{"status":"success","data":{"NSE_FO:COLPAL25SEP2260CE":{"ohlc":{"open":186.55,"high":186.55,"low":186.55,"close":186.55},"depth":{"buy":[{"quantity":450,"price":127.0,"orders":1},{"quantity":225,"price":126.95,"orders":1},{"quantity":900,"price":125.5,"orders":1},{"quantity":11250,"price":115.55,"orders":1},{"quantity":2250,"price":115.5,"orders":1}],"sell":[{"quantity":225,"price":168.15,"orders":1},{"quantity":2250,"price":168.2,"orders":1},{"quantity":900,"price":169.85,"orders":1},{"quantity":11700,"price":186.85,"orders":2},{"quantity":2025,"price":219.9,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+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":15525.0,"total_sell_quantity":17100.0,"lower_circuit_limit":67.8,"upper_circuit_limit":245.1,"last_trade_time":"1757059033000","oi_day_high":9225.0,"oi_day_low":9000.0},"NSE_FO:TATATECH25SEP660CE":{"ohlc":{"open":32.0,"high":36.5,"low":29.0,"close":29.1},"depth":{"buy":[{"quantity":1600,"price":30.0,"orders":2},{"quantity":800,"price":29.95,"orders":1},{"quantity":800,"price":29.75,"orders":1},{"quantity":1600,"price":28.55,"orders":1},{"quantity":4000,"price":27.5,"orders":2}],"sell":[{"quantity":800,"price":30.7,"orders":1},{"quantity":800,"price":30.75,"orders":1},{"quantity":800,"price":30.85,"orders":1},{"quantity":2400,"price":30.9,"orders":2},{"quantity":800,"price":31.85,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|141021","symbol":"TATATECH25SEP660CE","last_price":29.1,"volume":29600,"average_price":32.73,"oi":121600.0,"net_change":1.0,"total_buy_quantity":73600.0,"total_sell_quantity":86400.0,"lower_circuit_limit":6.05,"upper_circuit_limit":50.15,"last_trade_time":"1757411439343","oi_day_high":124000.0,"oi_day_low":121600.0},"NSE_FO:BRITANNIA25SEP5700CE":{"ohlc":{"open":480.0,"high":487.45,"low":480.0,"close":487.45},"depth":{"buy":[{"quantity":125,"price":491.2,"orders":1},{"quantity":125,"price":491.15,"orders":1},{"quantity":125,"price":491.1,"orders":1},{"quantity":125,"price":491.0,"orders":1},{"quantity":250,"price":458.85,"orders":1}],"sell":[{"quantity":125,"price":503.3,"orders":1},{"quantity":125,"price":503.35,"orders":1},{"quantity":125,"price":503.45,"orders":1},{"quantity":125,"price":503.55,"orders":1},{"quantity":125,"price":507.6,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|76093","symbol":"BRITANNIA25SEP5700CE","last_price":487.45,"volume":750,"average_price":484.19,"oi":22000.0,"net_change":20.45,"total_buy_quantity":7750.0,"total_sell_quantity":8375.0,"lower_circuit_limit":247.2,"upper_circuit_limit":686.8,"last_trade_time":"1757411345464","oi_day_high":22000.0,"oi_day_low":21625.0},"NSE_FO:TORNTPOWER25SEP1240PE":{"ohlc":{"open":22.1,"high":29.1,"low":20.55,"close":23.2},"depth":{"buy":[{"quantity":375,"price":23.3,"orders":1},{"quantity":11250,"price":23.25,"orders":1},{"quantity":375,"price":23.15,"orders":1},{"quantity":375,"price":21.7,"orders":1},{"quantity":3000,"price":21.55,"orders":1}],"sell":[{"quantity":1125,"price":24.45,"orders":3},{"quantity":375,"price":24.85,"orders":1},{"quantity":750,"price":24.9,"orders":1},{"quantity":375,"price":25.5,"orders":1},{"quantity":1500,"price":25.65,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|142662","symbol":"TORNTPOWER25SEP1240PE","last_price":23.2,"volume":118125,"average_price":26.76,"oi":76500.0,"net_change":3.45,"total_buy_quantity":83625.0,"total_sell_quantity":94500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.1,"last_trade_time":"1757411918081","oi_day_high":88500.0,"oi_day_low":76500.0},"NSE_FO:INDUSINDBK25SEP750CE":{"ohlc":{"open":21.35,"high":21.4,"low":17.0,"close":17.35},"depth":{"buy":[{"quantity":700,"price":17.35,"orders":1},{"quantity":2100,"price":17.3,"orders":3},{"quantity":700,"price":17.2,"orders":1},{"quantity":1400,"price":17.15,"orders":1},{"quantity":1400,"price":17.1,"orders":2}],"sell":[{"quantity":4200,"price":17.5,"orders":3},{"quantity":700,"price":17.6,"orders":1},{"quantity":700,"price":17.65,"orders":1},{"quantity":700,"price":17.7,"orders":1},{"quantity":700,"price":17.75,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|96792","symbol":"INDUSINDBK25SEP750CE","last_price":17.35,"volume":1635200,"average_price":18.64,"oi":940100.0,"net_change":-2.6,"total_buy_quantity":505400.0,"total_sell_quantity":222600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.4,"last_trade_time":"1757411981001","oi_day_high":967400.0,"oi_day_low":699300.0},"NSE_FO:TECHM25SEP1500CE":{"ohlc":{"open":21.3,"high":35.0,"low":21.3,"close":32.2},"depth":{"buy":[{"quantity":1200,"price":31.8,"orders":2},{"quantity":600,"price":31.75,"orders":1},{"quantity":1800,"price":31.7,"orders":3},{"quantity":600,"price":31.6,"orders":1},{"quantity":600,"price":31.55,"orders":1}],"sell":[{"quantity":6000,"price":32.0,"orders":1},{"quantity":600,"price":32.25,"orders":1},{"quantity":1200,"price":32.3,"orders":2},{"quantity":1200,"price":32.35,"orders":2},{"quantity":1200,"price":32.4,"orders":2}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|129855","symbol":"TECHM25SEP1500CE","last_price":32.2,"volume":3805800,"average_price":31.2,"oi":565200.0,"net_change":13.4,"total_buy_quantity":408000.0,"total_sell_quantity":153000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.35,"last_trade_time":"1757411997988","oi_day_high":736200.0,"oi_day_low":504600.0},"NSE_FO:TVSMOTOR25SEP3250CE":{"ohlc":{"open":368.0,"high":368.0,"low":322.5,"close":340.5},"depth":{"buy":[{"quantity":350,"price":336.0,"orders":1},{"quantity":700,"price":335.95,"orders":2},{"quantity":350,"price":335.9,"orders":1},{"quantity":350,"price":335.85,"orders":1},{"quantity":350,"price":335.8,"orders":1}],"sell":[{"quantity":350,"price":352.95,"orders":1},{"quantity":350,"price":353.0,"orders":1},{"quantity":350,"price":353.1,"orders":1},{"quantity":350,"price":353.2,"orders":1},{"quantity":350,"price":355.3,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|131704","symbol":"TVSMOTOR25SEP3250CE","last_price":340.5,"volume":8400,"average_price":334.71,"oi":24150.0,"net_change":-19.55,"total_buy_quantity":24150.0,"total_sell_quantity":14350.0,"lower_circuit_limit":192.8,"upper_circuit_limit":527.3,"last_trade_time":"1757411359481","oi_day_high":27650.0,"oi_day_low":24150.0},"NSE_FO:GODREJPROP25SEP2000PE":{"ohlc":{"open":69.05,"high":83.3,"low":68.3,"close":79.2},"depth":{"buy":[{"quantity":275,"price":78.95,"orders":1},{"quantity":275,"price":78.8,"orders":1},{"quantity":275,"price":78.45,"orders":1},{"quantity":550,"price":78.4,"orders":2},{"quantity":275,"price":77.2,"orders":1}],"sell":[{"quantity":275,"price":80.95,"orders":1},{"quantity":275,"price":81.0,"orders":1},{"quantity":275,"price":81.65,"orders":1},{"quantity":275,"price":81.7,"orders":1},{"quantity":825,"price":82.45,"orders":2}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|88151","symbol":"GODREJPROP25SEP2000PE","last_price":79.2,"volume":130900,"average_price":78.4,"oi":349525.0,"net_change":7.8,"total_buy_quantity":60225.0,"total_sell_quantity":34100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":145.3,"last_trade_time":"1757411996781","oi_day_high":353375.0,"oi_day_low":322300.0},"NSE_FO:SHRIRAMFIN25SEP570PE":{"ohlc":{"open":4.9,"high":6.5,"low":4.9,"close":5.25},"depth":{"buy":[{"quantity":825,"price":5.2,"orders":1},{"quantity":1650,"price":5.15,"orders":2},{"quantity":2475,"price":5.1,"orders":3},{"quantity":1650,"price":5.05,"orders":2},{"quantity":1650,"price":5.0,"orders":2}],"sell":[{"quantity":1650,"price":5.4,"orders":2},{"quantity":1650,"price":5.45,"orders":2},{"quantity":825,"price":5.5,"orders":1},{"quantity":825,"price":5.55,"orders":1},{"quantity":825,"price":6.1,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|123537","symbol":"SHRIRAMFIN25SEP570PE","last_price":5.25,"volume":188100,"average_price":5.7,"oi":446325.0,"net_change":0.15,"total_buy_quantity":217800.0,"total_sell_quantity":149325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.1,"last_trade_time":"1757411950827","oi_day_high":448800.0,"oi_day_low":427350.0},"NSE_FO:YESBANK25SEP19PE":{"ohlc":{"open":0.1,"high":0.15,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":41767300,"price":0.05,"orders":147},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1306200,"price":0.1,"orders":9},{"quantity":7495100,"price":0.15,"orders":46},{"quantity":2363600,"price":0.2,"orders":12},{"quantity":1492800,"price":0.25,"orders":10},{"quantity":124400,"price":0.3,"orders":3}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|134839","symbol":"YESBANK25SEP19PE","last_price":0.1,"volume":10885000,"average_price":0.09,"oi":3.45832E7,"net_change":0.0,"total_buy_quantity":4.17673E7,"total_sell_quantity":1.53323E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1757411970707","oi_day_high":3.59827E7,"oi_day_low":3.44899E7},"NSE_FO:NATIONALUM25SEP185CE":{"ohlc":{"open":23.2,"high":23.3,"low":20.6,"close":21.0},"depth":{"buy":[{"quantity":3750,"price":20.85,"orders":1},{"quantity":3750,"price":20.8,"orders":1},{"quantity":3750,"price":20.75,"orders":1},{"quantity":3750,"price":20.7,"orders":1},{"quantity":3750,"price":20.35,"orders":1}],"sell":[{"quantity":3750,"price":20.95,"orders":1},{"quantity":15000,"price":21.0,"orders":1},{"quantity":3750,"price":21.1,"orders":1},{"quantity":3750,"price":21.15,"orders":1},{"quantity":3750,"price":21.2,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|110673","symbol":"NATIONALUM25SEP185CE","last_price":21.0,"volume":862500,"average_price":21.1,"oi":648750.0,"net_change":-3.3,"total_buy_quantity":262500.0,"total_sell_quantity":386250.0,"lower_circuit_limit":4.3,"upper_circuit_limit":44.3,"last_trade_time":"1757411972320","oi_day_high":870000.0,"oi_day_low":648750.0},"NSE_FO:WIPRO25SEP250CE":{"ohlc":{"open":2.95,"high":5.85,"low":2.95,"close":5.2},"depth":{"buy":[{"quantity":33000,"price":5.2,"orders":10},{"quantity":30000,"price":5.15,"orders":8},{"quantity":33000,"price":5.1,"orders":9},{"quantity":60000,"price":5.05,"orders":9},{"quantity":66000,"price":5.0,"orders":14}],"sell":[{"quantity":51000,"price":5.25,"orders":12},{"quantity":63000,"price":5.3,"orders":12},{"quantity":57000,"price":5.35,"orders":10},{"quantity":105000,"price":5.4,"orders":13},{"quantity":54000,"price":5.45,"orders":9}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|144272","symbol":"WIPRO25SEP250CE","last_price":5.2,"volume":35967000,"average_price":5.09,"oi":6288000.0,"net_change":2.45,"total_buy_quantity":1062000.0,"total_sell_quantity":1824000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.75,"last_trade_time":"1757411988709","oi_day_high":7422000.0,"oi_day_low":6288000.0},"NSE_FO:DABUR25SEP510CE":{"ohlc":{"open":37.1,"high":38.75,"low":35.7,"close":38.6},"depth":{"buy":[{"quantity":1250,"price":39.15,"orders":1},{"quantity":1250,"price":39.1,"orders":1},{"quantity":1250,"price":39.0,"orders":1},{"quantity":1250,"price":38.9,"orders":1},{"quantity":1250,"price":37.35,"orders":1}],"sell":[{"quantity":1250,"price":41.1,"orders":1},{"quantity":1250,"price":41.15,"orders":1},{"quantity":1250,"price":41.2,"orders":1},{"quantity":12500,"price":41.25,"orders":1},{"quantity":5000,"price":41.3,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|82065","symbol":"DABUR25SEP510CE","last_price":38.6,"volume":12500,"average_price":37.36,"oi":50000.0,"net_change":-8.75,"total_buy_quantity":100000.0,"total_sell_quantity":90000.0,"lower_circuit_limit":20.25,"upper_circuit_limit":60.25,"last_trade_time":"1757411289938","oi_day_high":51250.0,"oi_day_low":46250.0},"NSE_FO:INDHOTEL25SEP770CE":{"ohlc":{"open":25.45,"high":25.45,"low":16.85,"close":20.55},"depth":{"buy":[{"quantity":2000,"price":20.65,"orders":2},{"quantity":2000,"price":20.6,"orders":2},{"quantity":3000,"price":20.55,"orders":3},{"quantity":1000,"price":20.5,"orders":1},{"quantity":5000,"price":20.1,"orders":1}],"sell":[{"quantity":2000,"price":20.9,"orders":2},{"quantity":1000,"price":20.95,"orders":1},{"quantity":2000,"price":21.0,"orders":2},{"quantity":1000,"price":21.05,"orders":1},{"quantity":1000,"price":21.2,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|95566","symbol":"INDHOTEL25SEP770CE","last_price":20.55,"volume":842000,"average_price":19.04,"oi":353000.0,"net_change":-2.45,"total_buy_quantity":177000.0,"total_sell_quantity":138000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.1,"last_trade_time":"1757411997899","oi_day_high":391000.0,"oi_day_low":283000.0},"NSE_FO:ETERNAL25SEP315CE":{"ohlc":{"open":18.0,"high":18.05,"low":15.35,"close":16.35},"depth":{"buy":[{"quantity":4850,"price":16.25,"orders":2},{"quantity":2425,"price":16.2,"orders":1},{"quantity":2425,"price":16.15,"orders":1},{"quantity":2425,"price":15.8,"orders":1},{"quantity":2425,"price":15.1,"orders":1}],"sell":[{"quantity":2425,"price":16.55,"orders":1},{"quantity":2425,"price":16.65,"orders":1},{"quantity":2425,"price":17.25,"orders":1},{"quantity":9700,"price":17.3,"orders":1},{"quantity":12125,"price":17.35,"orders":2}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|83507","symbol":"ETERNAL25SEP315CE","last_price":16.35,"volume":337075,"average_price":16.34,"oi":1183400.0,"net_change":-3.1,"total_buy_quantity":172175.0,"total_sell_quantity":240075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.45,"last_trade_time":"1757411830799","oi_day_high":1263425.0,"oi_day_low":1183400.0},"NSE_FO:BOSCHLTD25SEP39250PE":{"ohlc":{"open":338.45,"high":338.45,"low":338.45,"close":338.45},"depth":{"buy":[{"quantity":25,"price":21.7,"orders":1},{"quantity":100,"price":21.65,"orders":1},{"quantity":900,"price":5.15,"orders":2},{"quantity":250,"price":0.25,"orders":1},{"quantity":50,"price":0.05,"orders":1}],"sell":[{"quantity":25,"price":318.5,"orders":1},{"quantity":750,"price":318.55,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-09-09T15:45:56.753+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":1325.0,"total_sell_quantity":775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":768.6,"last_trade_time":"1756978714000","oi_day_high":775.0,"oi_day_low":375.0},"NSE_FO:BAJFINANCE25SEP880CE":{"ohlc":{"open":69.95,"high":73.3,"low":68.75,"close":71.8},"depth":{"buy":[{"quantity":1500,"price":71.55,"orders":2},{"quantity":750,"price":71.35,"orders":1},{"quantity":750,"price":71.25,"orders":1},{"quantity":750,"price":70.25,"orders":1},{"quantity":750,"price":70.2,"orders":1}],"sell":[{"quantity":750,"price":71.95,"orders":1},{"quantity":750,"price":72.0,"orders":1},{"quantity":1500,"price":72.15,"orders":2},{"quantity":1500,"price":72.2,"orders":2},{"quantity":750,"price":72.45,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|41222","symbol":"BAJFINANCE25SEP880CE","last_price":71.8,"volume":50250,"average_price":71.41,"oi":157500.0,"net_change":2.8,"total_buy_quantity":41250.0,"total_sell_quantity":56250.0,"lower_circuit_limit":29.4,"upper_circuit_limit":108.6,"last_trade_time":"1757411974816","oi_day_high":170250.0,"oi_day_low":156750.0},"NSE_FO:APOLLOHOSP25SEP7750PE":{"ohlc":{"open":93.2,"high":111.05,"low":78.0,"close":81.7},"depth":{"buy":[{"quantity":125,"price":78.6,"orders":1},{"quantity":250,"price":78.55,"orders":2},{"quantity":125,"price":75.35,"orders":1},{"quantity":125,"price":75.0,"orders":1},{"quantity":500,"price":74.2,"orders":2}],"sell":[{"quantity":125,"price":80.85,"orders":1},{"quantity":125,"price":82.85,"orders":1},{"quantity":375,"price":85.1,"orders":1},{"quantity":125,"price":85.2,"orders":1},{"quantity":1000,"price":86.0,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|63886","symbol":"APOLLOHOSP25SEP7750PE","last_price":81.7,"volume":49125,"average_price":90.0,"oi":13875.0,"net_change":-8.4,"total_buy_quantity":17250.0,"total_sell_quantity":11500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":237.7,"last_trade_time":"1757411940500","oi_day_high":17125.0,"oi_day_low":13750.0},"NSE_FO:CUMMINSIND25SEP3850PE":{"ohlc":{"open":41.4,"high":47.7,"low":28.65,"close":28.65},"depth":{"buy":[{"quantity":200,"price":28.3,"orders":1},{"quantity":200,"price":28.25,"orders":1},{"quantity":200,"price":28.15,"orders":1},{"quantity":200,"price":28.0,"orders":1},{"quantity":400,"price":27.15,"orders":1}],"sell":[{"quantity":200,"price":29.45,"orders":1},{"quantity":200,"price":29.9,"orders":1},{"quantity":200,"price":34.8,"orders":1},{"quantity":400,"price":35.0,"orders":2},{"quantity":3600,"price":35.3,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|79602","symbol":"CUMMINSIND25SEP3850PE","last_price":28.65,"volume":33200,"average_price":34.57,"oi":40800.0,"net_change":-17.3,"total_buy_quantity":26000.0,"total_sell_quantity":20000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":123.6,"last_trade_time":"1757411952683","oi_day_high":42200.0,"oi_day_low":30000.0},"NSE_FO:PIDILITIND25SEP3060CE":{"ohlc":{"open":96.95,"high":106.55,"low":88.7,"close":89.35},"depth":{"buy":[{"quantity":250,"price":85.8,"orders":1},{"quantity":250,"price":85.75,"orders":1},{"quantity":250,"price":85.65,"orders":1},{"quantity":250,"price":85.55,"orders":1},{"quantity":250,"price":84.7,"orders":1}],"sell":[{"quantity":250,"price":89.75,"orders":1},{"quantity":250,"price":89.8,"orders":1},{"quantity":250,"price":89.9,"orders":1},{"quantity":250,"price":90.0,"orders":1},{"quantity":250,"price":95.55,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|117487","symbol":"PIDILITIND25SEP3060CE","last_price":89.35,"volume":3750,"average_price":97.1,"oi":10250.0,"net_change":8.2,"total_buy_quantity":22500.0,"total_sell_quantity":13500.0,"lower_circuit_limit":11.05,"upper_circuit_limit":151.25,"last_trade_time":"1757411761503","oi_day_high":10250.0,"oi_day_low":9000.0},"NSE_FO:TATAPOWER25SEP370PE":{"ohlc":{"open":2.25,"high":2.8,"low":2.05,"close":2.1},"depth":{"buy":[{"quantity":13050,"price":2.1,"orders":5},{"quantity":14500,"price":2.05,"orders":6},{"quantity":21750,"price":2.0,"orders":8},{"quantity":26100,"price":1.95,"orders":6},{"quantity":7250,"price":1.9,"orders":4}],"sell":[{"quantity":8700,"price":2.2,"orders":6},{"quantity":11600,"price":2.25,"orders":5},{"quantity":10150,"price":2.3,"orders":6},{"quantity":29000,"price":2.35,"orders":8},{"quantity":18850,