy":[{"quantity":1600,"price":39.8,"orders":2},{"quantity":800,"price":39.35,"orders":1},{"quantity":800,"price":39.2,"orders":1},{"quantity":800,"price":39.1,"orders":1},{"quantity":2400,"price":38.05,"orders":1}],"sell":[{"quantity":1600,"price":40.4,"orders":2},{"quantity":800,"price":42.35,"orders":1},{"quantity":800,"price":42.75,"orders":1},{"quantity":800,"price":42.8,"orders":1},{"quantity":800,"price":43.05,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|113716","symbol":"MFSL25SEP1600PE","last_price":40.35,"volume":304000,"average_price":39.15,"oi":173600.0,"net_change":-4.95,"total_buy_quantity":110400.0,"total_sell_quantity":87200.0,"lower_circuit_limit":3.5,"upper_circuit_limit":87.1,"last_trade_time":"1757325587264","oi_day_high":175200.0,"oi_day_low":150400.0},"NSE_FO:COLPAL25SEP2260PE":{"ohlc":{"open":6.65,"high":11.95,"low":6.65,"close":11.9},"depth":{"buy":[{"quantity":225,"price":11.65,"orders":1},{"quantity":225,"price":11.35,"orders":1},{"quantity":225,"price":11.3,"orders":1},{"quantity":225,"price":11.2,"orders":1},{"quantity":225,"price":11.15,"orders":1}],"sell":[{"quantity":225,"price":12.0,"orders":1},{"quantity":225,"price":12.15,"orders":1},{"quantity":450,"price":12.2,"orders":2},{"quantity":225,"price":12.25,"orders":1},{"quantity":1125,"price":12.35,"orders":3}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|78081","symbol":"COLPAL25SEP2260PE","last_price":11.9,"volume":33525,"average_price":10.56,"oi":49050.0,"net_change":3.2,"total_buy_quantity":93375.0,"total_sell_quantity":61425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.7,"last_trade_time":"1757325599644","oi_day_high":49050.0,"oi_day_low":37575.0},"NSE_FO:ADANIENT25SEP2300PE":{"ohlc":{"open":62.9,"high":62.9,"low":35.0,"close":41.3},"depth":{"buy":[{"quantity":300,"price":41.35,"orders":1},{"quantity":300,"price":41.3,"orders":1},{"quantity":300,"price":41.1,"orders":1},{"quantity":300,"price":41.05,"orders":1},{"quantity":600,"price":41.0,"orders":2}],"sell":[{"quantity":300,"price":42.65,"orders":1},{"quantity":300,"price":42.75,"orders":1},{"quantity":300,"price":42.85,"orders":1},{"quantity":300,"price":42.9,"orders":1},{"quantity":1800,"price":42.95,"orders":2}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|64074","symbol":"ADANIENT25SEP2300PE","last_price":41.3,"volume":931800,"average_price":42.3,"oi":796500.0,"net_change":-21.6,"total_buy_quantity":182100.0,"total_sell_quantity":45600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":151.45,"last_trade_time":"1757325571048","oi_day_high":796500.0,"oi_day_low":713700.0},"NSE_FO:MARUTI25SEP14800PE":{"ohlc":{"open":195.85,"high":207.2,"low":77.0,"close":85.5},"depth":{"buy":[{"quantity":50,"price":87.0,"orders":1},{"quantity":50,"price":85.5,"orders":1},{"quantity":100,"price":85.45,"orders":2},{"quantity":50,"price":85.4,"orders":1},{"quantity":50,"price":85.3,"orders":1}],"sell":[{"quantity":100,"price":88.0,"orders":2},{"quantity":50,"price":88.25,"orders":1},{"quantity":50,"price":88.5,"orders":1},{"quantity":250,"price":88.55,"orders":1},{"quantity":300,"price":89.0,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|111955","symbol":"MARUTI25SEP14800PE","last_price":85.5,"volume":358200,"average_price":119.01,"oi":193100.0,"net_change":-105.1,"total_buy_quantity":30650.0,"total_sell_quantity":21100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":455.85,"last_trade_time":"1757325598039","oi_day_high":208000.0,"oi_day_low":151900.0},"NSE_FO:BOSCHLTD25SEP39250CE":{"ohlc":{"open":1971.7,"high":1971.7,"low":1971.7,"close":1971.7},"depth":{"buy":[{"quantity":25,"price":2314.9,"orders":1},{"quantity":100,"price":2314.85,"orders":1},{"quantity":250,"price":2297.45,"orders":1},{"quantity":125,"price":2294.05,"orders":1},{"quantity":250,"price":2233.0,"orders":1}],"sell":[{"quantity":50,"price":2851.7,"orders":1},{"quantity":25,"price":2851.75,"orders":1},{"quantity":100,"price":2852.8,"orders":1},{"quantity":250,"price":2972.95,"orders":1},{"quantity":125,"price":3049.1,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|71727","symbol":"BOSCHLTD25SEP39250CE","last_price":1971.7,"volume":0,"average_price":0.0,"oi":175.0,"net_change":0.0,"total_buy_quantity":1550.0,"total_sell_quantity":1600.0,"lower_circuit_limit":893.85,"upper_circuit_limit":3702.75,"last_trade_time":"1756979967000","oi_day_high":275.0,"oi_day_low":175.0},"NSE_FO:GAIL25SEP170CE":{"ohlc":{"open":6.85,"high":6.95,"low":5.4,"close":5.65},"depth":{"buy":[{"quantity":9450,"price":5.6,"orders":3},{"quantity":6300,"price":5.55,"orders":2},{"quantity":6300,"price":5.5,"orders":2},{"quantity":3150,"price":5.45,"orders":1},{"quantity":9450,"price":5.4,"orders":2}],"sell":[{"quantity":6300,"price":5.7,"orders":2},{"quantity":12600,"price":5.75,"orders":4},{"quantity":9450,"price":5.8,"orders":3},{"quantity":3150,"price":5.85,"orders":1},{"quantity":3150,"price":5.9,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|86864","symbol":"GAIL25SEP170CE","last_price":5.65,"volume":784350,"average_price":5.9,"oi":1515150.0,"net_change":-1.2,"total_buy_quantity":428400.0,"total_sell_quantity":437850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.85,"last_trade_time":"1757325581529","oi_day_high":1515150.0,"oi_day_low":1313550.0},"NSE_FO:HDFCBANK25SEP960PE":{"ohlc":{"open":10.5,"high":11.85,"low":6.65,"close":8.3},"depth":{"buy":[{"quantity":1100,"price":8.2,"orders":1},{"quantity":4400,"price":8.15,"orders":3},{"quantity":3300,"price":8.1,"orders":3},{"quantity":2200,"price":8.05,"orders":2},{"quantity":23100,"price":8.0,"orders":2}],"sell":[{"quantity":1100,"price":8.35,"orders":1},{"quantity":1100,"price":8.4,"orders":1},{"quantity":1100,"price":8.45,"orders":1},{"quantity":2200,"price":8.5,"orders":2},{"quantity":2200,"price":8.55,"orders":2}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|90945","symbol":"HDFCBANK25SEP960PE","last_price":8.3,"volume":6675900,"average_price":9.04,"oi":3395700.0,"net_change":-2.85,"total_buy_quantity":642400.0,"total_sell_quantity":260700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.15,"last_trade_time":"1757325596273","oi_day_high":3709200.0,"oi_day_low":3163600.0},"NSE_FO:CROMPTON25SEP325PE":{"ohlc":{"open":6.5,"high":6.5,"low":4.9,"close":5.95},"depth":{"buy":[{"quantity":1800,"price":5.7,"orders":1},{"quantity":1800,"price":5.65,"orders":1},{"quantity":1800,"price":5.5,"orders":1},{"quantity":1800,"price":5.45,"orders":1},{"quantity":50400,"price":4.9,"orders":1}],"sell":[{"quantity":5400,"price":5.95,"orders":3},{"quantity":7200,"price":6.0,"orders":2},{"quantity":1800,"price":6.1,"orders":1},{"quantity":1800,"price":6.2,"orders":1},{"quantity":3600,"price":6.25,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|79146","symbol":"CROMPTON25SEP325PE","last_price":5.95,"volume":93600,"average_price":5.54,"oi":154800.0,"net_change":-0.15,"total_buy_quantity":302400.0,"total_sell_quantity":428400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.1,"last_trade_time":"1757325492002","oi_day_high":190800.0,"oi_day_low":153000.0},"NSE_FO:INFY25SEP1520CE":{"ohlc":{"open":9.4,"high":10.4,"low":6.4,"close":7.85},"depth":{"buy":[{"quantity":400,"price":7.75,"orders":1},{"quantity":2800,"price":7.65,"orders":5},{"quantity":2800,"price":7.6,"orders":6},{"quantity":2400,"price":7.55,"orders":5},{"quantity":2000,"price":7.5,"orders":3}],"sell":[{"quantity":8400,"price":7.8,"orders":5},{"quantity":3200,"price":7.85,"orders":8},{"quantity":2400,"price":7.9,"orders":4},{"quantity":1600,"price":7.95,"orders":2},{"quantity":7200,"price":8.0,"orders":6}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|99719","symbol":"INFY25SEP1520CE","last_price":7.85,"volume":2528400,"average_price":7.67,"oi":2042800.0,"net_change":-0.75,"total_buy_quantity":488400.0,"total_sell_quantity":244400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.6,"last_trade_time":"1757325599638","oi_day_high":2071600.0,"oi_day_low":1932000.0},"NSE_FO:BEL25SEP365PE":{"ohlc":{"open":4.25,"high":4.6,"low":3.35,"close":3.9},"depth":{"buy":[{"quantity":2850,"price":3.85,"orders":1},{"quantity":25650,"price":3.8,"orders":5},{"quantity":25650,"price":3.75,"orders":5},{"quantity":31350,"price":3.7,"orders":4},{"quantity":39900,"price":3.65,"orders":3}],"sell":[{"quantity":5700,"price":3.9,"orders":2},{"quantity":22800,"price":3.95,"orders":7},{"quantity":28500,"price":4.0,"orders":7},{"quantity":19950,"price":4.05,"orders":5},{"quantity":22800,"price":4.1,"orders":5}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|68785","symbol":"BEL25SEP365PE","last_price":3.9,"volume":2465250,"average_price":3.95,"oi":2422500.0,"net_change":-0.95,"total_buy_quantity":826500.0,"total_sell_quantity":607050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.85,"last_trade_time":"1757325420698","oi_day_high":2445300.0,"oi_day_low":2134650.0},"NSE_FO:IREDA25SEP140PE":{"ohlc":{"open":1.45,"high":1.6,"low":1.2,"close":1.5},"depth":{"buy":[{"quantity":13800,"price":1.45,"orders":3},{"quantity":13800,"price":1.4,"orders":3},{"quantity":6900,"price":1.35,"orders":2},{"quantity":41400,"price":1.3,"orders":5},{"quantity":24150,"price":1.25,"orders":3}],"sell":[{"quantity":3450,"price":1.55,"orders":1},{"quantity":13800,"price":1.6,"orders":4},{"quantity":17250,"price":1.65,"orders":5},{"quantity":41400,"price":1.7,"orders":5},{"quantity":10350,"price":1.75,"orders":3}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|101381","symbol":"IREDA25SEP140PE","last_price":1.5,"volume":396750,"average_price":1.36,"oi":1293750.0,"net_change":-0.2,"total_buy_quantity":514050.0,"total_sell_quantity":627900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1757325535003","oi_day_high":1293750.0,"oi_day_low":1190250.0},"NSE_FO:ULTRACEMCO25SEP12500CE":{"ohlc":{"open":331.0,"high":397.95,"low":311.0,"close":355.0},"depth":{"buy":[{"quantity":50,"price":345.4,"orders":1},{"quantity":50,"price":345.35,"orders":1},{"quantity":50,"price":345.3,"orders":1},{"quantity":50,"price":345.2,"orders":1},{"quantity":50,"price":345.15,"orders":1}],"sell":[{"quantity":50,"price":356.75,"orders":1},{"quantity":50,"price":356.8,"orders":1},{"quantity":50,"price":356.85,"orders":1},{"quantity":50,"price":356.95,"orders":1},{"quantity":50,"price":357.0,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|131995","symbol":"ULTRACEMCO25SEP12500CE","last_price":355.0,"volume":16250,"average_price":354.07,"oi":11950.0,"net_change":32.95,"total_buy_quantity":6950.0,"total_sell_quantity":6800.0,"lower_circuit_limit":20.75,"upper_circuit_limit":623.35,"last_trade_time":"1757325565164","oi_day_high":12300.0,"oi_day_low":10650.0},"NSE_FO:ONGC25SEP235PE":{"ohlc":{"open":3.95,"high":5.0,"low":3.6,"close":4.6},"depth":{"buy":[{"quantity":13500,"price":4.55,"orders":5},{"quantity":20250,"price":4.5,"orders":7},{"quantity":6750,"price":4.45,"orders":3},{"quantity":51750,"price":4.4,"orders":7},{"quantity":24750,"price":4.35,"orders":4}],"sell":[{"quantity":2250,"price":4.65,"orders":1},{"quantity":11250,"price":4.7,"orders":5},{"quantity":13500,"price":4.75,"orders":6},{"quantity":24750,"price":4.8,"orders":4},{"quantity":29250,"price":4.85,"orders":4}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|115073","symbol":"ONGC25SEP235PE","last_price":4.6,"volume":3764250,"average_price":4.43,"oi":3426750.0,"net_change":0.55,"total_buy_quantity":720000.0,"total_sell_quantity":495000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.05,"last_trade_time":"1757325580221","oi_day_high":3528000.0,"oi_day_low":3217500.0},"NSE_FO:GRASIM25SEP2780CE":{"ohlc":{"open":76.8,"high":80.85,"low":72.1,"close":74.5},"depth":{"buy":[{"quantity":250,"price":64.05,"orders":1},{"quantity":4000,"price":64.0,"orders":1},{"quantity":1250,"price":62.2,"orders":1},{"quantity":750,"price":60.5,"orders":1},{"quantity":1000,"price":60.2,"orders":1}],"sell":[{"quantity":250,"price":74.9,"orders":1},{"quantity":250,"price":74.95,"orders":1},{"quantity":250,"price":75.0,"orders":1},{"quantity":750,"price":82.45,"orders":1},{"quantity":250,"price":85.0,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|87138","symbol":"GRASIM25SEP2780CE","last_price":74.5,"volume":15000,"average_price":75.81,"oi":22750.0,"net_change":-0.9,"total_buy_quantity":19500.0,"total_sell_quantity":25500.0,"lower_circuit_limit":6.5,"upper_circuit_limit":144.3,"last_trade_time":"1757325527063","oi_day_high":22750.0,"oi_day_low":16250.0},"NSE_FO:HEROMOTOCO25SEP5100PE":{"ohlc":{"open":35.0,"high":51.1,"low":19.1,"close":24.85},"depth":{"buy":[{"quantity":150,"price":24.8,"orders":1},{"quantity":600,"price":24.75,"orders":3},{"quantity":600,"price":24.7,"orders":3},{"quantity":150,"price":24.2,"orders":1},{"quantity":150,"price":24.1,"orders":1}],"sell":[{"quantity":150,"price":25.3,"orders":1},{"quantity":450,"price":25.4,"orders":3},{"quantity":300,"price":25.45,"orders":2},{"quantity":300,"price":25.5,"orders":2},{"quantity":300,"price":25.55,"orders":2}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|92018","symbol":"HEROMOTOCO25SEP5100PE","last_price":24.85,"volume":203400,"average_price":26.09,"oi":119850.0,"net_change":-16.6,"total_buy_quantity":65250.0,"total_sell_quantity":49800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":105.15,"last_trade_time":"1757325564273","oi_day_high":137550.0,"oi_day_low":119850.0},"NSE_FO:HFCL25SEP70PE":{"ohlc":{"open":2.05,"high":2.7,"low":1.7,"close":1.7},"depth":{"buy":[{"quantity":64500,"price":1.65,"orders":7},{"quantity":109650,"price":1.6,"orders":5},{"quantity":6450,"price":1.55,"orders":1},{"quantity":38700,"price":1.5,"orders":2},{"quantity":6450,"price":1.45,"orders":1}],"sell":[{"quantity":25800,"price":1.75,"orders":3},{"quantity":25800,"price":1.8,"orders":4},{"quantity":70950,"price":1.85,"orders":5},{"quantity":83850,"price":1.9,"orders":4},{"quantity":12900,"price":1.95,"orders":2}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|92231","symbol":"HFCL25SEP70PE","last_price":1.7,"volume":4805250,"average_price":2.23,"oi":4444050.0,"net_change":-0.95,"total_buy_quantity":825600.0,"total_sell_quantity":1238400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1757325561118","oi_day_high":4450500.0,"oi_day_low":3870000.0},"NSE_FO:BIOCON25SEP355PE":{"ohlc":{"open":5.15,"high":5.3,"low":3.8,"close":4.6},"depth":{"buy":[{"quantity":2500,"price":4.6,"orders":1},{"quantity":17500,"price":4.55,"orders":5},{"quantity":15000,"price":4.5,"orders":4},{"quantity":25000,"price":4.45,"orders":3},{"quantity":5000,"price":4.4,"orders":2}],"sell":[{"quantity":7500,"price":4.75,"orders":3},{"quantity":10000,"price":4.8,"orders":4},{"quantity":10000,"price":4.85,"orders":4},{"quantity":17500,"price":4.9,"orders":2},{"quantity":2500,"price":4.95,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|70695","symbol":"BIOCON25SEP355PE","last_price":4.6,"volume":372500,"average_price":4.45,"oi":470000.0,"net_change":-0.8,"total_buy_quantity":577500.0,"total_sell_quantity":500000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.4,"last_trade_time":"1757325562592","oi_day_high":472500.0,"oi_day_low":422500.0},"NSE_FO:ANGELONE25SEP2250CE":{"ohlc":{"open":122.35,"high":142.0,"low":115.35,"close":136.1},"depth":{"buy":[{"quantity":250,"price":134.25,"orders":1},{"quantity":250,"price":134.2,"orders":1},{"quantity":250,"price":133.3,"orders":1},{"quantity":250,"price":132.35,"orders":1},{"quantity":250,"price":132.3,"orders":1}],"sell":[{"quantity":500,"price":137.15,"orders":2},{"quantity":500,"price":137.2,"orders":2},{"quantity":250,"price":137.3,"orders":1},{"quantity":250,"price":137.8,"orders":1},{"quantity":750,"price":138.7,"orders":2}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|63493","symbol":"ANGELONE25SEP2250CE","last_price":136.1,"volume":138750,"average_price":131.63,"oi":68750.0,"net_change":24.2,"total_buy_quantity":42750.0,"total_sell_quantity":28750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":235.95,"last_trade_time":"1757325540004","oi_day_high":104000.0,"oi_day_low":68000.0},"NSE_FO:INOXWIND25SEP135PE":{"ohlc":{"open":0.95,"high":1.0,"low":0.4,"close":0.65},"depth":{"buy":[{"quantity":9816,"price":0.6,"orders":3},{"quantity":9816,"price":0.55,"orders":2},{"quantity":45808,"price":0.5,"orders":4},{"quantity":16360,"price":0.45,"orders":4},{"quantity":13088,"price":0.4,"orders":3}],"sell":[{"quantity":26176,"price":0.7,"orders":6},{"quantity":22904,"price":0.75,"orders":4},{"quantity":19632,"price":0.8,"orders":6},{"quantity":9816,"price":0.85,"orders":3},{"quantity":9816,"price":0.9,"orders":3}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|97816","symbol":"INOXWIND25SEP135PE","last_price":0.65,"volume":795096,"average_price":0.61,"oi":883440.0,"net_change":-0.35,"total_buy_quantity":232312.0,"total_sell_quantity":549696.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1757325551880","oi_day_high":942336.0,"oi_day_low":834360.0},"NSE_FO:LAURUSLABS25SEP860CE":{"ohlc":{"open":38.4,"high":55.7,"low":37.1,"close":47.75},"depth":{"buy":[{"quantity":1700,"price":47.5,"orders":1},{"quantity":3400,"price":47.15,"orders":2},{"quantity":1700,"price":47.1,"orders":1},{"quantity":1700,"price":46.25,"orders":1},{"quantity":3400,"price":46.2,"orders":1}],"sell":[{"quantity":1700,"price":48.25,"orders":1},{"quantity":1700,"price":48.3,"orders":1},{"quantity":1700,"price":48.4,"orders":1},{"quantity":1700,"price":48.45,"orders":1},{"quantity":1700,"price":48.8,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|107054","symbol":"LAURUSLABS25SEP860CE","last_price":47.75,"volume":105400,"average_price":46.53,"oi":117300.0,"net_change":10.15,"total_buy_quantity":156400.0,"total_sell_quantity":141100.0,"lower_circuit_limit":1.9,"upper_circuit_limit":73.3,"last_trade_time":"1757325454251","oi_day_high":153000.0,"oi_day_low":117300.0},"NSE_FO:HAVELLS25SEP1520CE":{"ohlc":{"open":85.7,"high":85.7,"low":85.7,"close":85.7},"depth":{"buy":[{"quantity":1000,"price":75.4,"orders":2},{"quantity":500,"price":75.35,"orders":1},{"quantity":2500,"price":75.3,"orders":1},{"quantity":2500,"price":72.5,"orders":1},{"quantity":3500,"price":71.8,"orders":2}],"sell":[{"quantity":500,"price":84.1,"orders":1},{"quantity":1500,"price":84.15,"orders":1},{"quantity":2000,"price":89.0,"orders":1},{"quantity":5000,"price":95.65,"orders":1},{"quantity":2500,"price":98.4,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|89706","symbol":"HAVELLS25SEP1520CE","last_price":85.7,"volume":0,"average_price":0.0,"oi":21000.0,"net_change":0.0,"total_buy_quantity":35000.0,"total_sell_quantity":33000.0,"lower_circuit_limit":33.7,"upper_circuit_limit":142.4,"last_trade_time":"1756805105000","oi_day_high":24000.0,"oi_day_low":21000.0},"NSE_FO:CYIENT25SEP1180PE":{"ohlc":{"open":33.5,"high":38.5,"low":29.35,"close":37.05},"depth":{"buy":[{"quantity":425,"price":35.15,"orders":1},{"quantity":850,"price":35.1,"orders":2},{"quantity":425,"price":35.0,"orders":1},{"quantity":1275,"price":30.75,"orders":1},{"quantity":1275,"price":29.75,"orders":1}],"sell":[{"quantity":425,"price":37.0,"orders":1},{"quantity":425,"price":37.1,"orders":1},{"quantity":425,"price":37.8,"orders":1},{"quantity":425,"price":37.85,"orders":1},{"quantity":850,"price":38.7,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|80035","symbol":"CYIENT25SEP1180PE","last_price":37.05,"volume":77350,"average_price":32.92,"oi":73950.0,"net_change":-1.05,"total_buy_quantity":77350.0,"total_sell_quantity":60775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.3,"last_trade_time":"1757325585952","oi_day_high":76500.0,"oi_day_low":70975.0},"NSE_FO:JIOFIN25SEP310PE":{"ohlc":{"open":6.75,"high":7.25,"low":5.05,"close":5.95},"depth":{"buy":[{"quantity":7050,"price":5.95,"orders":3},{"quantity":9400,"price":5.9,"orders":4},{"quantity":9400,"price":5.85,"orders":4},{"quantity":4700,"price":5.8,"orders":2},{"quantity":21150,"price":5.75,"orders":2}],"sell":[{"quantity":9400,"price":6.05,"orders":4},{"quantity":14100,"price":6.1,"orders":5},{"quantity":16450,"price":6.15,"orders":7},{"quantity":32900,"price":6.2,"orders":4},{"quantity":23500,"price":6.25,"orders":4}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|102880","symbol":"JIOFIN25SEP310PE","last_price":5.95,"volume":2810600,"average_price":5.77,"oi":3557900.0,"net_change":-1.2,"total_buy_quantity":611000.0,"total_sell_quantity":599250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.15,"last_trade_time":"1757325586788","oi_day_high":3715350.0,"oi_day_low":3548500.0},"NSE_FO:COFORGE25SEP1740PE":{"ohlc":{"open":98.7,"high":99.65,"low":81.95,"close":95.8},"depth":{"buy":[{"quantity":375,"price":93.05,"orders":1},{"quantity":375,"price":93.0,"orders":1},{"quantity":375,"price":92.95,"orders":1},{"quantity":750,"price":92.9,"orders":2},{"quantity":3750,"price":90.2,"orders":2}],"sell":[{"quantity":375,"price":94.1,"orders":1},{"quantity":375,"price":94.55,"orders":1},{"quantity":375,"price":95.15,"orders":1},{"quantity":375,"price":96.6,"orders":1},{"quantity":3750,"price":102.9,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|77272","symbol":"COFORGE25SEP1740PE","last_price":95.8,"volume":27000,"average_price":92.96,"oi":75375.0,"net_change":-2.05,"total_buy_quantity":44250.0,"total_sell_quantity":31875.0,"lower_circuit_limit":25.55,"upper_circuit_limit":170.15,"last_trade_time":"1757324685649","oi_day_high":81750.0,"oi_day_low":75375.0},"NSE_FO:AUBANK25SEP730CE":{"ohlc":{"open":6.95,"high":7.95,"low":5.9,"close":6.75},"depth":{"buy":[{"quantity":3000,"price":6.7,"orders":3},{"quantity":3000,"price":6.65,"orders":3},{"quantity":3000,"price":6.6,"orders":3},{"quantity":4000,"price":6.55,"orders":4},{"quantity":2000,"price":6.5,"orders":2}],"sell":[{"quantity":2000,"price":6.9,"orders":2},{"quantity":2000,"price":6.95,"orders":2},{"quantity":3000,"price":7.0,"orders":3},{"quantity":1000,"price":7.05,"orders":1},{"quantity":2000,"price":7.15,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|65311","symbol":"AUBANK25SEP730CE","last_price":6.75,"volume":599000,"average_price":7.11,"oi":467000.0,"net_change":0.05,"total_buy_quantity":276000.0,"total_sell_quantity":286000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.7,"last_trade_time":"1757325545922","oi_day_high":496000.0,"oi_day_low":464000.0},"NSE_FO:JINDALSTEL25SEP960PE":{"ohlc":{"open":3.0,"high":3.0,"low":2.15,"close":2.5},"depth":{"buy":[{"quantity":1250,"price":2.6,"orders":2},{"quantity":625,"price":2.55,"orders":1},{"quantity":2500,"price":2.5,"orders":4},{"quantity":6250,"price":2.45,"orders":3},{"quantity":6250,"price":2.4,"orders":3}],"sell":[{"quantity":625,"price":2.75,"orders":1},{"quantity":1875,"price":2.8,"orders":3},{"quantity":1875,"price":2.85,"orders":3},{"quantity":625,"price":2.9,"orders":1},{"quantity":7500,"price":2.95,"orders":3}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|102620","symbol":"JINDALSTEL25SEP960PE","last_price":2.5,"volume":83750,"average_price":2.41,"oi":147500.0,"net_change":-1.15,"total_buy_quantity":320000.0,"total_sell_quantity":114375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.65,"last_trade_time":"1757325576279","oi_day_high":153750.0,"oi_day_low":143125.0},"NSE_FO:PHOENIXLTD25SEP1500PE":{"ohlc":{"open":35.0,"high":36.6,"low":23.9,"close":29.85},"depth":{"buy":[{"quantity":350,"price":28.35,"orders":1},{"quantity":350,"price":28.3,"orders":1},{"quantity":350,"price":28.15,"orders":1},{"quantity":350,"price":28.05,"orders":1},{"quantity":350,"price":27.3,"orders":1}],"sell":[{"quantity":700,"price":30.1,"orders":2},{"quantity":350,"price":31.4,"orders":1},{"quantity":350,"price":31.45,"orders":1},{"quantity":350,"price":31.5,"orders":1},{"quantity":350,"price":31.6,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|116928","symbol":"PHOENIXLTD25SEP1500PE","last_price":29.85,"volume":67550,"average_price":27.6,"oi":169750.0,"net_change":-4.9,"total_buy_quantity":60200.0,"total_sell_quantity":54600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.85,"last_trade_time":"1757325559834","oi_day_high":173950.0,"oi_day_low":157850.0},"NSE_FO:MAXHEALTH25SEP1160CE":{"ohlc":{"open":32.6,"high":38.75,"low":25.75,"close":26.55},"depth":{"buy":[{"quantity":1050,"price":26.2,"orders":2},{"quantity":1050,"price":26.1,"orders":1},{"quantity":525,"price":25.1,"orders":1},{"quantity":1050,"price":25.05,"orders":2},{"quantity":525,"price":25.0,"orders":1}],"sell":[{"quantity":525,"price":26.7,"orders":1},{"quantity":525,"price":26.75,"orders":1},{"quantity":525,"price":26.8,"orders":1},{"quantity":525,"price":26.85,"orders":1},{"quantity":1050,"price":26.9,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|112177","symbol":"MAXHEALTH25SEP1160CE","last_price":26.55,"volume":413175,"average_price":31.55,"oi":226275.0,"net_change":-9.5,"total_buy_quantity":81900.0,"total_sell_quantity":127575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.0,"last_trade_time":"1757325590581","oi_day_high":232050.0,"oi_day_low":176925.0},"NSE_FO:BHEL25SEP210PE":{"ohlc":{"open":3.95,"high":4.15,"low":2.35,"close":2.7},"depth":{"buy":[{"quantity":34125,"price":2.65,"orders":8},{"quantity":39375,"price":2.6,"orders":9},{"quantity":34125,"price":2.55,"orders":6},{"quantity":49875,"price":2.5,"orders":6},{"quantity":34125,"price":2.45,"orders":5}],"sell":[{"quantity":15750,"price":2.75,"orders":6},{"quantity":13125,"price":2.8,"orders":4},{"quantity":44625,"price":2.85,"orders":8},{"quantity":18375,"price":2.9,"orders":6},{"quantity":28875,"price":2.95,"orders":8}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|73704","symbol":"BHEL25SEP210PE","last_price":2.7,"volume":3759000,"average_price":2.92,"oi":3029250.0,"net_change":-1.7,"total_buy_quantity":939750.0,"total_sell_quantity":732375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.4,"last_trade_time":"1757325553409","oi_day_high":3045000.0,"oi_day_low":2176125.0},"NSE_FO:APLAPOLLO25SEP1600PE":{"ohlc":{"open":13.15,"high":13.5,"low":7.0,"close":7.25},"depth":{"buy":[{"quantity":350,"price":7.2,"orders":1},{"quantity":2800,"price":6.9,"orders":1},{"quantity":350,"price":6.85,"orders":1},{"quantity":2450,"price":6.75,"orders":1},{"quantity":1750,"price":6.5,"orders":1}],"sell":[{"quantity":1050,"price":7.45,"orders":2},{"quantity":350,"price":7.65,"orders":1},{"quantity":2450,"price":7.7,"orders":3},{"quantity":1750,"price":7.75,"orders":2},{"quantity":1400,"price":8.4,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|67028","symbol":"APLAPOLLO25SEP1600PE","last_price":7.25,"volume":166950,"average_price":8.56,"oi":236250.0,"net_change":-7.25,"total_buy_quantity":103950.0,"total_sell_quantity":72800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.35,"last_trade_time":"1757325497002","oi_day_high":238700.0,"oi_day_low":152600.0},"NSE_FO:SUNPHARMA25SEP1580PE":{"ohlc":{"open":19.1,"high":24.65,"low":14.3,"close":24.15},"depth":{"buy":[{"quantity":350,"price":24.05,"orders":1},{"quantity":700,"price":24.0,"orders":2},{"quantity":350,"price":23.8,"orders":1},{"quantity":350,"price":23.7,"orders":1},{"quantity":350,"price":23.65,"orders":1}],"sell":[{"quantity":700,"price":24.25,"orders":1},{"quantity":1050,"price":24.5,"orders":2},{"quantity":350,"price":24.55,"orders":1},{"quantity":350,"price":24.65,"orders":1},{"quantity":350,"price":24.7,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|125164","symbol":"SUNPHARMA25SEP1580PE","last_price":24.15,"volume":543550,"average_price":18.93,"oi":299950.0,"net_change":3.8,"total_buy_quantity":659750.0,"total_sell_quantity":65800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.95,"last_trade_time":"1757325597719","oi_day_high":344400.0,"oi_day_low":299950.0},"NSE_FO:TATASTEEL25SEP152.5CE":{"ohlc":{"open":20.1,"high":20.65,"low":17.25,"close":17.45},"depth":{"buy":[{"quantity":5500,"price":17.25,"orders":1},{"quantity":5500,"price":17.2,"orders":1},{"quantity