"price":2.4,"orders":5}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|140070","symbol":"TATAPOWER25SEP370PE","last_price":2.1,"volume":907700,"average_price":2.41,"oi":1428250.0,"net_change":-0.25,"total_buy_quantity":404550.0,"total_sell_quantity":362500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1757411962037","oi_day_high":1500750.0,"oi_day_low":1410850.0},"NSE_FO:ADANIPORTS25SEP1320PE":{"ohlc":{"open":11.95,"high":12.3,"low":6.4,"close":6.5},"depth":{"buy":[{"quantity":475,"price":6.45,"orders":1},{"quantity":475,"price":6.4,"orders":1},{"quantity":1900,"price":6.35,"orders":4},{"quantity":1900,"price":6.3,"orders":4},{"quantity":950,"price":6.25,"orders":2}],"sell":[{"quantity":950,"price":6.5,"orders":2},{"quantity":1425,"price":6.55,"orders":3},{"quantity":1900,"price":6.6,"orders":4},{"quantity":1900,"price":6.65,"orders":4},{"quantity":475,"price":6.7,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|64534","symbol":"ADANIPORTS25SEP1320PE","last_price":6.5,"volume":542450,"average_price":8.32,"oi":616075.0,"net_change":-6.55,"total_buy_quantity":868300.0,"total_sell_quantity":84550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.4,"last_trade_time":"1757411984356","oi_day_high":626050.0,"oi_day_low":558125.0},"NSE_FO:ICICIGI25SEP1860CE":{"ohlc":{"open":35.95,"high":35.95,"low":20.0,"close":26.15},"depth":{"buy":[{"quantity":325,"price":26.05,"orders":1},{"quantity":325,"price":26.0,"orders":1},{"quantity":325,"price":25.9,"orders":1},{"quantity":325,"price":25.85,"orders":1},{"quantity":325,"price":25.8,"orders":1}],"sell":[{"quantity":325,"price":27.1,"orders":1},{"quantity":325,"price":27.2,"orders":1},{"quantity":650,"price":27.3,"orders":2},{"quantity":325,"price":27.35,"orders":1},{"quantity":325,"price":27.4,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|93268","symbol":"ICICIGI25SEP1860CE","last_price":26.15,"volume":85150,"average_price":26.17,"oi":103675.0,"net_change":-0.05,"total_buy_quantity":48750.0,"total_sell_quantity":69550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.25,"last_trade_time":"1757411997939","oi_day_high":107250.0,"oi_day_low":103350.0},"NSE_FO:SBICARD25SEP800PE":{"ohlc":{"open":12.2,"high":14.0,"low":7.5,"close":7.5},"depth":{"buy":[{"quantity":1600,"price":7.5,"orders":1},{"quantity":800,"price":7.45,"orders":1},{"quantity":800,"price":7.4,"orders":1},{"quantity":1600,"price":7.35,"orders":2},{"quantity":800,"price":7.3,"orders":1}],"sell":[{"quantity":1600,"price":7.6,"orders":2},{"quantity":800,"price":7.65,"orders":1},{"quantity":800,"price":7.7,"orders":1},{"quantity":800,"price":7.75,"orders":1},{"quantity":800,"price":7.85,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|131149","symbol":"SBICARD25SEP800PE","last_price":7.5,"volume":379200,"average_price":9.98,"oi":343200.0,"net_change":-5.4,"total_buy_quantity":252000.0,"total_sell_quantity":104000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.9,"last_trade_time":"1757411990210","oi_day_high":366400.0,"oi_day_low":342400.0},"NSE_FO:BEL25SEP365CE":{"ohlc":{"open":12.75,"high":13.55,"low":11.5,"close":13.5},"depth":{"buy":[{"quantity":5700,"price":13.35,"orders":2},{"quantity":2850,"price":13.3,"orders":1},{"quantity":2850,"price":13.15,"orders":1},{"quantity":5700,"price":13.1,"orders":2},{"quantity":17100,"price":13.05,"orders":2}],"sell":[{"quantity":2850,"price":13.5,"orders":1},{"quantity":8550,"price":13.55,"orders":3},{"quantity":5700,"price":13.6,"orders":2},{"quantity":2850,"price":13.65,"orders":1},{"quantity":2850,"price":13.75,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|68781","symbol":"BEL25SEP365CE","last_price":13.5,"volume":649800,"average_price":12.61,"oi":1020300.0,"net_change":0.4,"total_buy_quantity":293550.0,"total_sell_quantity":262200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.1,"last_trade_time":"1757411985925","oi_day_high":1034550.0,"oi_day_low":1003200.0},"NSE_FO:SUPREMEIND25SEP4500PE":{"ohlc":{"open":140.05,"high":207.5,"low":134.0,"close":207.5},"depth":{"buy":[{"quantity":525,"price":216.15,"orders":2},{"quantity":175,"price":216.1,"orders":1},{"quantity":175,"price":216.0,"orders":1},{"quantity":175,"price":215.9,"orders":1},{"quantity":1225,"price":195.7,"orders":1}],"sell":[{"quantity":175,"price":243.75,"orders":1},{"quantity":175,"price":243.85,"orders":1},{"quantity":175,"price":243.95,"orders":1},{"quantity":175,"price":244.0,"orders":1},{"quantity":175,"price":248.05,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|125483","symbol":"SUPREMEIND25SEP4500PE","last_price":207.5,"volume":35525,"average_price":163.88,"oi":25200.0,"net_change":67.45,"total_buy_quantity":8750.0,"total_sell_quantity":4200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":289.4,"last_trade_time":"1757411980040","oi_day_high":27300.0,"oi_day_low":24675.0},"NSE_FO:M&M25SEP3300CE":{"ohlc":{"open":422.0,"high":426.2,"low":392.05,"close":414.1},"depth":{"buy":[{"quantity":200,"price":412.8,"orders":1},{"quantity":600,"price":411.1,"orders":1},{"quantity":600,"price":410.2,"orders":2},{"quantity":200,"price":409.65,"orders":1},{"quantity":200,"price":409.6,"orders":1}],"sell":[{"quantity":200,"price":415.45,"orders":1},{"quantity":200,"price":415.5,"orders":1},{"quantity":200,"price":416.0,"orders":1},{"quantity":200,"price":416.05,"orders":1},{"quantity":200,"price":416.4,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|110355","symbol":"M&M25SEP3300CE","last_price":414.1,"volume":26000,"average_price":408.11,"oi":183800.0,"net_change":3.05,"total_buy_quantity":15400.0,"total_sell_quantity":17600.0,"lower_circuit_limit":221.45,"upper_circuit_limit":600.65,"last_trade_time":"1757411904783","oi_day_high":194600.0,"oi_day_low":183800.0},"NSE_FO:FORTIS25SEP910PE":{"ohlc":{"open":6.9,"high":8.9,"low":6.1,"close":6.1},"depth":{"buy":[{"quantity":775,"price":5.75,"orders":1},{"quantity":775,"price":5.7,"orders":1},{"quantity":775,"price":5.65,"orders":1},{"quantity":775,"price":5.55,"orders":1},{"quantity":775,"price":5.1,"orders":1}],"sell":[{"quantity":775,"price":6.0,"orders":1},{"quantity":775,"price":6.05,"orders":1},{"quantity":775,"price":6.45,"orders":1},{"quantity":13950,"price":7.0,"orders":1},{"quantity":31000,"price":8.85,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|84665","symbol":"FORTIS25SEP910PE","last_price":6.1,"volume":20150,"average_price":7.61,"oi":96875.0,"net_change":-1.35,"total_buy_quantity":120900.0,"total_sell_quantity":151900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.45,"last_trade_time":"1757411753627","oi_day_high":101525.0,"oi_day_low":96875.0},"NSE_FO:IEX25SEP140CE":{"ohlc":{"open":5.45,"high":6.3,"low":4.95,"close":5.65},"depth":{"buy":[{"quantity":15000,"price":5.65,"orders":4},{"quantity":7500,"price":5.6,"orders":2},{"quantity":3750,"price":5.55,"orders":1},{"quantity":3750,"price":5.5,"orders":1},{"quantity":18750,"price":5.45,"orders":1}],"sell":[{"quantity":3750,"price":5.75,"orders":1},{"quantity":3750,"price":5.8,"orders":1},{"quantity":3750,"price":5.85,"orders":1},{"quantity":3750,"price":5.9,"orders":1},{"quantity":18750,"price":5.95,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|97087","symbol":"IEX25SEP140CE","last_price":5.65,"volume":780000,"average_price":5.74,"oi":1428750.0,"net_change":0.25,"total_buy_quantity":457500.0,"total_sell_quantity":472500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.4,"last_trade_time":"1757411894004","oi_day_high":1492500.0,"oi_day_low":1425000.0},"NSE_FO:ADANIENT25SEP2300CE":{"ohlc":{"open":71.2,"high":78.0,"low":58.7,"close":64.25},"depth":{"buy":[{"quantity":300,"price":64.1,"orders":1},{"quantity":300,"price":64.05,"orders":1},{"quantity":300,"price":64.0,"orders":1},{"quantity":300,"price":63.85,"orders":1},{"quantity":300,"price":63.8,"orders":1}],"sell":[{"quantity":1800,"price":64.5,"orders":1},{"quantity":300,"price":64.65,"orders":1},{"quantity":300,"price":64.7,"orders":1},{"quantity":300,"price":64.75,"orders":1},{"quantity":300,"price":64.8,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|64073","symbol":"ADANIENT25SEP2300CE","last_price":64.25,"volume":963000,"average_price":67.61,"oi":1013700.0,"net_change":-3.95,"total_buy_quantity":54000.0,"total_sell_quantity":104400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":169.25,"last_trade_time":"1757411997382","oi_day_high":1020300.0,"oi_day_low":988200.0},"NSE_FO:TITAN25SEP3650PE":{"ohlc":{"open":45.15,"high":65.15,"low":45.15,"close":55.65},"depth":{"buy":[{"quantity":175,"price":55.75,"orders":1},{"quantity":175,"price":55.7,"orders":1},{"quantity":175,"price":55.65,"orders":1},{"quantity":175,"price":55.55,"orders":1},{"quantity":350,"price":54.9,"orders":2}],"sell":[{"quantity":175,"price":56.65,"orders":1},{"quantity":175,"price":56.7,"orders":1},{"quantity":175,"price":56.8,"orders":1},{"quantity":350,"price":57.1,"orders":2},{"quantity":175,"price":57.35,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|130661","symbol":"TITAN25SEP3650PE","last_price":55.65,"volume":331450,"average_price":58.12,"oi":131075.0,"net_change":10.65,"total_buy_quantity":110775.0,"total_sell_quantity":26950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":113.55,"last_trade_time":"1757411972050","oi_day_high":155050.0,"oi_day_low":129500.0},"NSE_FO:DALBHARAT25SEP2360CE":{"ohlc":{"open":82.8,"high":82.8,"low":82.8,"close":82.8},"depth":{"buy":[{"quantity":975,"price":72.85,"orders":3},{"quantity":325,"price":72.8,"orders":1},{"quantity":975,"price":72.45,"orders":1},{"quantity":650,"price":59.65,"orders":1},{"quantity":325,"price":57.95,"orders":1}],"sell":[{"quantity":325,"price":85.6,"orders":1},{"quantity":975,"price":85.65,"orders":2},{"quantity":975,"price":87.95,"orders":1},{"quantity":1300,"price":88.05,"orders":1},{"quantity":3250,"price":91.15,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|82664","symbol":"DALBHARAT25SEP2360CE","last_price":82.8,"volume":0,"average_price":0.0,"oi":13000.0,"net_change":0.0,"total_buy_quantity":11700.0,"total_sell_quantity":20150.0,"lower_circuit_limit":7.6,"upper_circuit_limit":158.0,"last_trade_time":"1757323950000","oi_day_high":14300.0,"oi_day_low":13000.0},"NSE_FO:BAJAJFINSV25SEP1920PE":{"ohlc":{"open":6.6,"high":7.5,"low":5.65,"close":5.85},"depth":{"buy":[{"quantity":1000,"price":5.75,"orders":2},{"quantity":1000,"price":5.7,"orders":2},{"quantity":1000,"price":5.65,"orders":2},{"quantity":1000,"price":5.6,"orders":2},{"quantity":16000,"price":5.55,"orders":2}],"sell":[{"quantity":500,"price":5.95,"orders":1},{"quantity":1000,"price":6.0,"orders":2},{"quantity":1000,"price":6.05,"orders":2},{"quantity":1000,"price":6.1,"orders":2},{"quantity":500,"price":6.15,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|70534","symbol":"BAJAJFINSV25SEP1920PE","last_price":5.85,"volume":126000,"average_price":6.36,"oi":173000.0,"net_change":-2.2,"total_buy_quantity":217000.0,"total_sell_quantity":95000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.85,"last_trade_time":"1757411980152","oi_day_high":179000.0,"oi_day_low":165500.0},"NSE_FO:IIFL25SEP440PE":{"ohlc":{"open":9.9,"high":12.0,"low":9.9,"close":10.35},"depth":{"buy":[{"quantity":1650,"price":10.6,"orders":1},{"quantity":1650,"price":10.55,"orders":1},{"quantity":1650,"price":10.5,"orders":1},{"quantity":1650,"price":10.45,"orders":1},{"quantity":1650,"price":10.4,"orders":1}],"sell":[{"quantity":3300,"price":11.0,"orders":2},{"quantity":1650,"price":11.3,"orders":1},{"quantity":1650,"price":11.55,"orders":1},{"quantity":1650,"price":11.6,"orders":1},{"quantity":6600,"price":12.1,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|97547","symbol":"IIFL25SEP440PE","last_price":10.35,"volume":148500,"average_price":10.94,"oi":343200.0,"net_change":0.95,"total_buy_quantity":326700.0,"total_sell_quantity":227700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.4,"last_trade_time":"1757411996966","oi_day_high":361350.0,"oi_day_low":341550.0},"NSE_FO:LICI25SEP870CE":{"ohlc":{"open":21.05,"high":21.85,"low":18.0,"close":19.5},"depth":{"buy":[{"quantity":700,"price":19.05,"orders":1},{"quantity":4200,"price":19.0,"orders":1},{"quantity":1400,"price":18.8,"orders":2},{"quantity":700,"price":18.7,"orders":1},{"quantity":700,"price":18.55,"orders":1}],"sell":[{"quantity":700,"price":19.5,"orders":1},{"quantity":700,"price":19.9,"orders":1},{"quantity":2800,"price":20.2,"orders":1},{"quantity":3500,"price":20.25,"orders":1},{"quantity":1400,"price":20.35,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|104403","symbol":"LICI25SEP870CE","last_price":19.5,"volume":193900,"average_price":19.64,"oi":217700.0,"net_change":-0.55,"total_buy_quantity":214200.0,"total_sell_quantity":86800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.35,"last_trade_time":"1757411959804","oi_day_high":232400.0,"oi_day_low":203700.0},"NSE_FO:MOTHERSON25SEP92.5PE":{"ohlc":{"open":0.9,"high":1.15,"low":0.7,"close":0.75},"depth":{"buy":[{"quantity":92250,"price":0.7,"orders":12},{"quantity":36900,"price":0.65,"orders":4},{"quantity":98400,"price":0.6,"orders":5},{"quantity":184500,"price":0.55,"orders":6},{"quantity":135300,"price":0.5,"orders":4}],"sell":[{"quantity":79950,"price":0.8,"orders":9},{"quantity":61500,"price":0.85,"orders":7},{"quantity":55350,"price":0.9,"orders":5},{"quantity":49200,"price":0.95,"orders":5},{"quantity":73800,"price":1.0,"orders":8}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|110108","symbol":"MOTHERSON25SEP92.5PE","last_price":0.75,"volume":2841300,"average_price":0.92,"oi":2318550.0,"net_change":-0.15,"total_buy_quantity":2392350.0,"total_sell_quantity":1445250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1757411958290","oi_day_high":2318550.0,"oi_day_low":1740450.0},"NSE_FO:DELHIVERY25SEP470PE":{"ohlc":{"open":9.6,"high":16.7,"low":9.2,"close":14.7},"depth":{"buy":[{"quantity":2075,"price":14.4,"orders":1},{"quantity":2075,"price":14.35,"orders":1},{"quantity":4150,"price":14.3,"orders":2},{"quantity":2075,"price":14.0,"orders":1},{"quantity":4150,"price":13.95,"orders":1}],"sell":[{"quantity":2075,"price":14.65,"orders":1},{"quantity":2075,"price":14.7,"orders":1},{"quantity":4150,"price":14.75,"orders":2},{"quantity":4150,"price":14.8,"orders":2},{"quantity":2075,"price":14.9,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|83163","symbol":"DELHIVERY25SEP470PE","last_price":14.7,"volume":962800,"average_price":13.78,"oi":479325.0,"net_change":5.2,"total_buy_quantity":178450.0,"total_sell_quantity":213725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.5,"last_trade_time":"1757411972586","oi_day_high":554025.0,"oi_day_low":479325.0},"NSE_FO:MANAPPURAM25SEP265PE":{"ohlc":{"open":0.95,"high":1.1,"low":0.8,"close":0.95},"depth":{"buy":[{"quantity":6000,"price":0.9,"orders":2},{"quantity":12000,"price":0.85,"orders":4},{"quantity":12000,"price":0.8,"orders":4},{"quantity":9000,"price":0.75,"orders":3},{"quantity":33000,"price":0.7,"orders":3}],"sell":[{"quantity":9000,"price":1.0,"orders":3},{"quantity":6000,"price":1.05,"orders":2},{"quantity":9000,"price":1.1,"orders":3},{"quantity":3000,"price":1.15,"orders":1},{"quantity":3000,"price":1.2,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|106965","symbol":"MANAPPURAM25SEP265PE","last_price":0.95,"volume":120000,"average_price":0.99,"oi":798000.0,"net_change":-0.05,"total_buy_quantity":780000.0,"total_sell_quantity":360000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1757411178399","oi_day_high":798000.0,"oi_day_low":759000.0},"NSE_FO:LICHSGFIN25SEP550PE":{"ohlc":{"open":5.3,"high":6.6,"low":5.05,"close":6.2},"depth":{"buy":[{"quantity":1000,"price":6.05,"orders":1},{"quantity":3000,"price":6.0,"orders":2},{"quantity":1000,"price":5.95,"orders":1},{"quantity":2000,"price":5.9,"orders":2},{"quantity":6000,"price":5.8,"orders":1}],"sell":[{"quantity":1000,"price":6.35,"orders":1},{"quantity":2000,"price":6.4,"orders":2},{"quantity":1000,"price":6.45,"orders":1},{"quantity":1000,"price":6.5,"orders":1},{"quantity":2000,"price":6.55,"orders":2}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|103934","symbol":"LICHSGFIN25SEP550PE","last_price":6.2,"volume":214000,"average_price":5.94,"oi":931000.0,"net_change":0.6,"total_buy_quantity":309000.0,"total_sell_quantity":169000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.6,"last_trade_time":"1757411914925","oi_day_high":953000.0,"oi_day_low":921000.0},"NSE_FO:HINDPETRO25SEP380CE":{"ohlc":{"open":19.25,"high":21.0,"low":16.55,"close":16.6},"depth":{"buy":[{"quantity":2025,"price":16.7,"orders":1},{"quantity":4050,"price":16.65,"orders":2},{"quantity":2025,"price":16.6,"orders":1},{"quantity":2025,"price":16.25,"orders":1},{"quantity":4050,"price":16.2,"orders":2}],"sell":[{"quantity":2025,"price":16.95,"orders":1},{"quantity":2025,"price":17.1,"orders":1},{"quantity":4050,"price":17.15,"orders":2},{"quantity":2025,"price":17.35,"orders":1},{"quantity":4050,"price":17.4,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|45519","symbol":"HINDPETRO25SEP380CE","last_price":16.6,"volume":40500,"average_price":18.12,"oi":611550.0,"net_change":-2.6,"total_buy_quantity":289575.0,"total_sell_quantity":281475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.2,"last_trade_time":"1757411883508","oi_day_high":611550.0,"oi_day_low":601425.0},"NSE_FO:SIEMENS25SEP3050CE":{"ohlc":{"open":113.95,"high":185.1,"low":110.0,"close":185.1},"depth":{"buy":[{"quantity":125,"price":185.95,"orders":1},{"quantity":125,"price":185.85,"orders":1},{"quantity":125,"price":185.75,"orders":1},{"quantity":375,"price":171.4,"orders":1},{"quantity":1625,"price":161.0,"orders":1}],"sell":[{"quantity":125,"price":191.95,"orders":1},{"quantity":125,"price":192.05,"orders":1},{"quantity":125,"price":192.1,"orders":1},{"quantity":125,"price":192.2,"orders":1},{"quantity":125,"price":192.95,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|123888","symbol":"SIEMENS25SEP3050CE","last_price":185.1,"volume":9500,"average_price":139.78,"oi":11000.0,"net_change":56.0,"total_buy_quantity":7750.0,"total_sell_quantity":5375.0,"lower_circuit_limit":2.2,"upper_circuit_limit":256.0,"last_trade_time":"1757411777769","oi_day_high":12625.0,"oi_day_low":11000.0},"NSE_FO:COALINDIA25SEP375CE":{"ohlc":{"open":15.7,"high":16.9,"low":15.1,"close":16.1},"depth":{"buy":[{"quantity":1350,"price":16.15,"orders":1},{"quantity":1350,"price":16.1,"orders":1},{"quantity":1350,"price":16.05,"orders":1},{"quantity":1350,"price":16.0,"orders":1},{"quantity":2700,"price":15.45,"orders":1}],"sell":[{"quantity":1350,"price":16.3,"orders":1},{"quantity":2700,"price":16.35,"orders":2},{"quantity":1350,"price":16.45,"orders":1},{"quantity":1350,"price":16.7,"orders":1},{"quantity":4050,"price":16.75,"orders":3}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|76635","symbol":"COALINDIA25SEP375CE","last_price":16.1,"volume":63450,"average_price":15.85,"oi":693900.0,"net_change":0.1,"total_buy_quantity":205200.0,"total_sell_quantity":130950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.0,"last_trade_time":"1757411908162","oi_day_high":711450.0,"oi_day_low":693900.0},"NSE_FO:ASTRAL25SEP1360CE":{"ohlc":{"open":112.3,"high":121.2,"low":93.5,"close":121.1},"depth":{"buy":[{"quantity":425,"price":118.95,"orders":1},{"quantity":425,"price":118.85,"orders":1},{"quantity":425,"price":118.75,"orders":1},{"quantity":1275,"price":112.45,"orders":1},{"quantity":425,"price":107.95,"orders":1}],"sell":[{"quantity":425,"price":129.9,"orders":1},{"quantity":2975,"price":129.95,"orders":2},{"quantity":425,"price":130.05,"orders":1},{"quantity":4250,"price":130.1,"orders":1},{"quantity":425,"price":144.15,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|68811","symbol":"ASTRAL25SEP1360CE","last_price":121.1,"volume":25075,"average_price":107.57,"oi":32300.0,"net_change":9.5,"total_buy_quantity":27625.0,"total_sell_quantity":28475.0,"lower_circuit_limit":46.05,"upper_circuit_limit":177.15,"last_trade_time":"1757411973155","oi_day_high":33150.0,"oi_day_low":25925.0},"NSE_FO:PNB25SEP101CE":{"ohlc":{"open":4.7,"high":4.95,"low":4.5,"close":4.65},"depth":{"buy":[{"quantity":16000,"price":4.65,"orders":2},{"quantity":24000,"price":4.6,"orders":3},{"quantity":16000,"price":4.55,"orders":2},{"quantity":16000,"price":4.5,"orders":2},{"quantity":8000,"price":4.45,"orders":1}],"sell":[{"quantity":24000,"price":4.75,"orders":3},{"quantity":24000,"price":4.8,"orders":3},{"quantity":8000,"price":4.85,"orders":1},{"quantity":24000,"price":4.9,"orders":2},{"quantity":56000,"price":4.95,"orders":3}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|118529","symbol":"PNB25SEP101CE","last_price":4.65,"volume":88000,"average_price":4.67,"oi":688000.0,"net_change":-0.05,"total_buy_quantity":704000.0,"total_sell_quantity":512000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.7,"last_trade_time":"1757411750022","oi_day_high":696000.0,"oi_day_low":688000.0},"NSE_FO:NCC25SEP210CE":{"ohlc":{"open":5.5,"high":5.7,"low":4.3,"close":4.45},"depth":{"buy":[{"quantity":8100,"price":4.35,"orders":3},{"quantity":13500,"price":4.3,"orders":5},{"quantity":8100,"price":4.25,"orders":3},{"quantity":16200,"price":4.2,"orders":5},{"quantity":8100,"price":4.15,"orders":2}],"sell":[{"quantity":8100,"price":4.45,"orders":2},{"quantity":40500,"price":4.5,"orders":5},{"quantity":8100,"price":4.55,"orders":3},{"quantity":16200,"price":4.6,"orders":5},{"quantity":5400,"price":4.65,"orders":2}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|116385","symbol":"NCC25SEP210CE","last_price":4.45,"volume":1838700,"average_price":4.87,"oi":1895400.0,"net_change":-0.95,"total_buy_quantity":518400.0,"total_sell_quantity":661500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.4,"last_trade_time":"1757411970005","oi_day_high":1962900.0,"oi_day_low":1520100.0},"NSE_FO:UNOMINDA25SEP1280CE":{"ohlc":{"open":49.0,"high":49.0,"low":38.85,"close":45.1},"depth":{"buy":[{"quantity":1100,"price":45.35,"orders":2},{"quantity":550,"price":45.3,"orders":1},{"quantity":550,"price":44.65,"orders":1},{"quantity":550,"price":44.6,"orders":1},{"quantity":2200,"price":43.7,"orders":1}],"sell":[{"quantity":550,"price":46.3,"orders":1},{"quantity":550,"price":46.35,"orders":1},{"quantity":550,"price":46.4,"orders":1},{"quantity":550,"price":46.75,"orders":1},{"quantity":550,"price":47.1,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|143584","symbol":"UNOMINDA25SEP1280CE","last_price":45.1,"volume":36850,"average_price":42.82,"oi":32450.0,"net_change":-11.2,"total_buy_quantity":27500.0,"total_sell_quantity":86350.0,"lower_circuit_limit":1.65,"upper_circuit_limit":110.95,"last_trade_time":"1757411879456","oi_day_high":34650.0,"oi_day_low":23100.0},"NSE_FO:360ONE25SEP1040CE":{"ohlc":{"open":30.75,"high":36.55,"low":28.55,"close":32.05},"depth":{"buy":[{"quantity":500,"price":30.85,"orders":1},{"quantity":500,"price":30.8,"orders":1},{"quantity":500,"price":30.3,"orders":1},{"quantity":500,"price":30.25,"orders":1},{"quantity":500,"price":30.2,"orders":1}],"sell":[{"quantity":500,"price":31.85,"orders":1},{"quantity":500,"price":31.9,"orders":1},{"quantity":500,"price":32.15,"orders":1},{"quantity":500,"price":34.2,"orders":1},{"quantity":2000,"price":34.25,"orders":2}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|62717","symbol":"360ONE25SEP1040CE","last_price":32.05,"volume":40000,"average_price":32.54,"oi":110500.0,"net_change":2.9,"total_buy_quantity":31000.0,"total_sell_quantity":38000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.8,"last_trade_time":"1757410498003","oi_day_high":117500.0,"oi_day_low":110000.0},"NSE_FO:PERSISTENT25SEP5300PE":{"ohlc":{"open":276.25,"high":299.95,"low":232.55,"close":240.85},"depth":{"buy":[{"quantity":100,"price":238.25,"orders":1},{"quantity":100,"price":238.2,"orders":1},{"quantity":100,"price":238.05,"orders":1},{"quantity":100,"price":238.0,"orders":1},{"quantity":100,"price":237.8,"orders":1}],"sell":[{"quantity":100,"price":241.9,"orders":1},{"quantity":100,"price":241.95,"orders":1},{"quantity":100,"price":242.0,"orders":1},{"quantity":100,"price":242.1,"orders":1},{"quantity":100,"price":242.25,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|116240","symbol":"PERSISTENT25SEP5300PE","last_price":240.85,"volume":72200,"average_price":264.68,"oi":45200.0,"net_change":-75.9,"total_buy_quantity":9700.0,"total_sell_quantity":14200.0,"lower_circuit_limit":94.1,"upper_circuit_limit":539.4,"last_trade_time":"1757411940004","oi_day_high":48600.0,"oi_day_low":32000.0},"NSE_FO:TORNTPHARM25SEP3600PE":{"ohlc":{"open":50.1,"high":56.95,"low":34.3,"close":33.8},"depth":{"buy":[{"quantity":250,"price":34.3,"orders":1},{"quantity":250,"price":33.35,"orders":1},{"quantity":250,"price":32.45,"orders":1},{"quantity":250,"price":31.6,"orders":1},{"quantity":6750,"price":30.6,"orders":1}],"sell":[{"quantity":250,"price":36.95,"orders":1},{"quantity":250,"price":37.0,"orders":1},{"quantity":250,"price":39.65,"orders":1},{"quantity":4500,"price":43.0,"orders":1},{"quantity":250,"price":44.0,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|142506","symbol":"TORNTPHARM25SEP3600PE","last_price":33.8,"volume":34000,"average_price":42.88,"oi":44750.0,"net_change":-16.3,"total_buy_quantity":52000.0,"total_sell_quantity":17000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":117.6,"last_trade_time":"1757411980564","oi_day_high":46000.0,"oi_day_low":40750.0},"NSE_FO:ICICIBANK25SEP1400PE":{"ohlc":{"open":15.2,"high":17.4,"low":12.7,"close":14.65},"depth":{"buy":[{"quantity":700,"price":14.45,"orders":1},{"quantity":1400,"price":14.4,"orders":2},{"quantity":700,"price":14.35,"orders":1},{"quantity":700,"price":14.3,"orders":1},{"quantity":2100,"price":14.25,"orders":2}],"sell":[{"quantity":700,"price":14.7,"orders":1},{"quantity":8400,"price":14.75,"orders":5},{"quantity":4200,"price":14.8,"orders":6},{"quantity":2100,"price":14.85,"orders":3},{"quantity":2800,"price":14.9,"orders":4}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|95103","symbol":"ICICIBANK25SEP1400PE","last_price":14.65,"volume":3742900,"average_price":15.09,"oi":2223200.0,"net_change":0.15,"total_buy_quantity":856100.0,"total_sell_quantity":151200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.95,"last_trade_time":"1757411995071","oi_day_high":2472400.0,"oi_day_low":2191700.0},"NSE_FO:JIOFIN25SEP310CE":{"ohlc":{"open":8.75,"high":9.3,"low":7.05,"close":7.5},"depth":{"buy":[{"quantity":47000,"price":7.5,"orders":15},{"quantity":28200,"price":7.45,"orders":8},{"quantity":98700,"price":7.4,"orders":9},{"quantity":4700,"price":7.35,"orders":2},{"quantity":63450,"price":7.3,"orders":4}],"sell":[{"quantity":68150,"price":7.6,"orders":20},{"quantity":35250,"price":7.65,"orders":14},{"quantity":32900,"price":7.7,"orders":7},{"quantity":35250,"price":7.75,"orders":5},{"quantity":25850,"price":7.8,"orders":4}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|102879","symbol":"JIOFIN25SEP310CE","last_price":7.5,"volume":7870150,"average_price":7.82,"oi":4824550.0,"net_change":-1.15,"total_buy_quantity":904750.0,"total_sell_quantity":1353600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.65,"last_trade_time":"1757411998587","oi_day_high":5003150.0,"oi_day_low":3520300.0},"NSE_FO:LICHSGFIN25SEP550CE":{"ohlc":{"open":18.0,"high":19.55,"low":16.3,"close":17.45},"depth":{"buy":[{"quantity":1000,"price":17.15,"orders":1},{"quantity":1000,"price":17.1,"orders":1},{"quantity":1000,"price":17.05,"orders":1},{"quantity":1000,"price":17.0,"orders":1},{"quantity":1000,"price":16.7,"orders":1}],"sell":[{"quantity":1000,"price":17.5,"orders":1},{"quantity":1000,"price":17.7,"orders":1},{"quantity":1000,"price":17.8,"orders":1},{"quantity":1000,"price":17.85,"orders":1},{"quantity":1000,"price":17.9,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|103931","symbol":"LICHSGFIN25SEP550CE","last_price":17.45,"volume":69000,"average_price":17.67,"oi":299000.0,"net_change":-0.6,"total_buy_quantity":131000.0,"total_sell_quantity":190000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.05,"last_trade_time":"1757411981049","oi_day_high":299000.0,"oi_day_low":295000.0},"NSE_FO:INFY25SEP1520PE":{"ohlc":{"open":57.1,"high":58.95,"low":37.45,"close":37.9},"depth":{"buy":[{"quantity":400,"price":37.75,"orders":1},{"quantity":1200,"price":37.7,"orders":3},{"quantity":400,"price":37.55,"orders":1},{"quantity":800,"price":37.5,"orders":1},{"quantity":2400,"price":37.4,"orders":2}],"sell":[{"quantity":400,"price":38.45,"orders":1},{"quantity":2800,"price":38.5,"orders":2},{"quantity":400,"price":38.55,"orders":1},{"quantity":1200,"price":38.6,"orders":3},{"quantity":400,"price":38.95,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|99720","symbol":"INFY25SEP1520PE","last_price":37.9,"volume":1327200,"average_price":43.04,"oi":568400.0,"net_change":-49.35,"total_buy_quantity":107200.0,"total_sell_quantity":70800.0,"lower_circuit_limit":4.55,"upper_circuit_limit":138.0,"last_trade_time":"1757411995314","oi_day_high":588400.0,"oi_day_low":527600.0},"NSE_FO:SAIL25SEP120CE":{"ohlc":{"open":11.8,"high":11.8,"low":10.45,"close":10.8},"depth":{"buy":[{"quantity":4700,"price":10.75,"orders":1},{"quantity":4700,"price":10.7,"orders":1},{"quantity":4700,"price":10.65,"orders":1},{"quantity":4700,"price":10.6,"orders":1},{"quantity":4700,"price":10.55,"orders":1}],"sell":[{"quantity":4700,"price":10.85,"orders":1},{"quantity":14100,"price":10.9,"orders":3},{"quantity":4700,"price":10.95,"orders":1},{"quantity":9400,"price":11.0,"orders":2},{"quantity":14100,"price":11.1,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|130447","symbol":"SAIL25SEP120CE","last_price":10.8,"volume":206800,"average_price":11.02,"oi":1875300.0,"net_change":-1.0,"total_buy_quantity":470000.0,"total_sell_quantity":484100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.8,"last_trade_time":"1757411711088","oi_day_high":1903500.0,"oi_day_low":1870600.0},"NSE_FO:BAJAJFINSV25SEP1920CE":{"ohlc":{"open":124.95,"high":126.45,"low":116.4,"close":117.9},"depth":{"buy":[{"quantity":500,"price":120.0,"orders":1},{"quantity":500,"price":119.95,"orders":1},{"quantity":500,"price":119.9,"orders":1},{"quantity":500,"price":118.15,"orders":1},{"quantity":500,"price":117.9,"orders":1}],"sell":[{"quantity":500,"price":121.15,"orders":1},{"quantity":500,"price":121.2,"orders":1},{"quantity":500,"price":121.25,"orders":1},{"quantity":500,"price":121.3,"orders":1},{"quantity":500,"price":121.35,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|70533","symbol":"BAJAJFINSV25SEP1920CE","last_price":117.9,"volume":14000,"average_price":122.03,"oi":43500.0,"net_change":11.1,"total_buy_quantity":33000.0,"total_sell_quantity":32500.0,"lower_circuit_limit":36.7,"upper_circuit_limit":176.9,"last_trade_time":"1757411468214","oi_day_high":46500.0,"oi_day_low":43000.0},"NSE_FO:ANGELONE25SEP2250PE":{"ohlc":{"open":39.25,"high":43.95,"low":35.1,"close":37.45},"depth":{"buy":[{"quantity":250,"price":36.9,"orders":1},{"quantity":250,"price":36.85,"orders":1},{"quantity":250,"price":36.1,"orders":1},{"quantity":250,"price":36.05,"orders":1},{"quantity":250,"price":35.15,"orders":1}],"sell":[{"quantity":250,"price":37.45,"orders":1},{"quantity":1000,"price":37.6,"orders":1},{"quantity":250,"price":37.75,"orders":1},{"quantity":500,"price":37.8,"orders":1},{"quantity":250,"price":38.4,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|63494","symbol":"ANGELONE25SEP2250PE","last_price":37.45,"volume":89000,"average_price":38.67,"oi":143000.0,"net_change":-1.75,"total_buy_quantity":58250.0,"total_sell_quantity":57500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":114.2,"last_trade_time":"1757411911474","oi_day_high":145000.0,"oi_day_low":138250.0},"NSE_FO:HEROMOTOCO25SEP5100CE":{"ohlc":{"open":370.05,"high":371.15,"low":316.85,"close":332.5},"depth":{"buy":[{"quantity":150,"price":347.05,"orders":1},{"quantity":450,"price":347.0,"orders":3},{"quantity":150,"price":346.95,"orders":1},{"quantity":150,"price":346.9,"orders":1},{"quantity":150,"price":346.5,"orders":1}],"sell":[{"quantity":150,"price":355.2,"orders":1},{"quantity":150,"price":355.25,"orders":1},{"quantity":150,"price":355.3,"orders":1},{"quantity":150,"price":355.35,"orders":1},{"quantity":150,"price":355.4,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|92017","symbol":"HEROMOTOCO25SEP5100CE","last_price":332.5,"volume":15300,"average_price":351.11,"oi":59700.0,"net_change":-26.2,"total_buy_quantity":18150.0,"total_sell_quantity":13800.0,"lower_circuit_limit":135.25,"upper_circuit_limit":582.15,"last_trade_time":"1757409160737","oi_day_high":67200.0,"oi_day_low":59550.0},"NSE_FO:HAVELLS25SEP1520PE":{"ohlc":{"open":11.7,"high":14.4,"low":8.75,"close":8.9},"depth":{"buy":[{"quantity":500,"price":8.95,"orders":1},{"quantity":500,"price":8.9,"orders":1},{"quantity":1500,"price":8.85,"orders":1},{"quantity":500,"price":8.8,"orders":1},{"quantity":500,"price":8.45,"orders":1}],"sell":[{"quantity":500,"price":10.2,"orders":1},{"quantity":500,"price":10.25,"orders":1},{"quantity":500,"price":10.5,"orders":1},{"quantity":9000,"price":11.2,"orders":1},{"quantity":500,"price":12.1,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|89707","symbol":"HAVELLS25SEP1520PE","last_price":8.9,"volume":70500,"average_price":12.01,"oi":80500.0,"net_change":-1.75,"total_buy_quantity":86000.0,"total_sell_quantity":61500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.65,"last_trade_time":"1757411940006","oi_day_high":85000.0,"oi_day_low":79500.0},"NSE_FO:AMBUJACEM25SEP560CE":{"ohlc":{"open":21.0,"high":21.5,"low":17.0,"close":18.0},"depth":{"buy":[{"quantity":1050,"price":17.8,"orders":1},{"quantity":1050,"price":17.75,"orders":1},{"quantity":1050,"price":17.7,"orders":1},{"quantity":1050,"price":17.6,"orders":1},{"quantity":3150,"price":17.15,"orders":1}],"sell":[{"quantity":1050,"price":18.1,"orders":1},{"quantity":1050,"price":18.15,"orders":1},{"quantity":2100,"price":18.2,"orders":2},{"quantity":2100,"price":18.25,"orders":2},{"quantity":1050,"price":18.4,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|66386","symbol":"AMBUJACEM25SEP560CE","last_price":18.0,"volume":93450,"average_price":19.0,"oi":223650.0,"net_change":-1.3,"total_buy_quantity":92400.0,"total_sell_quantity":170100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.3,"last_trade_time":"1757411953070","oi_day_high":226800.0,"oi_day_low":216300.0},"NSE_FO:BIOCON25SEP355CE":{"ohlc":{"open":14.0,"high":15.55,"low":14.0,"close":15.55},"depth":{"buy":[{"quantity":5000,"price":15.35,"orders":2},{"quantity":2500,"price":15.3,"orders":1},{"quantity":2500,"price":15.25,"orders":1},{"quantity":15000,"price":14.8,"orders":2},{"quantity":2500,"price":14.75,"orders":1}],"sell":[{"quantity":7500,"price":15.6,"orders":1},{"quantity":2500,"price":15.7,"orders":1},{"quantity":2500,"price":15.75,"orders":1},{"quantity":2500,"price":15.8,"orders":1},{"quantity":2500,"price":16.05,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|70646","symbol":"BIOCON25SEP355CE","last_price":15.55,"volume":10000,"average_price":15.05,"oi":385000.0,"net_change":0.4,"total_buy_quantity":192500.0,"total_sell_quantity":207500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.15,"last_trade_time":"1757411929575","oi_day_high":387500.0,"oi_day_low":385000.0},"NSE_FO:KEI25SEP3850PE":{"ohlc":{"open":35.5,"high":35.5,"low":35.5,"close":35.5},"depth":{"buy":[{"quantity":175,"price":38.25,"orders":1},{"quantity":175,"price":38.0,"orders":1},{"quantity":700,"price":29.4,"orders":1},{"quantity":525,"price":24.7,"orders":1},{"quantity":7000,"price":22.9,"orders":1}],"sell":[{"quantity":175,"price":48.8,"orders":1},{"quantity":175,"price":48.85,"orders":1},{"quantity":350,"price":50.0,"orders":1},{"quantity":525,"price":66.1,"orders":1},{"quantity":175,"price":78.1,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|102207","symbol":"KEI25SEP3850PE","last_price":35.5,"volume":0,"average_price":0.0,"oi":5600.0,"net_change":0.0,"total_buy_quantity":19950.0,"total_sell_quantity":4200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":133.1,"last_trade_time":"1757319216000","oi_day_high":5600.0,"oi_day_low":5250.0},"NSE_FO:CGPOWER25SEP660CE":{"ohlc":{"open":77.05,"high":84