":5500,"price":17.15,"orders":1},{"quantity":5500,"price":17.1,"orders":1},{"quantity":5500,"price":17.0,"orders":1}],"sell":[{"quantity":5500,"price":17.4,"orders":1},{"quantity":5500,"price":17.45,"orders":1},{"quantity":5500,"price":17.55,"orders":1},{"quantity":5500,"price":17.6,"orders":1},{"quantity":11000,"price":17.65,"orders":2}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|128687","symbol":"TATASTEEL25SEP152.5CE","last_price":17.45,"volume":203500,"average_price":19.05,"oi":836000.0,"net_change":1.0,"total_buy_quantity":379500.0,"total_sell_quantity":357500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.45,"last_trade_time":"1757325408224","oi_day_high":858000.0,"oi_day_low":808500.0},"NSE_FO:GODREJCP25SEP1260CE":{"ohlc":{"open":17.9,"high":21.05,"low":14.7,"close":15.8},"depth":{"buy":[{"quantity":500,"price":15.7,"orders":1},{"quantity":1000,"price":15.6,"orders":1},{"quantity":500,"price":15.35,"orders":1},{"quantity":500,"price":15.25,"orders":1},{"quantity":500,"price":15.05,"orders":1}],"sell":[{"quantity":1000,"price":16.15,"orders":2},{"quantity":500,"price":16.2,"orders":1},{"quantity":500,"price":16.25,"orders":1},{"quantity":1500,"price":16.3,"orders":3},{"quantity":500,"price":16.35,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|86436","symbol":"GODREJCP25SEP1260CE","last_price":15.8,"volume":270000,"average_price":18.18,"oi":303000.0,"net_change":-2.45,"total_buy_quantity":169500.0,"total_sell_quantity":146500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.0,"last_trade_time":"1757325594656","oi_day_high":328500.0,"oi_day_low":302000.0},"NSE_FO:360ONE25SEP1040PE":{"ohlc":{"open":22.0,"high":24.2,"low":18.6,"close":24.1},"depth":{"buy":[{"quantity":500,"price":23.3,"orders":1},{"quantity":500,"price":23.25,"orders":1},{"quantity":500,"price":23.2,"orders":1},{"quantity":500,"price":23.15,"orders":1},{"quantity":500,"price":23.05,"orders":1}],"sell":[{"quantity":500,"price":25.1,"orders":1},{"quantity":500,"price":25.15,"orders":1},{"quantity":500,"price":25.4,"orders":1},{"quantity":500,"price":27.8,"orders":1},{"quantity":1500,"price":27.85,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|62718","symbol":"360ONE25SEP1040PE","last_price":24.1,"volume":27500,"average_price":21.12,"oi":90000.0,"net_change":-3.05,"total_buy_quantity":110500.0,"total_sell_quantity":59500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.85,"last_trade_time":"1757325449719","oi_day_high":93000.0,"oi_day_low":88500.0},"NSE_FO:BPCL25SEP310CE":{"ohlc":{"open":10.6,"high":12.55,"low":10.3,"close":11.15},"depth":{"buy":[{"quantity":1975,"price":11.0,"orders":1},{"quantity":1975,"price":10.95,"orders":1},{"quantity":1975,"price":10.9,"orders":1},{"quantity":1975,"price":10.85,"orders":1},{"quantity":3950,"price":10.75,"orders":1}],"sell":[{"quantity":1975,"price":11.15,"orders":1},{"quantity":1975,"price":11.2,"orders":1},{"quantity":3950,"price":11.25,"orders":2},{"quantity":3950,"price":11.3,"orders":2},{"quantity":1975,"price":11.35,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|75459","symbol":"BPCL25SEP310CE","last_price":11.15,"volume":331800,"average_price":11.4,"oi":456225.0,"net_change":1.65,"total_buy_quantity":296250.0,"total_sell_quantity":347600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.5,"last_trade_time":"1757325565989","oi_day_high":493750.0,"oi_day_low":454250.0},"NSE_FO:LT25SEP3550CE":{"ohlc":{"open":74.95,"high":75.0,"low":48.0,"close":52.0},"depth":{"buy":[{"quantity":700,"price":51.7,"orders":1},{"quantity":175,"price":51.45,"orders":1},{"quantity":875,"price":51.4,"orders":2},{"quantity":175,"price":51.25,"orders":1},{"quantity":525,"price":51.2,"orders":2}],"sell":[{"quantity":350,"price":52.0,"orders":2},{"quantity":350,"price":52.5,"orders":1},{"quantity":525,"price":52.55,"orders":2},{"quantity":175,"price":52.6,"orders":1},{"quantity":350,"price":52.65,"orders":2}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|105072","symbol":"LT25SEP3550CE","last_price":52.0,"volume":617225,"average_price":58.81,"oi":264950.0,"net_change":-13.15,"total_buy_quantity":102025.0,"total_sell_quantity":59675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":153.25,"last_trade_time":"1757325599063","oi_day_high":265475.0,"oi_day_low":179725.0},"NSE_FO:HUDCO25SEP205PE":{"ohlc":{"open":1.75,"high":1.8,"low":1.55,"close":1.75},"depth":{"buy":[{"quantity":8325,"price":1.6,"orders":3},{"quantity":8325,"price":1.55,"orders":3},{"quantity":5550,"price":1.5,"orders":2},{"quantity":44400,"price":1.45,"orders":4},{"quantity":5550,"price":1.4,"orders":2}],"sell":[{"quantity":5550,"price":1.7,"orders":2},{"quantity":13875,"price":1.75,"orders":5},{"quantity":8325,"price":1.8,"orders":3},{"quantity":5550,"price":1.85,"orders":2},{"quantity":30525,"price":1.9,"orders":3}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|92386","symbol":"HUDCO25SEP205PE","last_price":1.75,"volume":102675,"average_price":1.73,"oi":341325.0,"net_change":-0.55,"total_buy_quantity":499500.0,"total_sell_quantity":438450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1757325571951","oi_day_high":346875.0,"oi_day_low":335775.0},"NSE_FO:NYKAA25SEP235CE":{"ohlc":{"open":12.35,"high":15.35,"low":10.9,"close":13.45},"depth":{"buy":[{"quantity":3125,"price":13.45,"orders":1},{"quantity":3125,"price":13.4,"orders":1},{"quantity":3125,"price":13.15,"orders":1},{"quantity":3125,"price":13.1,"orders":1},{"quantity":3125,"price":13.05,"orders":1}],"sell":[{"quantity":3125,"price":13.65,"orders":1},{"quantity":6250,"price":13.7,"orders":2},{"quantity":3125,"price":13.75,"orders":1},{"quantity":3125,"price":13.85,"orders":1},{"quantity":12500,"price":13.95,"orders":4}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|119060","symbol":"NYKAA25SEP235CE","last_price":13.45,"volume":246875,"average_price":13.47,"oi":587500.0,"net_change":1.75,"total_buy_quantity":325000.0,"total_sell_quantity":250000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.7,"last_trade_time":"1757325528655","oi_day_high":640625.0,"oi_day_low":587500.0},"NSE_FO:OIL25SEP390PE":{"ohlc":{"open":6.75,"high":8.35,"low":6.4,"close":7.5},"depth":{"buy":[{"quantity":1400,"price":7.5,"orders":1},{"quantity":42000,"price":7.3,"orders":1},{"quantity":9800,"price":7.05,"orders":1},{"quantity":21000,"price":7.0,"orders":3},{"quantity":1400,"price":6.95,"orders":1}],"sell":[{"quantity":1400,"price":7.7,"orders":1},{"quantity":1400,"price":7.75,"orders":1},{"quantity":1400,"price":7.95,"orders":1},{"quantity":12600,"price":8.0,"orders":2},{"quantity":4200,"price":8.05,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|114858","symbol":"OIL25SEP390PE","last_price":7.5,"volume":180600,"average_price":7.3,"oi":344400.0,"net_change":0.4,"total_buy_quantity":320600.0,"total_sell_quantity":275800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.1,"last_trade_time":"1757325516468","oi_day_high":373800.0,"oi_day_low":344400.0},"NSE_FO:INDIANB25SEP650CE":{"ohlc":{"open":29.0,"high":37.9,"low":28.45,"close":30.95},"depth":{"buy":[{"quantity":1000,"price":30.8,"orders":1},{"quantity":1000,"price":30.55,"orders":1},{"quantity":1000,"price":30.3,"orders":1},{"quantity":1000,"price":30.25,"orders":1},{"quantity":1000,"price":30.2,"orders":1}],"sell":[{"quantity":1000,"price":31.3,"orders":1},{"quantity":2000,"price":31.35,"orders":2},{"quantity":1000,"price":31.5,"orders":1},{"quantity":1000,"price":31.55,"orders":1},{"quantity":1000,"price":31.75,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|96189","symbol":"INDIANB25SEP650CE","last_price":30.95,"volume":70000,"average_price":34.57,"oi":111000.0,"net_change":6.3,"total_buy_quantity":104000.0,"total_sell_quantity":112000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.1,"last_trade_time":"1757325422826","oi_day_high":111000.0,"oi_day_low":108000.0},"NSE_FO:COLPAL25SEP2260CE":{"ohlc":{"open":186.55,"high":186.55,"low":186.55,"close":186.55},"depth":{"buy":[{"quantity":225,"price":137.9,"orders":1},{"quantity":225,"price":137.85,"orders":1},{"quantity":1125,"price":136.0,"orders":1},{"quantity":900,"price":135.95,"orders":1},{"quantity":2250,"price":134.55,"orders":1}],"sell":[{"quantity":450,"price":154.1,"orders":1},{"quantity":225,"price":154.15,"orders":1},{"quantity":900,"price":162.8,"orders":1},{"quantity":2250,"price":171.0,"orders":1},{"quantity":11250,"price":173.3,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|78080","symbol":"COLPAL25SEP2260CE","last_price":186.55,"volume":0,"average_price":0.0,"oi":9000.0,"net_change":0.0,"total_buy_quantity":17100.0,"total_sell_quantity":21825.0,"lower_circuit_limit":91.5,"upper_circuit_limit":281.6,"last_trade_time":"1757059033000","oi_day_high":9225.0,"oi_day_low":9000.0},"NSE_FO:BRITANNIA25SEP5700CE":{"ohlc":{"open":434.9,"high":467.0,"low":434.85,"close":467.0},"depth":{"buy":[{"quantity":125,"price":452.2,"orders":1},{"quantity":125,"price":452.1,"orders":1},{"quantity":125,"price":452.0,"orders":1},{"quantity":1250,"price":441.75,"orders":1},{"quantity":125,"price":437.65,"orders":1}],"sell":[{"quantity":125,"price":461.05,"orders":1},{"quantity":125,"price":461.15,"orders":1},{"quantity":125,"price":461.25,"orders":1},{"quantity":125,"price":464.05,"orders":1},{"quantity":125,"price":476.85,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|76093","symbol":"BRITANNIA25SEP5700CE","last_price":467.0,"volume":625,"average_price":444.9,"oi":21750.0,"net_change":34.0,"total_buy_quantity":11125.0,"total_sell_quantity":11125.0,"lower_circuit_limit":220.65,"upper_circuit_limit":645.35,"last_trade_time":"1757319823330","oi_day_high":21750.0,"oi_day_low":21375.0},"NSE_FO:TECHM25SEP1500CE":{"ohlc":{"open":24.9,"high":28.85,"low":18.2,"close":18.75},"depth":{"buy":[{"quantity":600,"price":18.65,"orders":1},{"quantity":3600,"price":18.6,"orders":2},{"quantity":600,"price":18.55,"orders":1},{"quantity":1200,"price":18.5,"orders":2},{"quantity":1200,"price":18.45,"orders":2}],"sell":[{"quantity":600,"price":18.95,"orders":1},{"quantity":1800,"price":19.0,"orders":2},{"quantity":1200,"price":19.05,"orders":1},{"quantity":600,"price":19.15,"orders":1},{"quantity":1800,"price":19.35,"orders":2}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|129855","symbol":"TECHM25SEP1500CE","last_price":18.75,"volume":1099800,"average_price":22.44,"oi":506400.0,"net_change":-5.55,"total_buy_quantity":453000.0,"total_sell_quantity":146400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.75,"last_trade_time":"1757325599655","oi_day_high":532200.0,"oi_day_low":435000.0},"NSE_FO:INDUSINDBK25SEP750CE":{"ohlc":{"open":24.55,"high":25.1,"low":18.15,"close":20.75},"depth":{"buy":[{"quantity":9100,"price":20.5,"orders":2},{"quantity":700,"price":20.4,"orders":1},{"quantity":2800,"price":20.35,"orders":2},{"quantity":3500,"price":20.3,"orders":3},{"quantity":1400,"price":20.25,"orders":2}],"sell":[{"quantity":700,"price":20.65,"orders":1},{"quantity":700,"price":20.7,"orders":1},{"quantity":700,"price":20.75,"orders":1},{"quantity":2100,"price":20.8,"orders":3},{"quantity":1400,"price":20.85,"orders":2}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|96792","symbol":"INDUSINDBK25SEP750CE","last_price":20.75,"volume":1437800,"average_price":20.5,"oi":690200.0,"net_change":-3.6,"total_buy_quantity":378000.0,"total_sell_quantity":161700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.75,"last_trade_time":"1757325597806","oi_day_high":743400.0,"oi_day_low":583100.0},"NSE_FO:TVSMOTOR25SEP3250CE":{"ohlc":{"open":289.0,"high":360.05,"low":289.0,"close":360.05},"depth":{"buy":[{"quantity":1050,"price":352.75,"orders":3},{"quantity":700,"price":352.7,"orders":2},{"quantity":350,"price":352.6,"orders":1},{"quantity":700,"price":352.5,"orders":2},{"quantity":350,"price":352.1,"orders":1}],"sell":[{"quantity":350,"price":361.15,"orders":1},{"quantity":350,"price":361.35,"orders":1},{"quantity":350,"price":361.55,"orders":1},{"quantity":350,"price":365.35,"orders":1},{"quantity":350,"price":368.45,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|131704","symbol":"TVSMOTOR25SEP3250CE","last_price":360.05,"volume":2800,"average_price":309.19,"oi":27300.0,"net_change":102.25,"total_buy_quantity":21350.0,"total_sell_quantity":21700.0,"lower_circuit_limit":112.6,"upper_circuit_limit":580.45,"last_trade_time":"1757324956913","oi_day_high":28700.0,"oi_day_low":27300.0},"NSE_FO:YESBANK25SEP19PE":{"ohlc":{"open":0.1,"high":0.1,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":4043000,"price":0.1,"orders":11},{"quantity":39901300,"price":0.05,"orders":144},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":11258200,"price":0.15,"orders":53},{"quantity":2705700,"price":0.2,"orders":15},{"quantity":1337300,"price":0.25,"orders":12},{"quantity":124400,"price":0.3,"orders":3},{"quantity":124400,"price":0.35,"orders":2}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|134839","symbol":"YESBANK25SEP19PE","last_price":0.1,"volume":8552500,"average_price":0.09,"oi":3.50808E7,"net_change":0.0,"total_buy_quantity":4.39443E7,"total_sell_quantity":1.76337E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1757325591712","oi_day_high":3.7009E7,"oi_day_low":3.50186E7},"NSE_FO:NATIONALUM25SEP185CE":{"ohlc":{"open":26.1,"high":30.3,"low":24.0,"close":24.0},"depth":{"buy":[{"quantity":3750,"price":23.75,"orders":1},{"quantity":7500,"price":23.7,"orders":2},{"quantity":3750,"price":23.6,"orders":1},{"quantity":3750,"price":23.55,"orders":1},{"quantity":3750,"price":23.3,"orders":1}],"sell":[{"quantity":3750,"price":24.1,"orders":1},{"quantity":3750,"price":24.15,"orders":1},{"quantity":3750,"price":24.25,"orders":1},{"quantity":3750,"price":24.4,"orders":1},{"quantity":3750,"price":24.45,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|110673","symbol":"NATIONALUM25SEP185CE","last_price":24.0,"volume":232500,"average_price":27.41,"oi":851250.0,"net_change":-2.45,"total_buy_quantity":337500.0,"total_sell_quantity":270000.0,"lower_circuit_limit":6.45,"upper_circuit_limit":46.45,"last_trade_time":"1757325565176","oi_day_high":903750.0,"oi_day_low":851250.0},"NSE_FO:WIPRO25SEP250CE":{"ohlc":{"open":3.25,"high":3.8,"low":2.65,"close":2.9},"depth":{"buy":[{"quantity":3000,"price":2.85,"orders":1},{"quantity":51000,"price":2.8,"orders":10},{"quantity":30000,"price":2.75,"orders":8},{"quantity":96000,"price":2.7,"orders":9},{"quantity":36000,"price":2.65,"orders":7}],"sell":[{"quantity":60000,"price":2.9,"orders":13},{"quantity":63000,"price":2.95,"orders":10},{"quantity":108000,"price":3.0,"orders":17},{"quantity":111000,"price":3.05,"orders":9},{"quantity":45000,"price":3.1,"orders":10}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|144272","symbol":"WIPRO25SEP250CE","last_price":2.9,"volume":7467000,"average_price":2.95,"oi":7383000.0,"net_change":-0.2,"total_buy_quantity":1716000.0,"total_sell_quantity":1998000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1757325595462","oi_day_high":7620000.0,"oi_day_low":6267000.0},"NSE_FO:INDHOTEL25SEP770CE":{"ohlc":{"open":22.2,"high":27.55,"low":21.0,"close":23.8},"depth":{"buy":[{"quantity":1000,"price":23.35,"orders":1},{"quantity":1000,"price":23.3,"orders":1},{"quantity":1000,"price":23.25,"orders":1},{"quantity":1000,"price":23.05,"orders":1},{"quantity":3000,"price":23.0,"orders":2}],"sell":[{"quantity":1000,"price":23.7,"orders":1},{"quantity":1000,"price":23.75,"orders":1},{"quantity":2000,"price":23.8,"orders":2},{"quantity":1000,"price":23.85,"orders":1},{"quantity":5000,"price":24.5,"orders":2}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|95566","symbol":"INDHOTEL25SEP770CE","last_price":23.8,"volume":323000,"average_price":23.93,"oi":287000.0,"net_change":2.1,"total_buy_quantity":224000.0,"total_sell_quantity":103000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.05,"last_trade_time":"1757325540011","oi_day_high":306000.0,"oi_day_low":278000.0},"NSE_FO:BOSCHLTD25SEP39250PE":{"ohlc":{"open":338.45,"high":338.45,"low":338.45,"close":338.45},"depth":{"buy":[{"quantity":25,"price":6.55,"orders":1},{"quantity":575,"price":6.5,"orders":1},{"quantity":350,"price":5.5,"orders":1},{"quantity":900,"price":5.15,"orders":2},{"quantity":50,"price":0.8,"orders":1}],"sell":[{"quantity":25,"price":326.05,"orders":1},{"quantity":750,"price":326.1,"orders":1},{"quantity":375,"price":338.45,"orders":1},{"quantity":100,"price":359.85,"orders":1},{"quantity":175,"price":380.65,"orders":2}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|71734","symbol":"BOSCHLTD25SEP39250PE","last_price":338.45,"volume":0,"average_price":0.0,"oi":775.0,"net_change":0.0,"total_buy_quantity":1900.0,"total_sell_quantity":1925.0,"lower_circuit_limit":0.8,"upper_circuit_limit":982.1,"last_trade_time":"1756978714000","oi_day_high":775.0,"oi_day_low":375.0},"NSE_FO:APOLLOHOSP25SEP7750PE":{"ohlc":{"open":81.55,"high":112.15,"low":81.55,"close":93.2},"depth":{"buy":[{"quantity":125,"price":83.05,"orders":1},{"quantity":125,"price":83.0,"orders":1},{"quantity":125,"price":75.0,"orders":1},{"quantity":3250,"price":74.45,"orders":1},{"quantity":125,"price":70.0,"orders":1}],"sell":[{"quantity":1000,"price":93.0,"orders":1},{"quantity":250,"price":96.95,"orders":1},{"quantity":125,"price":99.8,"orders":1},{"quantity":250,"price":99.85,"orders":1},{"quantity":250,"price":102.05,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|63886","symbol":"APOLLOHOSP25SEP7750PE","last_price":93.2,"volume":67375,"average_price":95.77,"oi":16250.0,"net_change":4.1,"total_buy_quantity":16375.0,"total_sell_quantity":20250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":232.95,"last_trade_time":"1757325542000","oi_day_high":18750.0,"oi_day_low":14500.0},"NSE_FO:PIDILITIND25SEP3060CE":{"ohlc":{"open":98.0,"high":98.0,"low":79.15,"close":81.15},"depth":{"buy":[{"quantity":250,"price":71.6,"orders":1},{"quantity":250,"price":71.55,"orders":1},{"quantity":250,"price":71.45,"orders":1},{"quantity":250,"price":71.3,"orders":1},{"quantity":1250,"price":64.25,"orders":1}],"sell":[{"quantity":250,"price":94.95,"orders":1},{"quantity":750,"price":95.05,"orders":1},{"quantity":250,"price":97.0,"orders":1},{"quantity":1000,"price":105.95,"orders":1},{"quantity":1250,"price":107.95,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|117487","symbol":"PIDILITIND25SEP3060CE","last_price":81.15,"volume":1500,"average_price":82.77,"oi":9750.0,"net_change":-4.85,"total_buy_quantity":9000.0,"total_sell_quantity":18500.0,"lower_circuit_limit":18.15,"upper_circuit_limit":153.85,"last_trade_time":"1757305099656","oi_day_high":10000.0,"oi_day_low":9750.0},"NSE_FO:ADANIPORTS25SEP1320PE":{"ohlc":{"open":22.0,"high":22.0,"low":9.5,"close":12.5},"depth":{"buy":[{"quantity":950,"price":12.05,"orders":2},{"quantity":950,"price":12.0,"orders":2},{"quantity":950,"price":11.95,"orders":2},{"quantity":475,"price":11.9,"orders":1},{"quantity":475,"price":11.85,"orders":1}],"sell":[{"quantity":950,"price":12.35,"orders":2},{"quantity":475,"price":12.4,"orders":1},{"quantity":950,"price":12.45,"orders":2},{"quantity":475,"price":12.55,"orders":1},{"quantity":475,"price":12.6,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|64534","symbol":"ADANIPORTS25SEP1320PE","last_price":12.5,"volume":539125,"average_price":14.5,"oi":558600.0,"net_change":-12.0,"total_buy_quantity":726750.0,"total_sell_quantity":80275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.7,"last_trade_time":"1757325574158","oi_day_high":609425.0,"oi_day_low":556225.0},"NSE_FO:BEL25SEP365CE":{"ohlc":{"open":13.25,"high":14.65,"low":12.45,"close":13.15},"depth":{"buy":[{"quantity":2850,"price":13.0,"orders":1},{"quantity":2850,"price":12.95,"orders":1},{"quantity":2850,"price":12.9,"orders":1},{"quantity":2850,"price":12.2,"orders":1},{"quantity":2850,"price":12.15,"orders":1}],"sell":[{"quantity":2850,"price":13.2,"orders":1},{"quantity":2850,"price":13.3,"orders":1},{"quantity":2850,"price":13.45,"orders":1},{"quantity":2850,"price":13.5,"orders":1},{"quantity":8550,"price":13.9,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|68781","symbol":"BEL25SEP365CE","last_price":13.15,"volume":729600,"average_price":13.49,"oi":1014600.0,"net_change":0.7,"total_buy_quantity":225150.0,"total_sell_quantity":293550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.45,"last_trade_time":"1757325493003","oi_day_high":1094400.0,"oi_day_low":1011750.0},"NSE_FO:SUPREMEIND25SEP4500PE":{"ohlc":{"open":100.0,"high":144.6,"low":92.7,"close":142.95},"depth":{"buy":[{"quantity":175,"price":136.65,"orders":1},{"quantity":175,"price":136.6,"orders":1},{"quantity":175,"price":136.55,"orders":1},{"quantity":175,"price":136.45,"orders":1},{"quantity":175,"price":136.4,"orders":1}],"sell":[{"quantity":175,"price":142.35,"orders":1},{"quantity":175,"price":142.4,"orders":1},{"quantity":175,"price":142.45,"orders":1},{"quantity":175,"price":142.55,"orders":1},{"quantity":350,"price":147.0,"orders":2}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|125483","symbol":"SUPREMEIND25SEP4500PE","last_price":142.95,"volume":28700,"average_price":118.83,"oi":25375.0,"net_change":52.9,"total_buy_quantity":18025.0,"total_sell_quantity":11725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":213.8,"last_trade_time":"1757325551562","oi_day_high":25375.0,"oi_day_low":22925.0},"NSE_FO:M&M25SEP3300CE":{"ohlc":{"open":330.0,"high":422.8,"low":320.0,"close":416.8},"depth":{"buy":[{"quantity":400,"price":419.4,"orders":2},{"quantity":200,"price":419.35,"orders":1},{"quantity":200,"price":419.3,"orders":1},{"quantity":600,"price":419.15,"orders":2},{"quantity":200,"price":419.05,"orders":1}],"sell":[{"quantity":200,"price":422.75,"orders":1},{"quantity":400,"price":422.8,"orders":2},{"quantity":200,"price":424.5,"orders":1},{"quantity":200,"price":424.55,"orders":1},{"quantity":200,"price":424.95,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|110355","symbol":"M&M25SEP3300CE","last_price":416.8,"volume":84400,"average_price":378.61,"oi":209600.0,"net_change":125.7,"total_buy_quantity":17400.0,"total_sell_quantity":18000.0,"lower_circuit_limit":128.05,"upper_circuit_limit":578.7,"last_trade_time":"1757325452045","oi_day_high":242800.0,"oi_day_low":209600.0},"NSE_FO:FORTIS25SEP910PE":{"ohlc":{"open":8.5,"high":10.5,"low":6.75,"close":7.45},"depth":{"buy":[{"quantity":775,"price":7.45,"orders":1},{"quantity":775,"price":7.4,"orders":1},{"quantity":775,"price":7.3,"orders":1},{"quantity":775,"price":7.2,"orders":1},{"quantity":775,"price":7.0,"orders":1}],"sell":[{"quantity":775,"price":7.95,"orders":1},{"quantity":775,"price":8.05,"orders":1},{"quantity":15500,"price":9.65,"orders":1},{"quantity":775,"price":10.3,"orders":1},{"quantity":3875,"price":10.4,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|84665","symbol":"FORTIS25SEP910PE","last_price":7.45,"volume":79825,"average_price":9.22,"oi":100750.0,"net_change":-0.15,"total_buy_quantity":192975.0,"total_sell_quantity":170500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.6,"last_trade_time":"1757325549438","oi_day_high":100750.0,"oi_day_low":64325.0},"NSE_FO:IEX25SEP140CE":{"ohlc":{"open":5.4,"high":6.35,"low":5.0,"close":5.5},"depth":{"buy":[{"quantity":7500,"price":5.4,"orders":2},{"quantity":7500,"price":5.35,"orders":2},{"quantity":7500,"price":5.3,"orders":2},{"quantity":11250,"price":5.25,"orders":3},{"quantity":18750,"price":5.2,"orders":1}],"sell":[{"quantity":11250,"price":5.55,"orders":3},{"quantity":7500,"price":5.6,"orders":2},{"quantity":3750,"price":5.65,"orders":1},{"quantity":3750,"price":5.7,"orders":1},{"quantity":33750,"price":5.75,"orders":2}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|97087","symbol":"IEX25SEP140CE","last_price":5.5,"volume":472500,"average_price":5.66,"oi":1477500.0,"net_change":0.35,"total_buy_quantity":543750.0,"total_sell_quantity":630000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.15,"last_trade_time":"1757325420627","oi_day_high":1515000.0,"oi_day_low":1477500.0},"NSE_FO:TITAN25SEP3650PE":{"ohlc":{"open":46.65,"high":55.4,"low":36.7,"close":44.45},"depth":{"buy":[{"quantity":175,"price":40.4,"orders":1},{"quantity":175,"price":40.35,"orders":1},{"quantity":175,"price":40.25,"orders":1},{"quantity":175,"price":40.15,"orders":1},{"quantity":175,"price":40.05,"orders":1}],"sell":[{"quantity":175,"price":43.7,"orders":1},{"quantity":175,"price":43.8,"orders":1},{"quantity":175,"price":43.9,"orders":1},{"quantity":175,"price":44.2,"orders":1},{"quantity":175,"price":44.25,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|130661","symbol":"TITAN25SEP3650PE","last_price":44.45,"volume":306775,"average_price":44.32,"oi":157850.0,"net_change":-0.25,"total_buy_quantity":115150.0,"total_sell_quantity":43050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":111.65,"last_trade_time":"1757325593168","oi_day_high":165200.0,"oi_day_low":156450.0},"NSE_FO:DALBHARAT25SEP2360CE":{"ohlc":{"open":103.1,"high":103.1,"low":82.8,"close":82.8},"depth":{"buy":[{"quantity":325,"price":82.8,"orders":1},{"quantity":325,"price":82.75,"orders":1},{"quantity":325,"price":79.5,"orders":1},{"quantity":325,"price":79.45,"orders":1},{"quantity":2275,"price":79.4,"orders":2}],"sell":[{"quantity":325,"price":93.9,"orders":1},{"quantity":325,"price":94.05,"orders":1},{"quantity":650,"price":94.1,"orders":2},{"quantity":650,"price":98.35,"orders":1},{"quantity":975,"price":98.95,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|82664","symbol":"DALBHARAT25SEP2360CE","last_price":82.8,"volume":3575,"average_price":90.95,"oi":13000.0,"net_change":-0.65,"total_buy_quantity":27950.0,"total_sell_quantity":28600.0,"lower_circuit_limit":32.15,"upper_circuit_limit":182.65,"last_trade_time":"1757323950406","oi_day_high":14300.0,"oi_day_low":13000.0},"NSE_FO:BAJAJFINSV25SEP1920PE":{"ohlc":{"open":7.0,"high":8.3,"low":6.05,"close":7.8},"depth":{"buy":[{"quantity":500,"price":7.7,"orders":1},{"quantity":500,"price":7.6,"orders":1},{"quantity":5500,"price":7.55,"orders":2},{"quantity":5000,"price":7.5,"orders":1},{"quantity":1000,"price":7.45,"orders":1}],"sell":[{"quantity":500,"price":7.9,"orders":1},{"quantity":1000,"price":7.95,"orders":2},{"quantity":15000,"price":8.0,"orders":2},{"quantity":7000,"price":8.05,"orders":1},{"quantity":500,"price":8.1,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|70534","symbol":"BAJAJFINSV25SEP1920PE","last_price":7.8,"volume":91500,"average_price":7.08,"oi":168500.0,"net_change":0.2,"total_buy_quantity":252500.0,"total_sell_quantity":98500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.75,"last_trade_time":"1757325584793","oi_day_high":184500.0,"oi_day_low":166500.0},"NSE_FO:IIFL25SEP440PE":{"ohlc":{"open":15.15,"high":16.55,"low":7.95,"close":9.0},"depth":{"buy":[{"quantity":1650,"price":8.9,"orders":1},{"quantity":1650,"price":8.85,"orders":1},{"quantity":1650,"price":8.8,"orders":1},{"quantity":1650,"price":8.75,"orders":1},{"quantity":1650,"price":8.5,"orders":1}],"sell":[{"quantity":3300,"price":9.2,"orders":2},{"quantity":1650,"price":9.4,"orders":1},{"quantity":1650,"price":9.45,"orders":1},{"quantity":1650,"price":9.5,"orders":1},{"quantity":1650,"price":9.6,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|97547","symbol":"IIFL25SEP440PE","last_price":9.0,"volume":391050,"average_price":9.88,"oi":361350.0,"net_change":-6.0,"total_buy_quantity":235950.0,"total_sell_quantity":292050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.0,"last_trade_time":"1757325448251","oi_day_high":364650.0,"oi_day_low":305250.0},"NSE_FO:MOTHERSON25SEP92.5PE":{"ohlc":{"open":1.6,"high":1.7,"low":0.8,"close":0.9},"depth":{"buy":[{"quantity":18450,"price":0.85,"orders":3},{"quantity":190650,"price":0.8,"orders":18},{"quantity":67650,"price":0.75,"orders":7},{"quantity":73800,"price":0.7,"orders":7},{"quantity":67650,"price":0.