.65,"low":76.55,"close":84.65},"depth":{"buy":[{"quantity":850,"price":83.55,"orders":1},{"quantity":850,"price":83.5,"orders":1},{"quantity":850,"price":83.45,"orders":1},{"quantity":850,"price":83.35,"orders":1},{"quantity":3400,"price":74.75,"orders":1}],"sell":[{"quantity":850,"price":85.15,"orders":1},{"quantity":850,"price":85.2,"orders":1},{"quantity":850,"price":85.25,"orders":1},{"quantity":850,"price":85.35,"orders":1},{"quantity":850,"price":86.4,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|78226","symbol":"CGPOWER25SEP660CE","last_price":84.65,"volume":3400,"average_price":78.81,"oi":42500.0,"net_change":-5.85,"total_buy_quantity":53550.0,"total_sell_quantity":51850.0,"lower_circuit_limit":45.0,"upper_circuit_limit":136.0,"last_trade_time":"1757407160636","oi_day_high":43350.0,"oi_day_low":42500.0},"NSE_FO:HINDZINC25SEP420PE":{"ohlc":{"open":3.8,"high":5.0,"low":3.5,"close":4.2},"depth":{"buy":[{"quantity":1225,"price":4.2,"orders":1},{"quantity":2450,"price":4.15,"orders":2},{"quantity":3675,"price":4.1,"orders":3},{"quantity":4900,"price":4.05,"orders":4},{"quantity":2450,"price":4.0,"orders":2}],"sell":[{"quantity":4900,"price":4.3,"orders":4},{"quantity":3675,"price":4.35,"orders":3},{"quantity":3675,"price":4.4,"orders":3},{"quantity":2450,"price":4.45,"orders":2},{"quantity":2450,"price":4.5,"orders":2}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|94377","symbol":"HINDZINC25SEP420PE","last_price":4.2,"volume":237650,"average_price":4.44,"oi":643125.0,"net_change":0.25,"total_buy_quantity":355250.0,"total_sell_quantity":365050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1757411824664","oi_day_high":645575.0,"oi_day_low":621075.0},"NSE_FO:BHEL25SEP210CE":{"ohlc":{"open":11.75,"high":11.8,"low":8.5,"close":9.1},"depth":{"buy":[{"quantity":2625,"price":8.95,"orders":1},{"quantity":5250,"price":8.9,"orders":2},{"quantity":2625,"price":8.8,"orders":1},{"quantity":2625,"price":8.7,"orders":1},{"quantity":2625,"price":8.6,"orders":1}],"sell":[{"quantity":2625,"price":9.05,"orders":1},{"quantity":5250,"price":9.1,"orders":2},{"quantity":7875,"price":9.15,"orders":2},{"quantity":2625,"price":9.25,"orders":1},{"quantity":2625,"price":9.35,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|73703","symbol":"BHEL25SEP210CE","last_price":9.1,"volume":714000,"average_price":9.23,"oi":1580250.0,"net_change":-1.0,"total_buy_quantity":294000.0,"total_sell_quantity":425250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.1,"last_trade_time":"1757411924793","oi_day_high":1582875.0,"oi_day_low":1456875.0},"NSE_FO:HAL25SEP4300CE":{"ohlc":{"open":205.2,"high":222.5,"low":188.0,"close":206.2},"depth":{"buy":[{"quantity":150,"price":206.25,"orders":1},{"quantity":150,"price":206.2,"orders":1},{"quantity":150,"price":204.05,"orders":1},{"quantity":300,"price":204.0,"orders":1},{"quantity":450,"price":200.0,"orders":2}],"sell":[{"quantity":150,"price":210.45,"orders":1},{"quantity":150,"price":210.55,"orders":1},{"quantity":150,"price":210.65,"orders":1},{"quantity":150,"price":211.0,"orders":1},{"quantity":150,"price":217.7,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|87829","symbol":"HAL25SEP4300CE","last_price":206.2,"volume":44100,"average_price":206.03,"oi":117150.0,"net_change":-0.5,"total_buy_quantity":14850.0,"total_sell_quantity":15150.0,"lower_circuit_limit":15.95,"upper_circuit_limit":397.45,"last_trade_time":"1757411940500","oi_day_high":120000.0,"oi_day_low":117150.0},"NSE_FO:CYIENT25SEP1180CE":{"ohlc":{"open":34.95,"high":41.4,"low":32.2,"close":37.0},"depth":{"buy":[{"quantity":425,"price":36.8,"orders":1},{"quantity":425,"price":36.75,"orders":1},{"quantity":425,"price":36.35,"orders":1},{"quantity":425,"price":36.3,"orders":1},{"quantity":425,"price":36.2,"orders":1}],"sell":[{"quantity":425,"price":37.55,"orders":1},{"quantity":425,"price":37.85,"orders":1},{"quantity":425,"price":37.95,"orders":1},{"quantity":425,"price":38.0,"orders":1},{"quantity":1700,"price":38.9,"orders":2}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|79974","symbol":"CYIENT25SEP1180CE","last_price":37.0,"volume":133450,"average_price":36.86,"oi":33150.0,"net_change":6.5,"total_buy_quantity":112625.0,"total_sell_quantity":59500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.8,"last_trade_time":"1757411991015","oi_day_high":40375.0,"oi_day_low":30600.0},"NSE_FO:JSWSTEEL25SEP1040CE":{"ohlc":{"open":68.25,"high":75.35,"low":67.0,"close":70.1},"depth":{"buy":[{"quantity":675,"price":75.0,"orders":1},{"quantity":675,"price":74.95,"orders":1},{"quantity":675,"price":74.75,"orders":1},{"quantity":675,"price":74.65,"orders":1},{"quantity":675,"price":74.4,"orders":1}],"sell":[{"quantity":675,"price":76.5,"orders":1},{"quantity":675,"price":76.55,"orders":1},{"quantity":675,"price":77.35,"orders":1},{"quantity":675,"price":77.4,"orders":1},{"quantity":675,"price":78.3,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|103547","symbol":"JSWSTEEL25SEP1040CE","last_price":70.1,"volume":43875,"average_price":69.82,"oi":248400.0,"net_change":2.3,"total_buy_quantity":54000.0,"total_sell_quantity":59400.0,"lower_circuit_limit":25.65,"upper_circuit_limit":109.95,"last_trade_time":"1757411532514","oi_day_high":251775.0,"oi_day_low":248400.0},"NSE_FO:ABCAPITAL25SEP275PE":{"ohlc":{"open":2.4,"high":2.9,"low":2.0,"close":2.4},"depth":{"buy":[{"quantity":15500,"price":2.3,"orders":5},{"quantity":12400,"price":2.25,"orders":4},{"quantity":34100,"price":2.2,"orders":4},{"quantity":24800,"price":2.15,"orders":4},{"quantity":6200,"price":2.1,"orders":2}],"sell":[{"quantity":6200,"price":2.4,"orders":2},{"quantity":12400,"price":2.45,"orders":4},{"quantity":9300,"price":2.5,"orders":3},{"quantity":18600,"price":2.55,"orders":2},{"quantity":31000,"price":2.6,"orders":3}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|61415","symbol":"ABCAPITAL25SEP275PE","last_price":2.4,"volume":725400,"average_price":2.38,"oi":911400.0,"net_change":-0.1,"total_buy_quantity":833900.0,"total_sell_quantity":502200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1757411975391","oi_day_high":942400.0,"oi_day_low":846300.0},"NSE_FO:APOLLOHOSP25SEP7750CE":{"ohlc":{"open":172.7,"high":208.8,"low":156.1,"close":199.35},"depth":{"buy":[{"quantity":125,"price":199.0,"orders":1},{"quantity":125,"price":198.9,"orders":1},{"quantity":125,"price":198.75,"orders":1},{"quantity":250,"price":187.1,"orders":1},{"quantity":125,"price":186.85,"orders":1}],"sell":[{"quantity":125,"price":204.25,"orders":1},{"quantity":125,"price":204.4,"orders":1},{"quantity":1000,"price":211.1,"orders":8},{"quantity":500,"price":211.15,"orders":1},{"quantity":375,"price":212.75,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|63885","symbol":"APOLLOHOSP25SEP7750CE","last_price":199.35,"volume":34500,"average_price":186.52,"oi":15375.0,"net_change":30.05,"total_buy_quantity":9375.0,"total_sell_quantity":10125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":358.7,"last_trade_time":"1757411958868","oi_day_high":21125.0,"oi_day_low":15375.0},"NSE_FO:NYKAA25SEP235PE":{"ohlc":{"open":2.35,"high":4.95,"low":2.25,"close":4.0},"depth":{"buy":[{"quantity":3125,"price":4.0,"orders":1},{"quantity":18750,"price":3.95,"orders":5},{"quantity":9375,"price":3.9,"orders":3},{"quantity":9375,"price":3.85,"orders":3},{"quantity":6250,"price":3.8,"orders":2}],"sell":[{"quantity":15625,"price":4.15,"orders":5},{"quantity":9375,"price":4.2,"orders":3},{"quantity":9375,"price":4.25,"orders":3},{"quantity":37500,"price":4.3,"orders":5},{"quantity":21875,"price":4.35,"orders":3}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|119061","symbol":"NYKAA25SEP235PE","last_price":4.0,"volume":1962500,"average_price":4.0,"oi":853125.0,"net_change":1.8,"total_buy_quantity":718750.0,"total_sell_quantity":600000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1757411990454","oi_day_high":853125.0,"oi_day_low":734375.0},"NSE_FO:BAJFINANCE25SEP880PE":{"ohlc":{"open":2.35,"high":2.7,"low":2.1,"close":2.1},"depth":{"buy":[{"quantity":6750,"price":2.1,"orders":5},{"quantity":6000,"price":2.05,"orders":4},{"quantity":12000,"price":2.0,"orders":6},{"quantity":21750,"price":1.95,"orders":4},{"quantity":7500,"price":1.9,"orders":1}],"sell":[{"quantity":750,"price":2.2,"orders":1},{"quantity":3000,"price":2.25,"orders":4},{"quantity":2250,"price":2.3,"orders":3},{"quantity":5250,"price":2.35,"orders":3},{"quantity":16500,"price":2.4,"orders":8}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|41227","symbol":"BAJFINANCE25SEP880PE","last_price":2.1,"volume":228750,"average_price":2.31,"oi":873000.0,"net_change":-0.5,"total_buy_quantity":264750.0,"total_sell_quantity":147750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1757411814515","oi_day_high":993000.0,"oi_day_low":873000.0},"NSE_FO:ASIANPAINT25SEP2480CE":{"ohlc":{"open":80.4,"high":80.4,"low":80.4,"close":80.4},"depth":{"buy":[{"quantity":750,"price":78.9,"orders":3},{"quantity":750,"price":72.85,"orders":1},{"quantity":500,"price":64.8,"orders":1},{"quantity":1000,"price":64.7,"orders":1},{"quantity":750,"price":50.4,"orders":2}],"sell":[{"quantity":3000,"price":91.95,"orders":2},{"quantity":250,"price":92.0,"orders":1},{"quantity":250,"price":94.0,"orders":1},{"quantity":750,"price":96.95,"orders":1},{"quantity":2500,"price":100.35,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|68560","symbol":"ASIANPAINT25SEP2480CE","last_price":80.4,"volume":0,"average_price":0.0,"oi":33750.0,"net_change":0.0,"total_buy_quantity":8500.0,"total_sell_quantity":20500.0,"lower_circuit_limit":16.55,"upper_circuit_limit":144.25,"last_trade_time":"1757325542000","oi_day_high":41000.0,"oi_day_low":33750.0},"NSE_FO:TRENT25SEP5200CE":{"ohlc":{"open":240.0,"high":243.55,"low":169.35,"close":179.0},"depth":{"buy":[{"quantity":100,"price":178.0,"orders":1},{"quantity":100,"price":177.65,"orders":1},{"quantity":100,"price":177.6,"orders":1},{"quantity":100,"price":177.3,"orders":1},{"quantity":400,"price":177.25,"orders":3}],"sell":[{"quantity":100,"price":179.45,"orders":1},{"quantity":100,"price":179.5,"orders":1},{"quantity":500,"price":179.95,"orders":2},{"quantity":800,"price":180.0,"orders":7},{"quantity":100,"price":181.0,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|142763","symbol":"TRENT25SEP5200CE","last_price":179.0,"volume":394200,"average_price":187.37,"oi":106800.0,"net_change":-58.35,"total_buy_quantity":26400.0,"total_sell_quantity":25400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":476.5,"last_trade_time":"1757411997746","oi_day_high":110500.0,"oi_day_low":21500.0},"NSE_FO:ICICIGI25SEP1860PE":{"ohlc":{"open":41.0,"high":58.9,"low":41.0,"close":44.85},"depth":{"buy":[{"quantity":325,"price":43.55,"orders":1},{"quantity":325,"price":43.45,"orders":1},{"quantity":325,"price":41.55,"orders":1},{"quantity":325,"price":41.5,"orders":1},{"quantity":650,"price":41.45,"orders":1}],"sell":[{"quantity":975,"price":48.2,"orders":3},{"quantity":325,"price":48.25,"orders":1},{"quantity":325,"price":48.35,"orders":1},{"quantity":325,"price":48.45,"orders":1},{"quantity":975,"price":48.55,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|93269","symbol":"ICICIGI25SEP1860PE","last_price":44.85,"volume":22425,"average_price":48.91,"oi":30875.0,"net_change":-5.15,"total_buy_quantity":42575.0,"total_sell_quantity":35425.0,"lower_circuit_limit":4.05,"upper_circuit_limit":95.95,"last_trade_time":"1757411997939","oi_day_high":31200.0,"oi_day_low":28600.0},"NSE_FO:CONCOR25SEP530CE":{"ohlc":{"open":23.0,"high":23.0,"low":20.15,"close":20.55},"depth":{"buy":[{"quantity":1250,"price":20.15,"orders":1},{"quantity":1250,"price":20.1,"orders":1},{"quantity":1250,"price":20.05,"orders":1},{"quantity":2500,"price":20.0,"orders":1},{"quantity":1250,"price":18.5,"orders":1}],"sell":[{"quantity":1250,"price":20.6,"orders":1},{"quantity":1250,"price":20.65,"orders":1},{"quantity":1250,"price":20.7,"orders":1},{"quantity":1250,"price":20.75,"orders":1},{"quantity":1250,"price":21.35,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|78743","symbol":"CONCOR25SEP530CE","last_price":20.55,"volume":8750,"average_price":20.72,"oi":312500.0,"net_change":-2.95,"total_buy_quantity":80000.0,"total_sell_quantity":50000.0,"lower_circuit_limit":1.95,"upper_circuit_limit":45.05,"last_trade_time":"1757411914081","oi_day_high":312500.0,"oi_day_low":311250.0},"NSE_FO:SUZLON25SEP56CE":{"ohlc":{"open":2.65,"high":2.7,"low":2.35,"close":2.5},"depth":{"buy":[{"quantity":24000,"price":2.4,"orders":3},{"quantity":32000,"price":2.35,"orders":4},{"quantity":32000,"price":2.3,"orders":4},{"quantity":48000,"price":2.25,"orders":2},{"quantity":48000,"price":2.2,"orders":2}],"sell":[{"quantity":32000,"price":2.5,"orders":4},{"quantity":32000,"price":2.55,"orders":4},{"quantity":120000,"price":2.6,"orders":6},{"quantity":104000,"price":2.65,"orders":4},{"quantity":40000,"price":2.7,"orders":4}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|126189","symbol":"SUZLON25SEP56CE","last_price":2.5,"volume":560000,"average_price":2.51,"oi":2704000.0,"net_change":-0.25,"total_buy_quantity":888000.0,"total_sell_quantity":664000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.75,"last_trade_time":"1757411990977","oi_day_high":2704000.0,"oi_day_low":2496000.0},"NSE_FO:PATANJALI25SEP1760CE":{"ohlc":{"open":63.9,"high":63.9,"low":63.9,"close":63.9},"depth":{"buy":[{"quantity":1800,"price":60.85,"orders":4},{"quantity":300,"price":60.8,"orders":1},{"quantity":1500,"price":60.7,"orders":1},{"quantity":900,"price":59.8,"orders":1},{"quantity":3000,"price":51.6,"orders":1}],"sell":[{"quantity":900,"price":70.45,"orders":1},{"quantity":300,"price":70.5,"orders":1},{"quantity":300,"price":70.55,"orders":1},{"quantity":1500,"price":70.6,"orders":1},{"quantity":1200,"price":71.5,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|121415","symbol":"PATANJALI25SEP1760CE","last_price":63.9,"volume":0,"average_price":0.0,"oi":4200.0,"net_change":0.0,"total_buy_quantity":8700.0,"total_sell_quantity":8100.0,"lower_circuit_limit":1.15,"upper_circuit_limit":126.65,"last_trade_time":"1757324471000","oi_day_high":4800.0,"oi_day_low":3900.0},"NSE_FO:COFORGE25SEP1740CE":{"ohlc":{"open":29.5,"high":42.85,"low":25.75,"close":33.2},"depth":{"buy":[{"quantity":1125,"price":32.4,"orders":2},{"quantity":375,"price":31.85,"orders":1},{"quantity":375,"price":31.8,"orders":1},{"quantity":375,"price":31.5,"orders":1},{"quantity":375,"price":31.45,"orders":1}],"sell":[{"quantity":375,"price":32.7,"orders":1},{"quantity":750,"price":32.75,"orders":1},{"quantity":375,"price":32.85,"orders":1},{"quantity":375,"price":32.9,"orders":1},{"quantity":375,"price":32.95,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|77271","symbol":"COFORGE25SEP1740CE","last_price":33.2,"volume":934500,"average_price":35.58,"oi":270000.0,"net_change":8.55,"total_buy_quantity":156000.0,"total_sell_quantity":75750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.25,"last_trade_time":"1757411991406","oi_day_high":306000.0,"oi_day_low":255750.0},"NSE_FO:ADANIPORTS25SEP1320CE":{"ohlc":{"open":46.45,"high":72.0,"low":46.4,"close":71.85},"depth":{"buy":[{"quantity":475,"price":72.0,"orders":1},{"quantity":950,"price":71.95,"orders":2},{"quantity":475,"price":71.85,"orders":1},{"quantity":475,"price":70.8,"orders":1},{"quantity":1900,"price":70.75,"orders":2}],"sell":[{"quantity":475,"price":72.85,"orders":1},{"quantity":950,"price":73.0,"orders":2},{"quantity":475,"price":74.3,"orders":1},{"quantity":475,"price":74.4,"orders":1},{"quantity":1425,"price":74.7,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|64531","symbol":"ADANIPORTS25SEP1320CE","last_price":71.85,"volume":410400,"average_price":62.76,"oi":237025.0,"net_change":26.8,"total_buy_quantity":95475.0,"total_sell_quantity":11875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":98.6,"last_trade_time":"1757411962881","oi_day_high":275975.0,"oi_day_low":237025.0},"NSE_FO:PGEL25SEP540PE":{"ohlc":{"open":16.3,"high":18.9,"low":11.45,"close":12.45},"depth":{"buy":[{"quantity":1400,"price":12.25,"orders":2},{"quantity":700,"price":12.2,"orders":1},{"quantity":2100,"price":12.15,"orders":3},{"quantity":1400,"price":12.1,"orders":2},{"quantity":2800,"price":12.05,"orders":3}],"sell":[{"quantity":700,"price":12.4,"orders":1},{"quantity":2800,"price":12.45,"orders":4},{"quantity":1400,"price":12.5,"orders":2},{"quantity":700,"price":12.55,"orders":1},{"quantity":700,"price":12.7,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|36503","symbol":"PGEL25SEP540PE","last_price":12.45,"volume":718200,"average_price":13.52,"oi":796600.0,"net_change":-4.9,"total_buy_quantity":292600.0,"total_sell_quantity":133700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.15,"last_trade_time":"1757411999259","oi_day_high":851200.0,"oi_day_low":786800.0},"NSE_FO:DLF25SEP740PE":{"ohlc":{"open":9.45,"high":14.0,"low":8.3,"close":11.2},"depth":{"buy":[{"quantity":1650,"price":11.1,"orders":2},{"quantity":1650,"price":11.05,"orders":1},{"quantity":1650,"price":11.0,"orders":2},{"quantity":825,"price":10.9,"orders":1},{"quantity":4125,"price":10.85,"orders":3}],"sell":[{"quantity":825,"price":11.2,"orders":1},{"quantity":825,"price":11.25,"orders":1},{"quantity":2475,"price":11.3,"orders":3},{"quantity":825,"price":11.5,"orders":1},{"quantity":2475,"price":11.55,"orders":2}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|82152","symbol":"DLF25SEP740PE","last_price":11.2,"volume":1495725,"average_price":11.47,"oi":1024650.0,"net_change":1.85,"total_buy_quantity":216150.0,"total_sell_quantity":178200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.35,"last_trade_time":"1757411970737","oi_day_high":1044450.0,"oi_day_low":876150.0},"NSE_FO:TECHM25SEP1500PE":{"ohlc":{"open":42.15,"high":44.3,"low":30.5,"close":30.85},"depth":{"buy":[{"quantity":600,"price":30.9,"orders":1},{"quantity":1200,"price":30.85,"orders":2},{"quantity":1200,"price":30.8,"orders":2},{"quantity":600,"price":30.75,"orders":1},{"quantity":1200,"price":30.7,"orders":2}],"sell":[{"quantity":1200,"price":31.35,"orders":2},{