65,"orders":4}],"sell":[{"quantity":110700,"price":0.9,"orders":10},{"quantity":104550,"price":0.95,"orders":7},{"quantity":98400,"price":1.0,"orders":9},{"quantity":86100,"price":1.05,"orders":7},{"quantity":79950,"price":1.1,"orders":6}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|110108","symbol":"MOTHERSON25SEP92.5PE","last_price":0.9,"volume":4471050,"average_price":1.01,"oi":1980300.0,"net_change":-0.95,"total_buy_quantity":2269350.0,"total_sell_quantity":1568250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.85,"last_trade_time":"1757325577232","oi_day_high":1986450.0,"oi_day_low":1476000.0},"NSE_FO:RBLBANK25SEP250CE":{"ohlc":{"open":28.0,"high":28.0,"low":28.0,"close":28.0},"depth":{"buy":[{"quantity":3175,"price":15.55,"orders":1},{"quantity":3175,"price":15.5,"orders":1},{"quantity":3175,"price":15.15,"orders":1},{"quantity":6350,"price":10.05,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":3175,"price":26.5,"orders":1},{"quantity":15875,"price":30.5,"orders":1},{"quantity":31750,"price":31.0,"orders":1},{"quantity":3175,"price":48.0,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|128759","symbol":"RBLBANK25SEP250CE","last_price":28.0,"volume":0,"average_price":0.0,"oi":682625.0,"net_change":0.0,"total_buy_quantity":15875.0,"total_sell_quantity":53975.0,"lower_circuit_limit":8.0,"upper_circuit_limit":48.0,"last_trade_time":"1757066379000","oi_day_high":685800.0,"oi_day_low":682625.0},"NSE_FO:DELHIVERY25SEP470PE":{"ohlc":{"open":11.55,"high":13.3,"low":8.55,"close":9.6},"depth":{"buy":[{"quantity":2075,"price":9.25,"orders":1},{"quantity":2075,"price":9.2,"orders":1},{"quantity":2075,"price":8.9,"orders":1},{"quantity":2075,"price":8.85,"orders":1},{"quantity":2075,"price":8.8,"orders":1}],"sell":[{"quantity":2075,"price":9.6,"orders":1},{"quantity":2075,"price":9.8,"orders":1},{"quantity":8300,"price":9.85,"orders":3},{"quantity":2075,"price":9.9,"orders":1},{"quantity":14525,"price":11.0,"orders":2}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|83163","symbol":"DELHIVERY25SEP470PE","last_price":9.6,"volume":321625,"average_price":9.93,"oi":516675.0,"net_change":-3.05,"total_buy_quantity":286350.0,"total_sell_quantity":215800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.65,"last_trade_time":"1757325562836","oi_day_high":529125.0,"oi_day_low":512525.0},"NSE_FO:GAIL25SEP170PE":{"ohlc":{"open":2.25,"high":2.8,"low":2.0,"close":2.6},"depth":{"buy":[{"quantity":28350,"price":2.55,"orders":7},{"quantity":18900,"price":2.5,"orders":4},{"quantity":9450,"price":2.45,"orders":3},{"quantity":6300,"price":2.4,"orders":2},{"quantity":6300,"price":2.35,"orders":2}],"sell":[{"quantity":12600,"price":2.7,"orders":4},{"quantity":9450,"price":2.75,"orders":3},{"quantity":18900,"price":2.8,"orders":5},{"quantity":6300,"price":2.85,"orders":2},{"quantity":12600,"price":2.9,"orders":3}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|86865","symbol":"GAIL25SEP170PE","last_price":2.6,"volume":1222200,"average_price":2.42,"oi":3153150.0,"net_change":0.45,"total_buy_quantity":1111950.0,"total_sell_quantity":614250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1757325580735","oi_day_high":3153150.0,"oi_day_low":2964150.0},"NSE_FO:MANAPPURAM25SEP265PE":{"ohlc":{"open":1.3,"high":1.4,"low":0.7,"close":0.95},"depth":{"buy":[{"quantity":9000,"price":0.9,"orders":3},{"quantity":3000,"price":0.85,"orders":1},{"quantity":9000,"price":0.8,"orders":3},{"quantity":9000,"price":0.75,"orders":3},{"quantity":57000,"price":0.7,"orders":5}],"sell":[{"quantity":12000,"price":1.0,"orders":4},{"quantity":15000,"price":1.05,"orders":4},{"quantity":15000,"price":1.1,"orders":4},{"quantity":12000,"price":1.15,"orders":3},{"quantity":12000,"price":1.2,"orders":3}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|106965","symbol":"MANAPPURAM25SEP265PE","last_price":0.95,"volume":645000,"average_price":0.94,"oi":792000.0,"net_change":-0.6,"total_buy_quantity":459000.0,"total_sell_quantity":534000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1757325565010","oi_day_high":855000.0,"oi_day_low":753000.0},"NSE_FO:HINDPETRO25SEP380CE":{"ohlc":{"open":13.8,"high":20.5,"low":13.8,"close":19.25},"depth":{"buy":[{"quantity":2025,"price":19.2,"orders":1},{"quantity":4050,"price":19.15,"orders":2},{"quantity":2025,"price":19.1,"orders":1},{"quantity":2025,"price":19.05,"orders":1},{"quantity":8100,"price":18.4,"orders":1}],"sell":[{"quantity":2025,"price":19.4,"orders":1},{"quantity":2025,"price":19.65,"orders":1},{"quantity":4050,"price":20.0,"orders":1},{"quantity":8100,"price":20.05,"orders":1},{"quantity":14175,"price":20.3,"orders":2}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|45519","symbol":"HINDPETRO25SEP380CE","last_price":19.25,"volume":658125,"average_price":18.69,"oi":607500.0,"net_change":5.9,"total_buy_quantity":255150.0,"total_sell_quantity":220725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.35,"last_trade_time":"1757325028353","oi_day_high":607500.0,"oi_day_low":352350.0},"NSE_FO:SIEMENS25SEP3050CE":{"ohlc":{"open":115.2,"high":139.75,"low":107.95,"close":129.1},"depth":{"buy":[{"quantity":125,"price":125.4,"orders":1},{"quantity":125,"price":125.35,"orders":1},{"quantity":125,"price":125.3,"orders":1},{"quantity":125,"price":125.2,"orders":1},{"quantity":125,"price":123.25,"orders":1}],"sell":[{"quantity":125,"price":129.95,"orders":1},{"quantity":125,"price":130.0,"orders":1},{"quantity":125,"price":130.05,"orders":1},{"quantity":125,"price":130.15,"orders":1},{"quantity":125,"price":131.5,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|123888","symbol":"SIEMENS25SEP3050CE","last_price":129.1,"volume":15750,"average_price":123.08,"oi":11875.0,"net_change":18.2,"total_buy_quantity":6000.0,"total_sell_quantity":16750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":228.65,"last_trade_time":"1757325472620","oi_day_high":14625.0,"oi_day_low":11875.0},"NSE_FO:PNB25SEP101CE":{"ohlc":{"open":4.65,"high":5.15,"low":4.65,"close":4.7},"depth":{"buy":[{"quantity":32000,"price":4.6,"orders":4},{"quantity":16000,"price":4.55,"orders":2},{"quantity":8000,"price":4.5,"orders":1},{"quantity":8000,"price":4.45,"orders":1},{"quantity":8000,"price":4.4,"orders":1}],"sell":[{"quantity":8000,"price":4.7,"orders":1},{"quantity":32000,"price":4.75,"orders":4},{"quantity":32000,"price":4.8,"orders":4},{"quantity":16000,"price":4.85,"orders":2},{"quantity":16000,"price":4.9,"orders":2}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|118529","symbol":"PNB25SEP101CE","last_price":4.7,"volume":248000,"average_price":4.91,"oi":696000.0,"net_change":0.35,"total_buy_quantity":912000.0,"total_sell_quantity":1184000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.35,"last_trade_time":"1757323200166","oi_day_high":696000.0,"oi_day_low":672000.0},"NSE_FO:NCC25SEP210CE":{"ohlc":{"open":5.55,"high":6.4,"low":4.75,"close":5.55},"depth":{"buy":[{"quantity":5400,"price":5.55,"orders":2},{"quantity":5400,"price":5.5,"orders":2},{"quantity":5400,"price":5.45,"orders":2},{"quantity":5400,"price":5.4,"orders":2},{"quantity":27000,"price":5.35,"orders":3}],"sell":[{"quantity":10800,"price":5.65,"orders":4},{"quantity":24300,"price":5.7,"orders":7},{"quantity":8100,"price":5.75,"orders":3},{"quantity":10800,"price":5.8,"orders":3},{"quantity":2700,"price":5.85,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|116385","symbol":"NCC25SEP210CE","last_price":5.55,"volume":1809000,"average_price":5.55,"oi":1525500.0,"net_change":0.35,"total_buy_quantity":585900.0,"total_sell_quantity":769500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.2,"last_trade_time":"1757325599567","oi_day_high":1593000.0,"oi_day_low":1366200.0},"NSE_FO:UNOMINDA25SEP1280CE":{"ohlc":{"open":62.0,"high":70.4,"low":55.8,"close":55.8},"depth":{"buy":[{"quantity":1100,"price":53.1,"orders":2},{"quantity":1100,"price":53.05,"orders":2},{"quantity":550,"price":52.95,"orders":1},{"quantity":550,"price":52.85,"orders":1},{"quantity":550,"price":52.75,"orders":1}],"sell":[{"quantity":550,"price":56.7,"orders":1},{"quantity":550,"price":56.75,"orders":1},{"quantity":550,"price":56.8,"orders":1},{"quantity":550,"price":59.4,"orders":1},{"quantity":550,"price":59.45,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|143584","symbol":"UNOMINDA25SEP1280CE","last_price":55.8,"volume":14850,"average_price":62.5,"oi":23100.0,"net_change":3.55,"total_buy_quantity":35750.0,"total_sell_quantity":31900.0,"lower_circuit_limit":0.75,"upper_circuit_limit":103.75,"last_trade_time":"1757325570043","oi_day_high":25300.0,"oi_day_low":23100.0},"NSE_FO:PERSISTENT25SEP5300PE":{"ohlc":{"open":250.95,"high":325.0,"low":231.75,"close":314.7},"depth":{"buy":[{"quantity":100,"price":308.3,"orders":1},{"quantity":100,"price":308.25,"orders":1},{"quantity":100,"price":308.2,"orders":1},{"quantity":100,"price":307.7,"orders":1},{"quantity":100,"price":307.55,"orders":1}],"sell":[{"quantity":100,"price":312.5,"orders":1},{"quantity":100,"price":312.55,"orders":1},{"quantity":100,"price":312.6,"orders":1},{"quantity":100,"price":312.65,"orders":1},{"quantity":100,"price":312.7,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|116240","symbol":"PERSISTENT25SEP5300PE","last_price":314.7,"volume":35300,"average_price":274.71,"oi":32700.0,"net_change":72.05,"total_buy_quantity":11100.0,"total_sell_quantity":14100.0,"lower_circuit_limit":45.25,"upper_circuit_limit":440.05,"last_trade_time":"1757325448306","oi_day_high":42800.0,"oi_day_low":32600.0},"NSE_FO:ICICIBANK25SEP1400PE":{"ohlc":{"open":16.0,"high":17.0,"low":11.85,"close":14.45},"depth":{"buy":[{"quantity":700,"price":13.9,"orders":1},{"quantity":1400,"price":13.8,"orders":2},{"quantity":2800,"price":13.75,"orders":3},{"quantity":3500,"price":13.7,"orders":2},{"quantity":2800,"price":13.65,"orders":2}],"sell":[{"quantity":4200,"price":14.3,"orders":2},{"quantity":700,"price":14.35,"orders":1},{"quantity":700,"price":14.4,"orders":1},{"quantity":1400,"price":14.45,"orders":2},{"quantity":3500,"price":14.55,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|95103","symbol":"ICICIBANK25SEP1400PE","last_price":14.45,"volume":2524900,"average_price":14.44,"oi":2226700.0,"net_change":-1.05,"total_buy_quantity":471100.0,"total_sell_quantity":156100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.0,"last_trade_time":"1757325599192","oi_day_high":2234400.0,"oi_day_low":2142000.0},"NSE_FO:JIOFIN25SEP310CE":{"ohlc":{"open":8.55,"high":9.95,"low":7.8,"close":8.55},"depth":{"buy":[{"quantity":2350,"price":8.6,"orders":1},{"quantity":9400,"price":8.55,"orders":4},{"quantity":11750,"price":8.5,"orders":5},{"quantity":7050,"price":8.45,"orders":3},{"quantity":4700,"price":8.4,"orders":2}],"sell":[{"quantity":7050,"price":8.7,"orders":3},{"quantity":4700,"price":8.75,"orders":2},{"quantity":7050,"price":8.8,"orders":3},{"quantity":4700,"price":8.85,"orders":2},{"quantity":11750,"price":8.9,"orders":5}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|102879","symbol":"JIOFIN25SEP310CE","last_price":8.55,"volume":4401550,"average_price":8.97,"oi":3529700.0,"net_change":0.25,"total_buy_quantity":561650.0,"total_sell_quantity":982300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.3,"last_trade_time":"1757325594658","oi_day_high":4215900.0,"oi_day_low":3480350.0},"NSE_FO:LICHSGFIN25SEP550CE":{"ohlc":{"open":15.9,"high":20.2,"low":14.5,"close":18.0},"depth":{"buy":[{"quantity":1000,"price":17.75,"orders":1},{"quantity":1000,"price":16.45,"orders":1},{"quantity":10000,"price":16.4,"orders":1},{"quantity":16000,"price":16.1,"orders":1},{"quantity":12000,"price":16.05,"orders":3}],"sell":[{"quantity":1000,"price":18.6,"orders":1},{"quantity":1000,"price":18.65,"orders":1},{"quantity":1000,"price":18.7,"orders":1},{"quantity":1000,"price":19.1,"orders":1},{"quantity":5000,"price":19.7,"orders":2}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|103931","symbol":"LICHSGFIN25SEP550CE","last_price":18.0,"volume":212000,"average_price":18.12,"oi":295000.0,"net_change":2.2,"total_buy_quantity":129000.0,"total_sell_quantity":133000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.8,"last_trade_time":"1757325459302","oi_day_high":308000.0,"oi_day_low":293000.0},"NSE_FO:INFY25SEP1520PE":{"ohlc":{"open":78.1,"high":90.0,"low":72.9,"close":83.95},"depth":{"buy":[{"quantity":400,"price":83.35,"orders":1},{"quantity":400,"price":82.7,"orders":1},{"quantity":1200,"price":81.05,"orders":1},{"quantity":1600,"price":77.9,"orders":1},{"quantity":1600,"price":77.8,"orders":1}],"sell":[{"quantity":400,"price":84.4,"orders":1},{"quantity":400,"price":84.45,"orders":1},{"quantity":400,"price":84.8,"orders":1},{"quantity":400,"price":85.2,"orders":1},{"quantity":1200,"price":90.1,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|99720","symbol":"INFY25SEP1520PE","last_price":83.95,"volume":21200,"average_price":86.43,"oi":528800.0,"net_change":3.45,"total_buy_quantity":46400.0,"total_sell_quantity":43600.0,"lower_circuit_limit":32.05,"upper_circuit_limit":128.95,"last_trade_time":"1757325579141","oi_day_high":536800.0,"oi_day_low":528400.0},"NSE_FO:ANGELONE25SEP2250PE":{"ohlc":{"open":52.25,"high":52.35,"low":35.75,"close":37.3},"depth":{"buy":[{"quantity":250,"price":37.35,"orders":1},{"quantity":750,"price":37.3,"orders":3},{"quantity":250,"price":36.7,"orders":1},{"quantity":250,"price":36.65,"orders":1},{"quantity":250,"price":36.35,"orders":1}],"sell":[{"quantity":250,"price":38.5,"orders":1},{"quantity":250,"price":38.55,"orders":1},{"quantity":250,"price":38.7,"orders":1},{"quantity":250,"price":38.75,"orders":1},{"quantity":250,"price":39.95,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|63494","symbol":"ANGELONE25SEP2250PE","last_price":37.3,"volume":156250,"average_price":41.5,"oi":141750.0,"net_change":-20.0,"total_buy_quantity":84500.0,"total_sell_quantity":35750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":141.75,"last_trade_time":"1757325351061","oi_day_high":143500.0,"oi_day_low":136500.0},"NSE_FO:HEROMOTOCO25SEP5100CE":{"ohlc":{"open":280.0,"high":412.0,"low":280.0,"close":359.0},"depth":{"buy":[{"quantity":150,"price":354.6,"orders":1},{"quantity":150,"price":354.55,"orders":1},{"quantity":150,"price":354.5,"orders":1},{"quantity":150,"price":354.4,"orders":1},{"quantity":150,"price":353.9,"orders":1}],"sell":[{"quantity":150,"price":360.15,"orders":1},{"quantity":150,"price":360.2,"orders":1},{"quantity":150,"price":360.25,"orders":1},{"quantity":150,"price":363.8,"orders":1},{"quantity":300,"price":370.6,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|92017","symbol":"HEROMOTOCO25SEP5100CE","last_price":359.0,"volume":28800,"average_price":371.09,"oi":67800.0,"net_change":71.05,"total_buy_quantity":19800.0,"total_sell_quantity":12600.0,"lower_circuit_limit":83.15,"upper_circuit_limit":492.75,"last_trade_time":"1757325271661","oi_day_high":75150.0,"oi_day_low":67800.0},"NSE_FO:HAVELLS25SEP1520PE":{"ohlc":{"open":11.3,"high":11.3,"low":7.6,"close":10.2},"depth":{"buy":[{"quantity":500,"price":9.85,"orders":1},{"quantity":500,"price":9.65,"orders":1},{"quantity":500,"price":9.6,"orders":1},{"quantity":500,"price":9.45,"orders":1},{"quantity":500,"price":9.4,"orders":1}],"sell":[{"quantity":500,"price":10.15,"orders":1},{"quantity":500,"price":10.2,"orders":1},{"quantity":500,"price":10.35,"orders":1},{"quantity":500,"price":10.4,"orders":1},{"quantity":500,"price":10.45,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|89707","symbol":"HAVELLS25SEP1520PE","last_price":10.2,"volume":66500,"average_price":9.26,"oi":84500.0,"net_change":-0.35,"total_buy_quantity":227000.0,"total_sell_quantity":76500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.55,"last_trade_time":"1757325540006","oi_day_high":85500.0,"oi_day_low":68000.0},"NSE_FO:RELIANCE25SEP1390CE":{"ohlc":{"open":21.0,"high":23.95,"low":18.15,"close":20.45},"depth":{"buy":[{"quantity":2000,"price":20.3,"orders":4},{"quantity":3000,"price":20.25,"orders":5},{"quantity":1500,"price":20.2,"orders":3},{"quantity":1500,"price":20.15,"orders":3},{"quantity":1000,"price":20.1,"orders":2}],"sell":[{"quantity":1000,"price":20.5,"orders":2},{"quantity":3500,"price":20.55,"orders":4},{"quantity":1500,"price":20.6,"orders":3},{"quantity":1000,"price":20.65,"orders":2},{"quantity":3500,"price":20.7,"orders":4}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|120706","symbol":"RELIANCE25SEP1390CE","last_price":20.45,"volume":3226500,"average_price":21.06,"oi":2474500.0,"net_change":0.25,"total_buy_quantity":252500.0,"total_sell_quantity":300500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.2,"last_trade_time":"1757325594431","oi_day_high":2597500.0,"oi_day_low":2474500.0},"NSE_FO:BIOCON25SEP355CE":{"ohlc":{"open":15.9,"high":17.5,"low":15.0,"close":15.1},"depth":{"buy":[{"quantity":2500,"price":14.8,"orders":1},{"quantity":5000,"price":14.75,"orders":2},{"quantity":2500,"price":14.7,"orders":1},{"quantity":2500,"price":14.65,"orders":1},{"quantity":2500,"price":14.3,"orders":1}],"sell":[{"quantity":5000,"price":15.25,"orders":2},{"quantity":2500,"price":15.3,"orders":1},{"quantity":2500,"price":15.35,"orders":1},{"quantity":2500,"price":15.4,"orders":1},{"quantity":2500,"price":15.45,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|70646","symbol":"BIOCON25SEP355CE","last_price":15.1,"volume":157500,"average_price":16.5,"oi":390000.0,"net_change":-0.1,"total_buy_quantity":322500.0,"total_sell_quantity":187500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.2,"last_trade_time":"1757324875153","oi_day_high":482500.0,"oi_day_low":390000.0},"NSE_FO:CGPOWER25SEP660CE":{"ohlc":{"open":90.5,"high":90.5,"low":90.5,"close":90.5},"depth":{"buy":[{"quantity":850,"price":91.9,"orders":1},{"quantity":850,"price":91.85,"orders":1},{"quantity":850,"price":91.8,"orders":1},{"quantity":850,"price":91.7,"orders":1},{"quantity":850,"price":90.7,"orders":1}],"sell":[{"quantity":850,"price":92.6,"orders":1},{"quantity":850,"price":92.65,"orders":1},{"quantity":850,"price":92.7,"orders":1},{"quantity":850,"price":93.0,"orders":1},{"quantity":850,"price":93.45,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|78226","symbol":"CGPOWER25SEP660CE","last_price":90.5,"volume":850,"average_price":90.5,"oi":44200.0,"net_change":11.1,"total_buy_quantity":68000.0,"total_sell_quantity":64600.0,"lower_circuit_limit":41.3,"upper_circuit_limit":128.1,"last_trade_time":"1757312087380","oi_day_high":44200.0,"oi_day_low":44200.0},"NSE_FO:BSE25SEP2200PE":{"ohlc":{"open":40.75,"high":40.75,"low":26.4,"close":32.35},"depth":{"buy":[{"quantity":750,"price":32.35,"orders":2},{"quantity":375,"price":32.2,"orders":1},{"quantity":1125,"price":32.15,"orders":3},{"quantity":375,"price":32.1,"orders":1},{"quantity":375,"price":32.05,"orders":1}],"sell":[{"quantity":375,"price":32.75,"orders":1},{"quantity":750,"price":32.8,"orders":1},{"quantity":750,"price":32.85,"orders":2},{"quantity":3000,"price":33.0,"orders":3},{"quantity":375,"price":33.05,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|76241","symbol":"BSE25SEP2200PE","last_price":32.35,"volume":1360125,"average_price":31.04,"oi":1167375.0,"net_change":-8.45,"total_buy_quantity":265125.0,"total_sell_quantity":103875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":121.15,"last_trade_time":"1757325590394","oi_day_high":1192125.0,"oi_day_low":1143000.0},"NSE_FO:CYIENT25SEP1180CE":{"ohlc":{"open":36.35,"high":40.9,"low":29.2,"close":31.0},"depth":{"buy":[{"quantity":425,"price":29.75,"orders":1},{"quantity":425,"price":29.65,"orders":1},{"quantity":425,"price":29.6,"orders":1},{"quantity":425,"price":29.55,"orders":1},{"quantity":425,"price":29.5,"orders":1}],"sell":[{"quantity":425,"price":31.45,"orders":1},{"quantity":425,"price":31.55,"orders":1},{"quantity":425,"price":31.95,"orders":1},{"quantity":850,"price":32.0,"orders":1},{"quantity":425,"price":33.5,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|79974","symbol":"CYIENT25SEP1180CE","last_price":31.0,"volume":182325,"average_price":35.69,"oi":33575.0,"net_change":-2.1,"total_buy_quantity":122825.0,"total_sell_quantity":65025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.05,"last_trade_time":"1757325577610","oi_day_high":49300.0,"oi_day_low":22100.0},"NSE_FO:JSWSTEEL25SEP1040CE":{"ohlc":{"open":55.55,"high":76.3,"low":55.55,"close":68.0},"depth":{"buy":[{"quantity":675,"price":68.25,"orders":1},{"quantity":675,"price":68.2,"orders":1},{"quantity":675,"price":68.1,"orders":1},{"quantity":1350,"price":66.85,"orders":2},{"quantity":675,"price":66.5,"orders":1}],"sell":[{"quantity":675,"price":69.0,"orders":1},{"quantity":675,"price":69.25,"orders":1},{"quantity":675,"price":69.35,"orders":1},{"quantity":675,"price":70.15,"orders":1},{"quantity":675,"price":70.2,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|103547","symbol":"JSWSTEEL25SEP1040CE","last_price":68.0,"volume":70200,"average_price":67.54,"oi":251100.0,"net_change":21.4,"total_buy_quantity":72900.0,"total_sell_quantity":92475.0,"lower_circuit_limit":11.4,"upper_circuit_limit":131.1,"last_trade_time":"1757325554997","oi_day_high":261900.0,"oi_day_low":251100.0},"NSE_FO:MARICO25SEP710PE":{"ohlc":{"open":5.65,"high":5.9,"low":3.75,"close":5.0},"depth":{"buy":[{"quantity":1200,"price":4.7,"orders":1},{"quantity":1200,"price":4.65,"orders":1},{"quantity":1200,"price":4.6,"orders":1},{"quantity":1200,"price":4.5,"orders":1},{"quantity":2400,"price":4.3,"orders":2}],"sell":[{"quantity":1200,"price":4.9,"orders":1},{"quantity":3600,"price":4.95,"orders":3},{"quantity":2400,"price":5.0,"orders":2},{"quantity":2400,"price":5.05,"orders":2},{"quantity":1200,"price":5.1,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|107618","symbol":"MARICO25SEP710PE","last_price":5.0,"volume":79200,"average_price":4.65,"oi":222000.0,"net_change":0.0,"total_buy_quantity":232800.0,"total_sell_quantity":224400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1757324943498","oi_day_high":223200.0,"oi_day_low":217200.0},"NSE_FO:BAJFINANCE25SEP880PE":{"ohlc":{"open":3.15,"high":3.5,"low":2.3,"close":2.5},"depth":{"buy":[{"quantity":5250,"price":2.45,"orders":5},{"quantity":6750,"price":2.4,"orders":4},{"quantity":9000,"price":2.35,"orders":4},{"quantity":3750,"price":2.3,"orders":2},{"quantity":17250,"price":2.25,"orders":6}],"sell":[{"quantity":6750,"price":2.6,"orders":8},{"quantity":9750,"price":2.65,"orders":5},{"quantity":9750,"price":2.7,"orders":5},{"quantity":9750,"price":2.75,"orders":5},{"quantity":16500,"price":2.8,"orders":7}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|41227","symbol":"BAJFINANCE25SEP880PE","last_price":2.5,"volume":543000,"average_price":2.8,"oi":988500.0,"net_change":-1.05,"total_buy_quantity":305250.0,"total_sell_quantity":204000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.55,"last_trade_time":"1757325590044","oi_day_high":1063500.0,"oi_day_low":922500.0},"NSE_FO:UPL25SEP720CE":{"ohlc":{"open":7.25,"high":10.35,"low":6.6,"close":8.2},"depth":{"buy":[{"quantity":1355,"price":8.1,"orders":1},{"quantity":2710,"price":8.05,"orders":2},{"quantity":4065,"price":8.0,"orders":3},{"quantity":1355,"price":7.95,"orders":1},{"quantity":1355,"price":7.9,"orders":1}],"sell":[{"quantity":2710,"price":8.3,"orders":2},{"quantity":1355,"price":8.35,"orders":1},{"quantity":4065,"price":8.4,"orders":3},{"quantity":1355,"price":8.45,"orders":1},{"quantity":1355,"price":8.5,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|143680","symbol":"UPL25SEP720CE","last_price":8.2,"volume":2089410,"average_price":8.57,"oi":1605675.0,"net_change":1.9,"total_buy_quantity":402435.0,"total_sell_quantity":453925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.3,"last_trade_time":"1757325587377","oi_day_high":1653100.0,"oi_day_low":1574510.0},"NSE_FO:MAZDOCK25SEP2600PE":{"ohlc":{"open":53.65,"high":58.15,"low":45.25,"close":52.35},"depth":{"buy":[{"quantity":350,"price":52.4,"orders":2},{"quantity":350,"price":52.15,"orders":2},{"quantity":175,"price":52.1,"orders":1},{"quantity":350,"price":51.8,"orders":1},{"quantity":525,"price":51.4,"orders":2}],"sell":[{"quantity":175,"price":52.9,"orders":1},{"quantity":175,"price":53.95,"orders":1},{"quantity":350,"price":54.0,"orders":2},{"quantity":175,"price":54.05,"orders":1},{"quantity":175,"price":54.1,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|112445","symbol":"MAZDOCK25SEP2600PE","last_price":52.35,"volume":71050,"average_price":51.25,"oi":276850.0,"net_change":-7.4,"total_buy_quantity":61250.0,"total_sell_quantity":16450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":162.9,"last_trade_time":"1757325586083","oi_day_high":277025.0,"oi_day_low":256550.0},"NSE_FO:ICICIGI25SEP1860PE":{"ohlc":{"open":54.15,"high":54.3,"low":38.3,"close":48.35},"depth":{"buy":[{"quantity":650,"price":47.45,"orders":2},{"quantity":325,"price":47.4,"orders":1},{"quantity":325,"price":47.35,"orders":1},{"quantity":325,"price":47.25,"orders":1},{"quantity":325,"price":44.95,"orders":1}],"sell":[{"quantity":325,"price":49.25,"orders":1},{"quantity":325,"price":49.3,"orders":1},{"quantity":325,"price":49.35,"orders":1},{"quantity":325,"price":49.45,"orders":1},{"quantity":325,"price":51.4,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|93269","symbol":"ICICIGI25SEP1860PE","last_price":48.35,"volume":22425,"average_price":43.64,"oi":30875.0,"net_change":2.35,"total_buy_quantity":27300.0,"total_sell_quantity":43875.0,"lower_circuit_limit":1.85,"upper_circuit_limit":90.15,"last_trade_time":"1757325582327","oi_day_high":31200.0,"oi_day_low":28925.0},"NSE_FO:COFORGE25SEP1740CE":{"ohlc":{"open":29.0,"high":31.05,"low":21.4,"close":25.5},"depth":{"buy":[{"quantity":375,"price":25.1,"orders":1},{"quantity":375,"price":25.05,"orders":1},{"quantity":375,"price":24.9,"orders":1},{"quantity":750,"price":24.6,"orders":2},{"quantity":3375,"price":24.55,"orders":1}],"sell":[{"quantity":375,"price":25.55,"orders":1},{"quantity":750,"price":25.6,"orders":2},{"quantity":375,"price":25.65,"orders":1},{"quantity":750,"price":25.75,"orders":2},{"quantity":375,"price":25.85,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|77271","symbol":"COFORGE25SEP1740CE","last_price":25.5,"volume":372000,"average_price":25.12,"oi":255375.0,"net_change":-0.65,"total_buy_quantity":177000.0,"total_sell_quantity":105750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.35,"last_trade_time":"1757325585488","oi_day_high":288750.0,"oi_day_low":255375.0},"NSE_FO:PGEL25SEP540PE":{"ohlc":{"open":15.25,"high":18.25,"low":12.4,"close":17.15},"depth":{"buy":[{"quantity":700,"price":16.95,"orders":1},{"quantity":700,"price":16.9,"orders":1},{"quantity":700,"price":16.85,"orders":1},{"quantity":700,"price":16.8,"orders":1},{"quantity":2100,"price":16.0,"orders":1}],"sell":[{"quantity":1400,"price":17.5,"orders":2},{"quantity":700,"price":17.55,"orders":1},{"quantity":700,"price":17.6,"orders":1},{"quantity":700,"price":17.65,"orders":1},{"quantity":1400,"price":17.7,"orders":2}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|36503","symbol":"PGEL25SEP540PE","last_price":17.15,"volume":459200,"average_price":15.45,"oi":812700.0,"net_change":0.25,"total_buy_quantity":156100.0,"total_sell_quantity":179900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.3,"last_trade_time":"1757325583581","oi_day_high":823200.0,"oi_day_low":765800.0},"NSE_FO:CIPLA25SEP1580CE":{"ohlc":{"open":24.85,"high":26.1,"low":17.05,"close":18.7},"depth":{"buy":[{"quantity":750,"price":18.1,"orders":2},{"quantity":375,"price":18.05,"orders":1},{"quantity":375,"price":18.0,"orders":1},{"quantity":375,"price":17.9,"orders":1},{"quantity":750,"price":17.85,"orders":2}],"sell":[{"quantity":750,"price":18.55,"orders":2},{"quantity":375,"price":18.6,"orders":1},{"quantity":375,"price":18.65,"orders":1},{"quantity":1125,"price":18.7,"orders":3},{"quantity":375,"price":18.8,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|76041","symbol":"CIPLA25SEP1580CE","last_price":18.7,"volume":558000,"average_price":21.03,"oi":368625.0,"net_change":-4.7,"total_buy_quantity":198000.0,"total_sell_quantity":91125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.05,"last_trade_time":"1757325570017","oi_day_high":369750.0,"oi_day_low":278250.0},"NSE_FO:DLF25SEP740PE":{"ohlc":{"open":10.35,"high":10.4,"low":7.25,"close":9.0},"depth":{"buy":[{"quantity":825,"price":9.05,"orders":1},{"quantity":2475,"price":9.0,"orders":2},{"quantity":825,"price":8.95,"orders":1},{"quantity":825,"price":8.9,"orders":1},{"quantity":1650,"price":8.85,"orders":2}],"sell":[{"quantity":825,"price":9.15,"orders":1},{"quantity":825,"price":9.3,"orders":1},{"quantity":3300,"price":9.4,"orders":1},{"quantity":2475,"price":9.5,"orders":2},{"quantity":825,"price":9.9,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|82152","symbol":"DLF25SEP740PE","last_price":9.0,"volume":640200,"average_price":8.73,"oi":877800.0,"net_change":-1.65,"total_buy_quantity":571725.0,"total_sell_quantity":172425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.65,"last_trade_time":"1757325477492","oi_day_high":877800.0,"oi_day_low":796950.0},"NSE_FO:POLICYBZR25SEP1800CE":{"ohlc":{"open":72.15,"high":72.15,"low":50.0,"close":57.5},"depth":{"buy":[{"quantity":350,"price":56.15,"orders":1},{"quantity":350,"price":55.95,"orders":1},{"quantity":700,"price":50.0,"orders":2},{"quantity":2450,"price":49.2,"orders":2},{"quantity":350,"price":49.0,"orders":1}],"sell":[{"quantity":1400,"price":58.25,"orders":1},{"quantity":1750,"price":58.55,"orders":2},{"quantity":350,"price":59.25,"orders":1},{"quantity":350,"price":59.8,"orders":1},{"quantity":350,"price":59.85,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|127311","symbol":"POLICYBZR25SEP1800CE","last_price":57.5,"volume":279650,"average_price":58.91,"oi":110950.0,"net_change":-17.95,"total_buy_quantity":39900.0,"total_sell_quantity":53900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":157.4,"last_trade_time":"1757325597911","oi_day_high":110950.0,"oi_day_low":61950.0},"NSE_FO:AUBANK25SEP730PE":{"ohlc":{"open":36.0,"high":36.0,"low":31.25,"close":34.0},"depth":{"buy":[{"quantity":1000,"price":33.35,"orders":1},{"quantity":1000,"price":33.2,"orders":1},{"quantity":1000,"price":33.1,"orders":1},{"quantity":1000,"price":32.95,"orders":1},{"quantity":1000,"price":32.9,"orders":1}],"sell":[{"quantity":1000,"price":33.8,"orders":1},{"quantity":1000,"price":33.85,"orders":1},{"quantity":1000,"price":33.9,"orders":1},{"quantity":1000,"price":33.95,"orders":1},{"quantity":1000,"price":34.0,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|65312","symbol":"AUBANK25SEP730PE","last_price":34.0,"volume":66000,"average_price":33.27,"oi":194000.0,"net_change":-2.5,"total_buy_quantity":95000.0,"total_sell_quantity":143000.0,"lower_circuit_limit":9.25,"upper_circuit_limit":63.75,"last_trade_time":"1757325447189","oi_day_high":204000.0,"oi_day_low":190000.0},"NSE_FO:MANKIND25SEP2450PE":{"ohlc":{"open":22.05,"high":24.05,"low":14.35,"close":16.3},"depth":{"buy":[{"quantity":225,"price":15.9,"orders":1},{"quantity":450,"price":15.85,"orders":2},{"quantity":225,"price":15.8,"orders":1},{"quantity":225,"price":14.05,"orders":1},{"quantity":225,"price":14.0,"orders":1}],"sell":[{"quantity":450,"price":17.3,"orders":2},{"quantity":225,"price":17.7,"orders":1},{"quantity":225,"price":18.3,"orders":1},{"quantity":225,"price":18.35,"orders":1},{"quantity":225,"price":19.75,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|107368","symbol":"MANKIND25SEP2450PE","last_price":16.3,"volume":11925,"average_price":17.8,"oi":9000.0,"net_change":-6.7,"total_buy_quantity":40950.0,"total_sell_quantity":32175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.25,"last_trade_time":"1757323266104","oi_day_high":11925.0,"oi_day_low":8550.0},"NSE_FO:BPCL25SEP310PE":{"ohlc":{"open":4.65,"high":4.65,"low":3.2,"close":3.6},"depth":{"buy":[{"quantity":9875,"price":3.6,"orders":5},{"quantity":9875,"price":3.55,"orders":4},{"quantity":15800,"price":3.5,"orders":7},{"quantity":19750,"price":3.45,"orders":3},{"quantity":25675,"price":3.4,"orders":5}],"sell":[{"quantity":7900,"price":3.7,"orders":4},{"quantity":9875,"price":3.75,"orders":5},{"quantity":11850,"price":3.8,"orders":6},{"quantity":21725,"price":3.85,"orders":4},{"quantity":19750,"price":3.9,"orders":3}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|75460","symbol":"BPCL25SEP310PE","last_price":3.6,"volume":975650,"average_price":3.83,"oi":872950.0,"net_change":-1.6,"total_buy_quantity":633975.0,"total_sell_quantity":483875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.2,"last_trade_time":"1757325582621","oi_day_high":914425.0,"oi_day_low":851225.0},"NSE_FO:INDUSTOWER25SEP335PE":{"ohlc":{"open":8.05,"high":9.15,"low":4.7,"close":4.8},"depth":{"buy":[{"quantity":3400,"price":4.75,"orders":2},{"quantity":5100,"price":4.7,"orders":3},{"quantity":23800,"price":4.65,"orders":5},{"quantity":1700,"price":4.6,"orders":1},{"quantity":8500,"price":4.55,"orders":4}],"sell":[{"quantity":8500,"price":4.9,"orders":5},{"quantity":5100,"price":4.95,"orders":3},{"quantity":3400,"price":5.0,"orders":2},{"quantity":3400,"price":5.05,"orders":2},{"quantity":5100,"price":5.1,"orders":3}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|97207","symbol":"INDUSTOWER25SEP335PE","last_price":4.8,"volume":1822400,"average_price":6.08,"oi":1186600.0,"net_change":-3.25,"total_buy_quantity":538900.0,"total_sell_quantity":336600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.05,"last_trade_time":"1757325594473","oi_day_high":1193400.0,"oi_day_low":1059100.0},"NSE_FO:ADANIGREEN25SEP920PE":{"ohlc":{"open":18.05,"high":20.35,"low":15.5,"close":17.5},"depth":{"buy":[{"quantity":600,"price":17.15,"orders":1},{"quantity":1200,"price":17.1,"orders":2},{"quantity":600,"price":17.05,"orders":1},{"quantity":1200,"price":17.0,"orders":2},{"quantity":600,"price":16.85,"orders":1}],"sell":[{"quantity":600,"price":17.5,"orders":1},{"quantity":1200,"price":17.55,"orders":2},{"quantity":600,"price":17.6,"orders":1},{"quantity":600,"price":17.95,"orders":1},{"quantity":1800,"price":18.0,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|64200","symbol":"ADANIGREEN25SEP920PE","last_price":17.5,"volume":340200,"average_price":17.46,"oi":174600.0,"net_change":-5.2,"total_buy_quantity":190200.0,"total_sell_quantity":115200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.9,"last_trade_time":"1757325597963","oi_day_high":201600.0,"oi_day_low":147600.0},"NSE_FO:CONCOR25SEP530PE":{"ohlc":{"open":5.35,"high":5.5,"low":3.4,"close":4.65},"depth":{"buy":[{"quantity":3750,"price":4.6,"orders":3},{"quantity":2500,"price":4.55,"orders":2},{"quantity":3750,"price":4.5,"orders":3},{"quantity":1250,"price":4.45,"orders":1},{"quantity":2500,"price":4.4,"orders":2}],"sell":[{"quantity":1250,"price":4.75,"orders":1},{"quantity":1250,"price":4.8,"orders":1},{"quantity":1250,"price":4.85,"orders":1},{"quantity":1250,"price":4.9,"orders":1},{"quantity":2500,"price":4.95,"orders":2}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|78744","symbol":"CONCOR25SEP530PE","last_price":4.65,"volume":412500,"average_price":4.09,"oi":416250.0,"net_change":-1.4,"total_buy_quantity":257500.0,"total_sell_quantity":330000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.05,"last_trade_time":"1757325582088","oi_day_high":463750.0,"oi_day_low":410000.0},"NSE_FO:UNITDSPR25SEP1280CE":{"ohlc":{"open":46.5,"high":48.2,"low":36.3,"close":36.95},"depth":{"buy":[{"quantity":3600,"price":36.4,"orders":2},{"quantity":400,"price":36.15,"orders":1},{"quantity":400,"price":36.1,"orders":1},{"quantity":400,"price":35.8,"orders":1},{"quantity":800,"price":35.75,"orders":1}],"sell":[{"quantity":400,"price":36.85,"orders":1},{"quantity":400,"price":36.9,"orders":1},{"quantity":400,"price":37.05,"orders":1},{"quantity":400,"price":37.25,"orders":1},{"quantity":400,"price":37.3,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|143478","symbol":"UNITDSPR25SEP1280CE","last_price":36.95,"volume":19200,"average_price":40.55,"oi":33600.0,"net_change":-11.65,"total_buy_quantity":49200.0,"total_sell_quantity":49600.0,"lower_circuit_limit":8.7,"upper_circuit_limit":88.5,"last_trade_time":"1757325567880","oi_day_high":33600.0,"oi_day_low":31200.0},"NSE_FO:ETERNAL25SEP315PE":{"ohlc":{"open":3.2,"high":3.45,"low":2.7,"close":3.3},"depth":{"buy":[{"quantity":4850,"price":3.25,"orders":2},{"quantity":7275,"price":3.2,"orders":3},{"quantity":9700,"price":3.15,"orders":4},{"quantity":36375,"price":3.1,"orders":5},{"quantity":7275,"price":3.05,"orders":3}],"sell":[{"quantity":2425,"price":3.3,"orders":1},{"quantity":82450,"price":3.35,"orders":6},{"quantity":21825,"price":3.4,"orders":4},{"quantity":46075,"price":3.45,"orders":8},{"quantity":41225,"price":3.5,"orders":6}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|83522","symbol":"ETERNAL25SEP315PE","last_price":3.3,"volume":1542300,"average_price":3.04,"oi":1748425.0,"net_change":-0.1,"total_buy_quantity":489850.0,"total_sell_quantity":683850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1757325579964","oi_day_high":1872100.0,"oi_day_low":1726600.0},"NSE_FO:BLUESTARCO25SEP1880PE":{"ohlc":{"open":42.5,"high":47.0,"low":41.95,"close":46.7},"depth":{"buy":[{"quantity":975,"price":46.6,"orders":2},{"quantity":325,"price":45.6,"orders":1},{"quantity":325,"price":45.55,"orders":1},{"quantity":325,"price":45.25,"orders":1},{"quantity":325,"price":41.8,"orders":1}],"sell":[{"quantity":325,"price":47.5,"orders":1},{"quantity":325,"price":48.1,"orders":1},{"quantity":325,"price":48.2,"orders":1},{"quantity":325,"price":48.25,"orders":1},{"quantity":975,"price":50.05,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|74558","symbol":"BLUESTARCO25SEP1880PE","last_price":46.7,"volume":10075,"average_price":44.9,"oi":16575.0,"net_change":15.6,"total_buy_quantity":57200.0,"total_sell_quantity":44525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":77.8,"last_trade_time":"1757325529484","oi_day_high":17225.0,"oi_day_low":13325.0},"NSE_FO:KOTAKBANK25SEP1940PE":{"ohlc":{"open":29.0,"high":30.25,"low":17.6,"close":23.2},"depth":{"buy":[{"quantity":400,"price":22.65,"orders":1},{"quantity":400,"price":22.6,"orders":1},{"quantity":400,"price":22.5,"orders":1},{"quantity":3200,"price":22.45,"orders":2},{"quantity":1600,"price":22.4,"orders":3}],"sell":[{"quantity":800,"price":23.45,"orders":2},{"quantity":800,"price":23.5,"orders":2},{"quantity":1200,"price":23.55,"orders":1},{"quantity":400,"price":23.9,"orders":1},{"quantity":800,"price":23.95,"orders":2}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|102763","symbol":"KOTAKBANK25SEP1940PE","last_price":23.2,"volume":1378800,"average_price":24.86,"oi":635200.0,"net_change":-4.65,"total_buy_quantity":249600.0,"total_sell_quantity":82400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.35,"last_trade_time":"1757325595033","oi_day_high":641600.0,"oi_day_low":478000.0},"NSE_FO:JUBLFOOD25SEP640CE":{"ohlc":{"open":27.55,"high":31.95,"low":27.5,"close":28.1},"depth":{"buy":[{"quantity":1250,"price":28.1,"orders":1},{"quantity":1250,"price":28.05,"orders":1},{"quantity":1250,"price":28.0,"orders":1},{"quantity":1250,"price":27.8,"orders":1},{"quantity":1250,"price":27.75,"orders":1}],"sell":[{"quantity":1250,"price":28.6,"orders":1},{"quantity":1250,"price":28.85,"orders":1},{"quantity":1250,"price":28.95,"orders":1},{"quantity":1250,"price":29.0,"orders":1},{"quantity":2500,"price":30.25,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|104048","symbol":"JUBLFOOD25SEP640CE","last_price":28.1,"volume":78750,"average_price":29.67,"oi":180000.0,"net_change":0.9,"total_buy_quantity":117500.0,"total_sell_quantity":86250.0,"lower_circuit_limit":3.9,"upper_circuit_limit":50.5,"last_trade_time":"1757325336673","oi_day_high":197500.0,"oi_day_low":180000.0},"NSE_FO:GODREJPROP25SEP2000CE":{"ohlc":{"open":53.75,"high":58.3,"low":46.45,"close":49.6},"depth":{"buy":[{"quantity":275,"price":49.25,"orders":1},{"quantity":275,"price":48.15,"orders":1},{"quantity":550,"price":48.1,"orders":2},{"quantity":275,"price":48.05,"orders":1},{"quantity":1375,"price":48.0,"orders":3}],"sell":[{"quantity":550,"price":49.8,"orders":2},{"quantity":550,"price":49.95,"orders":2},{"quantity":825,"price":50.0,"orders":1},{"quantity":275,"price":50.5,"orders":1},{"quantity":550,"price":50.55,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|88010","symbol":"GODREJPROP25SEP2000CE","last_price":49.6,"volume":459800,"average_price":51.23,"oi":500225.0,"net_change":0.75,"total_buy_quantity":85800.0,"total_sell_quantity":61875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":114.25,"last_trade_time":"1757325553364","oi_day_high":502975.0,"oi_day_low":472175.0},"NSE_FO:TORNTPOWER25SEP1240CE":{"ohlc":{"open":51.75,"high":53.0,"low":47.6,"close":50.6},"depth":{"buy":[{"quantity":375,"price":44.0,"orders":1},{"quantity":2625,"price":41.0,"orders":2},{"quantity":750,"price":40.7,"orders":1},{"quantity":1875,"price":40.25,"orders":1},{"quantity":750,"price":40.1,"orders":1}],"sell":[{"quantity":375,"price":49.2,"orders":1},{"quantity":375,"price":49.25,"orders":1},{"quantity":1500,"price":49.3,"orders":4},{"quantity":1125,"price":51.35,"orders":1},{"quantity":750,"price":51.7,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|142661","symbol":"TORNTPOWER25SEP1240CE","last_price":50.6,"volume":1500,"average_price":50.73,"oi":22125.0,"net_change":2.2,"total_buy_quantity":14625.0,"total_sell_quantity":34500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":100.75,"last_trade_time":"1757315869463","oi_day_high":22500.0,"oi_day_low":22125.0},"NSE_FO:POLYCAB25SEP7100CE":{"ohlc":{"open":281.6,"high":353.0,"low":266.4,"close":353.0},"depth":{"buy":[{"quantity":250,"price":301.95,"orders":1},{"quantity":125,"price":301.9,"orders":1},{"quantity":125,"price":301.8,"orders":1},{"quantity":125,"price":301.75,"orders":1},{"quantity":125,"price":301.7,"orders":1}],"sell":[{"quantity":125,"price":352.8,"orders":1},{"quantity":125,"price":352.85,"orders":1},{"quantity":125,"price":352.95,"orders":1},{"quantity":125,"price":353.0,"orders":1},{"quantity":125,"price":371.95,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|119240","symbol":"POLYCAB25SEP7100CE","last_price":353.0,"volume":6750,"average_price":314.65,"oi":17750.0,"net_change":77.15,"total_buy_quantity":19750.0,"total_sell_quantity":6375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":567.8,"last_trade_time":"1757322180163","oi_day_high":20250.0,"oi_day_low":17500.0},"NSE_FO:NAUKRI25SEP1380CE":{"ohlc":{"open":21.6,"high":27.5,"low":20.0,"close":22.85},"depth":{"buy":[{"quantity":375,"price":22.4,"orders":1},{"quantity":375,"price":22.35,"orders":1},{"quantity":375,"price":22.3,"orders":1},{"quantity":375,"price":22.2,"orders":1},{"quantity":375,"price":22.05,"orders":1}],"sell":[{"quantity":750,"price":23.45,"orders":2},{"quantity":375,"price":23.5,"orders":1},{"quantity":375,"price":23.85,"orders":1},{"quantity":375,"price":24.25,"orders":1},{"quantity":1125,"price":24.55,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|111027","symbol":"NAUKRI25SEP1380CE","last_price":22.85,"volume":67500,"average_price":24.13,"oi":85500.0,"net_change":-4.25,"total_buy_quantity":88125.0,"total_sell_quantity":80625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.35,"last_trade_time":"1757325492003","oi_day_high":89250.0,"oi_day_low":81375.0},"NSE_FO:DIXON25SEP16750CE":{"ohlc":{"open":1350.0,"high":1425.0,"low":1341.25,"close":1400.0},"depth":{"buy":[{"quantity":100,"price":1388.4,"orders":2},{"quantity":50,"price":1388.3,"orders":1},{"quantity":50,"price":1388.2,"orders":1},{"quantity":50,"price":1388.05,"orders":1},{"quantity":200,"price":1371.7,"orders":1}],"sell":[{"quantity":50,"price":1415.8,"orders":1},{"quantity":50,"price":1415.85,"orders":1},{"quantity":50,"price":1415.95,"orders":1},{"quantity":50,"price":1416.05,"orders":1},{"quantity":50,"price":1421.9,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|81759","symbol":"DIXON25SEP16750CE","last_price":1400.0,"volume":450,"average_price":1385.9,"oi":5050.0,"net_change":95.0,"total_buy_quantity":4650.0,"total_sell_quantity":5000.0,"lower_circuit_limit":341.0,"upper_circuit_limit":2269.0,"last_trade_time":"1757325493688","oi_day_high":5200.0,"oi_day_low":5050.0},"NSE_FO:VEDL25SEP420PE":{"ohlc":{"open":3.2,"high":4.9,"low":3.15,"close":4.65},"depth":{"buy":[{"quantity":11500,"price":4.6,"orders":3},{"quantity":8050,"price":4.55,"orders":7},{"quantity":6900,"price":4.5,"orders":6},{"quantity":8050,"price":4.45,"orders":7},{"quantity":5750,"price":4.4,"orders":5}],"sell":[{"quantity":5750,"price":4.65,"orders":2},{"quantity":14950,"price":4.7,"orders":8},{"quantity":13800,"price":4.75,"orders":8},{"quantity":10350,"price":4.8,"orders":7},{"quantity":13800,"price":4.85,"orders":5}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|48452","symbol":"VEDL25SEP420PE","last_price":4.65,"volume":3998550,"average_price":4.01,"oi":1130450.0,"net_change":2.2,"total_buy_quantity":619850.0,"total_sell_quantity":508300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1757325597605","oi_day_high":1130450.0,"oi_day_low":826850.0},"NSE_FO:SHRIRAMFIN25SEP570CE":{"ohlc":{"open":35.0,"high":40.2,"low":32.6,"close":34.75},"depth":{"buy":[{"quantity":1650,"price":34.15,"orders":2},{"quantity":825,"price":34.0,"orders":1},{"quantity":825,"price":33.85,"orders":1},{"quantity":825,"price":33.75,"orders":1},{"quantity":825,"price":33.65,"orders":1}],"sell":[{"quantity":825,"price":34.6,"orders":1},{"quantity":825,"price":34.65,"orders":1},{"quantity":825,"price":34.7,"orders":1},{"quantity":1650,"price":34.75,"orders":2},{"quantity":825,"price":35.3,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|123536","symbol":"SHRIRAMFIN25SEP570CE","last_price":34.75,"volume":103950,"average_price":36.67,"oi":89925.0,"net_change":3.25,"total_buy_quantity":103950.0,"total_sell_quantity":117975.0,"lower_circuit_limit":5.0,"upper_circuit_limit":58.0,"last_trade_time":"1757325529528","oi_day_high":112200.0,"oi_day_low":81675.0},"NSE_FO:SONACOMS25SEP450CE":{"ohlc":{"open":13.3,"high":21.9,"low":12.9,"close":18.0},"depth":{"buy":[{"quantity":1050,"price":18.15,"orders":1},{"quantity":1050,"price":18.1,"orders":1},{"quantity":1050,"price":18.05,"orders":1},{"quantity":1050,"price":17.95,"orders":1},{"quantity":4200,"price":16.6,"orders":1}],"sell":[{"quantity":1050,"price":18.6,"orders":1},{"quantity":1050,"price":18.65,"orders":1},{"quantity":1050,"price":18.7,"orders":1},{"quantity":1050,"price":18.75,"orders":1},{"quantity":2100,"price":18.8,"orders":2}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|124540","symbol":"SONACOMS25SEP450CE","last_price":18.0,"volume":2841300,"average_price":18.65,"oi":518700.0,"net_change":5.85,"total_buy_quantity":138600.0,"total_sell_quantity":252000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.15,"last_trade_time":"1757325508857","oi_day_high":1023750.0,"oi_day_low":518700.0},"NSE_FO:PIIND25SEP3700CE":{"ohlc":{"open":90.0,"high":112.5,"low":77.65,"close":95.5},"depth":{"buy":[{"quantity":175,"price":88.6,"orders":1},{"quantity":350,"price":88.55,"orders":2},{"quantity":350,"price":88.45,"orders":1},{"quantity":175,"price":88.35,"orders":1},{"quantity":175,"price":88.25,"orders":1}],"sell":[{"quantity":175,"price":94.1,"orders":1},{"quantity":350,"price":94.15,"orders":2},{"quantity":175,"price":94.25,"orders":1},{"quantity":175,"price":94.4,"orders":1},{"quantity":175,"price":95.5,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|125747","symbol":"PIIND25SEP3700CE","last_price":95.5,"volume":91350,"average_price":99.82,"oi":40425.0,"net_change":10.8,"total_buy_quantity":33775.0,"total_sell_quantity":14350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":172.6,"last_trade_time":"1757325595123","oi_day_high":43400.0,"oi_day_low":31850.0},"NSE_FO:PFC25SEP380PE":{"ohlc":{"open":3.4,"high":3.65,"low":2.4,"close":2.85},"depth":{"buy":[{"quantity":11700,"price":2.75,"orders":7},{"quantity":18200,"price":2.7,"orders":8},{"quantity":23400,"price":2.65,"orders":7},{"quantity":40300,"price":2.6,"orders":4},{"quantity":54600,"price":2.55,"orders":6}],"sell":[{"quantity":5200,"price":2.85,"orders":3},{"quantity":14300,"price":2.9,"orders":8},{"quantity":9100,"price":2.95,"orders":4},{"quantity":7800,"price":3.0,"orders":4},{"quantity":19500,"price":3.05,"orders":5}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|122551","symbol":"PFC25SEP380PE","last_price":2.85,"volume":2551900,"average_price":2.83,"oi":1843400.0,"net_change":-0.85,"total_buy_quantity":627900.0,"total_sell_quantity":395200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1757325597669","oi_day_high":2069600.0,"oi_day_low":1843400.0},"NSE_FO:COALINDIA25SEP375PE":{"ohlc":{"open":1.4,"high":2.05,"low":1.05,"close":1.9},"depth":{"buy":[{"quantity":12150,"price":1.85,"orders":7},{"quantity":6750,"price":1.8,"orders":3},{"quantity":8100,"price":1.75,"orders":3},{"quantity":6750,"price":1.7,"orders":3},{"quantity":6750,"price":1.65,"orders":3}],"sell":[{"quantity":16200,"price":1.95,"orders":9},{"quantity":18900,"price":2.0,"orders":9},{"quantity":14850,"price":2.05,"orders":6},{"quantity":5400,"price":2.1,"orders":3},{"quantity":2700,"price":2.15,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|76636","symbol":"COALINDIA25SEP375PE","last_price":1.9,"volume":1405350,"average_price":1.31,"oi":1588950.0,"net_change":0.45,"total_buy_quantity":557550.0,"total_sell_quantity":460350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1757325568739","oi_day_high":1780650.0,"oi_day_low":1588950.0},"NSE_FO:CDSL25SEP1460PE":{"ohlc":{"open":16.8,"high":16.85,"low":8.4,"close":9.3},"depth":{"buy":[{"quantity":950,"price":9.15,"orders":2},{"quantity":950,"price":9.1,"orders":2},{"quantity":475,"price":9.05,"orders":1},{"quantity":3325,"price":9.0,"orders":2},{"quantity":475,"price":8.95,"orders":1}],"sell":[{"quantity":950,"price":9.35,"orders":2},{"quantity":475,"price":9.45,"orders":1},{"quantity":475,"price":9.6,"orders":1},{"quantity":475,"price":9.7,"orders":1},{"quantity":3325,"price":9.8,"orders":3}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|74935","symbol":"CDSL25SEP1460PE","last_price":9.3,"volume":333450,"average_price":10.62,"oi":207575.0,"net_change":-8.85,"total_buy_quantity":127300.0,"total_sell_quantity":70775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.55,"last_trade_time":"1757325585511","oi_day_high":222300.0,"oi_day_low":197600.0},"NSE_FO:HINDUNILVR25SEP2660CE":{"ohlc":{"open":35.0,"high":40.55,"low":29.85,"close":32.3},"depth":{"buy":[{"quantity":300,"price":31.75,"orders":1},{"quantity":600,"price":31.7,"orders":1},{"quantity":300,"price":31.65,"orders":1},{"quantity":300,"price":31.6,"orders":1},{"quantity":600,"price":31.55,"orders":2}],"sell":[{"quantity":300,"price":32.7,"orders":1},{"quantity":300,"price":32.75,"orders":1},{"quantity":300,"price":32.8,"orders":1},{"quantity":300,"price":32.95,"orders":1},{"quantity":600,"price":33.2,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|91736","symbol":"HINDUNILVR25SEP2660CE","last_price":32.3,"volume":374700,"average_price":34.61,"oi":206700.0,"net_change":-5.15,"total_buy_quantity":270000.0,"total_sell_quantity":75000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":83.35,"last_trade_time":"1757325547106","oi_day_high":210600.0,"oi_day_low":173100.0},"NSE_FO:SAIL25SEP120PE":{"ohlc":{"open":0.6,"high":0.6,"low":0.4,"close":0.45},"depth":{"buy":[{"quantity":51700,"price":0.45,"orders":6},{"quantity":620400,"price":0.4,"orders":38},{"quantity":1071600,"price":0.35,"orders":19},{"quantity":1052800,"price":0.3,"orders":15},{"quantity":935300,"price":0.25,"orders":16}],"sell":[{"quantity":291400,"price":0.5,"orders":21},{"quantity":155100,"price":0.55,"orders":11},{"quantity":131600,"price":0.6,"orders":6},{"quantity":112800,"price":0.65,"orders":3},{"quantity":117500,"price":0.7,"orders":3}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|130507","symbol":"SAIL25SEP120PE","last_price":0.45,"volume":3844600,"average_price":0.46,"oi":3158400.0,"net_change":-0.4,"total_buy_quantity":4878600.0,"total_sell_quantity":1875300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1757325051075","oi_day_high":3515600.0,"oi_day_low":3158400.0},"NSE_FO:SBILIFE25SEP1820CE":{"ohlc":{"open":40.0,"high":40.0,"low":19.0,"close":21.0},"depth":{"buy":[{"quantity":375,"price":21.35,"orders":1},{"quantity":375,"price":21.2,"orders":1},{"quantity":375,"price":21.15,"orders":1},{"quantity":750,"price":21.1,"orders":2},{"quantity":750,"price":21.05,"orders":2}],"sell":[{"quantity":375,"price":21.7,"orders":1},{"quantity":375,"price":21.75,"orders":1},{"quantity":375,"price":21.8,"orders":1},{"quantity":375,"price":21.85,"orders":1},{"quantity":1125,"price":21.9,"orders":3}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|121980","symbol":"SBILIFE25SEP1820CE","last_price":21.0,"volume":546000,"average_price":21.65,"oi":296625.0,"net_change":-12.85,"total_buy_quantity":165000.0,"total_sell_quantity":123375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.6,"last_trade_time":"1757325593537","oi_day_high":324750.0,"oi_day_low":213375.0},"NSE_FO:IRFC25SEP117.5PE":{"ohlc":{"open":0.8,"high":0.8,"low":0.6,"close":0.7},"depth":{"buy":[{"quantity":17000,"price":0.65,"orders":4},{"quantity":12750,"price":0.6,"orders":3},{"quantity":12750,"price":0.55,"orders":3},{"quantity":12750,"price":0.5,"orders":3},{"quantity":29750,"price":0.45,"orders":4}],"sell":[{"quantity":8500,"price":0.75,"orders":2},{"quantity":25500,"price":0.8,"orders":4},{"quantity":12750,"price":0.85,"orders":3},{"quantity":12750,"price":0.9,"orders":3},{"quantity":12750,"price":0.95,"orders":3}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|99078","symbol":"IRFC25SEP117.5PE","last_price":0.7,"volume":548250,"average_price":0.7,"oi":552500.0,"net_change":-0.35,"total_buy_quantity":743750.0,"total_sell_quantity":650250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1757325493678","oi_day_high":552500.0,"oi_day_low":378250.0},"NSE_FO:LTIM25SEP5200PE":{"ohlc":{"open":123.85,"high":201.0,"low":123.85,"close":192.9},"depth":{"buy":[{"quantity":150,"price":188.8,"orders":1},{"quantity":150,"price":188.75,"orders":1},{"quantity":150,"price":169.8,"orders":1},{"quantity":450,"price":169.75,"orders":1},{"quantity":1500,"price":169.7,"orders":1}],"sell":[{"quantity":150,"price":193.9,"orders":1},{"quantity":150,"price":193.95,"orders":1},{"quantity":150,"price":195.4,"orders":1},{"quantity":150,"price":195.45,"orders":1},{"quantity":150,"price":195.5,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|109650","symbol":"LTIM25SEP5200PE","last_price":192.9,"volume":81000,"average_price":160.99,"oi":57750.0,"net_change":41.45,"total_buy_quantity":9750.0,"total_sell_quantity":19800.0,"lower_circuit_limit":23.75,"upper_circuit_limit":279.15,"last_trade_time":"1757325566000","oi_day_high":70050.0,"oi_day_low":57750.0},"NSE_FO:NBCC25SEP100CE":{"ohlc":{"open":4.5,"high":5.5,"low":4.35,"close":5.15},"depth":{"buy":[{"quantity":13000,"price":5.05,"orders":2},{"quantity":13000,"price":5.0,"orders":2},{"quantity":13000,"price":4.95,"orders":2},{"quantity":6500,"price":4.9,"orders":1},{"quantity":6500,"price":4.85,"orders":1}],"sell":[{"quantity":26000,"price":5.2,"orders":4},{"quantity":19500,"price":5.25,"orders":3},{"quantity":19500,"price":5.3,"orders":3},{"quantity":13000,"price":5.35,"orders":2},{"quantity":19500,"price":5.4,"orders":3}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|116331","symbol":"NBCC25SEP100CE","last_price":5.15,"volume":429000,"average_price":5.16,"oi":929500.0,"net_change":0.4,"total_buy_quantity":1248000.0,"total_sell_quantity":897000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.75,"last_trade_time":"1757325386671","oi_day_high":955500.0,"oi_day_low":910000.0},"NSE_FO:INDIGO25SEP5700PE":{"ohlc":{"open":118.15,"high":125.0,"low":81.6,"close":106.55},"depth":{"buy":[{"quantity":150,"price":106.3,"orders":1},{"quantity":300,"price":105.4,"orders":2},{"quantity":300,"price":104.35,"orders":2},{"quantity":150,"price":104.3,"orders":1},{"quantity":150,"price":104.25,"orders":1}],"sell":[{"quantity":150,"price":108.75,"orders":1},{"quantity":150,"price":108.8,"orders":1},{"quantity":150,"price":108.9,"orders":1},{"quantity":150,"price":109.85,"orders":1},{"quantity":150,"price":109.95,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|96333","symbol":"INDIGO25SEP5700PE","last_price":106.55,"volume":176700,"average_price":96.57,"oi":259200.0,"net_change":-17.7,"total_buy_quantity":21750.0,"total_sell_quantity":14250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":273.35,"last_trade_time":"1757325598554","oi_day_high":261000.0,"oi_day_low":252900.0},"NSE_FO:JSWENERGY25SEP500PE":{"ohlc":{"open":8.5,"high":8.5,"low":4.4,"close":6.95},"depth":{"buy":[{"quantity":1000,"price":6.6,"orders":1},{"quantity":1000,"price":6.55,"orders":1},{"quantity":2000,"price":6.5,"orders":2},{"quantity":1000,"price":6.45,"orders":1},{"quantity":1000,"price":6.4,"orders":1}],"sell":[{"quantity":1000,"price":6.8,"orders":1},{"quantity":1000,"price":6.85,"orders":1},{"quantity":2000,"price":6.9,"orders":2},{"quantity":2000,"price":6.95,"orders":2},{"quantity":3000,"price":7.0,"orders":3}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|103199","symbol":"JSWENERGY25SEP500PE","last_price":6.95,"volume":843000,"average_price":6.14,"oi":830000.0,"net_change":-2.9,"total_buy_quantity":483000.0,"total_sell_quantity":217000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.85,"last_trade_time":"1757325570320","oi_day_high":842000.0,"oi_day_low":732000.0},"NSE_FO:TRENT25SEP5200PE":{"ohlc":{"open":35.4,"high":99.0,"low":31.9,"close":97.8},"depth":{"buy":[{"quantity":100,"price":96.0,"orders":1},{"quantity":100,"price":95.75,"orders":1},{"quantity":100,"price":95.7,"orders":1},{"quantity":100,"price":95.55,"orders":1},{"quantity":100,"price":95.5,"orders":1}],"sell":[{"quantity":100,"price":97.9,"orders":1},{"quantity":200,"price":97.95,"orders":2},{"quantity":200,"price":98.0,"orders":2},{"quantity":300,"price":98.25,"orders":2},{"quantity":100,"price":98.3,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|142764","symbol":"TRENT25SEP5200PE","last_price":97.8,"volume":534800,"average_price":67.32,"oi":107800.0,"net_change":57.55,"total_buy_quantity":64400.0,"total_sell_quantity":16000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":274.4,"last_trade_time":"1757325595165","oi_day_high":113200.0,"oi_day_low":91800.0},"NSE_FO:HINDZINC25SEP420CE":{"ohlc":{"open":26.65,"high":26.65,"low":21.4,"close":22.7},"depth":{"buy":[{"quantity":1225,"price":22.45,"orders":1},{"quantity":1225,"price":22.25,"orders":1},{"quantity":1225,"price":22.2,"orders":1},{"quantity":1225,"price":21.95,"orders":1},{"quantity":3675,"price":21.5,"orders":2}],"sell":[{"quantity":1225,"price":22.75,"orders":1},{"quantity":1225,"price":22.8,"orders":1},{"quantity":3675,"price":22.85,"orders":2},{"quantity":1225,"price":23.9,"orders":1},{"quantity":8575,"price":23.95,"orders":2}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|94376","symbol":"HINDZINC25SEP420CE","last_price":22.7,"volume":37975,"average_price":22.87,"oi":251125.0,"net_change":-3.1,"total_buy_quantity":171500.0,"total_sell_quantity":150675.0,"lower_circuit_limit":4.3,"upper_circuit_limit":47.3,"last_trade_time":"1757325407983","oi_day_high":251125.0,"oi_day_low":242550.0},"NSE_FO:KEI25SEP3850CE":{"ohlc":{"open":267.25,"high":267.25,"low":267.25,"close":267.25},"depth":{"buy":[{"quantity":350,"price":261.4,"orders":2},{"quantity":175,"price":261.35,"orders":1},{"quantity":175,"price":260.55,"orders":1},{"quantity":175,"price":260.35,"orders":1},{"quantity":175,"price":260.25,"orders":1}],"sell":[{"quantity":1050,"price":279.35,"orders":1},{"quantity":175,"price":279.4,"orders":1},{"quantity":350,"price":279.5,"orders":2},{"quantity":175,"price":283.65,"orders":1},{"quantity":525,"price":284.3,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|102205","symbol":"KEI25SEP3850CE","last_price":267.25,"volume":175,"average_price":267.25,"oi":10850.0,"net_change":-33.6,"total_buy_quantity":19425.0,"total_sell_quantity":17675.0,"lower_circuit_limit":98.3,"upper_circuit_limit":533.5,"last_trade_time":"1757305038214","oi_day_high":10850.0,"oi_day_low":10850.0},"NSE_FO:ASTRAL25SEP1360PE":{"ohlc":{"open":4.5,"high":6.35,"low":4.5,"close":4.65},"depth":{"buy":[{"quantity":425,"price":4.6,"orders":1},{"quantity":425,"price":4.55,"orders":1},{"quantity":850,"price":4.5,"orders":2},{"quantity":850,"price":4.45,"orders":2},{"quantity":6800,"price":4.4,"orders":3}],"sell":[{"quantity":425,"price":4.7,"orders":1},{"quantity":425,"price":4.75,"orders":1},{"quantity":1700,"price":4.8,"orders":4},{"quantity":1275,"price":4.85,"orders":3},{"quantity":2550,"price":4.9,"orders":3}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|68812","symbol":"ASTRAL25SEP1360PE","last_price":4.65,"volume":62475,"average_price":5.32,"oi":116450.0,"net_change":-1.25,"total_buy_quantity":109650.0,"total_sell_quantity":116875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.9,"last_trade_time":"1757325259997","oi_day_high":124525.0,"oi_day_low":115175.0},"NSE_FO:SOLARINDS25SEP14000PE":{"ohlc":{"open":391.35,"high":453.7,"low":319.2,"close":374.4},"depth":{"buy":[{"quantity":75,"price":370.65,"orders":1},{"quantity":75,"price":370.6,"orders":1},{"quantity":75,"price":369.1,"orders":1},{"quantity":75,"price":369.05,"orders":1},{"quantity":75,"price":332.0,"orders":1}],"sell":[{"quantity":75,"price":377.95,"orders":1},{"quantity":150,"price":378.0,"orders":1},{"quantity":75,"price":379.95,"orders":1},{"quantity":75,"price":380.0,"orders":1},{"quantity":75,"price":388.85,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|135311","symbol":"SOLARINDS25SEP14000PE","last_price":374.4,"volume":31725,"average_price":382.17,"oi":39825.0,"net_change":-37.5,"total_buy_quantity":11700.0,"total_sell_quantity":8250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":866.0,"last_trade_time":"1757325590552","oi_day_high":39825.0,"oi_day_low":36675.0},"NSE_FO:TORNTPHARM25SEP3600CE":{"ohlc":{"open":51.05,"high":80.0,"low":49.3,"close":62.9},"depth":{"buy":[{"quantity":500,"price":63.05,"orders":2},{"quantity":250,"price":62.9,"orders":1},{"quantity":250,"price":62.6,"orders":1},{"quantity":250,"price":61.0,"orders":1},{"quantity":250,"price":57.3,"orders":1}],"sell":[{"quantity":500,"price":65.75,"orders":2},{"quantity":250,"price":65.8,"orders":1},{"quantity":250,"price":66.0,"orders":1},{"quantity":250,"price":66.85,"orders":1},{"quantity":250,"price":69.1,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|142505","symbol":"TORNTPHARM25SEP3600CE","last_price":62.9,"volume":52500,"average_price":67.69,"oi":67500.0,"net_change":5.2,"total_buy_quantity":37250.0,"total_sell_quantity":21500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":133.3,"last_trade_time":"1757325492003","oi_day_high":68750.0,"oi_day_low":67250.0},"NSE_FO:HINDALCO25SEP700CE":{"ohlc":{"open":53.1,"high":54.25,"low":45.0,"close":46.1},"depth":{"buy":[{"quantity":1400,"price":45.6,"orders":1},{"quantity":1400,"price":45.55,"orders":1},{"quantity":1400,"price":45.5,"orders":1},{"quantity":1400,"price":45.45,"orders":1},{"quantity":2800,"price":45.4,"orders":2}],"sell":[{"quantity":1400,"price":46.7,"orders":1},{"quantity":1400,"price":46.75,"orders":1},{"quantity":1400,"price":46.8,"orders":1},{"quantity":1400,"price":46.85,"orders":1},{"quantity":1400,"price":46.9,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|92784","symbol":"HINDALCO25SEP700CE","last_price":46.1,"volume":106400,"average_price":50.3,"oi":473200.0,"net_change":-4.75,"total_buy_quantity":179200.0,"total_sell_quantity":144200.0,"lower_circuit_limit":18.95,"upper_circuit_limit":82.75,"last_trade_time":"1757325594991","oi_day_high":501200.0,"oi_day_low":470400.0},"NSE_FO:DMART25SEP4700PE":{"ohlc":{"open":79.95,"high":116.65,"low":79.95,"close":104.1},"depth":{"buy":[{"quantity":150,"price":95.05,"orders":1},{"quantity":300,"price":95.0,"orders":2},{"quantity":150,"price":94.05,"orders":1},{"quantity":150,"price":94.0,"orders":1},{"quantity":750,"price":90.95,"orders":2}],"sell":[{"quantity":150,"price":104.65,"orders":1},{"quantity":150,"price":105.05,"orders":1},{"quantity":150,"price":105.85,"orders":1},{"quantity":450,"price":105.9,"orders":2},{"quantity":150,"price":105.95,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|84178","symbol":"DMART25SEP4700PE","last_price":104.1,"volume":120900,"average_price":102.79,"oi":74400.0,"net_change":19.3,"total_buy_quantity":24750.0,"total_sell_quantity":16050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":180.4,"last_trade_time":"1757325569477","oi_day_high":74700.0,"oi_day_low":65100.0},"NSE_FO:SUZLON25SEP56PE":{"ohlc":{"open":0.85,"high":1.0,"low":0.7,"close":1.0},"depth":{"buy":[{"quantity":16000,"price":0.9,"orders":2},{"quantity":16000,"price":0.85,"orders":2},{"quantity":16000,"price":0.8,"orders":2},{"quantity":16000,"price":0.75,"orders":1},{"quantity":32000,"price":0.7,"orders":4}],"sell":[{"quantity":16000,"price":0.95,"orders":2},{"quantity":32000,"price":1.0,"orders":4},{"quantity":40000,"price":1.05,"orders":3},{"quantity":64000,"price":1.1,"orders":5},{"quantity":48000,"price":1.15,"orders":4}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|126190","symbol":"SUZLON25SEP56PE","last_price":1.0,"volume":328000,"average_price":0.8,"oi":1.0808E7,"net_change":0.1,"total_buy_quantity":2360000.0,"total_sell_quantity":1232000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1757325040521","oi_day_high":1.0808E7,"oi_day_low":1.0776E7},"NSE_FO:KFINTECH25SEP1050PE":{"ohlc":{"open":20.0,"high":20.0,"low":12.1,"close":13.95},"depth":{"buy":[{"quantity":450,"price":13.6,"orders":1},{"quantity":900,"price":13.15,"orders":2},{"quantity":450,"price":12.95,"orders":1},{"quantity":450,"price":12.55,"orders":1},{"quantity":450,"price":12.5,"orders":1}],"sell":[{"quantity":450,"price":13.9,"orders":1},{"quantity":900,"price":13.95,"orders":1},{"quantity":450,"price":14.25,"orders":1},{"quantity":450,"price":14.7,"orders":1},{"quantity":450,"price":14.75,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|102581","symbol":"KFINTECH25SEP1050PE","last_price":13.95,"volume":68400,"average_price":15.07,"oi":117450.0,"net_change":-6.8,"total_buy_quantity":161550.0,"total_sell_quantity":87750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.5,"last_trade_time":"1757325493003","oi_day_high":121500.0,"oi_day_low":115650.0},"NSE_FO:AUROPHARMA25SEP1020CE":{"ohlc":{"open":43.45,"high":49.5,"low":38.9,"close":42.0},"depth":{"buy":[{"quantity":1100,"price":41.7,"orders":2},{"quantity":1100,"price":41.65,"orders":2},{"quantity":550,"price":41.6,"orders":1},{"quantity":550,"price":41.55,"orders":1},{"quantity":550,"price":41.4,"orders":1}],"sell":[{"quantity":550,"price":43.35,"orders":1},{"quantity":550,"price":43.4,"orders":1},{"quantity":550,"price":43.7,"orders":1},{"quantity":550,"price":44.35,"orders":1},{"quantity":2200,"price":45.35,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|65578","symbol":"AUROPHARMA25SEP1020CE","last_price":42.0,"volume":47300,"average_price":44.42,"oi":81950.0,"net_change":-2.0,"total_buy_quantity":55550.0,"total_sell_quantity":90200.0,"lower_circuit_limit":7.6,"upper_circuit_limit":80.4,"last_trade_time":"1757325502002","oi_day_high":104500.0,"oi_day_low":80850.0},"NSE_FO:BDL25SEP1450CE":{"ohlc":{"open":47.05,"high":51.0,"low":42.55,"close":45.25},"depth":{"buy":[{"quantity":650,"price":44.1,"orders":2},{"quantity":325,"price":43.8,"orders":1},{"quantity":325,"price":43.65,"orders":1},{"quantity":325,"price":43.1,"orders":1},{"quantity":325,"price":43.05,"orders":1}],"sell":[{"quantity":325,"price":45.15,"orders":1},{"quantity":325,"price":45.2,"orders":1},{"quantity":325,"price":45.5,"orders":1},{"quantity":325,"price":46.15,"orders":1},{"quantity":325,"price":46.2,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|68542","symbol":"BDL25SEP1450CE","last_price":45.25,"volume":123500,"average_price":47.39,"oi":215150.0,"net_change":0.15,"total_buy_quantity":58175.0,"total_sell_quantity":25025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":110.0,"last_trade_time":"1757325480027","oi_day_high":217750.0,"oi_day_low":204750.0},"NSE_FO:GMRAIRPORT25SEP86PE":{"ohlc":{"open":1.8,"high":1.8,"low":1.35,"close":1.6},"depth":{"buy":[{"quantity":13950,"price":1.55,"orders":2},{"quantity":13950,"price":1.5,"orders":2},{"quantity":6975,"price":1.45,"orders":1},{"quantity":6975,"price":1.4,"orders":1},{"quantity":6975,"price":1.35,"orders":1}],"sell":[{"quantity":41850,"price":1.6,"orders":2},{"quantity":27900,"price":1.65,"orders":4},{"quantity":27900,"price":1.7,"orders":4},{"quantity":6975,"price":1.75,"orders":1},{"quantity":6975,"price":1.8,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|87650","symbol":"GMRAIRPORT25SEP86PE","last_price":1.6,"volume":411525,"average_price":1.56,"oi":1374075.0,"net_change":-0.2,"total_buy_quantity":816075.0,"total_sell_quantity":955575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1757325585624","oi_day_high":1408950.0,"oi_day_low":1339200.0},"NSE_FO:ALKEM25SEP5400CE":{"ohlc":{"open":90.15,"high":96.0,"low":65.1,"close":79.5},"depth":{"buy":[{"quantity":125,"price":75.2,"orders":1},{"quantity":125,"price":74.5,"orders":1},{"quantity":250,"price":74.45,"orders":2},{"quantity":250,"price":74.4,"orders":2},{"quantity":125,"price":74.35,"orders":1}],"sell":[{"quantity":125,"price":78.1,"orders":1},{"quantity":125,"price":78.15,"orders":1},{"quantity":125,"price":78.8,"orders":1},{"quantity":125,"price":78.85,"orders":1},{"quantity":125,"price":78.9,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|65260","symbol":"ALKEM25SEP5400CE","last_price":79.5,"volume":64875,"average_price":83.45,"oi":43500.0,"net_change":-5.4,"total_buy_quantity":25375.0,"total_sell_quantity":23250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":199.4,"last_trade_time":"1757325395833","oi_day_high":43750.0,"oi_day_low":37750.0},"NSE_FO:ASIANPAINT25SEP2480PE":{"ohlc":{"open":14.7,"high":23.75,"low":13.05,"close":24.0},"depth":{"buy":[{"quantity":250,"price":23.55,"orders":1},{"quantity":250,"price":23.5,"orders":1},{"quantity":250,"price":23.45,"orders":1},{"quantity":250,"price":23.35,"orders":1},{"quantity":250,"price":23.3,"orders":1}],"sell":[{"quantity":250,"price":23.9,"orders":1},{"quantity":250,"price":23.95,"orders":1},{"quantity":750,"price":24.15,"orders":2},{"quantity":250,"price":24.4,"orders":1},{"quantity":250,"price":24.45,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|68561","symbol":"ASIANPAINT25SEP2480PE","last_price":24.0,"volume":158750,"average_price":17.66,"oi":90750.0,"net_change":10.7,"total_buy_quantity":129750.0,"total_sell_quantity":31000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.35,"last_trade_time":"1757325596172","oi_day_high":94750.0,"oi_day_low":78000.0},"NSE_FO:ABCAPITAL25SEP275CE":{"ohlc":{"open":11.3,"high":19.75,"low":10.8,"close":16.95},"depth":{"buy":[{"quantity":3100,"price":17.5,"orders":1},{"quantity":3100,"price":17.45,"orders":1},{"quantity":3100,"price":17.25,"orders":1},{"quantity":3100,"price":17.05,"orders":1},{"quantity":3100,"price":17.0,"orders":1}],"sell":[{"quantity":3100,"price":17.85,"orders":1},{"quantity":3100,"price":17.9,"orders":1},{"quantity":3100,"price":17.95,"orders":1},{"quantity":3100,"price":18.0,"orders":1},{"quantity":3100,"price":18.05,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|61414","symbol":"ABCAPITAL25SEP275CE","last_price":16.95,"volume":319300,"average_price":16.08,"oi":356500.0,"net_change":4.7,"total_buy_quantity":282100.0,"total_sell_quantity":275900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.25,"last_trade_time":"1757323182451","oi_day_high":409200.0,"oi_day_low":353400.0},"NSE_FO:ADANIENSOL25SEP780PE":{"ohlc":{"open":32.15,"high":32.15,"low":20.2,"close":21.0},"depth":{"buy":[{"quantity":675,"price":20.3,"orders":1},{"quantity":675,"price":20.05,"orders":1},{"quantity":675,"price":20.0,"orders":1},{"quantity":675,"price":19.95,"orders":1},{"quantity":675,"price":19.1,"orders":1}],"sell":[{"quantity":675,"price":21.4,"orders":1},{"quantity":675,"price":23.7,"orders":1},{"quantity":2700,"price":23.75,"orders":1},{"quantity":13500,"price":23.8,"orders":1},{"quantity":3375,"price":24.05,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|61578","symbol":"ADANIENSOL25SEP780PE","last_price":21.0,"volume":261225,"average_price":21.75,"oi":199125.0,"net_change":-13.0,"total_buy_quantity":130275.0,"total_sell_quantity":107325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.4,"last_trade_time":"1757325540005","oi_day_high":202500.0,"oi_day_low":114750.0},"NSE_FO:ITC25SEP400PE":{"ohlc":{"open":2.25,"high":2.4,"low":1.7,"close":2.35},"depth":{"buy":[{"quantity":56000,"price":2.25,"orders":8},{"quantity":28800,"price":2.2,"orders":10},{"quantity":35200,"price":2.15,"orders":9},{"quantity":46400,"price":2.1,"orders":7},{"quantity":43200,"price":2.05,"orders":9}],"sell":[{"quantity":1600,"price":2.3,"orders":1},{"quantity":40000,"price":2.35,"orders":14},{"quantity":56000,"price":2.4,"orders":15},{"quantity":30400,"price":2.45,"orders":6},{"quantity":27200,"price":2.5,"orders":6}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|101932","symbol":"ITC25SEP400PE","last_price":2.35,"volume":3971200,"average_price":2.12,"oi":3947200.0,"net_change":-0.1,"total_buy_quantity":1448000.0,"total_sell_quantity":672000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1757325597861","oi_day_high":4084800.0,"oi_day_low":3889600.0},"NSE_FO:IREDA25SEP140CE":{"ohlc":{"open":7.85,"high":8.85,"low":7.6,"close":7.6},"depth":{"buy":[{"quantity":3450,"price":7.7,"orders":1},{"quantity":3450,"price":7.6,"orders":1},{"quantity":3450,"price":7.5,"orders":1},{"quantity":3450,"price":7.25,"orders":1},{"quantity":3450,"price":7.2,"orders":1}],"sell":[{"quantity":6900,"price":7.9,"orders":2},{"quantity":6900,"price":7.95,"orders":2},{"quantity":6900,"price":8.0,"orders":2},{"quantity":17250,"price":8.2,"orders":3},{"quantity":3450,"price":8.3,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|101380","symbol":"IREDA25SEP140CE","last_price":7.6,"volume":86250,"average_price":8.13,"oi":593400.0,"net_change":-0.1,"total_buy_quantity":445050.0,"total_sell_quantity":255300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.7,"last_trade_time":"1757325091132","oi_day_high":603750.0,"oi_day_low":589950.0},"NSE_FO:ICICIPRULI25SEP610PE":{"ohlc":{"open":23.3,"high":27.0,"low":20.45,"close":21.65},"depth":{"buy":[{"quantity":925,"price":22.05,"orders":1},{"quantity":1850,"price":22.0,"orders":2},{"quantity":925,"price":21.85,"orders":1},{"quantity":925,"price":20.45,"orders":1},{"quantity":1850,"price":20.4,"orders":1}],"sell":[{"quantity":925,"price":22.5,"orders":1},{"quantity":925,"price":22.6,"orders":1},{"quantity":925,"price":22.65,"orders":1},{"quantity":925,"price":22.7,"orders":1},{"quantity":925,"price":22.9,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|93958","symbol":"ICICIPRULI25SEP610PE","last_price":21.65,"volume":52725,"average_price":22.47,"oi":211825.0,"net_change":1.05,"total_buy_quantity":112850.0,"total_sell_quantity":157250.0,"lower_circuit_limit":0.6,"upper_circuit_limit":40.6,"last_trade_time":"1757325422595","oi_day_high":225700.0,"oi_day_low":211825.0},"NSE_FO:ZYDUSLIFE25SEP980PE":{"ohlc":{"open":9.85,"high":10.9,"low":7.05,"close":9.4},"depth":{"buy":[{"quantity":900,"price":9.1,"orders":1},{"quantity":900,"price":8.85,"orders":1},{"quantity":900,"price":8.75,"orders":1},{"quantity":900,"price":8.4,"orders":1},{"quantity":900,"price":8.35,"orders":1}],"sell":[{"quantity":900,"price":9.5,"orders":1},{"quantity":900,"price":9.8,"orders":1},{"quantity":1800,"price":9.85,"orders":2},{"quantity":900,"price":9.9,"orders":1},{"quantity":900,"price":9.95,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|144499","symbol":"ZYDUSLIFE25SEP980PE","last_price":9.4,"volume":104400,"average_price":8.95,"oi":113400.0,"net_change":-0.2,"total_buy_quantity":153000.0,"total_sell_quantity":198000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.6,"last_trade_time":"1757325436917","oi_day_high":118800.0,"oi_day_low":113400.0},"NSE_FO:TATAMOTORS25SEP680PE":{"ohlc":{"open":8.15,"high":8.75,"low":3.9,"close":4.0},"depth":{"buy":[{"quantity":9600,"price":3.9,"orders":9},{"quantity":10400,"price":3.85,"orders":8},{"quantity":9600,"price":3.8,"orders":6},{"quantity":15200,"price":3.75,"orders":7},{"quantity":19200,"price":3.7,"orders":7}],"sell":[{"quantity":5600,"price":4.0,"orders":7},{"quantity":8800,"price":4.05,"orders":8},{"quantity":26400,"price":4.1,"orders":10},{"quantity":25600,"price":4.15,"orders":11},{"quantity":13600,"price":4.2,"orders":10}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|139517","symbol":"TATAMOTORS25SEP680PE","last_price":4.0,"volume":8382400,"average_price":5.13,"oi":2672000.0,"net_change":-6.05,"total_buy_quantity":1068000.0,"total_sell_quantity":579200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.05,"last_trade_time":"1757325599945","oi_day_high":2776800.0,"oi_day_low":2556000.0},"NSE_FO:INDIGO25SEP5700CE":{"ohlc":{"open":116.05,"high":138.8,"low":109.0,"close":119.7},"depth":{"buy":[{"quantity":150,"price":116.85,"orders":1},{"quantity":150,"price":116.8,"orders":1},{"quantity":150,"price":116.75,"orders":1},{"quantity":150,"price":116.7,"orders":1},{"quantity":300,"price":116.65,"orders":2}],"sell":[{"quantity":150,"price":120.0,"orders":1},{"quantity":150,"price":120.1,"orders":1},{"quantity":150,"price":120.15,"orders":1},{"quantity":150,"price":120.45,"orders":1},{"quantity":150,"price":120.5,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|96332","symbol":"INDIGO25SEP5700CE","last_price":119.7,"volume":419250,"average_price":126.66,"oi":306600.0,"net_change":4.5,"total_buy_quantity":23700.0,"total_sell_quantity":54900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":270.35,"last_trade_time":"1757325598554","oi_day_high":314250.0,"oi_day_low":298200.0},"NSE_FO:ULTRACEMCO25SEP12500PE":{"ohlc":{"open":137.05,"high":149.25,"low":103.0,"close":121.05},"depth":{"buy":[{"quantity":50,"price":111.8,"orders":1},{"quantity":50,"price":111.7,"orders":1},{"quantity":50,"price":111.55,"orders":1},{"quantity":50,"price":110.9,"orders":1},{"quantity":1500,"price":106.25,"orders":1}],"sell":[{"quantity":50,"price":123.5,"orders":1},{"quantity":50,"price":123.6,"orders":1},{"quantity":50,"price":123.7,"orders":1},{"quantity":50,"price":123.85,"orders":1},{"quantity":50,"price":125.7,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|131996","symbol":"ULTRACEMCO25SEP12500PE","last_price":121.05,"volume":38600,"average_price":122.96,"oi":22450.0,"net_change":-29.2,"total_buy_quantity":8550.0,"total_sell_quantity":12600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":364.6,"last_trade_time":"1757325540006","oi_day_high":23000.0,"oi_day_low":21550.0},"NSE_FO:SONACOMS25SEP450PE":{"ohlc":{"open":17.2,"high":17.65,"low":9.85,"close":12.0},"depth":{"buy":[{"quantity":1050,"price":11.55,"orders":1},{"quantity":1050,"price":11.5,"orders":1},{"quantity":1050,"price":11.45,"orders":1},{"quantity":1050,"price":11.4,"orders":1},{"quantity":2100,"price":11.35,"orders":2}],"sell":[{"quantity":2100,"price":11.85,"orders":2},{"quantity":1050,"price":11.95,"orders":1},{"quantity":2100,"price":12.0,"orders":2},{"quantity":1050,"price":12.1,"orders":1},{"quantity":1050,"price":12.25,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|124569","symbol":"SONACOMS25SEP450PE","last_price":12.0,"volume":886200,"average_price":11.14,"oi":552300.0,"net_change":-6.6,"total_buy_quantity":290850.0,"total_sell_quantity":219450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.6,"last_trade_time":"1757325540090","oi_day_high":564900.0,"oi_day_low":521850.0},"NSE_FO:OIL25SEP390CE":{"ohlc":{"open":14.7,"high":15.1,"low":11.75,"close":13.0},"depth":{"buy":[{"quantity":1400,"price":12.8,"orders":1},{"quantity":1400,"price":12.7,"orders":1},{"quantity":1400,"price":12.6,"orders":1},{"quantity":1400,"price":12.55,"orders":1},{"quantity":4200,"price":12.5,"orders":2}],"sell":[{"quantity":1400,"price":13.2,"orders":1},{"quantity":1400,"price":13.45,"orders":1},{"quantity":1400,"price":13.85,"orders":1},{"quantity":1400,"price":13.9,"orders":1},{"quantity":7000,"price":14.0,"orders":2}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|114853","symbol":"OIL25SEP390CE","last_price":13.0,"volume":107800,"average_price":13.01,"oi":208600.0,"net_change":-1.5,"total_buy_quantity":184800.0,"total_sell_quantity":191800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.5,"last_trade_time":"1757325586984","oi_day_high":208600.0,"oi_day_low":182000.0},"NSE_FO:NESTLEIND25SEP1160CE":{"ohlc":{"open":56.05,"high":56.05,"low":56.05,"close":56.05},"depth":{"buy":[{"quantity":1000,"price":42.05,"orders":2},{"quantity":500,"price":42.0,"orders":1},{"quantity":500,"price":39.5,"orders":1},{"quantity":2000,"price":39.1,"orders":1},{"quantity":1500,"price":38.35,"orders":1}],"sell":[{"quantity":1000,"price":48.45,"orders":1},{"quantity":500,"price":48.5,"orders":1},{"quantity":1500,"price":49.2,"orders":1},{"quantity":2000,"price":50.55,"orders":1},{"quantity":5000,"price":53.35,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|117393","symbol":"NESTLEIND25SEP1160CE","last_price":56.05,"volume":0,"average_price":0.0,"oi":62000.0,"net_change":-0.3,"total_buy_quantity":39500.0,"total_sell_quantity":34500.0,"lower_circuit_limit":20.75,"upper_circuit_limit":91.95,"last_trade_time":"1757066349000","oi_day_high":63500.0,"oi_day_low":60000.0},"NSE_FO:BANKINDIA25SEP110PE":{"ohlc":{"open":0.95,"high":1.4,"low":0.9,"close":1.15},"depth":{"buy":[{"quantity":15600,"price":1.1,"orders":2},{"quantity":26000,"price":1.05,"orders":4},{"quantity":20800,"price":1.0,"orders":3},{"quantity":130000,"price":0.95,"orders":6},{"quantity":46800,"price":0.9,"orders":8}],"sell":[{"quantity":5200,"price":1.15,"orders":1},{"quantity":31200,"price":1.2,"orders":6},{"quantity":140400,"price":1.25,"orders":9},{"quantity":15600,"price":1.3,"orders":3},{"quantity":15600,"price":1.35,"orders":3}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|72185","symbol":"BANKINDIA25SEP110PE","last_price":1.15,"volume":514800,"average_price":1.06,"oi":1892800.0,"net_change":-0.3,"total_buy_quantity":821600.0,"total_sell_quantity":790400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1757324726099","oi_day_high":1903200.0,"oi_day_low":1783600.0},"NSE_FO:TATAELXSI25SEP5300CE":{"ohlc":{"open":237.2,"high":255.0,"low":222.0,"close":249.4},"depth":{"buy":[{"quantity":100,"price":242.35,"orders":1},{"quantity":100,"price":242.3,"orders":1},{"quantity":100,"price":242.25,"orders":1},{"quantity":100,"price":242.2,"orders":1},{"quantity":100,"price":242.1,"orders":1}],"sell":[{"quantity":100,"price":250.9,"orders":1},{"quantity":100,"price":250.95,"orders":1},{"quantity":100,"price":254.85,"orders":1},{"quantity":100,"price":254.9,"orders":1},{"quantity":100,"price":254.95,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|127674","symbol":"TATAELXSI25SEP5300CE","last_price":249.4,"volume":3400,"average_price":245.22,"oi":8900.0,"net_change