"quantity":600,"price":31.45,"orders":1},{"quantity":600,"price":31.5,"orders":1},{"quantity":1800,"price":31.55,"orders":3},{"quantity":600,"price":31.6,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|129856","symbol":"TECHM25SEP1500PE","last_price":30.85,"volume":777000,"average_price":35.13,"oi":412800.0,"net_change":-20.4,"total_buy_quantity":115800.0,"total_sell_quantity":80400.0,"lower_circuit_limit":8.85,"upper_circuit_limit":93.65,"last_trade_time":"1757411997988","oi_day_high":429000.0,"oi_day_low":363600.0},"NSE_FO:PIIND25SEP3700PE":{"ohlc":{"open":88.0,"high":109.6,"low":75.15,"close":75.4},"depth":{"buy":[{"quantity":350,"price":75.2,"orders":2},{"quantity":175,"price":75.05,"orders":1},{"quantity":175,"price":75.0,"orders":1},{"quantity":175,"price":74.1,"orders":1},{"quantity":175,"price":74.05,"orders":1}],"sell":[{"quantity":175,"price":77.35,"orders":1},{"quantity":175,"price":77.4,"orders":1},{"quantity":175,"price":77.5,"orders":1},{"quantity":175,"price":77.55,"orders":1},{"quantity":175,"price":77.6,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|125756","symbol":"PIIND25SEP3700PE","last_price":75.4,"volume":13300,"average_price":92.57,"oi":38675.0,"net_change":-9.95,"total_buy_quantity":38500.0,"total_sell_quantity":8225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":171.0,"last_trade_time":"1757411992109","oi_day_high":38675.0,"oi_day_low":35525.0},"NSE_FO:SUNPHARMA25SEP1580CE":{"ohlc":{"open":32.55,"high":37.75,"low":29.4,"close":36.6},"depth":{"buy":[{"quantity":350,"price":36.4,"orders":1},{"quantity":700,"price":35.95,"orders":2},{"quantity":700,"price":35.9,"orders":2},{"quantity":1050,"price":35.85,"orders":3},{"quantity":350,"price":35.7,"orders":1}],"sell":[{"quantity":350,"price":36.85,"orders":1},{"quantity":350,"price":36.95,"orders":1},{"quantity":1050,"price":37.0,"orders":3},{"quantity":350,"price":37.1,"orders":1},{"quantity":350,"price":37.15,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|125163","symbol":"SUNPHARMA25SEP1580CE","last_price":36.6,"volume":858200,"average_price":33.52,"oi":301350.0,"net_change":4.25,"total_buy_quantity":309050.0,"total_sell_quantity":87500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.75,"last_trade_time":"1757411994376","oi_day_high":343700.0,"oi_day_low":276500.0},"NSE_FO:HINDALCO25SEP700PE":{"ohlc":{"open":2.9,"high":3.5,"low":2.65,"close":2.65},"depth":{"buy":[{"quantity":4200,"price":2.65,"orders":3},{"quantity":12600,"price":2.6,"orders":6},{"quantity":8400,"price":2.55,"orders":4},{"quantity":19600,"price":2.5,"orders":7},{"quantity":22400,"price":2.45,"orders":4}],"sell":[{"quantity":5600,"price":2.75,"orders":4},{"quantity":7000,"price":2.8,"orders":4},{"quantity":7000,"price":2.85,"orders":3},{"quantity":7000,"price":2.9,"orders":3},{"quantity":14000,"price":2.95,"orders":3}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|92785","symbol":"HINDALCO25SEP700PE","last_price":2.65,"volume":733600,"average_price":2.96,"oi":1404200.0,"net_change":-0.8,"total_buy_quantity":351400.0,"total_sell_quantity":299600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.45,"last_trade_time":"1757411950493","oi_day_high":1423800.0,"oi_day_low":1381800.0},"NSE_FO:AUBANK25SEP730PE":{"ohlc":{"open":34.25,"high":36.15,"low":33.75,"close":36.15},"depth":{"buy":[{"quantity":1000,"price":34.85,"orders":1},{"quantity":2000,"price":34.8,"orders":2},{"quantity":1000,"price":34.75,"orders":1},{"quantity":1000,"price":34.7,"orders":1},{"quantity":1000,"price":34.6,"orders":1}],"sell":[{"quantity":1000,"price":35.25,"orders":1},{"quantity":2000,"price":35.3,"orders":2},{"quantity":1000,"price":35.35,"orders":1},{"quantity":1000,"price":35.9,"orders":1},{"quantity":2000,"price":36.5,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|65312","symbol":"AUBANK25SEP730PE","last_price":36.15,"volume":8000,"average_price":35.1,"oi":192000.0,"net_change":2.4,"total_buy_quantity":71000.0,"total_sell_quantity":72000.0,"lower_circuit_limit":7.4,"upper_circuit_limit":60.1,"last_trade_time":"1757394465453","oi_day_high":194000.0,"oi_day_low":192000.0},"NSE_FO:MANKIND25SEP2450PE":{"ohlc":{"open":18.0,"high":18.9,"low":14.2,"close":15.2},"depth":{"buy":[{"quantity":225,"price":15.0,"orders":1},{"quantity":225,"price":14.95,"orders":1},{"quantity":225,"price":14.85,"orders":1},{"quantity":225,"price":14.75,"orders":1},{"quantity":450,"price":14.6,"orders":2}],"sell":[{"quantity":225,"price":15.85,"orders":1},{"quantity":225,"price":15.9,"orders":1},{"quantity":225,"price":16.6,"orders":1},{"quantity":225,"price":16.95,"orders":1},{"quantity":225,"price":17.0,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|107368","symbol":"MANKIND25SEP2450PE","last_price":15.2,"volume":11250,"average_price":15.5,"oi":11025.0,"net_change":-1.1,"total_buy_quantity":44775.0,"total_sell_quantity":32625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.35,"last_trade_time":"1757411955740","oi_day_high":12600.0,"oi_day_low":9000.0},"NSE_FO:APLAPOLLO25SEP1600CE":{"ohlc":{"open":105.8,"high":112.0,"low":94.1,"close":109.0},"depth":{"buy":[{"quantity":350,"price":105.2,"orders":1},{"quantity":350,"price":104.9,"orders":1},{"quantity":350,"price":104.85,"orders":1},{"quantity":1050,"price":103.3,"orders":1},{"quantity":700,"price":101.65,"orders":1}],"sell":[{"quantity":350,"price":113.4,"orders":1},{"quantity":350,"price":113.45,"orders":1},{"quantity":350,"price":113.55,"orders":1},{"quantity":1400,"price":114.9,"orders":1},{"quantity":1050,"price":115.05,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|67027","symbol":"APLAPOLLO25SEP1600CE","last_price":109.0,"volume":18550,"average_price":101.17,"oi":146650.0,"net_change":-0.7,"total_buy_quantity":25200.0,"total_sell_quantity":31850.0,"lower_circuit_limit":36.05,"upper_circuit_limit":183.35,"last_trade_time":"1757410777602","oi_day_high":148400.0,"oi_day_low":146300.0},"NSE_FO:KALYANKJIL25SEP510PE":{"ohlc":{"open":17.8,"high":22.0,"low":17.25,"close":19.35},"depth":{"buy":[{"quantity":2350,"price":18.9,"orders":2},{"quantity":1175,"price":18.85,"orders":1},{"quantity":1175,"price":18.8,"orders":1},{"quantity":1175,"price":18.75,"orders":1},{"quantity":1175,"price":18.7,"orders":1}],"sell":[{"quantity":2350,"price":19.15,"orders":2},{"quantity":1175,"price":19.25,"orders":1},{"quantity":2350,"price":19.3,"orders":2},{"quantity":2350,"price":19.35,"orders":2},{"quantity":1175,"price":19.4,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|101693","symbol":"KALYANKJIL25SEP510PE","last_price":19.35,"volume":454725,"average_price":20.07,"oi":531100.0,"net_change":2.85,"total_buy_quantity":172725.0,"total_sell_quantity":204450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.25,"last_trade_time":"1757411997498","oi_day_high":548725.0,"oi_day_low":484100.0},"NSE_FO:YESBANK25SEP19CE":{"ohlc":{"open":1.5,"high":1.6,"low":1.45,"close":1.55},"depth":{"buy":[{"quantity":466500,"price":1.5,"orders":5},{"quantity":186600,"price":1.45,"orders":4},{"quantity":62200,"price":1.4,"orders":2},{"quantity":93300,"price":1.35,"orders":3},{"quantity":31100,"price":1.3,"orders":1}],"sell":[{"quantity":124400,"price":1.55,"orders":3},{"quantity":155500,"price":1.6,"orders":5},{"quantity":622000,"price":1.65,"orders":6},{"quantity":62200,"price":1.7,"orders":2},{"quantity":31100,"price":1.75,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|134838","symbol":"YESBANK25SEP19CE","last_price":1.55,"volume":5255900,"average_price":1.53,"oi":2.12724E7,"net_change":0.15,"total_buy_quantity":3545400.0,"total_sell_quantity":1679400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1757411597323","oi_day_high":2.23609E7,"oi_day_low":2.09614E7},"NSE_FO:BDL25SEP1450PE":{"ohlc":{"open":44.95,"high":56.95,"low":39.4,"close":53.1},"depth":{"buy":[{"quantity":325,"price":51.8,"orders":1},{"quantity":325,"price":51.75,"orders":1},{"quantity":325,"price":51.4,"orders":1},{"quantity":325,"price":49.9,"orders":1},{"quantity":1950,"price":49.85,"orders":2}],"sell":[{"quantity":325,"price":52.65,"orders":1},{"quantity":650,"price":52.7,"orders":2},{"quantity":325,"price":53.25,"orders":1},{"quantity":325,"price":53.3,"orders":1},{"quantity":325,"price":53.5,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|68543","symbol":"BDL25SEP1450PE","last_price":53.1,"volume":70850,"average_price":51.35,"oi":137800.0,"net_change":8.65,"total_buy_quantity":26325.0,"total_sell_quantity":22425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":103.6,"last_trade_time":"1757411663084","oi_day_high":139100.0,"oi_day_low":132600.0},"NSE_FO:BPCL25SEP310PE":{"ohlc":{"open":3.35,"high":4.55,"low":2.75,"close":4.35},"depth":{"buy":[{"quantity":1975,"price":4.25,"orders":1},{"quantity":5925,"price":4.2,"orders":3},{"quantity":7900,"price":4.15,"orders":4},{"quantity":3950,"price":4.1,"orders":2},{"quantity":3950,"price":4.05,"orders":2}],"sell":[{"quantity":3950,"price":4.35,"orders":2},{"quantity":5925,"price":4.4,"orders":3},{"quantity":5925,"price":4.45,"orders":3},{"quantity":5925,"price":4.5,"orders":3},{"quantity":5925,"price":4.55,"orders":3}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|75460","symbol":"BPCL25SEP310PE","last_price":4.35,"volume":1838725,"average_price":3.73,"oi":940100.0,"net_change":0.65,"total_buy_quantity":525350.0,"total_sell_quantity":329825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1757411997771","oi_day_high":1021075.0,"oi_day_low":870975.0},"NSE_FO:INDUSTOWER25SEP335PE":{"ohlc":{"open":4.7,"high":5.35,"low":3.55,"close":3.7},"depth":{"buy":[{"quantity":5100,"price":3.7,"orders":3},{"quantity":3400,"price":3.65,"orders":2},{"quantity":5100,"price":3.6,"orders":3},{"quantity":3400,"price":3.55,"orders":2},{"quantity":13600,"price":3.5,"orders":4}],"sell":[{"quantity":1700,"price":3.8,"orders":1},{"quantity":6800,"price":3.85,"orders":4},{"quantity":3400,"price":3.9,"orders":2},{"quantity":3400,"price":3.95,"orders":2},{"quantity":1700,"price":4.0,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|97207","symbol":"INDUSTOWER25SEP335PE","last_price":3.7,"volume":1616700,"average_price":4.37,"oi":1322600.0,"net_change":-1.25,"total_buy_quantity":351900.0,"total_sell_quantity":387600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.95,"last_trade_time":"1757411980920","oi_day_high":1411000.0,"oi_day_low":1195100.0},"NSE_FO:LT25SEP3550PE":{"ohlc":{"open":50.55,"high":60.35,"low":46.75,"close":53.4},"depth":{"buy":[{"quantity":175,"price":51.8,"orders":1},{"quantity":350,"price":51.75,"orders":2},{"quantity":175,"price":51.7,"orders":1},{"quantity":175,"price":51.65,"orders":1},{"quantity":175,"price":51.55,"orders":1}],"sell":[{"quantity":175,"price":53.35,"orders":1},{"quantity":175,"price":53.4,"orders":1},{"quantity":350,"price":53.45,"orders":2},{"quantity":175,"price":53.5,"orders":1},{"quantity":350,"price":53.7,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|105073","symbol":"LT25SEP3550PE","last_price":53.4,"volume":409500,"average_price":52.89,"oi":205800.0,"net_change":0.35,"total_buy_quantity":124250.0,"total_sell_quantity":14700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":133.5,"last_trade_time":"1757411995149","oi_day_high":230650.0,"oi_day_low":205800.0},"NSE_FO:MANAPPURAM25SEP265CE":{"ohlc":{"open":28.8,"high":31.55,"low":28.35,"close":28.35},"depth":{"buy":[{"quantity":3000,"price":28.9,"orders":1},{"quantity":3000,"price":28.85,"orders":1},{"quantity":3000,"price":28.8,"orders":1},{"quantity":3000,"price":28.7,"orders":1},{"quantity":9000,"price":27.65,"orders":1}],"sell":[{"quantity":3000,"price":29.7,"orders":1},{"quantity":3000,"price":29.75,"orders":1},{"quantity":3000,"price":29.85,"orders":1},{"quantity":3000,"price":29.95,"orders":1},{"quantity":21000,"price":30.3,"orders":2}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|106939","symbol":"MANAPPURAM25SEP265CE","last_price":28.35,"volume":45000,"average_price":29.76,"oi":279000.0,"net_change":-1.3,"total_buy_quantity":183000.0,"total_sell_quantity":294000.0,"lower_circuit_limit":9.65,"upper_circuit_limit":49.65,"last_trade_time":"1757409734269","oi_day_high":282000.0,"oi_day_low":279000.0},"NSE_FO:SUPREMEIND25SEP4500CE":{"ohlc":{"open":111.05,"high":125.65,"low":66.6,"close":66.6},"depth":{"buy":[{"quantity":175,"price":61.35,"orders":1},{"quantity":1750,"price":61.3,"orders":1},{"quantity":175,"price":60.2,"orders":1},{"quantity":175,"price":57.6,"orders":1},{"quantity":175,"price":54.15,"orders":1}],"sell":[{"quantity":175,"price":77.05,"orders":1},{"quantity":175,"price":77.15,"orders":1},{"quantity":175,"price":77.25,"orders":1},{"quantity":3150,"price":77.3,"orders":1},{"quantity":175,"price":86.0,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|125482","symbol":"SUPREMEIND25SEP4500CE","last_price":66.6,"volume":64400,"average_price":89.67,"oi":35525.0,"net_change":-50.25,"total_buy_quantity":5425.0,"total_sell_quantity":16100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":267.55,"last_trade_time":"1757411995860","oi_day_high":36400.0,"oi_day_low":16275.0},"NSE_FO:LUPIN25SEP1920PE":{"ohlc":{"open":28.0,"high":30.75,"low":21.8,"close":21.9},"depth":{"buy":[{"quantity":425,"price":19.0,"orders":1},{"quantity":425,"price":18.95,"orders":1},{"quantity":425,"price":18.85,"orders":1},{"quantity":425,"price":18.8,"orders":1},{"quantity":425,"price":18.75,"orders":1}],"sell":[{"quantity":425,"price":22.05,"orders":1},{"quantity":425,"price":22.1,"orders":1},{"quantity":425,"price":22.4,"orders":1},{"quantity":425,"price":22.75,"orders":1},{"quantity":425,"price":23.4,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|109972","symbol":"LUPIN25SEP1920PE","last_price":21.9,"volume":127925,"average_price":26.26,"oi":90950.0,"net_change":-6.05,"total_buy_quantity":143225.0,"total_sell_quantity":57375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.25,"last_trade_time":"1757411975540","oi_day_high":93075.0,"oi_day_low":66725.0},"NSE_FO:PAGEIND25SEP44000CE":{"ohlc":{"open":1101.7,"high":1222.3,"low":1071.35,"close":1220.0},"depth":{"buy":[{"quantity":45,"price":1145.95,"orders":3},{"quantity":15,"price":1145.9,"orders":1},{"quantity":45,"price":1145.8,"orders":1},{"quantity":15,"price":1145.1,"orders":1},{"quantity":15,"price":1108.15,"orders":1}],"sell":[{"quantity":15,"price":1269.95,"orders":1},{"quantity":15,"price":1270.0,"orders":1},{"quantity":30,"price":1320.3,"orders":1},{"quantity":15,"price":1335.85,"orders":1},{"quantity":150,"price":1376.25,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|121137","symbol":"PAGEIND25SEP44000CE","last_price":1220.0,"volume":330,"average_price":1140.52,"oi":1140.0,"net_change":-29.55,"total_buy_quantity":1275.0,"total_sell_quantity":1260.0,"lower_circuit_limit":64.1,"upper_circuit_limit":2435.0,"last_trade_time":"1757411960734","oi_day_high":1140.0,"oi_day_low":1080.0},"NSE_FO:CONCOR25SEP530PE":{"ohlc":{"open":4.5,"high":6.85,"low":4.25,"close":6.5},"depth":{"buy":[{"quantity":1250,"price":6.3,"orders":1},{"quantity":1250,"price":6.25,"orders":1},{"quantity":1250,"price":6.15,"orders":1},{"quantity":1250,"price":6.1,"orders":1},{"quantity":1250,"price":6.05,"orders":1}],"sell":[{"quantity":2500,"price":6.55,"orders":2},{"quantity":2500,"price":6.6,"orders":2},{"quantity":1250,"price":6.65,"orders":1},{"quantity":2500,"price":6.7,"orders":2},{"quantity":1250,"price":6.95,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|78744","symbol":"CONCOR25SEP530PE","last_price":6.5,"volume":141250,"average_price":5.77,"oi":433750.0,"net_change":1.95,"total_buy_quantity":276250.0,"total_sell_quantity":183750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1757411986465","oi_day_high":436250.0,"oi_day_low":413750.0},"NSE_FO:RBLBANK25SEP250PE":{"ohlc":{"open":1.5,"high":1.5,"low":1.0,"close":1.2},"depth":{"buy":[{"quantity":25400,"price":1.05,"orders":1},{"quantity":25400,"price":1.0,"orders":1},{"quantity":25400,"price":0.75,"orders":1},{"quantity":3175,"price":0.7,"orders":1},{"quantity":3175,"price":0.6,"orders":1}],"sell":[{"quantity":3175,"price":1.2,"orders":1},{"quantity":3175,"price":1.3,"orders":1},{"quantity":3175,"price":1.35,"orders":1},{"quantity":6350,"price":1.45,"orders":1},{"quantity":3175,"price":1.5,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|128760","symbol":"RBLBANK25SEP250PE","last_price":1.2,"volume":15875,"average_price":1.18,"oi":1330325.0,"net_change":-0.6,"total_buy_quantity":127000.0,"total_sell_quantity":92075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1757409231344","oi_day_high":1339850.0,"oi_day_low":1330325.0},"NSE_FO:UNITDSPR25SEP1280CE":{"ohlc":{"open":35.0,"high":41.3,"low":34.15,"close":41.2},"depth":{"buy":[{"quantity":400,"price":40.85,"orders":1},{"quantity":400,"price":40.8,"orders":1},{"quantity":400,"price":40.65,"orders":1},{"quantity":400,"price":40.2,"orders":1},{"quantity":400,"price":40.15,"orders":1}],"sell":[{"quantity":400,"price":41.4,"orders":1},{"quantity":400,"price":41.45,"orders":1},{"quantity":400,"price":41.6,"orders":1},{"quantity":400,"price":42.1,"orders":1},{"quantity":800,"price":42.15,"orders":2}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|143478","symbol":"UNITDSPR25SEP1280CE","last_price":41.2,"volume":37600,"average_price":38.21,"oi":34000.0,"net_change":4.1,"total_buy_quantity":57200.0,"total_sell_quantity":47200.0,"lower_circuit_limit":1.45,"upper_circuit_limit":72.75,"last_trade_time":"1757411839669","oi_day_high":36400.0,"oi_day_low":31600.0},"NSE_FO:ETERNAL25SEP315PE":{"ohlc":{"open":3.65,"high":4.6,"low":3.45,"close":3.9},"depth":{"buy":[{"quantity":4850,"price":3.8,"orders":1},{"quantity":7275,"price":3.75,"orders":3},{"quantity":9700,"price":3.7,"orders":3},{"quantity":4850,"price":3.65,"orders":2},{"quantity":12125,"price":3.6,"orders":4}],"sell":[{"quantity":7275,"price":3.9,"orders":3},{"quantity":7275,"price":3.95,"orders":3},{"quantity":4850,"price":4.0,"orders":2},{"quantity":2425,"price":4.05,"orders":1},{"quantity":9700,"price":4.1,"orders":4}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|83522","symbol":"ETERNAL25SEP315PE","last_price":3.9,"volume":1852700,"average_price":4.12,"oi":1750850.0,"net_change":0.65,"total_buy_quantity":688700.0,"total_sell_quantity":404975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.25,"last_trade_time":"1757411894003","oi_day_high":1809050.0,"oi_day_low":1714475.0},"NSE_FO:KFINTECH25SEP1050CE":{"ohlc":{"open":59.0,"high":64.7,"low":54.15,"close":64.7},"depth":{"buy":[{"quantity":1350,"price":64.35,"orders":3},{"quantity":900,"price":64.3,"orders":2},{"quantity":450,"price":64.1,"orders":1},{"quantity":450,"price":63.3,"orders":1},{"quantity":1350,"price":59.8,"orders":1}],"sell":[{"quantity":900,"price":65.75,"orders":2},{"quantity":450,"price":66.1,"orders":1},{"quantity":450,"price":66.15,"orders":1},{"quantity":450,"price":66.55,"orders":1},{"quantity":450,"price":66.6,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|102580","symbol":"KFINTECH25SEP1050CE","last_price":64.7,"volume":19800,"average_price":61.91,"oi":46800.0,"net_change":0.5,"total_buy_quantity":28350.0,"total_sell_quantity":52200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":130.75,"last_trade_time":"1757411892003","oi_day_high":49500.0,"oi_day_low":45000.0},"NSE_FO:TATAELXSI25SEP5300PE":{"ohlc":{"open":58.0,"high":81.3,"low":34.25,"close":54.0},"depth":{"buy":[{"quantity":200,"price":54.2,"orders":2},{"quantity":100,"price":53.85,"orders":1},{"quantity":100,"price":53.8,"orders":1},{"quantity":100,"price":53.75,"orders":1},{"quantity":100,"price":53.7,"orders":1}],"sell":[{"quantity":100,"price":55.8,"orders":1},{"quantity":100,"price":55.85,"orders":1},{"quantity":100,"price":55.95,"orders":1},{"quantity":600,"price":56.0,"orders":3},{"quantity":100,"price":56.5,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|127675","symbol":"TATAELXSI25SEP5300PE","last_price":54.0,"volume":217000,"average_price":56.83,"oi":40400.0,"net_change":-10.2,"total_buy_quantity":31800.0,"total_sell_quantity":17300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":166.3,"last_trade_time":"1757411999694","oi_day_high":42500.0,"oi_day_low":24100.0},"NSE_FO:KOTAKBANK25SEP1940PE":{"ohlc":{"open":19.8,"high":29.2,"low":18.35,"close":20.2},"depth":{"buy":[{"quantity":400,"price":20.15,"orders":1},{"quantity":2000,"price":20.1,"orders":2},{"quantity":400,"price":19.9,"orders":1},{"quantity":400,"price":19.85,"orders":1},{"quantity":2800,"price":19.8,"orders":3}],"sell":[{"quantity":400,"price":20.7,"orders":1},{"quantity":800,"price":20.75,"orders":2},{"quantity":1600,"price":20.85,"orders":4},{"quantity":2400,"price":20.9,"orders":2},{"quantity":1600,"price":20.95,"orders":4}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|102763","symbol":"KOTAKBANK25SEP1940PE","last_price":20.2,"volume":2100000,"average_price":23.81,"oi":626000.0,"net_change":-1.75,"total_buy_quantity":216800.0,"total_sell_quantity":85600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.35,"last_trade_time":"1757411999520","oi_day_high":683200.0,"oi_day_low":615200.0},"NSE_FO:JUBLFOOD25SEP640CE":{"ohlc":{"open":31.95,"high":31.95,"low":26.3,"close":31.25},"depth":{"buy":[{"quantity":1250,"price":31.05,"orders":1},{"quantity":1250,"price":30.9,"orders":1},{"quantity":1250,"price":30.85,"orders":1},{"quantity":1250,"price":30.75,"orders":1},{"quantity":1250,"price":30.2,"orders":1}],"sell":[{"quantity":2500,"price":31.8,"orders":2},{"quantity":1250,"price":31.85,"orders":1},{"quantity":1250,"price":31.9,"orders":1},{"quantity":1250,"price":31.95,"orders":1},{"quantity":1250,"price":32.05,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|104048","symbol":"JUBLFOOD25SEP640CE","last_price":31.25,"volume":50000,"average_price":28.86,"oi":173750.0,"net_change":3.05,"total_buy_quantity":95000.0,"total_sell_quantity":120000.0,"lower_circuit_limit":3.85,"upper_circuit_limit":52.55,"last_trade_time":"1757411970001","oi_day_high":181250.0,"oi_day_low":173750.0},"NSE_FO:EICHERMOT25SEP6150PE":{"ohlc":{"open":9.6,"high":10.4,"low":6.75,"close":8.5},"depth":{"buy":[{"quantity":175,"price":5.3,"orders":1},{"quantity":700,"price":5.25,"orders":1},{"quantity":175,"price":5.2,"orders":1},{"quantity":875,"price":5.15,"orders":1},{"quantity":175,"price":4.7,"orders":1}],"sell":[{"quantity":175,"price":12.95,"orders":1},{"quantity":175,"price":13.0,"orders":1},{"quantity":175,"price":13.05,"orders":1},{"quantity":700,"price":13.1,"orders":1},{"quantity":175,"price":13.15,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|83050","symbol":"EICHERMOT25SEP6150PE","last_price":8.5,"volume":9450,"average_price":8.44,"oi":28350.0,"net_change":-1.1,"total_buy_quantity":56700.0,"total_sell_quantity":12775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.05,"last_trade_time":"1757411762268","oi_day_high":28875.0,"oi_day_low":28000.0},"NSE_FO:GODREJPROP25SEP2000CE":{"ohlc":{"open":50.2,"high":51.35,"low":39.4,"close":40.7},"depth":{"buy":[{"quantity":275,"price":40.25,"orders":1},{"quantity":275,"price":40.2,"orders":1},{"quantity":1650,"price":40.0,"orders":4},{"quantity":275,"price":39.95,"orders":1},{"quantity":275,"price":39.9,"orders":1}],"sell":[{"quantity":550,"price":40.7,"orders":1},{"quantity":275,"price":40.8,"orders":1},{"quantity":275,"price":40.85,"orders":1},{"quantity":550,"price":40.9,"orders":2},{"quantity":550,"price":40.95,"orders":2}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|88010","symbol":"GODREJPROP25SEP2000CE","last_price":40.7,"volume":399300,"average_price":42.77,"oi":555775.0,"net_change":-8.15,"total_buy_quantity":97350.0,"total_sell_quantity":59950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":114.45,"last_trade_time":"1757411996781","oi_day_high":555775.0,"oi_day_low":500225.0},"NSE_FO:ICICIPRULI25SEP610CE":{"ohlc":{"open":8.25,"high":9.4,"low":7.0,"close":9.3},"depth":{"buy":[{"quantity":925,"price":8.9,"orders":1},{"quantity":925,"price":8.85,"orders":1},{"quantity":925,"price":8.8,"orders":1},{"quantity":925,"price":8.55,"orders":1},{"quantity":925,"price":8.5,"orders":1}],"sell":[{"quantity":925,"price":9.4,"orders":1},{"quantity":1850,"price":9.45,"orders":2},{"quantity":2775,"price":9.55,"orders":2},{"quantity":3700,"price":9.9,"orders":2},{"quantity":925,"price":10.0,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|93957","symbol":"ICICIPRULI25SEP610CE","last_price":9.3,"volume":277500,"average_price":8.09,"oi":363525.0,"net_change":1.9,"total_buy_quantity":132275.0,"total_sell_quantity":160950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.4,"last_trade_time":"1757411993039","oi_day_high":396825.0,"oi_day_low":363525.0},"NSE_FO:TORNTPOWER25SEP1240CE":{"ohlc":{"open":44.0,"high":44.0,"low":33.2,"close":37.0},"depth":{"buy":[{"quantity":375,"price":36.35,"orders":1},{"quantity":375,"price":36.0,"orders":1},{"quantity":375,"price":35.7,"orders":1},{"quantity":750,"price":34.55,"orders":1},{"quantity":375,"price":34.5,"orders":1}],"sell":[{"quantity":375,"price":38.8,"orders":1},{"quantity":375,"price":38.85,"orders":1},{"quantity":2625,"price":40.55,"orders":7},{"quantity":750,"price":40.75,"orders":1},{"quantity":1500,"price":41.1,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|142661","symbol":"TORNTPOWER25SEP1240CE","last_price":37.0,"volume":34125,"average_price":36.24,"oi":28500.0,"net_change":-13.6,"total_buy_quantity":49875.0,"total_sell_quantity":49875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":102.0,"last_trade_time":"1757411965536","oi_day_high":29250.0,"oi_day_low":22125.0},"NSE_FO:POLYCAB25SEP7100CE":{"ohlc":{"open":300.0,"high":300.0,"low":220.0,"close":240.0},"depth":{"buy":[{"quantity":125,"price":237.5,"orders":1},{"quantity":125,"price":237.4,"orders":1},{"quantity":250,"price":236.4,"orders":2},{"quantity":125,"price":234.15,"orders":1},{"quantity":125,"price":234.1,"orders":1}],"sell":[{"quantity":125,"price":241.6,"orders":1},{"quantity":125,"price":241.95,"orders":1},{"quantity":125,"price":242.0,"orders":1},{"quantity":125,"price":242.05,"orders":1},{"quantity":125,"price":242.1,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|119240","symbol":"POLYCAB25SEP7100CE","last_price":240.0,"volume":18375,"average_price":247.06,"oi":23750.0,"net_change":-113.0,"total_buy_quantity":13125.0,"total_sell_quantity":15875.0,"lower_circuit_limit":33.75,"upper_circuit_limit":672.25,"last_trade_time":"1757411985538","oi_day_high":24750.0,"oi_day_low":17750.0},"NSE_FO:UPL25SEP720PE":{"ohlc":{"open":26.65,"high":32.2,"low":23.6,"close":30.6},"depth":{"buy":[{"quantity":1355,"price":30.7,"orders":1},{"quantity":2710,"price":30.65,"orders":2},{"quantity":1355,"price":30.6,"orders":1},{"quantity":4065,"price":30.45,"orders":3},{"quantity":2710,"price":29.55,"orders":1}],"sell":[{"quantity":1355,"price":31.2,"orders":1},{"quantity":1355,"price":31.25,"orders":1},{"quantity":1355,"price":31.3,"orders":1},{"quantity":1355,"price":32.3,"orders":1},{"quantity":4065,"price":32.35,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|143681","symbol":"UPL25SEP720PE","last_price":30.6,"volume":565035,"average_price":27.29,"oi":550130.0,"net_change":0.5,"total_buy_quantity":88075.0,"total_sell_quantity":134145.0,"lower_circuit_limit":8.65,"upper_circuit_limit":51.55,"last_trade_time":"1757411892412","oi_day_high":608395.0,"oi_day_low":550130.0},"NSE_FO:NAUKRI25SEP1380CE":{"ohlc":{"open":23.0,"high":41.8,"low":23.0,"close":28.1},"depth":{"buy":[{"quantity":750,"price":27.6,"orders":1},{"quantity":375,"price":27.55,"orders":1},{"quantity":375,"price":27.45,"orders":1},{"quantity":750,"price":27.4,"orders":2},{"quantity":375,"price":27.35,"orders":1}],"sell":[{"quantity":375,"price":28.1,"orders":1},{"quantity":375,"price":28.15,"orders":1},{"quantity":375,"price":28.2,"orders":1},{"quantity":375,"price":28.25,"orders":1},{"quantity":375,"price":28.35,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|111027","symbol":"NAUKRI25SEP1380CE","last_price":28.1,"volume":1360500,"average_price":35.08,"oi":169125.0,"net_change":5.75,"total_buy_quantity":114000.0,"total_sell_quantity":87750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.5,"last_trade_time":"1757411985071","oi_day_high":230250.0,"oi_day_low":84750.0},"NSE_FO:DIXON25SEP16750CE":{"ohlc":{"open":1360.0,"high":1410.0,"low":1263.65,"close":1390.0},"depth":{"buy":[{"quantity":50,"price":1391.95,"orders":1},{"quantity":100,"price":1391.9,"orders":2},{"quantity":50,"price":1391.85,"orders":1},{"quantity":50,"price":1391.75,"orders":1},{"quantity":50,"price":1380.0,"orders":1}],"sell":[{"quantity":50,"price":1411.4,"orders":1},{"quantity":50,"price":1411.45,"orders":1},{"quantity":50,"price":1411.5,"orders":1},{"quantity":50,"price":1411.6,"orders":1},{"quantity":50,"price":1425.0,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|81759","symbol":"DIXON25SEP16750CE","last_price":1390.0,"volume":1350,"average_price":1334.45,"oi":4700.0,"net_change":-10.0,"total_buy_quantity":4500.0,"total_sell_quantity":3300.0,"lower_circuit_limit":394.45,"upper_circuit_limit":2405.55,"last_trade_time":"1757408085973","oi_day_high":5150.0,"oi_day_low":4600.0},"NSE_FO:VEDL25SEP420PE":{"ohlc":{"open":4.4,"high":4.95,"low":3.7,"close":4.3},"depth":{"buy":[{"quantity":4600,"price":4.25,"orders":4},{"quantity":12650,"price":4.2,"orders":8},{"quantity":9200,"price":4.15,"orders":5},{"quantity":8050,"price":4.1,"orders":5},{"quantity":11500,"price":4.05,"orders":6}],"sell":[{"quantity":9200,"price":4.35,"orders":7},{"quantity":16100,"price":4.4,"orders":9},{"quantity":16100,"price":4.45,"orders":6},{"quantity":9200,"price":4.5,"orders":4},{"quantity":4600,"price":4.55,"orders":3}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|48452","symbol":"VEDL25SEP420PE","last_price":4.3,"volume":1199450,"average_price":4.33,"oi":1086750.0,"net_change":-0.35,"total_buy_quantity":342700.0,"total_sell_quantity":427800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.65,"last_trade_time":"1757411984551","oi_day_high":1137350.0,"oi_day_low":1055700.0},"NSE_FO:SHRIRAMFIN25SEP570CE":{"ohlc":{"open":32.8,"high":33.2,"low":30.8,"close":32.8},"depth":{"buy":[{"quantity":825,"price":32.2,"orders":1},{"quantity":825,"price":32.1,"orders":1},{"quantity":825,"price":32.05,"orders":1},{"quantity":825,"price":31.9,"orders":1},{"quantity":4125,"price":30.2,"orders":2}],"sell":[{"quantity":825,"price":32.95,"orders":1},{"quantity":825,"price":33.05,"orders":1},{"quantity":825,"price":33.5,"orders":1},{"quantity":825,"price":33.55,"orders":1},{"quantity":3300,"price":33.65,"orders":2}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|123536","symbol":"SHRIRAMFIN25SEP570CE","last_price":32.8,"volume":39600,"average_price":31.93,"oi":85800.0,"net_change":-1.55,"total_buy_quantity":61050.0,"total_sell_quantity":100650.0,"lower_circuit_limit":6.65,"upper_circuit_limit":62.05,"last_trade_time":"1757411933577","oi_day_high":90750.0,"oi_day_low":83325.0},"NSE_FO:UNIONBANK25SEP127.5PE":{"ohlc":{"open":2.6,"high":3.4,"low":2.55,"close":2.85},"depth":{"buy":[{"quantity":22125,"price":2.75,"orders":4},{"quantity":8850,"price":2.7,"orders":2},{"quantity":4425,"price":2.65,"orders":1},{"quantity":4425,"price":2.6,"orders":1},{"quantity":4425,"price":2.55,"orders":1}],"sell":[{"quantity":4425,"price":2.85,"orders":1},{"quantity":8850,"price":2.9,"orders":2},{"quantity":8850,"price":2.95,"orders":2},{"quantity":4425,"price":3.0,"orders":1},{"quantity":4425,"price":3.05,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|132445","symbol":"UNIONBANK25SEP127.5PE","last_price":2.85,"volume":482325,"average_price":2.96,"oi":1092975.0,"net_change":0.2,"total_buy_quantity":809775.0,"total_sell_quantity":712425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1757411893003","oi_day_high":1115100.0,"oi_day_low":1057575.0},"NSE_FO:SONACOMS25SEP450CE":{"ohlc":{"open":19.75,"high":19.75,"low":12.35,"close":13.5},"depth":{"buy":[{"quantity":2100,"price":13.35,"orders":2},{"quantity":2100,"price":13.25,"orders":2},{"quantity":2100,"price":13.2,"orders":2},{"quantity":2100,"price":13.15,"orders":2},{"quantity":1050,"price":13.05,"orders":1}],"sell":[{"quantity":1050,"price":13.5,"orders":1},{"quantity":2100,"price":13.6,"orders":2},{"quantity":1050,"price":13.7,"orders":1},{"quantity":2100,"price":13.75,"orders":2},{"quantity":2100,"price":13.8,"orders":2}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|124540","symbol":"SONACOMS25SEP450CE","last_price":13.5,"volume":589050,"average_price":14.46,"oi":543900.0,"net_change":-5.1,"total_buy_quantity":261450.0,"total_sell_quantity":296100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.6,"last_trade_time":"1757411993793","oi_day_high":555450.0,"oi_day_low":508200.0},"NSE_FO:AUROPHARMA25SEP1020PE":{"ohlc":{"open":14.0,"high":16.05,"low":12.0,"close":13.3},"depth":{"buy":[{"quantity":1100,"price":13.2,"orders":2},{"quantity":550,"price":13.1,"orders":1},{"quantity":1100,"price":12.4,"orders":1},{"quantity":550,"price":12.35,"orders":1},{"quantity":1100,"price":12.3,"orders":1}],"sell":[{"quantity":1100,"price":13.55,"orders":2},{"quantity":1100,"price":13.75,"orders":2},{"quantity":550,"price":13.85,"orders":1},{"quantity":550,"price":13.9,"orders":1},{"quantity":1100,"price":14.0,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|65579","symbol":"AUROPHARMA25SEP1020PE","last_price":13.3,"volume":336600,"average_price":13.78,"oi":315700.0,"net_change":-1.9,"total_buy_quantity":273900.0,"total_sell_quantity":103400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.55,"last_trade_time":"1757411986479","oi_day_high":316250.0,"oi_day_low":259600.0},"NSE_FO:PIIND25SEP3700CE":{"ohlc":{"open":95.1,"high":101.0,"low":70.3,"close":97.0},"depth":{"buy":[{"quantity":175,"price":96.35,"orders":1},{"quantity":175,"price":96.3,"orders":1},{"quantity":175,"price":96.25,"orders":1},{"quantity":350,"price":95.5,"orders":2},{"quantity":175,"price":95.0,"orders":1}],"sell":[{"quantity":175,"price":100.55,"orders":1},{"quantity":175,"price":100.65,"orders":1},{"quantity":175,"price":100.75,"orders":1},{"quantity":350,"price":101.0,"orders":1},{"quantity":175,"price":104.4,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|125747","symbol":"PIIND25SEP3700CE","last_price":97.0,"volume":64575,"average_price":86.03,"oi":49525.0,"net_change":5.65,"total_buy_quantity":26775.0,"total_sell_quantity":16625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":188.15,"last_trade_time":"1757411991097","oi_day_high":51975.0,"oi_day_low":40600.0},"NSE_FO:PFC25SEP380PE":{"ohlc":{"open":2.6,"high":3.6,"low":2.6,"close":3.45},"depth":{"buy":[{"quantity":1300,"price":3.45,"orders":1},{"quantity":9100,"price":3.4,"orders":7},{"quantity":3900,"price":3.35,"orders":3},{"quantity":2600,"price":3.3,"orders":2},{"quantity":6500,"price":3.25,"orders":4}],"sell":[{"quantity":3900,"price":3.5,"orders":3},{"quantity":2600,"price":3.55,"orders":2},{"quantity":3900,"price":3.6,"orders":3},{"quantity":3900,"price":3.65,"orders":2},{"quantity":2600,"price":3.7,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|122551","symbol":"PFC25SEP380PE","last_price":3.45,"volume":899600,"average_price":3.18,"oi":1851200.0,"net_change":0.4,"total_buy_quantity":471900.0,"total_sell_quantity":302900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1757411942835","oi_day_high":1933100.0,"oi_day_low":1846000.0},"NSE_FO:HINDPETRO25SEP380PE":{"ohlc":{"open":4.45,"high":5.65,"low":3.8,"close":5.4},"depth":{"buy":[{"quantity":2025,"price":5.35,"orders":1},{"quantity":8100,"price":5.3,"orders":4},{"quantity":8100,"price":5.25,"orders":4},{"quantity":4050,"price":5.2,"orders":2},{"quantity":10125,"price":5.15,"orders":3}],"sell":[{"quantity":4050,"price":5.45,"orders":2},{"quantity":14175,"price":5.5,"orders":4},{"quantity":4050,"price":5.55,"orders":2},{"quantity":8100,"price":5.6,"orders":4},{"quantity":10125,"price":5.65,"orders":5}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|45521","symbol":"HINDPETRO25SEP380PE","last_price":5.4,"volume":682425,"average_price":4.7,"oi":690525.0,"net_change":1.0,"total_buy_quantity":538650.0,"total_sell_quantity":506250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.4,"last_trade_time":"1757411953047","oi_day_high":690525.0,"oi_day_low":603