":15.5,"total_buy_quantity":3500.0,"total_sell_quantity":12100.0,"lower_circuit_limit":31.65,"upper_circuit_limit":436.15,"last_trade_time":"1757325540006","oi_day_high":9500.0,"oi_day_low":8400.0},"NSE_FO:FEDERALBNK25SEP192.5PE":{"ohlc":{"open":4.15,"high":4.45,"low":3.05,"close":3.85},"depth":{"buy":[{"quantity":20000,"price":3.8,"orders":4},{"quantity":45000,"price":3.75,"orders":6},{"quantity":30000,"price":3.7,"orders":4},{"quantity":25000,"price":3.65,"orders":3},{"quantity":10000,"price":3.6,"orders":2}],"sell":[{"quantity":15000,"price":3.9,"orders":3},{"quantity":15000,"price":3.95,"orders":3},{"quantity":5000,"price":4.0,"orders":1},{"quantity":5000,"price":4.05,"orders":1},{"quantity":5000,"price":4.1,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|84382","symbol":"FEDERALBNK25SEP192.5PE","last_price":3.85,"volume":2360000,"average_price":3.6,"oi":1945000.0,"net_change":-0.1,"total_buy_quantity":1105000.0,"total_sell_quantity":630000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1757325571603","oi_day_high":2045000.0,"oi_day_low":1880000.0},"NSE_FO:TIINDIA25SEP2950PE":{"ohlc":{"open":70.1,"high":78.85,"low":35.0,"close":35.0},"depth":{"buy":[{"quantity":600,"price":34.5,"orders":3},{"quantity":200,"price":33.05,"orders":1},{"quantity":200,"price":33.0,"orders":1},{"quantity":200,"price":30.0,"orders":1},{"quantity":6000,"price":28.65,"orders":1}],"sell":[{"quantity":200,"price":37.35,"orders":1},{"quantity":200,"price":37.7,"orders":1},{"quantity":200,"price":37.8,"orders":1},{"quantity":200,"price":40.0,"orders":1},{"quantity":4000,"price":43.45,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|130137","symbol":"TIINDIA25SEP2950PE","last_price":35.0,"volume":36800,"average_price":61.54,"oi":22800.0,"net_change":-34.1,"total_buy_quantity":25400.0,"total_sell_quantity":9200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":154.8,"last_trade_time":"1757325575088","oi_day_high":25200.0,"oi_day_low":21600.0},"NSE_FO:HUDCO25SEP205CE":{"ohlc":{"open":14.35,"high":14.85,"low":13.75,"close":13.75},"depth":{"buy":[{"quantity":2775,"price":14.75,"orders":1},{"quantity":2775,"price":14.7,"orders":1},{"quantity":2775,"price":14.6,"orders":1},{"quantity":2775,"price":14.55,"orders":1},{"quantity":33300,"price":13.9,"orders":5}],"sell":[{"quantity":2775,"price":15.05,"orders":1},{"quantity":2775,"price":15.1,"orders":1},{"quantity":13875,"price":15.15,"orders":5},{"quantity":2775,"price":15.45,"orders":1},{"quantity":5550,"price":15.5,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|92385","symbol":"HUDCO25SEP205CE","last_price":13.75,"volume":33300,"average_price":14.3,"oi":258075.0,"net_change":0.9,"total_buy_quantity":269175.0,"total_sell_quantity":388500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.85,"last_trade_time":"1757323271068","oi_day_high":266400.0,"oi_day_low":258075.0},"NSE_FO:DIXON25SEP16750PE":{"ohlc":{"open":119.95,"high":126.75,"low":94.0,"close":95.8},"depth":{"buy":[{"quantity":50,"price":94.0,"orders":1},{"quantity":50,"price":93.95,"orders":1},{"quantity":50,"price":93.65,"orders":1},{"quantity":100,"price":93.6,"orders":2},{"quantity":50,"price":93.55,"orders":1}],"sell":[{"quantity":50,"price":97.35,"orders":1},{"quantity":50,"price":97.4,"orders":1},{"quantity":50,"price":97.45,"orders":1},{"quantity":50,"price":97.55,"orders":1},{"quantity":50,"price":106.0,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|81760","symbol":"DIXON25SEP16750PE","last_price":95.8,"volume":38200,"average_price":102.76,"oi":34350.0,"net_change":-29.55,"total_buy_quantity":14350.0,"total_sell_quantity":5900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":467.95,"last_trade_time":"1757325438771","oi_day_high":37800.0,"oi_day_low":32200.0},"NSE_FO:MARUTI25SEP14800CE":{"ohlc":{"open":287.95,"high":555.45,"low":267.0,"close":499.75},"depth":{"buy":[{"quantity":150,"price":500.6,"orders":1},{"quantity":200,"price":494.75,"orders":1},{"quantity":200,"price":492.75,"orders":1},{"quantity":100,"price":486.4,"orders":1},{"quantity":50,"price":485.05,"orders":1}],"sell":[{"quantity":50,"price":513.0,"orders":1},{"quantity":50,"price":517.45,"orders":1},{"quantity":100,"price":519.45,"orders":1},{"quantity":100,"price":519.55,"orders":1},{"quantity":50,"price":522.75,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|111954","symbol":"MARUTI25SEP14800CE","last_price":499.75,"volume":139700,"average_price":409.87,"oi":125450.0,"net_change":192.15,"total_buy_quantity":12800.0,"total_sell_quantity":6150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":982.7,"last_trade_time":"1757325585015","oi_day_high":136100.0,"oi_day_low":125450.0},"NSE_FO:BANDHANBNK25SEP162.5CE":{"ohlc":{"open":5.75,"high":6.55,"low":5.45,"close":6.2},"depth":{"buy":[{"quantity":3600,"price":5.95,"orders":1},{"quantity":3600,"price":5.9,"orders":1},{"quantity":3600,"price":5.85,"orders":1},{"quantity":3600,"price":5.8,"orders":1},{"quantity":28800,"price":5.45,"orders":2}],"sell":[{"quantity":7200,"price":6.15,"orders":2},{"quantity":3600,"price":6.2,"orders":1},{"quantity":3600,"price":6.25,"orders":1},{"quantity":3600,"price":6.3,"orders":1},{"quantity":7200,"price":6.4,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|67893","symbol":"BANDHANBNK25SEP162.5CE","last_price":6.2,"volume":147600,"average_price":6.11,"oi":446400.0,"net_change":0.75,"total_buy_quantity":363600.0,"total_sell_quantity":612000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.45,"last_trade_time":"1757325553314","oi_day_high":457200.0,"oi_day_low":435600.0},"NSE_FO:OBEROIRLTY25SEP1620CE":{"ohlc":{"open":56.9,"high":57.95,"low":44.35,"close":47.75},"depth":{"buy":[{"quantity":1050,"price":44.6,"orders":3},{"quantity":350,"price":44.55,"orders":1},{"quantity":350,"price":44.5,"orders":1},{"quantity":350,"price":44.45,"orders":1},{"quantity":350,"price":44.35,"orders":1}],"sell":[{"quantity":350,"price":47.7,"orders":1},{"quantity":350,"price":47.75,"orders":1},{"quantity":350,"price":48.1,"orders":1},{"quantity":350,"price":48.15,"orders":1},{"quantity":350,"price":48.2,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|114399","symbol":"OBEROIRLTY25SEP1620CE","last_price":47.75,"volume":17150,"average_price":50.36,"oi":46900.0,"net_change":-4.3,"total_buy_quantity":42350.0,"total_sell_quantity":29050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":108.6,"last_trade_time":"1757325479183","oi_day_high":46900.0,"oi_day_low":44450.0},"NSE_FO:DIVISLAB25SEP6100PE":{"ohlc":{"open":167.65,"high":208.4,"low":138.35,"close":144.35},"depth":{"buy":[{"quantity":100,"price":143.7,"orders":1},{"quantity":100,"price":143.6,"orders":1},{"quantity":100,"price":143.5,"orders":1},{"quantity":100,"price":142.85,"orders":1},{"quantity":500,"price":133.2,"orders":2}],"sell":[{"quantity":100,"price":152.5,"orders":1},{"quantity":100,"price":152.55,"orders":1},{"quantity":100,"price":152.6,"orders":1},{"quantity":100,"price":152.65,"orders":1},{"quantity":200,"price":153.7,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|81302","symbol":"DIVISLAB25SEP6100PE","last_price":144.35,"volume":41200,"average_price":165.42,"oi":48000.0,"net_change":-27.0,"total_buy_quantity":7800.0,"total_sell_quantity":18700.0,"lower_circuit_limit":8.8,"upper_circuit_limit":333.9,"last_trade_time":"1757325557831","oi_day_high":48300.0,"oi_day_low":44600.0},"NSE_FO:HDFCBANK25SEP960CE":{"ohlc":{"open":17.05,"high":22.15,"low":15.5,"close":19.5},"depth":{"buy":[{"quantity":1100,"price":19.35,"orders":1},{"quantity":5500,"price":19.25,"orders":3},{"quantity":2200,"price":19.2,"orders":2},{"quantity":2200,"price":19.15,"orders":1},{"quantity":4400,"price":19.1,"orders":3}],"sell":[{"quantity":79200,"price":19.5,"orders":4},{"quantity":3300,"price":19.55,"orders":1},{"quantity":1100,"price":19.6,"orders":1},{"quantity":1100,"price":19.65,"orders":1},{"quantity":3300,"price":19.7,"orders":3}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|90944","symbol":"HDFCBANK25SEP960CE","last_price":19.5,"volume":7964000,"average_price":18.76,"oi":3144900.0,"net_change":2.4,"total_buy_quantity":415800.0,"total_sell_quantity":368500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.1,"last_trade_time":"1757325597911","oi_day_high":4043600.0,"oi_day_low":3098700.0},"NSE_FO:UNIONBANK25SEP127.5CE":{"ohlc":{"open":3.7,"high":4.4,"low":3.4,"close":3.95},"depth":{"buy":[{"quantity":17700,"price":3.9,"orders":4},{"quantity":17700,"price":3.85,"orders":4},{"quantity":17700,"price":3.8,"orders":4},{"quantity":13275,"price":3.75,"orders":3},{"quantity":44250,"price":3.7,"orders":3}],"sell":[{"quantity":17700,"price":4.0,"orders":4},{"quantity":22125,"price":4.05,"orders":5},{"quantity":13275,"price":4.1,"orders":3},{"quantity":48675,"price":4.15,"orders":4},{"quantity":13275,"price":4.2,"orders":3}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|132437","symbol":"UNIONBANK25SEP127.5CE","last_price":3.95,"volume":893850,"average_price":3.99,"oi":765525.0,"net_change":0.25,"total_buy_quantity":690300.0,"total_sell_quantity":699150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1757325274913","oi_day_high":854025.0,"oi_day_low":747825.0},"NSE_FO:MPHASIS25SEP2850PE":{"ohlc":{"open":90.05,"high":127.0,"low":90.0,"close":108.95},"depth":{"buy":[{"quantity":275,"price":105.85,"orders":1},{"quantity":275,"price":105.8,"orders":1},{"quantity":275,"price":105.75,"orders":1},{"quantity":275,"price":105.7,"orders":1},{"quantity":825,"price":97.1,"orders":1}],"sell":[{"quantity":275,"price":110.45,"orders":1},{"quantity":275,"price":110.5,"orders":1},{"quantity":275,"price":110.6,"orders":1},{"quantity":275,"price":110.7,"orders":1},{"quantity":275,"price":110.9,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|110307","symbol":"MPHASIS25SEP2850PE","last_price":108.95,"volume":31350,"average_price":110.34,"oi":57200.0,"net_change":-4.55,"total_buy_quantity":12650.0,"total_sell_quantity":22000.0,"lower_circuit_limit":22.65,"upper_circuit_limit":204.35,"last_trade_time":"1757325531754","oi_day_high":64075.0,"oi_day_low":55825.0},"NSE_FO:SHREECEM25SEP29750PE":{"ohlc":{"open":285.5,"high":289.5,"low":215.2,"close":215.2},"depth":{"buy":[{"quantity":25,"price":221.05,"orders":1},{"quantity":25,"price":221.0,"orders":1},{"quantity":25,"price":204.4,"orders":1},{"quantity":50,"price":195.0,"orders":2},{"quantity":50,"price":193.8,"orders":1}],"sell":[{"quantity":25,"price":244.4,"orders":1},{"quantity":25,"price":244.45,"orders":1},{"quantity":25,"price":244.5,"orders":1},{"quantity":25,"price":254.55,"orders":1},{"quantity":50,"price":254.6,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|123189","symbol":"SHREECEM25SEP29750PE","last_price":215.2,"volume":600,"average_price":263.65,"oi":525.0,"net_change":-241.3,"total_buy_quantity":4000.0,"total_sell_quantity":2675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":960.65,"last_trade_time":"1757325150345","oi_day_high":550.0,"oi_day_low":500.0},"NSE_FO:TITAGARH25SEP840CE":{"ohlc":{"open":32.0,"high":35.5,"low":30.35,"close":30.45},"depth":{"buy":[{"quantity":725,"price":31.0,"orders":1},{"quantity":725,"price":30.65,"orders":1},{"quantity":725,"price":30.05,"orders":1},{"quantity":725,"price":30.0,"orders":1},{"quantity":1450,"price":29.65,"orders":1}],"sell":[{"quantity":725,"price":32.05,"orders":1},{"quantity":725,"price":32.1,"orders":1},{"quantity":725,"price":33.95,"orders":1},{"quantity":4350,"price":34.15,"orders":1},{"quantity":3625,"price":34.3,"orders":2}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|142119","symbol":"TITAGARH25SEP840CE","last_price":30.45,"volume":87000,"average_price":33.38,"oi":81925.0,"net_change":1.25,"total_buy_quantity":124700.0,"total_sell_quantity":84100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.4,"last_trade_time":"1757325061448","oi_day_high":84100.0,"oi_day_low":73950.0},"NSE_FO:CROMPTON25SEP325CE":{"ohlc":{"open":9.5,"high":10.2,"low":8.35,"close":8.65},"depth":{"buy":[{"quantity":1800,"price":8.5,"orders":1},{"quantity":1800,"price":8.45,"orders":1},{"quantity":1800,"price":8.4,"orders":1},{"quantity":1800,"price":8.2,"orders":1},{"quantity":1800,"price":8.1,"orders":1}],"sell":[{"quantity":1800,"price":8.65,"orders":1},{"quantity":1800,"price":8.75,"orders":1},{"quantity":1800,"price":8.8,"orders":1},{"quantity":1800,"price":8.9,"orders":1},{"quantity":1800,"price":9.0,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|79145","symbol":"CROMPTON25SEP325CE","last_price":8.65,"volume":144000,"average_price":9.15,"oi":95400.0,"net_change":-0.95,"total_buy_quantity":316800.0,"total_sell_quantity":237600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.6,"last_trade_time":"1757325566721","oi_day_high":95400.0,"oi_day_low":72000.0},"NSE_FO:GODREJCP25SEP1260PE":{"ohlc":{"open":49.05,"high":49.05,"low":38.2,"close":47.6},"depth":{"buy":[{"quantity":1000,"price":46.25,"orders":2},{"quantity":500,"price":46.2,"orders":1},{"quantity":500,"price":45.8,"orders":1},{"quantity":500,"price":45.75,"orders":1},{"quantity":500,"price":45.7,"orders":1}],"sell":[{"quantity":500,"price":47.15,"orders":1},{"quantity":500,"price":47.4,"orders":1},{"quantity":500,"price":47.45,"orders":1},{"quantity":500,"price":48.7,"orders":1},{"quantity":500,"price":48.75,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|86437","symbol":"GODREJCP25SEP1260PE","last_price":47.6,"volume":29500,"average_price":43.34,"oi":116500.0,"net_change":-0.3,"total_buy_quantity":59500.0,"total_sell_quantity":57000.0,"lower_circuit_limit":13.3,"upper_circuit_limit":82.5,"last_trade_time":"1757325513233","oi_day_high":120000.0,"oi_day_low":116500.0},"NSE_FO:BHARTIARTL25SEP1880PE":{"ohlc":{"open":19.5,"high":23.45,"low":18.15,"close":22.0},"depth":{"buy":[{"quantity":475,"price":21.7,"orders":1},{"quantity":1425,"price":21.65,"orders":2},{"quantity":475,"price":21.6,"orders":1},{"quantity":475,"price":21.55,"orders":1},{"quantity":950,"price":21.5,"orders":2}],"sell":[{"quantity":950,"price":22.0,"orders":2},{"quantity":475,"price":22.2,"orders":1},{"quantity":950,"price":22.25,"orders":2},{"quantity":950,"price":22.3,"orders":2},{"quantity":950,"price":22.35,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|73379","symbol":"BHARTIARTL25SEP1880PE","last_price":22.0,"volume":862600,"average_price":20.51,"oi":437950.0,"net_change":2.75,"total_buy_quantity":419900.0,"total_sell_quantity":131100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.05,"last_trade_time":"1757325595171","oi_day_high":456950.0,"oi_day_low":436050.0},"NSE_FO:CAMS25SEP3700CE":{"ohlc":{"open":204.7,"high":224.4,"low":202.1,"close":202.1},"depth":{"buy":[{"quantity":150,"price":198.65,"orders":1},{"quantity":150,"price":197.7,"orders":1},{"quantity":150,"price":195.95,"orders":1},{"quantity":150,"price":194.6,"orders":1},{"quantity":300,"price":194.55,"orders":1}],"sell":[{"quantity":150,"price":206.0,"orders":1},{"quantity":150,"price":206.05,"orders":1},{"quantity":150,"price":206.1,"orders":1},{"quantity":150,"price":206.2,"orders":1},{"quantity":150,"price":208.55,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|73960","symbol":"CAMS25SEP3700CE","last_price":202.1,"volume":3600,"average_price":211.21,"oi":37050.0,"net_change":11.25,"total_buy_quantity":22200.0,"total_sell_quantity":16950.0,"lower_circuit_limit":14.2,"upper_circuit_limit":367.5,"last_trade_time":"1757325492002","oi_day_high":37650.0,"oi_day_low":36750.0},"NSE_FO:INDIANB25SEP650PE":{"ohlc":{"open":6.45,"high":7.05,"low":4.55,"close":6.7},"depth":{"buy":[{"quantity":1000,"price":6.4,"orders":1},{"quantity":1000,"price":6.35,"orders":1},{"quantity":3000,"price":6.3,"orders":3},{"quantity":2000,"price":6.25,"orders":2},{"quantity":1000,"price":6.2,"orders":1}],"sell":[{"quantity":2000,"price":6.6,"orders":2},{"quantity":1000,"price":6.65,"orders":1},{"quantity":2000,"price":6.7,"orders":2},{"quantity":2000,"price":6.75,"orders":2},{"quantity":1000,"price":6.8,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|96190","symbol":"INDIANB25SEP650PE","last_price":6.7,"volume":219000,"average_price":5.63,"oi":119000.0,"net_change":-1.65,"total_buy_quantity":187000.0,"total_sell_quantity":173000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.35,"last_trade_time":"1757325209594","oi_day_high":135000.0,"oi_day_low":100000.0},"NSE_FO:CDSL25SEP1460CE":{"ohlc":{"open":93.0,"high":112.85,"low":91.9,"close":109.2},"depth":{"buy":[{"quantity":475,"price":108.05,"orders":1},{"quantity":475,"price":108.0,"orders":1},{"quantity":475,"price":107.9,"orders":1},{"quantity":475,"price":107.75,"orders":1},{"quantity":475,"price":107.55,"orders":1}],"sell":[{"quantity":475,"price":110.1,"orders":1},{"quantity":475,"price":110.35,"orders":1},{"quantity":475,"price":110.4,"orders":1},{"quantity":475,"price":111.4,"orders":1},{"quantity":475,"price":111.5,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|74934","symbol":"CDSL25SEP1460CE","last_price":109.2,"volume":33725,"average_price":104.47,"oi":72675.0,"net_change":25.85,"total_buy_quantity":49875.0,"total_sell_quantity":56050.0,"lower_circuit_limit":5.4,"upper_circuit_limit":161.3,"last_trade_time":"1757325450151","oi_day_high":82650.0,"oi_day_low":72200.0},"NSE_FO:TATASTEEL25SEP152.5PE":{"ohlc":{"open":0.35,"high":0.35,"low":0.25,"close":0.35},"depth":{"buy":[{"quantity":335500,"price":0.3,"orders":11},{"quantity":858000,"price":0.25,"orders":23},{"quantity":1215500,"price":0.2,"orders":14},{"quantity":946000,"price":0.15,"orders":11},{"quantity":814000,"price":0.1,"orders":11}],"sell":[{"quantity":11000,"price":0.35,"orders":1},{"quantity":159500,"price":0.4,"orders":7},{"quantity":148500,"price":0.45,"orders":5},{"quantity":203500,"price":0.5,"orders":5},{"quantity":137500,"price":0.55,"orders":4}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|128688","symbol":"TATASTEEL25SEP152.5PE","last_price":0.35,"volume":4306500,"average_price":0.3,"oi":2546500.0,"net_change":-0.1,"total_buy_quantity":4515500.0,"total_sell_quantity":1325500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1757325572924","oi_day_high":2871000.0,"oi_day_low":2535500.0},"NSE_FO:ONGC25SEP235CE":{"ohlc":{"open":5.45,"high":5.45,"low":3.15,"close":3.55},"depth":{"buy":[{"quantity":9000,"price":3.5,"orders":4},{"quantity":36000,"price":3.45,"orders":11},{"quantity":22500,"price":3.4,"orders":8},{"quantity":29250,"price":3.35,"orders":10},{"quantity":65250,"price":3.3,"orders":10}],"sell":[{"quantity":20250,"price":3.55,"orders":6},{"quantity":29250,"price":3.6,"orders":12},{"quantity":33750,"price":3.65,"orders":11},{"quantity":31500,"price":3.7,"orders":6},{"quantity":31500,"price":3.75,"orders":9}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|115072","symbol":"ONGC25SEP235CE","last_price":3.55,"volume":7888500,"average_price":3.64,"oi":3287250.0,"net_change":-0.7,"total_buy_quantity":794250.0,"total_sell_quantity":812250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.25,"last_trade_time":"1757325599936","oi_day_high":3341250.0,"oi_day_low":2799000.0},"NSE_FO:JSWENERGY25SEP500CE":{"ohlc":{"open":17.8,"high":27.0,"low":17.8,"close":20.3},"depth":{"buy":[{"quantity":1000,"price":20.45,"orders":1},{"quantity":2000,"price":20.4,"orders":2},{"quantity":2000,"price":20.35,"orders":2},{"quantity":1000,"price":20.3,"orders":1},{"quantity":2000,"price":20.25,"orders":2}],"sell":[{"quantity":1000,"price":20.7,"orders":1},{"quantity":1000,"price":20.9,"orders":1},{"quantity":1000,"price":20.95,"orders":1},{"quantity":1000,"price":21.1,"orders":1},{"quantity":1000,"price":21.15,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|103198","symbol":"JSWENERGY25SEP500CE","last_price":20.3,"volume":955000,"average_price":22.54,"oi":779000.0,"net_change":4.0,"total_buy_quantity":139000.0,"total_sell_quantity":106000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.45,"last_trade_time":"1757325570320","oi_day_high":926000.0,"oi_day_low":711000.0},"NSE_FO:HINDUNILVR25SEP2660PE":{"ohlc":{"open":54.45,"high":61.4,"low":48.0,"close":58.3},"depth":{"buy":[{"quantity":300,"price":56.55,"orders":1},{"quantity":300,"price":56.5,"orders":1},{"quantity":300,"price":56.45,"orders":1},{"quantity":300,"price":56.35,"orders":1},{"quantity":900,"price":55.7,"orders":1}],"sell":[{"quantity":300,"price":58.1,"orders":1},{"quantity":300,"price":58.15,"orders":1},{"quantity":300,"price":58.2,"orders":1},{"quantity":300,"price":58.25,"orders":1},{"quantity":300,"price":58.6,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|91737","symbol":"HINDUNILVR25SEP2660PE","last_price":58.3,"volume":129000,"average_price":55.71,"oi":120900.0,"net_change":3.5,"total_buy_quantity":25200.0,"total_sell_quantity":51300.0,"lower_circuit_limit":2.95,"upper_circuit_limit":106.65,"last_trade_time":"1757325541000","oi_day_high":129600.0,"oi_day_low":120900.0},"NSE_FO:IOC25SEP137.5CE":{"ohlc":{"open":5.35,"high":5.8,"low":5.0,"close":5.15},"depth":{"buy":[{"quantity":14625,"price":5.35,"orders":3},{"quantity":9750,"price":5.3,"orders":2},{"quantity":9750,"price":5.25,"orders":2},{"quantity":4875,"price":5.2,"orders":1},{"quantity":4875,"price":5.15,"orders":1}],"sell":[{"quantity":9750,"price":5.45,"orders":2},{"quantity":24375,"price":5.5,"orders":3},{"quantity":9750,"price":5.55,"orders":2},{"quantity":4875,"price":5.6,"orders":1},{"quantity":4875,"price":5.65,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|41955","symbol":"IOC25SEP137.5CE","last_price":5.15,"volume":209625,"average_price":5.42,"oi":536250.0,"net_change":0.85,"total_buy_quantity":580125.0,"total_sell_quantity":745875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.3,"last_trade_time":"1757324820630","oi_day_high":550875.0,"oi_day_low":521625.0},"NSE_FO:RECLTD25SEP350CE":{"ohlc":{"open":21.95,"high":25.0,"low":21.6,"close":23.1},"depth":{"buy":[{"quantity":2550,"price":23.35,"orders":2},{"quantity":1275,"price":23.2,"orders":1},{"quantity":1275,"price":23.1,"orders":1},{"quantity":2550,"price":22.65,"orders":1},{"quantity":5100,"price":22.6,"orders":1}],"sell":[{"quantity":1275,"price":23.65,"orders":1},{"quantity":1275,"price":23.7,"orders":1},{"quantity":1275,"price":23.75,"orders":1},{"quantity":2550,"price":23.85,"orders":2},{"quantity":1275,"price":23.95,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|120463","symbol":"RECLTD25SEP350CE","last_price":23.1,"volume":142800,"average_price":23.11,"oi":1184475.0,"net_change":2.35,"total_buy_quantity":155550.0,"total_sell_quantity":239700.0,"lower_circuit_limit":0.75,"upper_circuit_limit":40.75,"last_trade_time":"1757325540005","oi_day_high":1216350.0,"oi_day_low":1180650.0},"NSE_FO:LAURUSLABS25SEP860PE":{"ohlc":{"open":13.45,"high":14.0,"low":7.1,"close":8.9},"depth":{"buy":[{"quantity":3400,"price":8.8,"orders":2},{"quantity":5100,"price":8.75,"orders":3},{"quantity":6800,"price":8.7,"orders":3},{"quantity":3400,"price":8.65,"orders":1},{"quantity":1700,"price":8.6,"orders":1}],"sell":[{"quantity":1700,"price":9.05,"orders":1},{"quantity":1700,"price":9.1,"orders":1},{"quantity":1700,"price":9.25,"orders":1},{"quantity":1700,"price":9.3,"orders":1},{"quantity":1700,"price":9.35,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|107061","symbol":"LAURUSLABS25SEP860PE","last_price":8.9,"volume":397800,"average_price":9.1,"oi":411400.0,"net_change":-4.25,"total_buy_quantity":266900.0,"total_sell_quantity":263500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.65,"last_trade_time":"1757325575893","oi_day_high":464100.0,"oi_day_low":411400.0},"NSE_FO:INOXWIND25SEP135CE":{"ohlc":{"open":13.15,"high":15.9,"low":13.15,"close":13.6},"depth":{"buy":[{"quantity":3272,"price":13.85,"orders":1},{"quantity":6544,"price":13.8,"orders":2},{"quantity":3272,"price":13.75,"orders":1},{"quantity":3272,"price":13.7,"orders":1},{"quantity":16360,"price":13.35,"orders":1}],"sell":[{"quantity":3272,"price":14.0,"orders":1},{"quantity":3272,"price":14.05,"orders":1},{"quantity":3272,"price":14.2,"orders":1},{"quantity":3272,"price":14.3,"orders":1},{"quantity":6544,"price":14.35,"orders":2}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|97815","symbol":"INOXWIND25SEP135CE","last_price":13.6,"volume":81800,"average_price":14.41,"oi":143968.0,"net_change":0.9,"total_buy_quantity":333744.0,"total_sell_quantity":395912.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.7,"last_trade_time":"1757323334199","oi_day_high":143968.0,"oi_day_low":127608.0},"NSE_FO:KOTAKBANK25SEP1940CE":{"ohlc":{"open":36.5,"high":47.65,"low":31.0,"close":40.3},"depth":{"buy":[{"quantity":400,"price":40.05,"orders":1},{"quantity":1200,"price":40.0,"orders":3},{"quantity":400,"price":39.95,"orders":1},{"quantity":400,"price":39.5,"orders":1},{"quantity":400,"price":39.45,"orders":1}],"sell":[{"quantity":1200,"price":40.7,"orders":2},{"quantity":400,"price":40.75,"orders":1},{"quantity":400,"price":40.9,"orders":1},{"quantity":2000,"price":41.0,"orders":3},{"quantity":800,"price":41.05,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|102762","symbol":"KOTAKBANK25SEP1940CE","last_price":40.3,"volume":1618800,"average_price":37.88,"oi":288800.0,"net_change":3.9,"total_buy_quantity":168400.0,"total_sell_quantity":73200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":83.7,"last_trade_time":"1757325596037","oi_day_high":368000.0,"oi_day_low":288800.0},"NSE_FO:JUBLFOOD25SEP640PE":{"ohlc":{"open":7.2,"high":7.2,"low":5.15,"close":6.1},"depth":{"buy":[{"quantity":1250,"price":6.1,"orders":1},{"quantity":2500,"price":6.05,"orders":2},{"quantity":1250,"price":6.0,"orders":1},{"quantity":1250,"price":5.95,"orders":1},{"quantity":2500,"price":5.85,"orders":2}],"sell":[{"quantity":1250,"price":6.4,"orders":1},{"quantity":1250,"price":6.5,"orders":1},{"quantity":1250,"price":6.55,"orders":1},{"quantity":1250,"price":6.6,"orders":1},{"quantity":1250,"price":6.65,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|104049","symbol":"JUBLFOOD25SEP640PE","last_price":6.1,"volume":137500,"average_price":5.83,"oi":240000.0,"net_change":-1.85,"total_buy_quantity":220000.0,"total_sell_quantity":180000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.95,"last_trade_time":"1757325567042","oi_day_high":255000.0,"oi_day_low":240000.0},"NSE_FO:POLYCAB25SEP7100PE":{"ohlc":{"open":89.85,"high":98.55,"low":52.85,"close":60.1},"depth":{"buy":[{"quantity":125,"price":58.45,"orders":1},{"quantity":125,"price":58.4,"orders":1},{"quantity":125,"price":58.35,"orders":1},{"quantity":125,"price":56.95,"orders":1},{"quantity":250,"price":56.9,"orders":2}],"sell":[{"quantity":125,"price":61.55,"orders":1},{"quantity":250,"price":61.6,"orders":2},{"quantity":125,"price":68.2,"orders":1},{"quantity":2500,"price":68.25,"orders":1},{"quantity":125,"price":69.55,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|119241","symbol":"POLYCAB25SEP7100PE","last_price":60.1,"volume":68125,"average_price":68.63,"oi":50625.0,"net_change":-40.3,"total_buy_quantity":32875.0,"total_sell_quantity":13875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":294.6,"last_trade_time":"1757325561737","oi_day_high":50875.0,"oi_day_low":37750.0},"NSE_FO:ASHOKLEY25SEP130CE":{"ohlc":{"open":4.3,"high":8.85,"low":4.1,"close":8.15},"depth":{"buy":[{"quantity":5000,"price":8.15,"orders":1},{"quantity":15000,"price":8.1,"orders":3},{"quantity":20000,"price":8.05,"orders":4},{"quantity":15000,"price":8.0,"orders":2},{"quantity":15000,"price":7.95,"orders":2}],"sell":[{"quantity":10000,"price":8.2,"orders":2},{"quantity":20000,"price":8.25,"orders":3},{"quantity":25000,"price":8.3,"orders":4},{"quantity":45000,"price":8.35,"orders":2},{"quantity":10000,"price":8.4,"orders":2}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|68083","symbol":"ASHOKLEY25SEP130CE","last_price":8.15,"volume":15900000,"average_price":7.09,"oi":4590000.0,"net_change":3.95,"total_buy_quantity":1295000.0,"total_sell_quantity":795000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.2,"last_trade_time":"1757325597254","oi_day_high":7910000.0,"oi_day_low":4590000.0},"NSE_FO:KPITTECH25SEP1180CE":{"ohlc":{"open":62.25,"high":66.0,"low":59.95,"close":66.0},"depth":{"buy":[{"quantity":400,"price":64.6,"orders":1},{"quantity":400,"price":64.55,"orders":1},{"quantity":400,"price":64.45,"orders":1},{"quantity":400,"price":64.3,"orders":1},{"quantity":400,"price":61.75,"orders":1}],"sell":[{"quantity":1200,"price":67.1,"orders":3},{"quantity":400,"price":67.15,"orders":1},{"quantity":400,"price":67.85,"orders":1},{"quantity":1200,"price":69.2,"orders":1},{"quantity":400,"price":70.5,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|103335","symbol":"KPITTECH25SEP1180CE","last_price":66.0,"volume":7200,"average_price":62.65,"oi":20800.0,"net_change":-0.55,"total_buy_quantity":30800.0,"total_sell_quantity":48000.0,"lower_circuit_limit":7.75,"upper_circuit_limit":125.35,"last_trade_time":"1757325476218","oi_day_high":20800.0,"oi_day_low":18000.0},"NSE_FO:UNITDSPR25SEP1280PE":{"ohlc":{"open":9.95,"high":14.2,"low":8.6,"close":14.0},"depth":{"buy":[{"quantity":400,"price":13.95,"orders":1},{"quantity":400,"price":13.9,"orders":1},{"quantity":800,"price":13.85,"orders":2},{"quantity":400,"price":13.8,"orders":1},{"quantity":1600,"price":13.75,"orders":3}],"sell":[{"quantity":800,"price":14.15,"orders":2},{"quantity":400,"price":14.2,"orders":1},{"quantity":800,"price":14.25,"orders":2},{"quantity":400,"price":14.3,"orders":1},{"quantity":400,"price":14.35,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|143479","symbol":"UNITDSPR25SEP1280PE","last_price":14.0,"volume":117600,"average_price":11.44,"oi":156000.0,"net_change":4.05,"total_buy_quantity":150000.0,"total_sell_quantity":102800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.05,"last_trade_time":"1757325577617","oi_day_high":159200.0,"oi_day_low":145200.0},"NSE_FO:HFCL25SEP70CE":{"ohlc":{"open":3.8,"high":4.0,"low":2.65,"close":3.8},"depth":{"buy":[{"quantity":6450,"price":3.75,"orders":1},{"quantity":32250,"price":3.7,"orders":5},{"quantity":32250,"price":3.65,"orders":5},{"quantity":19350,"price":3.6,"orders":3},{"quantity":161250,"price":3.55,"orders":7}],"sell":[{"quantity":64500,"price":3.8,"orders":9},{"quantity":45150,"price":3.85,"orders":7},{"quantity":161250,"price":3.9,"orders":7},{"quantity":206400,"price":3.95,"orders":8},{"quantity":90300,"price":4.0,"orders":8}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|92222","symbol":"HFCL25SEP70CE","last_price":3.8,"volume":11287500,"average_price":3.26,"oi":4714950.0,"net_change":0.95,"total_buy_quantity":1618950.0,"total_sell_quantity":1535100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1757325588203","oi_day_high":5347050.0,"oi_day_low":4302150.0},"NSE_FO:ALKEM25SEP5400PE":{"ohlc":{"open":103.8,"high":132.6,"low":97.3,"close":125.65},"depth":{"buy":[{"quantity":125,"price":122.9,"orders":1},{"quantity":125,"price":122.85,"orders":1},{"quantity":125,"price":117.8,"orders":1},{"quantity":250,"price":117.75,"orders":1},{"quantity":125,"price":117.6,"orders":1}],"sell":[{"quantity":125,"price":126.5,"orders":1},{"quantity":125,"price":126.55,"orders":1},{"quantity":125,"price":128.15,"orders":1},{"quantity":125,"price":128.25,"orders":1},{"quantity":125,"price":129.9,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|65261","symbol":"ALKEM25SEP5400PE","last_price":125.65,"volume":2000,"average_price":112.98,"oi":14125.0,"net_change":4.65,"total_buy_quantity":8250.0,"total_sell_quantity":16000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":251.3,"last_trade_time":"1757325207595","oi_day_high":14375.0,"oi_day_low":14000.0},"NSE_FO:RVNL25SEP310CE":{"ohlc":{"open":21.0,"high":24.4,"low":20.25,"close":22.0},"depth":{"buy":[{"quantity":2750,"price":22.05,"orders":2},{"quantity":1375,"price":21.9,"orders":1},{"quantity":1375,"price":21.6,"orders":1},{"quantity":1375,"price":20.8,"orders":1},{"quantity":13750,"price":19.5,"orders":1}],"sell":[{"quantity":1375,"price":22.4,"orders":1},{"quantity":1375,"price":22.45,"orders":1},{"quantity":1375,"price":22.55,"orders":1},{"quantity":1375,"price":22.6,"orders":1},{"quantity":1375,"price":22.65,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|121266","symbol":"RVNL25SEP310CE","last_price":22.0,"volume":78375,"average_price":22.85,"oi":325875.0,"net_change":1.5,"total_buy_quantity":129250.0,"total_sell_quantity":188375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.05,"last_trade_time":"1757325437164","oi_day_high":331375.0,"oi_day_low":316250.0},"NSE_FO:MAXHEALTH25SEP1160PE":{"ohlc":{"open":26.9,"high":32.4,"low":21.0,"close":32.25},"depth":{"buy":[{"quantity":525,"price":31.9,"orders":1},{"quantity":525,"price":31.8,"orders":1},{"quantity":525,"price":31.45,"orders":1},{"quantity":525,"price":31.4,"orders":1},{"quantity":525,"price":31.3,"orders":1}],"sell":[{"quantity":1050,"price":32.35,"orders":2},{"quantity":1050,"price":32.4,"orders":1},{"quantity":525,"price":32.55,"orders":1},{"quantity":525,"price":32.6,"orders":1},{"quantity":525,"price":33.0,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|112178","symbol":"MAXHEALTH25SEP1160PE","last_price":32.25,"volume":200025,"average_price":26.43,"oi":182175.0,"net_change":8.7,"total_buy_quantity":118650.0,"total_sell_quantity":58800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.05,"last_trade_time":"1757325584201","oi_day_high":182175.0,"oi_day_low":154350.0},"NSE_FO:PHOENIXLTD25SEP1500CE":{"ohlc":{"open":59.0,"high":70.0,"low":57.15,"close":63.3},"depth":{"buy":[{"quantity":350,"price":61.0,"orders":1},{"quantity":350,"price":60.95,"orders":1},{"quantity":350,"price":60.35,"orders":1},{"quantity":700,"price":58.1,"orders":1},{"quantity":350,"price":57.7,"orders":1}],"sell":[{"quantity":350,"price":63.05,"orders":1},{"quantity":350,"price":65.1,"orders":1},{"quantity":350,"price":65.25,"orders":1},{"quantity":700,"price":67.15,"orders":1},{"quantity":700,"price":68.3,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|116927","symbol":"PHOENIXLTD25SEP1500CE","last_price":63.3,"volume":59850,"average_price":63.41,"oi":46200.0,"net_change":4.3,"total_buy_quantity":20650.0,"total_sell_quantity":41650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":123.1,"last_trade_time":"1757325586555","oi_day_high":63000.0,"oi_day_low":46200.0},"NSE_FO:SYNGENE25SEP630PE":{"ohlc":{"open":9.0,"high":9.2,"low":5.55,"close":6.5},"depth":{"buy":[{"quantity":1000,"price":6.15,"orders":1},{"quantity":1000,"price":6.0,"orders":1},{"quantity":1000,"price":5.95,"orders":1},{"quantity":2000,"price":5.9,"orders":1},{"quantity":2000,"price":5.85,"orders":1}],"sell":[{"quantity":2000,"price":6.55,"orders":2},{"quantity":1000,"price":6.7,"orders":1},{"quantity":3000,"price":6.75,"orders":2},{"quantity":2000,"price":6.8,"orders":2},{"quantity":8000,"price":6.9,"orders":2}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|126630","symbol":"SYNGENE25SEP630PE","last_price":6.5,"volume":87000,"average_price":6.68,"oi":117000.0,"net_change":-1.4,"total_buy_quantity":186000.0,"total_sell_quantity":186000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.9,"last_trade_time":"1757325230758","oi_day_high":121000.0,"oi_day_low":108000.0},"NSE_FO:PAGEIND25SEP44000PE":{"ohlc":{"open":800.0,"high":858.95,"low":749.85,"close":753.7},"depth":{"buy":[{"quantity":15,"price":830.95,"orders":1},{"quantity":15,"price":830.9,"orders":1},{"quantity":15,"price":830.85,"orders":1},{"quantity":15,"price":777.4,"orders":1},{"quantity":45,"price":768.4,"orders":1}],"sell":[{"quantity":15,"price":907.45,"orders":1},{"quantity":15,"price":907.5,"orders":1},{"quantity":15,"price":919.7,"orders":1},{"quantity":30,"price":948.8,"orders":1},{"quantity":30,"price":950.4,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|121138","symbol":"PAGEIND25SEP44000PE","last_price":753.7,"volume":405,"average_price":797.17,"oi":2175.0,"net_change":-146.3,"total_buy_quantity":3450.0,"total_sell_quantity":1695.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1802.9,"last_trade_time":"1757322936464","oi_day_high":2175.0,"oi_day_low":2040.0},"NSE_FO:MFSL25SEP1600CE":{"ohlc":{"open":27.7,"high":42.6,"low":25.2,"close":34.0},"depth":{"buy":[{"quantity":800,"price":33.7,"orders":1},{"quantity":800,"price":33.1,"orders":1},{"quantity":800,"price":33.05,"orders":1},{"quantity":800,"price":31.6,"orders":1},{"quantity":800,"price":31.55,"orders":1}],"sell":[{"quantity":800,"price":34.45,"orders":1},{"quantity":800,"price":34.5,"orders":1},{"quantity":800,"price":34.6,"orders":1},{"quantity":1600,"price":34.65,"orders":2},{"quantity":800,"price":34.85,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|113715","symbol":"MFSL25SEP1600CE","last_price":34.0,"volume":1369600,"average_price":35.12,"oi":251200.0,"net_change":2.0,"total_buy_quantity":85600.0,"total_sell_quantity":136000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.0,"last_trade_time":"1757325595048","oi_day_high":360800.0,"oi_day_low":194400.0},"NSE_FO:HDFCLIFE25SEP780PE":{"ohlc":{"open":30.85,"high":34.05,"low":28.0,"close":29.5},"depth":{"buy":[{"quantity":2200,"price":29.5,"orders":2},{"quantity":1100,"price":29.45,"orders":1},{"quantity":1100,"price":29.15,"orders":1},{"quantity":1100,"price":29.1,"orders":1},{"quantity":1100,"price":28.95,"orders":1}],"sell":[{"quantity":1100,"price":29.9,"orders":1},{"quantity":1100,"price":29.95,"orders":1},{"quantity":1100,"price":30.05,"orders":1},{"quantity":1100,"price":30.25,"orders":1},{"quantity":1100,"price":30.3,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|91320","symbol":"HDFCLIFE25SEP780PE","last_price":29.5,"volume":134200,"average_price":30.55,"oi":680900.0,"net_change":1.9,"total_buy_quantity":110000.0,"total_sell_quantity":163900.0,"lower_circuit_limit":7.6,"upper_circuit_limit":47.6,"last_trade_time":"1757325584926","oi_day_high":706200.0,"oi_day_low":680900.0},"NSE_FO:TATACONSUM25SEP1060PE":{"ohlc":{"open":15.2,"high":16.4,"low":10.95,"close":12.7},"depth":{"buy":[{"quantity":550,"price":12.7,"orders":1},{"quantity":550,"price":12.65,"orders":1},{"quantity":550,"price":12.55,"orders":1},{"quantity":550,"price":12.5,"orders":1},{"quantity":1650,"price":12.2,"orders":2}],"sell":[{"quantity":550,"price":12.95,"orders":1},{"quantity":1100,"price":13.0,"orders":2},{"quantity":550,"price":13.1,"orders":1},{"quantity":550,"price":13.15,"orders":1},{"quantity":1100,"price":13.2,"orders":2}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|138635","symbol":"TATACONSUM25SEP1060PE","last_price":12.7,"volume":211750,"average_price":12.62,"oi":210650.0,"net_change":-3.7,"total_buy_quantity":103400.0,"total_sell_quantity":143550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.4,"last_trade_time":"1757325513890","oi_day_high":261250.0,"oi_day_low":210650.0},"NSE_FO:TATAPOWER25SEP370CE":{"ohlc":{"open":19.35,"high":21.0,"low":17.55,"close":17.55},"depth":{"buy":[{"quantity":1450,"price":17.6,"orders":1},{"quantity":1450,"price":17.55,"orders":1},{"quantity":1450,"price":17.5,"orders":1},{"quantity":1450,"price":17.35,"orders":1},{"quantity":5800,"price":17.3,"orders":1}],"sell":[{"quantity":1450,"price":17.8,"orders":1},{"quantity":1450,"price":17.85,"orders":1},{"quantity":1450,"price":17.9,"orders":1},{"quantity":1450,"price":18.05,"orders":1},{"quantity":5800,"price":18.2,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|140069","symbol":"TATAPOWER25SEP370CE","last_price":17.55,"volume":66700,"average_price":19.3,"oi":694550.0,"net_change":-1.15,"total_buy_quantity":220400.0,"total_sell_quantity":158050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.7,"last_trade_time":"1757325124300","oi_day_high":697450.0,"oi_day_low":694550.0},"NSE_FO:GLENMARK25SEP1940PE":{"ohlc":{"open":13.45,"high":17.05,"low":10.5,"close":13.5},"depth":{"buy":[{"quantity":375,"price":12.6,"orders":1},{"quantity":375,"price":12.55,"orders":1},{"quantity":375,"price":12.3,"orders":1},{"quantity":375,"price":12.25,"orders":1},{"quantity":750,"price":12.05,"orders":1}],"sell":[{"quantity":375,"price":13.55,"orders":1},{"quantity":375,"price":13.6,"orders":1},{"quantity":375,"price":13.75,"orders":1},{"quantity":375,"price":13.8,"orders":1},{"quantity":375,"price":13.85,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|85547","symbol":"GLENMARK25SEP1940PE","last_price":13.5,"volume":111000,"average_price":12.58,"oi":105000.0,"net_change":-1.35,"total_buy_quantity":186375.0,"total_sell_quantity":54000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.6,"last_trade_time":"1757325321904","oi_day_high":115125.0,"oi_day_low":105000.0},"NSE_FO:BAJAJ-AUTO25SEP8700PE":{"ohlc":{"open":51.45,"high":55.55,"low":21.6,"close":22.8},"depth":{"buy":[{"quantity":150,"price":22.05,"orders":2},{"quantity":225,"price":22.0,"orders":1},{"quantity":75,"price":21.3,"orders":1},{"quantity":75,"price":21.25,"orders":1},{"quantity":150,"price":21.0,"orders":2}],"sell":[{"quantity":150,"price":23.9,"orders":2},{"quantity":75,"price":24.95,"orders":1},{"quantity":150,"price":25.0,"orders":2},{"quantity":75,"price":26.95,"orders":1},{"quantity":225,"price":27.0,"orders":2}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|66761","symbol":"BAJAJ-AUTO25SEP8700PE","last_price":22.8,"volume":204300,"average_price":28.29,"oi":75225.0,"net_change":-34.05,"total_buy_quantity":43950.0,"total_sell_quantity":9150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":174.35,"last_trade_time":"1757325585108","oi_day_high":85650.0,"oi_day_low":69075.0},"NSE_FO:SBIN25SEP800PE":{"ohlc":{"open":7.85,"high":8.2,"low":5.3,"close":6.75},"depth":{"buy":[{"quantity":3000,"price":6.65,"orders":2},{"quantity":3000,"price":6.6,"orders":3},{"quantity":6750,"price":6.55,"orders":7},{"quantity":9000,"price":6.5,"orders":6},{"quantity":7500,"price":6.45,"orders":6}],"sell":[{"quantity":2250,"price":6.75,"orders":2},{"quantity":8250,"price":6.8,"orders":6},{"quantity":9000,"price":6.85,"orders":5},{"quantity":9000,"price":6.9,"orders":6},{"quantity":6750,"price":6.95,"orders":4}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|132469","symbol":"SBIN25SEP800PE","last_price":6.75,"volume":3767250,"average_price":6.23,"oi":3795750.0,"net_change":-1.2,"total_buy_quantity":381750.0,"total_sell_quantity":352500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.95,"last_trade_time":"1757325581871","oi_day_high":3930000.0,"oi_day_low":3795750.0},"NSE_FO:TVSMOTOR25SEP3250PE":{"ohlc":{"open":10.05,"high":10.45,"low":5.75,"close":6.6},"depth":{"buy":[{"quantity":350,"price":6.65,"orders":1},{"quantity":350,"price":6.6,"orders":1},{"quantity":350,"price":6.55,"orders":1},{"quantity":350,"price":6.4,"orders":1},{"quantity":350,"price":6.2,"orders":1}],"sell":[{"quantity":700,"price":7.0,"orders":2},{"quantity":7350,"price":8.0,"orders":2},{"quantity":350,"price":9.35,"orders":1},{"quantity":1050,"price":9.4,"orders":2},{"quantity":350,"price":9.45,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|131705","symbol":"TVSMOTOR25SEP3250PE","last_price":6.6,"volume":144200,"average_price":7.44,"oi":145600.0,"net_change":-6.7,"total_buy_quantity":231000.0,"total_sell_quantity":36400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.25,"last_trade_time":"1757325429440","oi_day_high":145950.0,"oi_day_low":126000.0},"NSE_FO:NMDC25SEP68PE":{"ohlc":{"open":0.3,"high":0.3,"low":0.25,"close":0.3},"depth":{"buy":[{"quantity":540000,"price":0.25,"orders":12},{"quantity":1768500,"price":0.2,"orders":19},{"quantity":3267000,"price":0.15,"orders":20},{"quantity":3388500,"price":0.1,"orders":18},{"quantity":1458000,"price":0.05,"orders":11}],"sell":[{"quantity":216000,"price":0.3,"orders":8},{"quantity":216000,"price":0.35,"orders":5},{"quantity":189000,"price":0.4,"orders":3},{"quantity":216000,"price":0.45,"orders":4},{"quantity":175500,"price":0.5,"orders":2}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|118388","symbol":"NMDC25SEP68PE","last_price":0.3,"volume":2038500,"average_price":0.26,"oi":3577500.0,"net_change":0.0,"total_buy_quantity":1.0422E7,"total_sell_quantity":2457000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1757324824819","oi_day_high":3888000.0,"oi_day_low":3321000.0},"NSE_FO:PNBHOUSING25SEP760PE":{"ohlc":{"open":5.15,"high":5.55,"low":3.4,"close":5.35},"depth":{"buy":[{"quantity":650,"price":5.25,"orders":1},{"quantity":1300,"price":5.2,"orders":2},{"quantity":2600,"price":5.15,"orders":4},{"quantity":1950,"price":5.1,"orders":3},{"quantity":1950,"price":5.05,"orders":3}],"sell":[{"quantity":650,"price":5.4,"orders":1},{"quantity":1300,"price":5.45,"orders":2},{"quantity":2600,"price":5.5,"orders":4},{"quantity":1950,"price":5.55,"orders":3},{"quantity":1950,"price":5.6,"orders":2}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|126743","symbol":"PNBHOUSING25SEP760PE","last_price":5.35,"volume":891800,"average_price":4.28,"oi":516750.0,"net_change":-1.05,"total_buy_quantity":201500.0,"total_sell_quantity":172900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.2,"last_trade_time":"1757325431143","oi_day_high":844350.0,"oi_day_low":513500.0},"NSE_FO:KALYANKJIL25SEP510CE":{"ohlc":{"open":15.0,"high":17.15,"low":14.0,"close":15.2},"depth":{"buy":[{"quantity":4700,"price":14.85,"orders":4},{"quantity":3525,"price":14.8,"orders":3},{"quantity":5875,"price":14.75,"orders":3},{"quantity":1175,"price":14.65,"orders":1},{"quantity":1175,"price":14.55,"orders":1}],"sell":[{"quantity":16450,"price":15.05,"orders":3},{"quantity":12925,"price":15.1,"orders":2},{"quantity":2350,"price":15.2,"orders":1},{"quantity":1175,"price":15.35,"orders":1},{"quantity":1175,"price":15.4,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|101686","symbol":"KALYANKJIL25SEP510CE","last_price":15.2,"volume":1001100,"average_price":15.75,"oi":903575.0,"net_change":0.05,"total_buy_quantity":356025.0,"total_sell_quantity":280825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.9,"last_trade_time":"1757325599130","oi_day_high":1030475.0,"oi_day_low":884775.0},"NSE_FO:HCLTECH25SEP1440PE":{"ohlc":{"open":39.8,"high":47.7,"low":33.55,"close":46.2},"depth":{"buy":[{"quantity":350,"price":46.25,"orders":1},{"quantity":700,"price":46.2,"orders":2},{"quantity":350,"price":45.8,"orders":1},{"quantity":700,"price":45.75,"orders":2},{"quantity":350,"price":45.7,"orders":1}],"sell":[{"quantity":350,"price":46.7,"orders":1},{"quantity":350,"price":46.85,"orders":1},{"quantity":350,"price":47.55,"orders":1},{"quantity":350,"price":47.6,"orders":1},{"quantity":350,"price":47.95,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|90030","symbol":"HCLTECH25SEP1440PE","last_price":46.2,"volume":222250,"average_price":39.67,"oi":250600.0,"net_change":7.9,"total_buy_quantity":30800.0,"total_sell_quantity":46550.0,"lower_circuit_limit":2.3,"upper_circuit_limit":74.3,"last_trade_time":"1757325593381","oi_day_high":294000.0,"oi_day_low":250600.0},"NSE_FO:BANKBARODA25SEP232.5PE":{"ohlc":{"open":3.4,"high":3.65,"low":2.6,"close":3.25},"depth":{"buy":[{"quantity":5850,"price":3.25,"orders":2},{"quantity":14625,"price":3.2,"orders":5},{"quantity":17550,"price":3.15,"orders":5},{"quantity":26325,"price":3.1,"orders":2},{"quantity":40950,"price":3.05,"orders":4}],"sell":[{"quantity":17550,"price":3.35,"orders":4},{"quantity":23400,"price":3.4,"orders":5},{"quantity":17550,"price":3.45,"orders":5},{"quantity":35100,"price":3.5,"orders":7},{"quantity":8775,"price":3.55,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|68178","symbol":"BANKBARODA25SEP232.5PE","last_price":3.25,"volume":1102725,"average_price":3.04,"oi":857025.0,"net_change":-0.35,"total_buy_quantity":719550.0,"total_sell_quantity":789750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.6,"last_trade_time":"1757325560898","oi_day_high":921375.0,"oi_day_low":854100.0},"NSE_FO:MANKIND25SEP2450CE":{"ohlc":{"open":132.4,"high":132.4,"low":132.4,"close":132.4},"depth":{"buy":[{"quantity":900,"price":145.75,"orders":1},{"quantity":450,"price":145.7,"orders":2},{"quantity":900,"price":145.25,"orders":1},{"quantity":675,"price":143.7,"orders":1},{"quantity":1125,"price":142.4,"orders":1}],"sell":[{"quantity":450,"price":158.0,"orders":2},{"quantity":225,"price":158.05,"orders":1},{"quantity":675,"price":162.2,"orders":1},{"quantity":900,"price":172.65,"orders":1},{"quantity":1125,"price":173.8,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|107367","symbol":"MANKIND25SEP2450CE","last_price":132.4,"volume":0,"average_price":0.0,"oi":9000.0,"net_change":0.0,"total_buy_quantity":17550.0,"total_sell_quantity":7875.0,"lower_circuit_limit":30.65,"upper_circuit_limit":234.15,"last_trade_time":"1757065581000","oi_day_high":9675.0,"oi_day_low":9000.0},"NSE_FO:LICI25SEP870PE":{"ohlc":{"open":17.8,"high":19.15,"low":13.6,"close":15.95},"depth":{"buy":[{"quantity":700,"price":14.75,"orders":1},{"quantity":2100,"price":14.1,"orders":1},{"quantity":18900,"price":13.75,"orders":1},{"quantity":700,"price":12.15,"orders":1},{"quantity":2100,"price":11.25,"orders":2}],"sell":[{"quantity":1400,"price":16.45,"orders":2},{"quantity":700,"price":16.7,"orders":1},{"quantity":700,"price":17.0,"orders":1},{"quantity":700,"price":17.2,"orders":1},{"quantity":2800,"price":17.35,"orders":2}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|104404","symbol":"LICI25SEP870PE","last_price":15.95,"volume":83300,"average_price":15.39,"oi":198100.0,"net_change":-2.2,"total_buy_quantity":144200.0,"total_sell_quantity":124600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.15,"last_trade_time":"1757325075261","oi_day_high":202300.0,"oi_day_low":179900.0},"NSE_FO:DABUR25SEP510PE":{"ohlc":{"open":1.5,"high":1.75,"low":1.05,"close":1.45},"depth":{"buy":[{"quantity":3750,"price":1.35,"orders":3},{"quantity":2500,"price":1.3,"orders":2},{"quantity":3750,"price":1.25,"orders":3},{"quantity":3750,"price":1.2,"orders":3},{"quantity":3750,"price":1.15,"orders":3}],"sell":[{"quantity":2500,"price":1.45,"orders":1},{"quantity":5000,"price":1.5,"orders":2},{"quantity":3750,"price":1.55,"orders":1},{"quantity":5000,"price":1.6,"orders":2},{"quantity":3750,"price":1.65,"orders":3}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|82066","symbol":"DABUR25SEP510PE","last_price":1.45,"volume":273750,"average_price":1.28,"oi":752500.0,"net_change":-0.15,"total_buy_quantity":280000.0,"total_sell_quantity":261250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1757325566675","oi_day_high":811250.0,"oi_day_low":746250.0},"NSE_FO:MUTHOOTFIN25SEP2650PE":{"ohlc":{"open":11.0,"high":11.45,"low":5.1,"close":5.65},"depth":{"buy":[{"quantity":275,"price":5.5,"orders":1},{"quantity":275,"price":5.45,"orders":1},{"quantity":1100,"price":5.4,"orders":3},{"quantity":275,"price":5.35,"orders":1},{"quantity":275,"price":5.3,"orders":1}],"sell":[{"quantity":275,"price":5.8,"orders":1},{"quantity":275,"price":5.85,"orders":1},{"quantity":275,"price":5.9,"orders":1},{"quantity":275,"price":5.95,"orders":1},{"quantity":275,"price":6.0,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|110470","symbol":"MUTHOOTFIN25SEP2650PE","last_price":5.65,"volume":140250,"average_price":6.93,"oi":153725.0,"net_change":-7.95,"total_buy_quantity":86350.0,"total_sell_quantity":42625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.15,"last_trade_time":"1757325562059","oi_day_high":154275.0,"oi_day_low":139425.0},"NSE_FO:SBICARD25SEP800CE":{"ohlc":{"open":14.95,"high":21.8,"low":13.2,"close":19.0},"depth":{"buy":[{"quantity":800,"price":18.9,"orders":1},{"quantity":800,"price":18.7,"orders":1},{"quantity":800,"price":18.5,"orders":1},{"quantity":800,"price":18.45,"orders":1},{"quantity":1600,"price":18.4,"orders":1}],"sell":[{"quantity":800,"price":19.05,"orders":1},{"quantity":800,"price":19.1,"orders":1},{"quantity":3200,"price":19.15,"orders":2},{"quantity":1600,"price":19.2,"orders":2},{"quantity":800,"price":19.25,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|131148","symbol":"SBICARD25SEP800CE","last_price":19.0,"volume":853600,"average_price":17.44,"oi":431200.0,"net_change":5.1,"total_buy_quantity":148800.0,"total_sell_quantity":192000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.9,"last_trade_time":"1757325578844","oi_day_high":520000.0,"oi_day_low":430400.0},"NSE_FO:HDFCAMC25SEP5600CE":{"ohlc":{"open":128.0,"high":222.35,"low":119.55,"close":220.0},"depth":{"buy":[{"quantity":300,"price":216.5,"orders":2},{"quantity":150,"price":203.65,"orders":1},{"quantity":150,"price":203.6,"orders":1},{"quantity":150,"price":200.0,"orders":1},{"quantity":150,"price":191.5,"orders":1}],"sell":[{"quantity":150,"price":224.45,"orders":1},{"quantity":150,"price":224.55,"orders":1},{"quantity":150,"price":224.95,"orders":1},{"quantity":450,"price":225.0,"orders":3},{"quantity":150,"price":237.75,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|90447","symbol":"HDFCAMC25SEP5600CE","last_price":220.0,"volume":277800,"average_price":167.55,"oi":45150.0,"net_change":93.95,"total_buy_quantity":13950.0,"total_sell_quantity":9000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":288.65,"last_trade_time":"1757325581434","oi_day_high":77400.0,"oi_day_low":45150.0},"NSE_FO:CHOLAFIN25SEP1440PE":{"ohlc":{"open":16.2,"high":17.6,"low":10.6,"close":13.0},"depth":{"buy":[{"quantity":1875,"price":12.95,"orders":3},{"quantity":625,"price":12.7,"orders":1},{"quantity":625,"price":12.65,"orders":1},{"quantity":625,"price":12.6,"orders":1},{"quantity":18750,"price":11.15,"orders":1}],"sell":[{"quantity":625,"price":13.35,"orders":1},{"quantity":625,"price":13.7,"orders":1},{"quantity":625,"price":14.0,"orders":1},{"quantity":12500,"price":16.45,"orders":1},{"quantity":1875,"price":17.1,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|78674","symbol":"CHOLAFIN25SEP1440PE","last_price":13.0,"volume":270625,"average_price":13.81,"oi":193750.0,"net_change":-5.2,"total_buy_quantity":98125.0,"total_sell_quantity":88750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.9,"last_trade_time":"1757325285033","oi_day_high":221875.0,"oi_day_low":190625.0},"NSE_FO:LODHA25SEP1200PE":{"ohlc":{"open":45.0,"high":45.0,"low":37.0,"close":42.3},"depth":{"buy":[{"quantity":450,"price":40.95,"orders":1},{"quantity":450,"price":40.9,"orders":1},{"quantity":450,"price":40.8,"orders":1},{"quantity":450,"price":40.7,"orders":1},{"quantity":450,"price":40.35,"orders":1}],"sell":[{"quantity":450,"price":41.9,"orders":1},{"quantity":450,"price":42.65,"orders":1},{"quantity":450,"price":42.85,"orders":1},{"quantity":450,"price":42.9,"orders":1},{"quantity":900,"price":43.1,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|108155","symbol":"LODHA25SEP1200PE","last_price":42.3,"volume":40950,"average_price":41.03,"oi":98100.0,"net_change":-6.5,"total_buy_quantity":41850.0,"total_sell_quantity":67950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":97.65,"last_trade_time":"1757324809500","oi_day_high":99900.0,"oi_day_low":96300.0},"NSE_FO:DRREDDY25SEP1260CE":{"ohlc":{"open":31.75,"high":34.5,"low":22.4,"close":23.6},"depth":{"buy":[{"quantity":625,"price":23.3,"orders":1},{"quantity":3750,"price":23.25,"orders":2},{"quantity":5000,"price":23.2,"orders":4},{"quantity":3125,"price":23.15,"orders":1},{"quantity":1875,"price":23.0,"orders":2}],"sell":[{"quantity":1250,"price":24.0,"orders":2},{"quantity":625,"price":24.05,"orders":1},{"quantity":625,"price":24.1,"orders":1},{"quantity":625,"price":24.15,"orders":1},{"quantity":625,"price":24.2,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|82792","symbol":"DRREDDY25SEP1260CE","last_price":23.6,"volume":1013750,"average_price":26.31,"oi":591875.0,"net_change":-3.85,"total_buy_quantity":557500.0,"total_sell_quantity":186875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.25,"last_trade_time":"1757325598718","oi_day_high":625000.0,"oi_day_low":515625.0},"NSE_FO:JINDALSTEL25SEP960CE":{"ohlc":{"open":99.5,"high":101.6,"low":90.75,"close":90.75},"depth":{"buy":[{"quantity":1875,"price":84.9,"orders":3},{"quantity":1250,"price":84.85,"orders":2},{"quantity":1875,"price":84.3,"orders":1},{"quantity":1875,"price":84.15,"orders":1},{"quantity":1250,"price":83.4,"orders":1}],"sell":[{"quantity":625,"price":87.95,"orders":1},{"quantity":625,"price":88.0,"orders":1},{"quantity":625,"price":88.05,"orders":1},{"quantity":625,"price":88.15,"orders":1},{"quantity":625,"price":89.55,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|102619","symbol":"JINDALSTEL25SEP960CE","last_price":90.75,"volume":7500,"average_price":95.17,"oi":51250.0,"net_change":8.9,"total_buy_quantity":51250.0,"total_sell_quantity":61250.0,"lower_circuit_limit":32.55,"upper_circuit_limit":131.15,"last_trade_time":"1757322890511","oi_day_high":51250.0,"oi_day_low":48125.0},"NSE_FO:PPLPHARMA25SEP185CE":{"ohlc":{"open":18.1,"high":18.1,"low":16.3,"close":16.3},"depth":{"buy":[{"quantity":2500,"price":16.05,"orders":1},{"quantity":2500,"price":16.0,"orders":1},{"quantity":2500,"price":15.95,"orders":1},{"quantity":2500,"price":15.9,"orders":1},{"quantity":5000,"price":15.4,"orders":1}],"sell":[{"quantity":5000,"price":16.4,"orders":2},{"quantity":2500,"price":16.5,"orders":1},{"quantity":2500,"price":16.65,"orders":1},{"quantity":2500,"price":16.7,"orders":1},{"quantity":5000,"price":16.85,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|119749","symbol":"PPLPHARMA25SEP185CE","last_price":16.3,"volume":27500,"average_price":17.21,"oi":42500.0,"net_change":-1.35,"total_buy_quantity":317500.0,"total_sell_quantity":277500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.65,"last_trade_time":"1757320754577","oi_day_high":45000.0,"oi_day_low":42500.0},"NSE_FO:POWERGRID25SEP270PE":{"ohlc":{"open":0.65,"high":0.95,"low":0.6,"close":0.9},"depth":{"buy":[{"quantity":3800,"price":0.85,"orders":2},{"quantity":9500,"price":0.8,"orders":4},{"quantity":17100,"price":0.75,"orders":4},{"quantity":13300,"price":0.7,"orders":6},{"quantity":17100,"price":0.65,"orders":6}],"sell":[{"quantity":7600,"price":0.95,"orders":3},{"quantity":15200,"price":1.0,"orders":8},{"quantity":7600,"price":1.05,"orders":4},{"quantity":9500,"price":1.1,"orders":5},{"quantity":7600,"price":1.15,"orders":4}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|127786","symbol":"POWERGRID25SEP270PE","last_price":0.9,"volume":283100,"average_price":0.72,"oi":1181800.0,"net_change":0.15,"total_buy_quantity":632700.0,"total_sell_quantity":296400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1757325487494","oi_day_high":1202700.0,"oi_day_low":1174200.0},"NSE_FO:TCS25SEP3100CE":{"ohlc":{"open":43.9,"high":46.0,"low":28.9,"close":30.4},"depth":{"buy":[{"quantity":350,"price":30.3,"orders":1},{"quantity":1050,"price":30.25,"orders":4},{"quantity":525,"price":30.05,"orders":3},{"quantity":875,"price":30.0,"orders":5},{"quantity":525,"price":29.95,"orders":3}],"sell":[{"quantity":175,"price":30.45,"orders":1},{"quantity":4900,"price":30.5,"orders":7},{"quantity":175,"price":30.55,"orders":1},{"quantity":175,"price":30.6,"orders":1},{"quantity":175,"price":30.65,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|129378","symbol":"TCS25SEP3100CE","last_price":30.4,"volume":2158275,"average_price":33.16,"oi":1568000.0,"net_change":-11.15,"total_buy_quantity":265475.0,"total_sell_quantity":172025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":91.55,"last_trade_time":"1757325598594","oi_day_high":1588650.0,"oi_day_low":1294825.0},"NSE_FO:BRITANNIA25SEP5700PE":{"ohlc":{"open":16.0,"high":19.7,"low":13.35,"close":15.1},"depth":{"buy":[{"quantity":125,"price":14.55,"orders":1},{"quantity":125,"price":14.2,"orders":1},{"quantity":125,"price":14.15,"orders":1},{"quantity":125,"price":14.1,"orders":1},{"quantity":250,"price":14.05,"orders":2}],"sell":[{"quantity":2750,"price":15.1,"orders":1},{"quantity":500,"price":15.3,"orders":1},{"quantity":750,"price":15.6,"orders":2},{"quantity":125,"price":15.7,"orders":1},{"quantity":500,"price":15.75,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|76094","symbol":"BRITANNIA25SEP5700PE","last_price":15.1,"volume":26875,"average_price":15.68,"oi":89625.0,"net_change":-4.6,"total_buy_quantity":33250.0,"total_sell_quantity":42250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.85,"last_trade_time":"1757325573918","oi_day_high":89750.0,"oi_day_low":83500.0},"NSE_FO:TATACHEM25SEP920CE":{"ohlc":{"open":31.5,"high":41.3,"low":31.5,"close":38.5},"depth":{"buy":[{"quantity":1300,"price":38.05,"orders":2},{"quantity":650,"price":38.0,"orders":1},{"quantity":650,"price":37.95,"orders":1},{"quantity":650,"price":37.9,"orders":1},{"quantity":650,"price":37.35,"orders":1}],"sell":[{"quantity":650,"price":39.0,"orders":1},{"quantity":650,"price":39.75,"orders":1},{"quantity":650,"price":39.9,"orders":1},{"quantity":1300,"price":40.6,"orders":1},{"quantity":1950,"price":40.75,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|138008","symbol":"TATACHEM25SEP920CE","last_price":38.5,"volume":11700,"average_price":35.51,"oi":68250.0,"net_change":8.4,"total_buy_quantity":129350.0,"total_sell_quantity":32500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.7,"last_trade_time":"1757325498401","oi_day_high":68900.0,"oi_day_low":67600.0},"NSE_FO:FORTIS25SEP910CE":{"ohlc":{"open":41.6,"high":45.7,"low":34.55,"close":44.35},"depth":{"buy":[{"quantity":1550,"price":43.0,"orders":2},{"quantity":775,"price":42.95,"orders":1},{"quantity":775,"price":42.85,"orders":1},{"quantity":775,"price":42.7,"orders":1},{"quantity":3100,"price":40.75,"orders":1}],"sell":[{"quantity":775,"price":46.25,"orders":1},{"quantity":775,"price":46.3,"orders":1},{"quantity":775,"price":46.4,"orders":1},{"quantity":775,"price":46.55,"orders":1},{"quantity":1550,"price":46.65,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|84664","symbol":"FORTIS25SEP910CE","last_price":44.35,"volume":27900,"average_price":40.95,"oi":43400.0,"net_change":0.7,"total_buy_quantity":79825.0,"total_sell_quantity":106950.0,"lower_circuit_limit":5.3,"upper_circuit_limit":82.0,"last_trade_time":"1757325549438","oi_day_high":44950.0,"oi_day_low":41850.0},"NSE_FO:PERSISTENT25SEP5300CE":{"ohlc":{"open":104.05,"high":104.1,"low":55.6,"close":59.6},"depth":{"buy":[{"quantity":500,"price":59.0,"orders":4},{"quantity":100,"price":58.5,"orders":1},{"quantity":100,"price":58.45,"orders":1},{"quantity":100,"price":58.4,"orders":1},{"quantity":300,"price":58.35,"orders":3}],"sell":[{"quantity":200,"price":59.6,"orders":2},{"quantity":100,"price":59.85,"orders":1},{"quantity":400,"price":59.9,"orders":3},{"quantity":200,"price":59.95,"orders":2},{"quantity":100,"price":60.0,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|116239","symbol":"PERSISTENT25SEP5300CE","last_price":59.6,"volume":189000,"average_price":72.15,"oi":103000.0,"net_change":-34.9,"total_buy_quantity":41300.0,"total_sell_quantity":22700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":233.5,"last_trade_time":"1757325599095","oi_day_high":104300.0,"oi_day_low":68100.0},"NSE_FO:VBL25SEP500CE":{"ohlc":{"open":5.05,"high":6.25,"low":4.5,"close":5.5},"depth":{"buy":[{"quantity":8200,"price":5.35,"orders":8},{"quantity":2050,"price":5.3,"orders":2},{"quantity":3075,"price":5.25,"orders":3},{"quantity":6150,"price":5.2,"orders":2},{"quantity":1025,"price":5.1,"orders":1}],"sell":[{"quantity":6150,"price":5.6,"orders":5},{"quantity":5125,"price":5.65,"orders":4},{"quantity":4100,"price":5.7,"orders":3},{"quantity":2050,"price":5.75,"orders":2},{"quantity":1025,"price":5.8,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|143862","symbol":"VBL25SEP500CE","last_price":5.5,"volume":2227325,"average_price":5.5,"oi":1823475.0,"net_change":0.1,"total_buy_quantity":353625.0,"total_sell_quantity":433575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.4,"last_trade_time":"1757325592632","oi_day_high":2054100.0,"oi_day_low":1823475.0},"NSE_FO:SRF25SEP2850PE":{"ohlc":{"open":54.45,"high":61.35,"low":38.55,"close":44.05},"depth":{"buy":[{"quantity":200,"price":42.45,"orders":1},{"quantity":200,"price":42.2,"orders":1},{"quantity":400,"price":42.1,"orders":2},{"quantity":200,"price":42.05,"orders":1},{"quantity":200,"price":42.0,"orders":1}],"sell":[{"quantity":200,"price":43.45,"orders":1},{"quantity":200,"price":43.5,"orders":1},{"quantity":200,"price":43.6,"orders":1},{"quantity":400,"price":43.65,"orders":2},{"quantity":400,"price":44.0,"orders":2}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|124846","symbol":"SRF25SEP2850PE","last_price":44.05,"volume":168400,"average_price":44.02,"oi":77800.0,"net_change":-20.2,"total_buy_quantity":46800.0,"total_sell_quantity":27400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":133.25,"last_trade_time":"1757325597326","oi_day_high":85800.0,"oi_day_low":61400.0},"NSE_FO:IDEA25SEP7CE":{"ohlc":{"open":0.55,"high":0.7,"low":0.5,"close":0.65},"depth":{"buy":[{"quantity":16153350,"price":0.6,"orders":35},{"quantity":27089025,"price":0.55,"orders":68},{"quantity":31234575,"price":0.5,"orders":55},{"quantity":35022750,"price":0.45,"orders":41},{"quantity":40883700,"price":0.4,"orders":43}],"sell":[{"quantity":11650425,"price":0.65,"orders":37},{"quantity":16939575,"price":0.7,"orders":57},{"quantity":15081225,"price":0.75,"orders":57},{"quantity":12936975,"price":0.8,"orders":32},{"quantity":7933725,"price":0.85,"orders":30}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|94151","symbol":"IDEA25SEP7CE","last_price":0.65,"volume":443645325,"average_price":0.6,"oi":4.41072225E8,"net_change":0.05,"total_buy_quantity":3.1449E8,"total_sell_quantity":1.129305E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1757325599902","oi_day_high":4.87102125E8,"oi_day_low":4.408578E8},"NSE_FO:INDUSTOWER25SEP335CE":{"ohlc":{"open":11.4,"high":16.0,"low":10.5,"close":15.5},"depth":{"buy":[{"quantity":1700,"price":15.15,"orders":1},{"quantity":1700,"price":15.0,"orders":1},{"quantity":10200,"price":14.7,"orders":1},{"quantity":11900,"price":14.65,"orders":1},{"quantity":8500,"price":14.6,"orders":1}],"sell":[{"quantity":1700,"price":15.4,"orders":1},{"quantity":1700,"price":15.55,"orders":1},{"quantity":1700,"price":15.6,"orders":1},{"quantity":1700,"price":15.65,"orders":1},{"quantity":3400,"price":15.7,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|97206","symbol":"INDUSTOWER25SEP335CE","last_price":15.5,"volume":1147500,"average_price":13.56,"oi":901000.0,"net_change":3.55,"total_buy_quantity":210800.0,"total_sell_quantity":299200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.95,"last_trade_time":"1757325599580","oi_day_high":1113500.0,"oi_day_low":901000.0},"NSE_FO:AMBER25SEP7200PE":{"ohlc":{"open":131.65,"high":135.0,"low":105.0,"close":117.9},"depth":{"buy":[{"quantity":100,"price":116.85,"orders":1},{"quantity":100,"price":116.8,"orders":1},{"quantity":100,"price":116.75,"orders":1},{"quantity":100,"price":116.65,"orders":1},{"quantity":100,"price":116.0,"orders":1}],"sell":[{"quantity":100,"price":123.0,"orders":1},{"quantity":100,"price":124.55,"orders":1},{"quantity":100,"price":124.6,"orders":1},{"quantity":100,"price":124.65,"orders":1},{"quantity":100,"price":124.7,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|65975","symbol":"AMBER25SEP7200PE","last_price":117.9,"volume":9400,"average_price":121.4,"oi":4800.0,"net_change":-880.1,"total_buy_quantity":10300.0,"total_sell_quantity":17600.0,"lower_circuit_limit":6.4,"upper_circuit_limit":363.9,"last_trade_time":"1757325511287","oi_day_high":5000.0,"oi_day_low":100.0},"NSE_FO:IDFCFIRSTB25SEP68PE":{"ohlc":{"open":0.3,"high":0.4,"low":0.25,"close":0.3},"depth":{"buy":[{"quantity":278250,"price":0.3,"orders":7},{"quantity":1567475,"price":0.25,"orders":23},{"quantity":1892100,"price":0.2,"orders":18},{"quantity":1678775,"price":0.15,"orders":13},{"quantity":556500,"price":0.1,"orders":7}],"sell":[{"quantity":37100,"price":0.35,"orders":4},{"quantity":343175,"price":0.4,"orders":7},{"quantity":241150,"price":0.45,"orders":3},{"quantity":306075,"price":0.5,"orders":3},{"quantity":213325,"price":0.55,"orders":2}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|96693","symbol":"IDFCFIRSTB25SEP68PE","last_price":0.3,"volume":5370225,"average_price":0.31,"oi":5908175.0,"net_change":-0.05,"total_buy_quantity":7141750.0,"total_sell_quantity":2430050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1757325598686","oi_day_high":5917450.0,"oi_day_low":5008500.0},"NSE_FO:POLICYBZR25SEP1800PE":{"ohlc":{"open":43.0,"high":61.25,"low":41.7,"close":52.05},"depth":{"buy":[{"quantity":350,"price":52.35,"orders":1},{"quantity":350,"price":51.8,"orders":1},{"quantity":350,"price":51.75,"orders":1},{"quantity":350,"price":51.7,"orders":1},{"quantity":350,"price":50.75,"orders":1}],"sell":[{"quantity":350,"price":53.95,"orders":1},{"quantity":350,"price":54.0,"orders":1},{"quantity":350,"price":61.0,"orders":1},{"quantity":3150,"price":62.3,"orders":3},{"quantity":1750,"price":62.45,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|127312","symbol":"POLICYBZR25SEP1800PE","last_price":52.05,"volume":240450,"average_price":52.75,"oi":200550.0,"net_change":7.95,"total_buy_quantity":61250.0,"total_sell_quantity":36400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":104.45,"last_trade_time":"1757325572448","oi_day_high":200550.0,"oi_day_low":182000.0},"NSE_FO:ICICIBANK25SEP1400CE":{"ohlc":{"open":24.0,"high":26.0,"low":20.55,"close":22.85},"depth":{"buy":[{"quantity":700,"price":22.9,"orders":1},{"quantity":2800,"price":22.85,"orders":4},{"quantity":700,"price":22.6,"orders":1},{"quantity":2800,"price":22.55,"orders":3},{"quantity":2800,"price":22.5,"orders":3}],"sell":[{"quantity":3500,"price":23.2,"orders":1},{"quantity":700,"price":23.25,"orders":1},{"quantity":700,"price":23.35,"orders":1},{"quantity":1400,"price":23.4,"orders":2},{"quantity":1400,"price":23.7,"orders":2}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|95102","symbol":"ICICIBANK25SEP1400CE","last_price":22.85,"volume":4041100,"average_price":23.37,"oi":2520700.0,"net_change":-0.05,"total_buy_quantity":541800.0,"total_sell_quantity":480900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.45,"last_trade_time":"1757325595092","oi_day_high":2520700.0,"oi_day_low":2459800.0},"NSE_FO:EXIDEIND25SEP395CE":{"ohlc":{"open":26.0,"high":36.7,"low":26.0,"close":35.05},"depth":{"buy":[{"quantity":1800,"price":34.75,"orders":1},{"quantity":1800,"price":34.7,"orders":1},{"quantity":1800,"price":34.65,"orders":1},{"quantity":1800,"price":34.15,"orders":1},{"quantity":1800,"price":34.1,"orders":1}],"sell":[{"quantity":1800,"price":35.2,"orders":1},{"quantity":1800,"price":35.25,"orders":1},{"quantity":1800,"price":35.3,"orders":1},{"quantity":1800,"price":35.35,"orders":1},{"quantity":1800,"price":35.4,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|83911","symbol":"EXIDEIND25SEP395CE","last_price":35.05,"volume":79200,"average_price":33.49,"oi":198000.0,"net_change":12.05,"total_buy_quantity":178200.0,"total_sell_quantity":79200.0,"lower_circuit_limit":3.0,"upper_circuit_limit":62.6,"last_trade_time":"1757325497268","oi_day_high":212400.0,"oi_day_low":194400.0},"NSE_FO:KAYNES25SEP6200PE":{"ohlc":{"open":36.95,"high":46.0,"low":22.3,"close":27.25},"depth":{"buy":[{"quantity":100,"price":28.0,"orders":1},{"quantity":100,"price":27.95,"orders":1},{"quantity":100,"price":27.6,"orders":1},{"quantity":100,"price":27.1,"orders":1},{"quantity":100,"price":27.0,"orders":1}],"sell":[{"quantity":300,"price":31.75,"orders":2},{"quantity":200,"price":31.9,"orders":1},{"quantity":200,"price":31.95,"orders":1},{"quantity":200,"price":32.25,"orders":1},{"quantity":200,"price":32.7,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|104798","symbol":"KAYNES25SEP6200PE","last_price":27.25,"volume":93400,"average_price":29.73,"oi":49100.0,"net_change":-15.7,"total_buy_quantity":52800.0,"total_sell_quantity":17900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":176.2,"last_trade_time":"1757325570037","oi_day_high":49200.0,"oi_day_low":40600.0},"NSE_FO:AMBUJACEM25SEP560PE":{"ohlc":{"open":7.8,"high":7.9,"low":4.4,"close":5.8},"depth":{"buy":[{"quantity":1050,"price":5.65,"orders":1},{"quantity":3150,"price":5.6,"orders":3},{"quantity":2100,"price":5.55,"orders":2},{"quantity":2100,"price":5.5,"orders":2},{"quantity":1050,"price":5.45,"orders":1}],"sell":[{"quantity":1050,"price":5.8,"orders":1},{"quantity":1050,"price":5.9,"orders":1},{"quantity":3150,"price":5.95,"orders":3},{"quantity":3150,"price":6.0,"orders":3},{"quantity":7350,"price":6.05,"orders":2}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|66387","symbol":"AMBUJACEM25SEP560PE","last_price":5.8,"volume":284550,"average_price":5.69,"oi":400050.0,"net_change":-2.35,"total_buy_quantity":210000.0,"total_sell_quantity":181650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.15,"last_trade_time":"1757325592087","oi_day_high":416850.0,"oi_day_low":395850.0},"NSE_FO:IRCTC25SEP700PE":{"ohlc":{"open":6.7,"high":6.9,"low":4.8,"close":6.35},"depth":{"buy":[{"quantity":1750,"price":6.35,"orders":2},{"quantity":1750,"price":6.3,"orders":2},{"quantity":875,"price":6.25,"orders":1},{"quantity":1750,"price":6.2,"orders":2},{"quantity":875,"price":6.15,"orders":1}],"sell":[{"quantity":875,"price":6.45,"orders":1},{"quantity":1750,"price":6.5,"orders":2},{"quantity":2625,"price":6.55,"orders":3},{"quantity":1750,"price":6.6,"orders":2},{"quantity":875,"price":6.65,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|101230","symbol":"IRCTC25SEP700PE","last_price":6.35,"volume":316750,"average_price":5.56,"oi":711375.0,"net_change":-0.05,"total_buy_quantity":288750.0,"total_sell_quantity":181125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.4,"last_trade_time":"1757325286149","oi_day_high":711375.0,"oi_day_low":641375.0},"NSE_FO:CIPLA25SEP1580PE":{"ohlc":{"open":37.55,"high":49.05,"low":32.7,"close":47.0},"depth":{"buy":[{"quantity":375,"price":46.45,"orders":1},{"quantity":375,"price":46.1,"orders":1},{"quantity":375,"price":46.0,"orders":1},{"quantity":375,"price":45.15,"orders":1},{"quantity":375,"price":45.1,"orders":1}],"sell":[{"quantity":375,"price":47.15,"orders":1},{"quantity":375,"price":47.2,"orders":1},{"quantity":375,"price":47.25,"orders":1},{"quantity":375,"price":47.3,"orders":1},{"quantity":750,"price":47.55,"orders":2}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|76042","symbol":"CIPLA25SEP1580PE","last_price":47.0,"volume":53625,"average_price":41.36,"oi":125625.0,"net_change":6.35,"total_buy_quantity":46125.0,"total_sell_quantity":43125.0,"lower_circuit_limit":3.55,"upper_circuit_limit":77.75,"last_trade_time":"1757325572554","oi_day_high":140250.0,"oi_day_low":125625.0},"NSE_FO:PIDILITIND25SEP3060PE":{"ohlc":{"open":38.5,"high":38.5,"low":24.55,"close":28.35},"depth":{"buy":[{"quantity":250,"price":28.75,"orders":1},{"quantity":250,"price":28.7,"orders":1},{"quantity":250,"price":28.6,"orders":1},{"quantity":250,"price":28.5,"orders":1},{"quantity":250,"price":28.45,"orders":1}],"sell":[{"quantity":500,"price":35.25,"orders":2},{"quantity":250,"price":35.3,"orders":1},{"quantity":250,"price":35.4,"orders":1},{"quantity":250,"price":35.5,"orders":1},{"quantity":250,"price":35.55,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|117488","symbol":"PIDILITIND25SEP3060PE","last_price":28.35,"volume":9250,"average_price":33.55,"oi":13750.0,"net_change":-8.35,"total_buy_quantity":54500.0,"total_sell_quantity":32250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.0,"last_trade_time":"1757324070398","oi_day_high":14250.0,"oi_day_low":13000.0},"NSE_FO:HAL25SEP4300PE":{"ohlc":{"open":46.0,"high":47.85,"low":36.0,"close":38.0},"depth":{"buy":[{"quantity":150,"price":37.75,"orders":1},{"quantity":150,"price":37.55,"orders":1},{"quantity":300,"price":37.5,"orders":2},{"quantity":150,"price":37.15,"orders":1},{"quantity":150,"price":37.1,"orders":1}],"sell":[{"quantity":300,"price":38.45,"orders":2},{"quantity":300,"price":38.5,"orders":2},{"quantity":150,"price":38.65,"orders":1},{"quantity":300,"price":38.7,"orders":2},{"quantity":150,"price":38.75,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|87830","symbol":"HAL25SEP4300PE","last_price":38.0,"volume":194850,"average_price":40.39,"oi":323100.0,"net_change":-16.7,"total_buy_quantity":108750.0,"total_sell_quantity":30300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":162.6,"last_trade_time":"1757325520321","oi_day_high":332550.0,"oi_day_low":323100.0},"NSE_FO:PAYTM25SEP1240PE":{"ohlc":{"open":34.05,"high":36.85,"low":27.55,"close":33.0},"depth":{"buy":[{"quantity":725,"price":32.45,"orders":1},{"quantity":1450,"price":32.4,"orders":2},{"quantity":725,"price":32.35,"orders":1},{"quantity":2900,"price":32.3,"orders":1},{"quantity":3625,"price":32.25,"orders":2}],"sell":[{"quantity":725,"price":32.95,"orders":1},{"quantity":725,"price":33.0,"orders":1},{"quantity":725,"price":33.6,"orders":1},{"quantity":725,"price":33.65,"orders":1},{"quantity":725,"price":34.1,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|121860","symbol":"PAYTM25SEP1240PE","last_price":33.0,"volume":585075,"average_price":32.15,"oi":501700.0,"net_change":-1.05,"total_buy_quantity":129775.0,"total_sell_quantity":225475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":83.3,"last_trade_time":"1757325596782","oi_day_high":525625.0,"oi_day_low":458925.0},"NSE_FO:BSE25SEP2200CE":{"ohlc":{"open":177.0,"high":223.0,"low":174.9,"close":187.25},"depth":{"buy":[{"quantity":375,"price":185.1,"orders":1},{"quantity":375,"price":185.05,"orders":1},{"quantity":375,"price":185.0,"orders":1},{"quantity":375,"price":184.9,"orders":1},{"quantity":375,"price":183.1,"orders":1}],"sell":[{"quantity":375,"price":188.0,"orders":1},{"quantity":375,"price":188.05,"orders":1},{"quantity":375,"price":188.1,"orders":1},{"quantity":375,"price":188.2,"orders":1},{"quantity":375,"price":188.35,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|76240","symbol":"BSE25SEP2200CE","last_price":187.25,"volume":1335375,"average_price":199.12,"oi":613875.0,"net_change":17.65,"total_buy_quantity":37500.0,"total_sell_quantity":64500.0,"lower_circuit_limit":10.25,"upper_circuit_limit":328.95,"last_trade_time":"1757325590394","oi_day_high":786750.0,"oi_day_low":613875.0},"NSE_FO:IGL25SEP205CE":{"ohlc":{"open":10.2,"high":11.7,"low":10.2,"close":10.3},"depth":{"buy":[{"quantity":5500,"price":9.95,"orders":2},{"quantity":2750,"price":9.9,"orders":1},{"quantity":2750,"price":9.8,"orders":1},{"quantity":2750,"price":9.7,"orders":1},{"quantity":2750,"price":9.65,"orders":1}],"sell":[{"quantity":2750,"price":10.15,"orders":1},{"quantity":5500,"price":10.2,"orders":2},{"quantity":2750,"price":10.3,"orders":1},{"quantity":2750,"price":10.45,"orders":1},{"quantity":2750,"price":10.7,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|95067","symbol":"IGL25SEP205CE","last_price":10.3,"volume":49500,"average_price":10.92,"oi":412500.0,"net_change":0.35,"total_buy_quantity":415250.0,"total_sell_quantity":313500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.95,"last_trade_time":"1757319960716","oi_day_high":412500.0,"oi_day_low":412500.0},"NSE_FO:PETRONET25SEP270CE":{"ohlc":{"open":9.7,"high":11.35,"low":9.4,"close":9.6},"depth":{"buy":[{"quantity":3600,"price":9.85,"orders":2},{"quantity":1800,"price":9.8,"orders":1},{"quantity":1800,"price":9.75,"orders":1},{"quantity":1800,"price":9.65,"orders":1},{"quantity":1800,"price":9.6,"orders":1}],"sell":[{"quantity":1800,"price":10.1,"orders":1},{"quantity":1800,"price":10.15,"orders":1},{"quantity":1800,"price":10.25,"orders":1},{"quantity":1800,"price":10.35,"orders":1},{"quantity":1800,"price":10.45,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|122430","symbol":"PETRONET25SEP270CE","last_price":9.6,"volume":187200,"average_price":10.1,"oi":945000.0,"net_change":0.15,"total_buy_quantity":261000.0,"total_sell_quantity":257400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.45,"last_trade_time":"1757325543797","oi_day_high":945000.0,"oi_day_low":918000.0},"NSE_FO:TATATECH25SEP660PE":{"ohlc":{"open":7.4,"high":7.7,"low":5.05,"close":5.85},"depth":{"buy":[{"quantity":800,"price":5.7,"orders":1},{"quantity":1600,"price":5.65,"orders":2},{"quantity":800,"price":5.6,"orders":1},{"quantity":2400,"price":5.55,"orders":3},{"quantity":1600,"price":5.5,"orders":2}],"sell":[{"quantity":800,"price":5.85,"orders":1},{"quantity":800,"price":5.9,"orders":1},{"quantity":1600,"price":5.95,"orders":2},{"quantity":1600,"price":6.0,"orders":2},{"quantity":800,"price":6.05,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|141022","symbol":"TATATECH25SEP660PE","last_price":5.85,"volume":148800,"average_price":6.15,"oi":250400.0,"net_change":-2.25,"total_buy_quantity":268000.0,"total_sell_quantity":144800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.1,"last_trade_time":"1757325430341","oi_day_high":255200.0,"oi_day_low":238400.0},"NSE_FO:ABB25SEP5000CE":{"ohlc":{"open":211.85,"high":246.25,"low":188.6,"close":195.0},"depth":{"buy":[{"quantity":125,"price":190.45,"orders":1},{"quantity":125,"price":190.4,"orders":1},{"quantity":125,"price":184.0,"orders":1},{"quantity":625,"price":179.3,"orders":1},{"quantity":1500,"price":176.1,"orders":1}],"sell":[{"quantity":125,"price":201.7,"orders":1},{"quantity":125,"price":201.75,"orders":1},{"quantity":125,"price":201.85,"orders":1},{"quantity":125,"price":201.95,"orders":1},{"quantity":1500,"price":231.85,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|62854","symbol":"ABB25SEP5000CE","last_price":195.0,"volume":17250,"average_price":220.1,"oi":62875.0,"net_change":-3.85,"total_buy_quantity":15125.0,"total_sell_quantity":7750.0,"lower_circuit_limit":3.4,"upper_circuit_limit":394.3,"last_trade_time":"1757325019468","oi_day_high":65625.0,"oi_day_low":62750.0},"NSE_FO:PGEL25SEP540CE":{"ohlc":{"open":34.95,"high":38.9,"low":28.55,"close":31.35},"depth":{"buy":[{"quantity":700,"price":30.5,"orders":1},{"quantity":700,"price":30.45,"orders":1},{"quantity":700,"price":30.4,"orders":1},{"quantity":700,"price":29.8,"orders":1},{"quantity":700,"price":29.75,"orders":1}],"sell":[{"quantity":700,"price":31.1,"orders":1},{"quantity":700,"price":31.15,"orders":1},{"quantity":700,"price":31.25,"orders":1},{"quantity":1400,"price":31.35,"orders":2},{"quantity":700,"price":31.45,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|36502","symbol":"PGEL25SEP540CE","last_price":31.35,"volume":123900,"average_price":33.89,"oi":289100.0,"net_change":-2.3,"total_buy_quantity":142800.0,"total_sell_quantity":101500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.75,"last_trade_time":"1757325565392","oi_day_high":289800.0,"oi_day_low":271600.0},"NSE_FO:PATANJALI25SEP1760PE":{"ohlc":{"open":24.95,"high":25.0,"low":19.2,"close":20.3},"depth":{"buy":[{"quantity":300,"price":20.05,"orders":1},{"quantity":300,"price":20.0,"orders":1},{"quantity":600,"price":19.9,"orders":2},{"quantity":300,"price":19.8,"orders":1},{"quantity":300,"price":19.05,"orders":1}],"sell":[{"quantity":300,"price":20.65,"orders":1},{"quantity":300,"price":20.95,"orders":1},{"quantity":300,"price":21.15,"orders":1},{"quantity":300,"price":21.2,"orders":1},{"quantity":300,"price":21.35,"orders":1}]},"timestamp":"2025-09-08T22:25:48.205+05:30","instrument_token":"NSE_FO|121416","symbol":"PATANJALI25SEP1760PE","last_price":20.3,"volume":17700,"average_price":21.61,"oi":57900.0,"net_change":-5.9,"total_buy_quantity":59700.0,"total_sell_quantity":51900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.25,"last_trade_time":"1757325539153","oi_day_high":58200.0,"oi_day_low":54900.0}}}