450.0},"NSE_FO:DELHIVERY25SEP470CE":{"ohlc":{"open":15.2,"high":15.3,"low":8.95,"close":9.95},"depth":{"buy":[{"quantity":2075,"price":10.0,"orders":1},{"quantity":4150,"price":9.95,"orders":2},{"quantity":2075,"price":9.85,"orders":1},{"quantity":2075,"price":9.8,"orders":1},{"quantity":2075,"price":9.75,"orders":1}],"sell":[{"quantity":2075,"price":10.15,"orders":1},{"quantity":4150,"price":10.2,"orders":2},{"quantity":8300,"price":10.25,"orders":2},{"quantity":2075,"price":10.35,"orders":1},{"quantity":2075,"price":10.4,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|83162","symbol":"DELHIVERY25SEP470CE","last_price":9.95,"volume":1904850,"average_price":10.38,"oi":653625.0,"net_change":-5.35,"total_buy_quantity":435750.0,"total_sell_quantity":400475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.3,"last_trade_time":"1757411975659","oi_day_high":726250.0,"oi_day_low":612125.0},"NSE_FO:COALINDIA25SEP375PE":{"ohlc":{"open":1.95,"high":2.1,"low":1.65,"close":1.75},"depth":{"buy":[{"quantity":5400,"price":1.7,"orders":4},{"quantity":12150,"price":1.65,"orders":6},{"quantity":17550,"price":1.6,"orders":6},{"quantity":4050,"price":1.55,"orders":2},{"quantity":4050,"price":1.5,"orders":2}],"sell":[{"quantity":13500,"price":1.8,"orders":7},{"quantity":9450,"price":1.85,"orders":4},{"quantity":9450,"price":1.9,"orders":3},{"quantity":6750,"price":1.95,"orders":2},{"quantity":6750,"price":2.0,"orders":3}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|76636","symbol":"COALINDIA25SEP375PE","last_price":1.75,"volume":1054350,"average_price":1.86,"oi":1718550.0,"net_change":-0.2,"total_buy_quantity":594000.0,"total_sell_quantity":533250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1757411992898","oi_day_high":1718550.0,"oi_day_low":1591650.0},"NSE_FO:CDSL25SEP1460PE":{"ohlc":{"open":9.65,"high":12.0,"low":8.35,"close":10.0},"depth":{"buy":[{"quantity":475,"price":10.0,"orders":1},{"quantity":475,"price":9.95,"orders":1},{"quantity":475,"price":9.85,"orders":1},{"quantity":1425,"price":8.55,"orders":2},{"quantity":475,"price":8.5,"orders":1}],"sell":[{"quantity":475,"price":10.15,"orders":1},{"quantity":950,"price":10.2,"orders":2},{"quantity":950,"price":10.3,"orders":2},{"quantity":475,"price":10.5,"orders":1},{"quantity":475,"price":10.6,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|74935","symbol":"CDSL25SEP1460PE","last_price":10.0,"volume":133475,"average_price":9.87,"oi":219925.0,"net_change":0.5,"total_buy_quantity":167675.0,"total_sell_quantity":57950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.5,"last_trade_time":"1757411986280","oi_day_high":221825.0,"oi_day_low":206625.0},"NSE_FO:MOTHERSON25SEP92.5CE":{"ohlc":{"open":6.8,"high":7.4,"low":6.15,"close":7.4},"depth":{"buy":[{"quantity":6150,"price":7.25,"orders":1},{"quantity":6150,"price":7.2,"orders":1},{"quantity":6150,"price":7.15,"orders":1},{"quantity":6150,"price":7.1,"orders":1},{"quantity":24600,"price":7.05,"orders":2}],"sell":[{"quantity":12300,"price":7.4,"orders":2},{"quantity":12300,"price":7.45,"orders":2},{"quantity":6150,"price":7.55,"orders":1},{"quantity":24600,"price":7.6,"orders":2},{"quantity":43050,"price":7.7,"orders":2}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|110107","symbol":"MOTHERSON25SEP92.5CE","last_price":7.4,"volume":682650,"average_price":6.82,"oi":688800.0,"net_change":-0.1,"total_buy_quantity":559650.0,"total_sell_quantity":621150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.5,"last_trade_time":"1757411405004","oi_day_high":719550.0,"oi_day_low":688800.0},"NSE_FO:INDHOTEL25SEP770PE":{"ohlc":{"open":11.05,"high":16.4,"low":10.95,"close":11.95},"depth":{"buy":[{"quantity":1000,"price":11.65,"orders":1},{"quantity":3000,"price":11.6,"orders":3},{"quantity":1000,"price":11.55,"orders":1},{"quantity":2000,"price":11.5,"orders":2},{"quantity":1000,"price":11.45,"orders":1}],"sell":[{"quantity":1000,"price":11.8,"orders":1},{"quantity":2000,"price":11.85,"orders":2},{"quantity":2000,"price":11.9,"orders":2},{"quantity":2000,"price":11.95,"orders":2},{"quantity":3000,"price":12.2,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|95567","symbol":"INDHOTEL25SEP770PE","last_price":11.95,"volume":876000,"average_price":14.06,"oi":455000.0,"net_change":0.75,"total_buy_quantity":222000.0,"total_sell_quantity":180000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.2,"last_trade_time":"1757411997905","oi_day_high":490000.0,"oi_day_low":403000.0},"NSE_FO:HINDUNILVR25SEP2660CE":{"ohlc":{"open":34.05,"high":39.45,"low":27.65,"close":38.5},"depth":{"buy":[{"quantity":300,"price":37.95,"orders":1},{"quantity":600,"price":37.9,"orders":1},{"quantity":300,"price":37.75,"orders":1},{"quantity":300,"price":37.65,"orders":1},{"quantity":300,"price":37.6,"orders":1}],"sell":[{"quantity":300,"price":38.65,"orders":1},{"quantity":300,"price":38.7,"orders":1},{"quantity":300,"price":38.85,"orders":1},{"quantity":300,"price":38.9,"orders":1},{"quantity":300,"price":38.95,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|91736","symbol":"HINDUNILVR25SEP2660CE","last_price":38.5,"volume":519900,"average_price":33.72,"oi":212400.0,"net_change":7.35,"total_buy_quantity":272400.0,"total_sell_quantity":46800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.15,"last_trade_time":"1757411997697","oi_day_high":236700.0,"oi_day_low":203400.0},"NSE_FO:SAIL25SEP120PE":{"ohlc":{"open":0.5,"high":0.6,"low":0.4,"close":0.55},"depth":{"buy":[{"quantity":150400,"price":0.5,"orders":10},{"quantity":136300,"price":0.45,"orders":7},{"quantity":540500,"price":0.4,"orders":14},{"quantity":596900,"price":0.35,"orders":10},{"quantity":897700,"price":0.3,"orders":12}],"sell":[{"quantity":37600,"price":0.55,"orders":5},{"quantity":192700,"price":0.6,"orders":17},{"quantity":126900,"price":0.65,"orders":5},{"quantity":108100,"price":0.7,"orders":2},{"quantity":117500,"price":0.75,"orders":3}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|130507","symbol":"SAIL25SEP120PE","last_price":0.55,"volume":2105600,"average_price":0.5,"oi":3355800.0,"net_change":0.1,"total_buy_quantity":5292200.0,"total_sell_quantity":1358300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1757411607653","oi_day_high":3355800.0,"oi_day_low":3158400.0},"NSE_FO:SBILIFE25SEP1820CE":{"ohlc":{"open":17.75,"high":32.0,"low":17.0,"close":30.9},"depth":{"buy":[{"quantity":1125,"price":30.7,"orders":1},{"quantity":375,"price":30.65,"orders":1},{"quantity":1500,"price":30.55,"orders":2},{"quantity":1500,"price":30.5,"orders":2},{"quantity":1125,"price":30.45,"orders":2}],"sell":[{"quantity":750,"price":31.6,"orders":2},{"quantity":375,"price":31.65,"orders":1},{"quantity":750,"price":31.7,"orders":2},{"quantity":375,"price":31.8,"orders":1},{"quantity":750,"price":31.95,"orders":2}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|121980","symbol":"SBILIFE25SEP1820CE","last_price":30.9,"volume":580500,"average_price":26.74,"oi":235875.0,"net_change":9.4,"total_buy_quantity":163500.0,"total_sell_quantity":58125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.5,"last_trade_time":"1757411996686","oi_day_high":296625.0,"oi_day_low":235875.0},"NSE_FO:MCX25SEP7400CE":{"ohlc":{"open":360.2,"high":367.85,"low":283.45,"close":363.25},"depth":{"buy":[{"quantity":125,"price":355.85,"orders":1},{"quantity":125,"price":355.8,"orders":1},{"quantity":125,"price":355.75,"orders":1},{"quantity":125,"price":355.65,"orders":1},{"quantity":125,"price":355.0,"orders":1}],"sell":[{"quantity":125,"price":370.15,"orders":1},{"quantity":125,"price":370.2,"orders":1},{"quantity":250,"price":370.25,"orders":2},{"quantity":125,"price":370.3,"orders":1},{"quantity":125,"price":370.4,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|113269","symbol":"MCX25SEP7400CE","last_price":363.25,"volume":36625,"average_price":319.56,"oi":37500.0,"net_change":-24.9,"total_buy_quantity":9875.0,"total_sell_quantity":11250.0,"lower_circuit_limit":18.35,"upper_circuit_limit":757.95,"last_trade_time":"1757411916059","oi_day_high":38125.0,"oi_day_low":35750.0},"NSE_FO:M&M25SEP3300PE":{"ohlc":{"open":6.8,"high":8.0,"low":5.25,"close":6.7},"depth":{"buy":[{"quantity":1200,"price":6.55,"orders":6},{"quantity":1400,"price":6.5,"orders":6},{"quantity":200,"price":6.4,"orders":1},{"quantity":200,"price":6.25,"orders":1},{"quantity":1200,"price":6.1,"orders":2}],"sell":[{"quantity":200,"price":6.7,"orders":1},{"quantity":200,"price":6.75,"orders":1},{"quantity":800,"price":6.8,"orders":4},{"quantity":600,"price":6.85,"orders":3},{"quantity":800,"price":6.9,"orders":4}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|110356","symbol":"M&M25SEP3300PE","last_price":6.7,"volume":446600,"average_price":7.08,"oi":641200.0,"net_change":0.05,"total_buy_quantity":515800.0,"total_sell_quantity":100400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.65,"last_trade_time":"1757411980088","oi_day_high":672000.0,"oi_day_low":598800.0},"NSE_FO:IRFC25SEP117.5PE":{"ohlc":{"open":0.8,"high":0.8,"low":0.6,"close":0.7},"depth":{"buy":[{"quantity":12750,"price":0.7,"orders":3},{"quantity":8500,"price":0.65,"orders":2},{"quantity":12750,"price":0.6,"orders":3},{"quantity":12750,"price":0.55,"orders":3},{"quantity":17000,"price":0.5,"orders":3}],"sell":[{"quantity":12750,"price":0.75,"orders":3},{"quantity":12750,"price":0.8,"orders":3},{"quantity":12750,"price":0.85,"orders":3},{"quantity":8500,"price":0.9,"orders":2},{"quantity":8500,"price":0.95,"orders":2}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|99078","symbol":"IRFC25SEP117.5PE","last_price":0.7,"volume":102000,"average_price":0.7,"oi":535500.0,"net_change":-0.05,"total_buy_quantity":1508750.0,"total_sell_quantity":544000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1757411037567","oi_day_high":556750.0,"oi_day_low":531250.0},"NSE_FO:NCC25SEP210PE":{"ohlc":{"open":6.3,"high":7.8,"low":6.15,"close":7.5},"depth":{"buy":[{"quantity":2700,"price":7.5,"orders":1},{"quantity":2700,"price":7.45,"orders":1},{"quantity":2700,"price":7.4,"orders":1},{"quantity":5400,"price":7.35,"orders":2},{"quantity":5400,"price":7.25,"orders":1}],"sell":[{"quantity":2700,"price":7.65,"orders":1},{"quantity":2700,"price":7.7,"orders":1},{"quantity":2700,"price":7.75,"orders":1},{"quantity":5400,"price":7.8,"orders":2},{"quantity":8100,"price":7.85,"orders":2}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|116386","symbol":"NCC25SEP210PE","last_price":7.5,"volume":502200,"average_price":7.04,"oi":726300.0,"net_change":0.8,"total_buy_quantity":270000.0,"total_sell_quantity":159300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.7,"last_trade_time":"1757411893003","oi_day_high":739800.0,"oi_day_low":702000.0},"NSE_FO:LTIM25SEP5200PE":{"ohlc":{"open":164.0,"high":181.5,"low":145.0,"close":165.55},"depth":{"buy":[{"quantity":150,"price":161.0,"orders":1},{"quantity":150,"price":160.25,"orders":1},{"quantity":450,"price":160.2,"orders":1},{"quantity":150,"price":145.0,"orders":1},{"quantity":1800,"price":141.9,"orders":1}],"sell":[{"quantity":150,"price":166.45,"orders":1},{"quantity":300,"price":166.55,"orders":2},{"quantity":150,"price":167.75,"orders":1},{"quantity":150,"price":167.8,"orders":1},{"quantity":300,"price":169.55,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|109650","symbol":"LTIM25SEP5200PE","last_price":165.55,"volume":94050,"average_price":157.49,"oi":64500.0,"net_change":-29.2,"total_buy_quantity":8400.0,"total_sell_quantity":19500.0,"lower_circuit_limit":42.55,"upper_circuit_limit":346.95,"last_trade_time":"1757411968316","oi_day_high":65100.0,"oi_day_low":57750.0},"NSE_FO:AXISBANK25SEP1050PE":{"ohlc":{"open":12.05,"high":15.25,"low":11.65,"close":12.3},"depth":{"buy":[{"quantity":3125,"price":12.2,"orders":5},{"quantity":5000,"price":12.15,"orders":4},{"quantity":5000,"price":12.1,"orders":4},{"quantity":3750,"price":12.05,"orders":2},{"quantity":2500,"price":12.0,"orders":4}],"sell":[{"quantity":2500,"price":12.4,"orders":4},{"quantity":3125,"price":12.45,"orders":3},{"quantity":1875,"price":12.5,"orders":3},{"quantity":1875,"price":12.55,"orders":3},{"quantity":4375,"price":12.6,"orders":4}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|66104","symbol":"AXISBANK25SEP1050PE","last_price":12.3,"volume":1486250,"average_price":13.51,"oi":1520625.0,"net_change":0.25,"total_buy_quantity":390000.0,"total_sell_quantity":169375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.05,"last_trade_time":"1757411973653","oi_day_high":1532500.0,"oi_day_low":1468125.0},"NSE_FO:TIINDIA25SEP2950CE":{"ohlc":{"open":214.05,"high":245.0,"low":200.6,"close":245.0},"depth":{"buy":[{"quantity":200,"price":231.15,"orders":1},{"quantity":200,"price":231.1,"orders":1},{"quantity":200,"price":231.0,"orders":1},{"quantity":200,"price":230.75,"orders":1},{"quantity":600,"price":229.7,"orders":1}],"sell":[{"quantity":200,"price":248.65,"orders":1},{"quantity":200,"price":248.7,"orders":1},{"quantity":200,"price":248.75,"orders":1},{"quantity":200,"price":248.85,"orders":1},{"quantity":1400,"price":262.35,"orders":2}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|130136","symbol":"TIINDIA25SEP2950CE","last_price":245.0,"volume":3200,"average_price":227.98,"oi":9000.0,"net_change":63.7,"total_buy_quantity":13400.0,"total_sell_quantity":13400.0,"lower_circuit_limit":37.45,"upper_circuit_limit":325.15,"last_trade_time":"1757411902034","oi_day_high":9600.0,"oi_day_low":9000.0},"NSE_FO:TITAN25SEP3650CE":{"ohlc":{"open":74.95,"high":75.0,"low":53.15,"close":57.4},"depth":{"buy":[{"quantity":525,"price":57.1,"orders":2},{"quantity":700,"price":56.65,"orders":2},{"quantity":175,"price":56.6,"orders":1},{"quantity":700,"price":56.45,"orders":2},{"quantity":700,"price":56.4,"orders":2}],"sell":[{"quantity":175,"price":57.4,"orders":1},{"quantity":175,"price":57.65,"orders":1},{"quantity":175,"price":57.7,"orders":1},{"quantity":175,"price":57.75,"orders":1},{"quantity":175,"price":57.8,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|130660","symbol":"TITAN25SEP3650CE","last_price":57.4,"volume":480025,"average_price":57.88,"oi":193375.0,"net_change":-14.25,"total_buy_quantity":78575.0,"total_sell_quantity":24675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":154.85,"last_trade_time":"1757411997311","oi_day_high":209825.0,"oi_day_low":162225.0},"NSE_FO:NBCC25SEP100CE":{"ohlc":{"open":5.1,"high":5.7,"low":4.5,"close":4.9},"depth":{"buy":[{"quantity":6500,"price":4.85,"orders":1},{"quantity":13000,"price":4.8,"orders":2},{"quantity":19500,"price":4.75,"orders":3},{"quantity":13000,"price":4.7,"orders":2},{"quantity":6500,"price":4.65,"orders":1}],"sell":[{"quantity":26000,"price":4.95,"orders":4},{"quantity":26000,"price":5.0,"orders":4},{"quantity":19500,"price":5.05,"orders":3},{"quantity":13000,"price":5.1,"orders":2},{"quantity":26000,"price":5.15,"orders":3}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|116331","symbol":"NBCC25SEP100CE","last_price":4.9,"volume":513500,"average_price":5.12,"oi":981500.0,"net_change":0.0,"total_buy_quantity":689000.0,"total_sell_quantity":1033500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.9,"last_trade_time":"1757411915238","oi_day_high":1014000.0,"oi_day_low":923000.0},"NSE_FO:INDIGO25SEP5700PE":{"ohlc":{"open":109.85,"high":156.6,"low":105.45,"close":132.75},"depth":{"buy":[{"quantity":150,"price":131.1,"orders":1},{"quantity":300,"price":131.05,"orders":2},{"quantity":300,"price":131.0,"orders":2},{"quantity":150,"price":130.95,"orders":1},{"quantity":150,"price":130.85,"orders":1}],"sell":[{"quantity":150,"price":132.75,"orders":1},{"quantity":150,"price":132.8,"orders":1},{"quantity":150,"price":133.05,"orders":1},{"quantity":300,"price":133.1,"orders":2},{"quantity":150,"price":134.4,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|96333","symbol":"INDIGO25SEP5700PE","last_price":132.75,"volume":234900,"average_price":129.18,"oi":278100.0,"net_change":30.45,"total_buy_quantity":23250.0,"total_sell_quantity":21450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":245.4,"last_trade_time":"1757411976216","oi_day_high":278400.0,"oi_day_low":259200.0},"NSE_FO:NATIONALUM25SEP185PE":{"ohlc":{"open":0.65,"high":1.0,"low":0.65,"close":0.8},"depth":{"buy":[{"quantity":18750,"price":0.75,"orders":3},{"quantity":15000,"price":0.7,"orders":3},{"quantity":22500,"price":0.65,"orders":4},{"quantity":33750,"price":0.6,"orders":2},{"quantity":120000,"price":0.55,"orders":3}],"sell":[{"quantity":56250,"price":0.8,"orders":8},{"quantity":45000,"price":0.85,"orders":5},{"quantity":18750,"price":0.9,"orders":4},{"quantity":30000,"price":0.95,"orders":3},{"quantity":18750,"price":1.0,"orders":3}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|110674","symbol":"NATIONALUM25SEP185PE","last_price":0.8,"volume":1031250,"average_price":0.84,"oi":1650000.0,"net_change":0.05,"total_buy_quantity":1653750.0,"total_sell_quantity":877500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1757411994097","oi_day_high":1781250.0,"oi_day_low":1650000.0},"NSE_FO:JSWENERGY25SEP500PE":{"ohlc":{"open":7.0,"high":8.65,"low":6.5,"close":7.8},"depth":{"buy":[{"quantity":29000,"price":8.0,"orders":1},{"quantity":2000,"price":7.95,"orders":2},{"quantity":1000,"price":7.9,"orders":1},{"quantity":1000,"price":7.8,"orders":1},{"quantity":1000,"price":7.75,"orders":1}],"sell":[{"quantity":2000,"price":8.1,"orders":2},{"quantity":3000,"price":8.15,"orders":3},{"quantity":4000,"price":8.2,"orders":3},{"quantity":2000,"price":8.25,"orders":1},{"quantity":3000,"price":8.4,"orders":2}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|103199","symbol":"JSWENERGY25SEP500PE","last_price":7.8,"volume":964000,"average_price":8.05,"oi":711000.0,"net_change":0.85,"total_buy_quantity":499000.0,"total_sell_quantity":208000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.95,"last_trade_time":"1757411996656","oi_day_high":1057000.0,"oi_day_low":711000.0},"NSE_FO:IIFL25SEP440CE":{"ohlc":{"open":19.1,"high":19.1,"low":13.4,"close":14.9},"depth":{"buy":[{"quantity":1650,"price":14.45,"orders":1},{"quantity":3300,"price":14.4,"orders":2},{"quantity":3300,"price":14.35,"orders":2},{"quantity":1650,"price":14.3,"orders":1},{"quantity":1650,"price":14.2,"orders":1}],"sell":[{"quantity":1650,"price":14.85,"orders":1},{"quantity":1650,"price":14.9,"orders":1},{"quantity":1650,"price":15.0,"orders":1},{"quantity":1650,"price":15.1,"orders":1},{"quantity":1650,"price":15.3,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|97545","symbol":"IIFL25SEP440CE","last_price":14.9,"volume":173250,"average_price":14.76,"oi":282150.0,"net_change":-3.2,"total_buy_quantity":176550.0,"total_sell_quantity":283800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.4,"last_trade_time":"1757411996966","oi_day_high":283800.0,"oi_day_low":217800.0},"NSE_FO:CGPOWER25SEP660PE":{"ohlc":{"open":1.9,"high":2.5,"low":1.8,"close":1.9},"depth":{"buy":[{"quantity":850,"price":1.75,"orders":1},{"quantity":850,"price":1.7,"orders":1},{"quantity":850,"price":1.65,"orders":1},{"quantity":850,"price":1.6,"orders":1},{"quantity":850,"price":1.55,"orders":1}],"sell":[{"quantity":1700,"price":1.9,"orders":2},{"quantity":2550,"price":1.95,"orders":3},{"quantity":3400,"price":2.0,"orders":2},{"quantity":1700,"price":2.05,"orders":2},{"quantity":1700,"price":2.1,"orders":2}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|78227","symbol":"CGPOWER25SEP660PE","last_price":1.9,"volume":65450,"average_price":2.02,"oi":254150.0,"net_change":0.15,"total_buy_quantity":317900.0,"total_sell_quantity":119850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1757411849151","oi_day_high":266900.0,"oi_day_low":251600.0},"NSE_FO:TRENT25SEP5200PE":{"ohlc":{"open":89.0,"high":141.9,"low":85.05,"close":126.1},"depth":{"buy":[{"quantity":200,"price":125.0,"orders":2},{"quantity":100,"price":123.6,"orders":1},{"quantity":200,"price":123.55,"orders":2},{"quantity":100,"price":123.5,"orders":1},{"quantity":100,"price":123.45,"orders":1}],"sell":[{"quantity":200,"price":126.35,"orders":2},{"quantity":100,"price":126.45,"orders":1},{"quantity":100,"price":126.5,"orders":1},{"quantity":100,"price":126.6,"orders":1},{"quantity":100,"price":126.65,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|142764","symbol":"TRENT25SEP5200PE","last_price":126.1,"volume":769100,"average_price":118.81,"oi":150500.0,"net_change":32.2,"total_buy_quantity":37100.0,"total_sell_quantity":21000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":246.85,"last_trade_time":"1757411997319","oi_day_high":157800.0,"oi_day_low":108100.0},"NSE_FO:CANBK25SEP105CE":{"ohlc":{"open":4.6,"high":5.05,"low":3.95,"close":4.5},"depth":{"buy":[{"quantity":13500,"price":4.45,"orders":2},{"quantity":13500,"price":4.4,"orders":2},{"quantity":33750,"price":4.35,"orders":3},{"quantity":81000,"price":4.3,"orders":3},{"quantity":13500,"price":4.25,"orders":2}],"sell":[{"quantity":27000,"price":4.6,"orders":4},{"quantity":33750,"price":4.65,"orders":5},{"quantity":67500,"price":4.7,"orders":3},{"quantity":67500,"price":4.75,"orders":4},{"quantity":13500,"price":4.8,"orders":2}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|74407","symbol":"CANBK25SEP105CE","last_price":4.5,"volume":560250,"average_price":4.49,"oi":4131000.0,"net_change":0.0,"total_buy_quantity":769500.0,"total_sell_quantity":985500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.5,"last_trade_time":"1757411738548","oi_day_high":4164750.0,"oi_day_low":4131000.0},"NSE_FO:HINDZINC25SEP420CE":{"ohlc":{"open":23.0,"high":24.5,"low":18.8,"close":20.5},"depth":{"buy":[{"quantity":2450,"price":20.1,"orders":2},{"quantity":1225,"price":19.95,"orders":1},{"quantity":1225,"price":19.65,"orders":1},{"quantity":3675,"price":19.55,"orders":2},{"quantity":3675,"price":19.35,"orders":2}],"sell":[{"quantity":1225,"price":20.4,"orders":1},{"quantity":1225,"price":20.45,"orders":1},{"quantity":2450,"price":20.5,"orders":1},{"quantity":1225,"price":20.65,"orders":1},{"quantity":1225,"price":20.75,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|94376","symbol":"HINDZINC25SEP420CE","last_price":20.5,"volume":72275,"average_price":20.75,"oi":274400.0,"net_change":-1.25,"total_buy_quantity":149450.0,"total_sell_quantity":127400.0,"lower_circuit_limit":1.45,"upper_circuit_limit":42.05,"last_trade_time":"1757411842695","oi_day_high":274400.0,"oi_day_low":248675.0},"NSE_FO:RELIANCE25SEP1390PE":{"ohlc":{"open":27.05,"high":32.35,"low":25.9,"close":28.95},"depth":{"buy":[{"quantity":500,"price":28.95,"orders":1},{"quantity":500,"price":28.7,"orders":1},{"quantity":1500,"price":28.65,"orders":3},{"quantity":2000,"price":28.6,"orders":2},{"quantity":1500,"price":28.0,"orders":2}],"sell":[{"quantity":1000,"price":29.25,"orders":1},{"quantity":2500,"price":29.3,"orders":3},{"quantity":1000,"price":29.4,"orders":1},{"quantity":500,"price":29.45,"orders":1},{"quantity":3500,"price":29.5,"orders":3}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|120707","symbol":"RELIANCE25SEP1390PE","last_price":28.95,"volume":952500,"average_price":28.91,"oi":1833000.0,"net_change":1.05,"total_buy_quantity":59500.0,"total_sell_quantity":79000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.6,"last_trade_time":"1757411934195","oi_day_high":1852500.0,"oi_day_low":1832500.0},"NSE_FO:NHPC25SEP78PE":{"ohlc":{"open":1.55,"high":1.8,"low":1.4,"close":1.5},"depth":{"buy":[{"quantity":6400,"price":1.5,"orders":1},{"quantity":19200,"price":1.45,"orders":3},{"quantity":83200,"price":1.4,"orders":5},{"quantity":57600,"price":1.35,"orders":5},{"quantity":6400,"price":1.3,"orders":1}],"sell":[{"quantity":38400,"price":1.55,"orders":6},{"quantity":64000,"price":1.6,"orders":6},{"quantity":64000,"price":1.65,"orders":3},{"quantity":6400,"price":1.7,"orders":1},{"quantity":12800,"price":1.75,"orders":2}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|117809","symbol":"NHPC25SEP78PE","last_price":1.5,"volume":793600,"average_price":1.61,"oi":1139200.0,"net_change":0.1,"total_buy_quantity":825600.0,"total_sell_quantity":876800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1757411995140","oi_day_high":1145600.0,"oi_day_low":934400.0},"NSE_FO:SBILIFE25SEP1820PE":{"ohlc":{"open":49.1,"high":53.4,"low":37.25,"close":37.25},"depth":{"buy":[{"quantity":375,"price":37.2,"orders":1},{"quantity":375,"price":37.1,"orders":1},{"quantity":375,"price":37.0,"orders":1},{"quantity":375,"price":36.95,"orders":1},{"quantity":1125,"price":35.9,"orders":1}],"sell":[{"quantity":375,"price":38.5,"orders":1},{"quantity":375,"price":38.55,"orders":1},{"quantity":375,"price":38.6,"orders":1},{"quantity":375,"price":38.7,"orders":1},{"quantity":375,"price":39.2,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|121981","symbol":"SBILIFE25SEP1820PE","last_price":37.25,"volume":57375,"average_price":43.78,"oi":110250.0,"net_change":-17.8,"total_buy_quantity":15000.0,"total_sell_quantity":18375.0,"lower_circuit_limit":10.65,"upper_circuit_limit":99.45,"last_trade_time":"1757411959595","oi_day_high":110250.0,"oi_day_low":106875.0},"NSE_FO:KEI25SEP3850CE":{"ohlc":{"open":267.25,"high":267.25,"low":267.25,"close":267.25},"depth":{"buy":[{"quantity":350,"price":226.25,"orders":2},{"quantity":350,"price":226.2,"orders":1},{"quantity":175,"price":226.15,"orders":1},{"quantity":525,"price":226.05,"orders":1},{"quantity":525,"price":222.9,"orders":1}],"sell":[{"quantity":175,"price":258.2,"orders":1},{"quantity":700,"price":258.25,"orders":1},{"quantity":1225,"price":262.7,"orders":2},{"quantity":1750,"price":274.15,"orders":1},{"quantity":350,"price":285.45,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|102205","symbol":"KEI25SEP3850CE","last_price":267.25,"volume":0,"average_price":0.0,"oi":10850.0,"net_change":0.0,"total_buy_quantity":6300.0,"total_sell_quantity":12775.0,"lower_circuit_limit":44.25,"upper_circuit_limit":490.25,"last_trade_time":"1757305038000","oi_day_high":10850.0,"oi_day_low":10850.0},"NSE_FO:JSWSTEEL25SEP1040PE":{"ohlc":{"open":3.9,"high":4.45,"low":3.1,"close":3.4},"depth":{"buy":[{"quantity":4050,"price":3.35,"orders":4},{"quantity":4725,"price":3.3,"orders":5},{"quantity":3375,"price":3.25,"orders":3},{"quantity":675,"price":3.2,"orders":1},{"quantity":675,"price":3.15,"orders":1}],"sell":[{"quantity":1350,"price":3.45,"orders":2},{"quantity":3375,"price":3.5,"orders":5},{"quantity":1350,"price":3.55,"orders":2},{"quantity":2025,"price":3.6,"orders":3},{"quantity":8100,"price":3.65,"orders":5}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|103548","symbol":"JSWSTEEL25SEP1040PE","last_price":3.4,"volume":232200,"average_price":3.62,"oi":201150.0,"net_change":-0.55,"total_buy_quantity":533250.0,"total_sell_quantity":127575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1757411943079","oi_day_high":201150.0,"oi_day_low":180900.0},"NSE_FO:NTPC25SEP330PE":{"ohlc":{"open":5.85,"high":8.0,"low":5.75,"close":7.4},"depth":{"buy":[{"quantity":3000,"price":7.35,"orders":2},{"quantity":13500,"price":7.3,"orders":6},{"quantity":6000,"price":7.25,"orders":4},{"quantity":1500,"price":7.2,"orders":1},{"quantity":13500,"price":7.15,"orders":2}],"sell":[{"quantity":1500,"price":7.45,"orders":1},{"quantity":12000,"price":7.5,"orders":7},{"quantity":4500,"price":7.55,"orders":3},{"quantity":1500,"price":7.6,"orders":1},{"quantity":15000,"price":7.65,"orders":3}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|118623","symbol":"NTPC25SEP330PE","last_price":7.4,"volume":1894500,"average_price":7.04,"oi":2572500.0,"net_change":1.15,"total_buy_quantity":481500.0,"total_sell_quantity":208500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.25,"last_trade_time":"1757411973707","oi_day_high":2623500.0,"oi_day_low":2536500.0},"NSE_FO:ASTRAL25SEP1360PE":{"ohlc":{"open":4.75,"high":7.8,"low":4.15,"close":4.15},"depth":{"buy":[{"quantity":425,"price":4.0,"orders":1},{"quantity":425,"price":3.75,"orders":1},{"quantity":850,"price":3.7,"orders":2},{"quantity":850,"price":3.45,"orders":2},{"quantity":11475,"price":3.1,"orders":1}],"sell":[{"quantity":425,"price":4.3,"orders":1},{"quantity":425,"price":4.35,"orders":1},{"quantity":425,"price":4.5,"orders":1},{"quantity":425,"price":4.6,"orders":1},{"quantity":425,"price":4.65,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|68812","symbol":"ASTRAL25SEP1360PE","last_price":4.15,"volume":76500,"average_price":5.77,"oi":133025.0,"net_change":-0.6,"total_buy_quantity":59925.0,"total_sell_quantity":54825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.75,"last_trade_time":"1757411973135","oi_day_high":135575.0,"oi_day_low":114325.0},"NSE_FO:UNOMINDA25SEP1280PE":{"ohlc":{"open":26.0,"high":32.55,"low":24.6,"close":27.8},"depth":{"buy":[{"quantity":550,"price":27.25,"orders":1},{"quantity":550,"price":27.2,"orders":1},{"quantity":550,"price":27.05,"orders":1},{"quantity":550,"price":27.0,"orders":1},{"quantity":550,"price":26.25,"orders":1}],"sell":[{"quantity":550,"price":27.95,"orders":1},{"quantity":550,"price":28.0,"orders":1},{"quantity":1100,"price":28.05,"orders":2},{"quantity":1100,"price":28.1,"orders":2},{"quantity":550,"price":28.15,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|143585","symbol":"UNOMINDA25SEP1280PE","last_price":27.8,"volume":95150,"average_price":29.21,"oi":59950.0,"net_change":7.05,"total_buy_quantity":117150.0,"total_sell_quantity":86350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.25,"last_trade_time":"1757411972173","oi_day_high":66000.0,"oi_day_low":52250.0},"NSE_FO:SOLARINDS25SEP14000PE":{"ohlc":{"open":374.4,"high":450.45,"low":357.45,"close":402.8},"depth":{"buy":[{"quantity":75,"price":387.7,"orders":1},{"quantity":75,"price":387.6,"orders":1},{"quantity":75,"price":387.55,"orders":1},{"quantity":75,"price":387.35,"orders":1},{"quantity":75,"price":381.2,"orders":1}],"sell":[{"quantity":225,"price":398.4,"orders":3},{"quantity":75,"price":399.95,"orders":1},{"quantity":75,"price":400.0,"orders":1},{"quantity":75,"price":400.05,"orders":1},{"quantity":75,"price":400.1,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|135311","symbol":"SOLARINDS25SEP14000PE","last_price":402.8,"volume":47025,"average_price":421.99,"oi":42600.0,"net_change":28.4,"total_buy_quantity":9675.0,"total_sell_quantity":7425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":824.2,"last_trade_time":"1757411879303","oi_day_high":43050.0,"oi_day_low":39525.0},"NSE_FO:PNB25SEP101PE":{"ohlc":{"open":0.85,"high":0.95,"low":0.75,"close":0.85},"depth":{"buy":[{"quantity":112000,"price":0.8,"orders":7},{"quantity":144000,"price":0.75,"orders":8},{"quantity":240000,"price":0.7,"orders":4},{"quantity":264000,"price":0.65,"orders":4},{"quantity":480000,"price":0.6,"orders":6}],"sell":[{"quantity":40000,"price":0.85,"orders":5},{"quantity":208000,"price":0.9,"orders":6},{"quantity":208000,"price":0.95,"orders":6},{"quantity":184000,"price":1.0,"orders":2},{"quantity":184000,"price":1.05,"orders":2}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|118530","symbol":"PNB25SEP101PE","last_price":0.85,"volume":1000000,"average_price":0.86,"oi":2088000.0,"net_change":0.0,"total_buy_quantity":3408000.0,"total_sell_quantity":2056000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1757411842235","oi_day_high":2104000.0,"oi_day_low":2032000.0},"NSE_FO:TORNTPHARM25SEP3600CE":{"ohlc":{"open":64.0,"high":89.9,"low":56.95,"close":89.35},"depth":{"buy":[{"quantity":250,"price":85.35,"orders":1},{"quantity":250,"price":85.3,"orders":1},{"quantity":250,"price":85.0,"orders":1},{"quantity":250,"price":81.0,"orders":1},{"quantity":750,"price":75.55,"orders":1}],"sell":[{"quantity":250,"price":90.0,"orders":1},{"quantity":250,"price":95.0,"orders":1},{"quantity":250,"price":97.8,"orders":1},{"quantity":1750,"price":97.85,"orders":2},{"quantity":500,"price":98.25,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|142505","symbol":"TORNTPHARM25SEP3600CE","last_price":89.35,"volume":58750,"average_price":77.51,"oi":68250.0,"net_change":22.35,"total_buy_quantity":29000.0,"total_sell_quantity":24500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":151.6,"last_trade_time":"1757411980651","oi_day_high":69000.0,"oi_day_low":67000.0},"NSE_FO:HINDALCO25SEP700CE":{"ohlc":{"open":50.65,"high":50.8,"low":46.25,"close":46.35},"depth":{"buy":[{"quantity":1400,"price":46.7,"orders":1},{"quantity":1400,"price":46.65,"orders":1},{"quantity":1400,"price":46.6,"orders":1},{"quantity":1400,"price":46.45,"orders":1},{"quantity":1400,"price":46.05,"orders":1}],"sell":[{"quantity":1400,"price":47.2,"orders":1},{"quantity":1400,"price":47.25,"orders":1},{"quantity":1400,"price":47.3,"orders":1},{"quantity":1400,"price":47.45,"orders":1},{"quantity":8400,"price":48.0,"orders":2}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|92784","symbol":"HINDALCO25SEP700CE","last_price":46.35,"volume":194600,"average_price":46.84,"oi":438200.0,"net_change":0.55,"total_buy_quantity":112000.0,"total_sell_quantity":137200.0,"lower_circuit_limit":15.0,"upper_circuit_limit":76.6,"last_trade_time":"1757411882975","oi_day_high":476000.0,"oi_day_low":438200.0},"NSE_FO:MAZDOCK25SEP2600CE":{"ohlc":{"open":140.0,"high":152.3,"low":127.1,"close":144.95},"depth":{"buy":[{"quantity":175,"price":140.5,"orders":1},{"quantity":175,"price":140.45,"orders":1},{"quantity":175,"price":140.35,"orders":1},{"quantity":525,"price":135.7,"orders":1},{"quantity":175,"price":135.0,"orders":1}],"sell":[{"quantity":175,"price":145.45,"orders":1},{"quantity":175,"price":145.5,"orders":1},{"quantity":175,"price":145.55,"orders":1},{"quantity":175,"price":145.6,"orders":1},{"quantity":175,"price":145.65,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|112444","symbol":"MAZDOCK25SEP2600CE","last_price":144.95,"volume":52675,"average_price":141.88,"oi":63350.0,"net_change":12.6,"total_buy_quantity":28000.0,"total_sell_quantity":18550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":290.1,"last_trade_time":"1757411960227","oi_day_high":64400.0,"oi_day_low":55300.0},"NSE_FO:DMART25SEP4700PE":{"ohlc":{"open":107.45,"high":115.75,"low":79.1,"close":82.55},"depth":{"buy":[{"quantity":150,"price":82.85,"orders":1},{"quantity":150,"price":82.65,"orders":1},{"quantity":150,"price":81.5,"orders":1},{"quantity":300,"price":81.45,"orders":2},{"quantity":150,"price":81.4,"orders":1}],"sell":[{"quantity":150,"price":85.15,"orders":1},{"quantity":150,"price":85.25,"orders":1},{"quantity":300,"price":85.3,"orders":2},{"quantity":150,"price":85.35,"orders":1},{"quantity":150,"price":86.0,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|84178","symbol":"DMART25SEP4700PE","last_price":82.55,"volume":138300,"average_price":90.23,"oi":76950.0,"net_change":-22.7,"total_buy_quantity":26850.0,"total_sell_quantity":31350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":218.4,"last_trade_time":"1757411993492","oi_day_high":84900.0,"oi_day_low":74250.0},"NSE_FO:SUZLON25SEP56PE":{"ohlc":{"open":1.1,"high":1.15,"low":0.95,"close":1.05},"depth":{"buy":[{"quantity":56000,"price":1.0,"orders":4},{"quantity":112000,"price":0.95,"orders":4},{"quantity":96000,"price":0.9,"orders":5},{"quantity":72000,"price":0.85,"orders":3},{"quantity":120000,"price":0.8,"orders":3}],"sell":[{"quantity":48000,"price":1.1,"orders":6},{"quantity":120000,"price":1.15,"orders":6},{"quantity":104000,"price":1.2,"orders":6},{"quantity":32000,"price":1.25,"orders":2},{"quantity":8000,"price":1.3,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|126190","symbol":"SUZLON25SEP56PE","last_price":1.05,"volume":656000,"average_price":1.06,"oi":1.092E7,"net_change":0.1,"total_buy_quantity":1432000.0,"total_sell_quantity":1160000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1757411639591","oi_day_high":1.092E7,"oi_day_low":1.0808E7},"NSE_FO:CAMS25SEP3700PE":{"ohlc":{"open":35.75,"high":40.0,"low":30.0,"close":37.3},"depth":{"buy":[{"quantity":150,"price":35.35,"orders":1},{"quantity":150,"price":35.3,"orders":1},{"quantity":150,"price":35.2,"orders":1},{"quantity":150,"price":35.1,"orders":1},{"quantity":150,"price":35.05,"orders":1}],"sell":[{"quantity":150,"price":37.65,"orders":1},{"quantity":150,"price":37.7,"orders":1},{"quantity":150,"price":37.95,"orders":1},{"quantity":150,"price":38.0,"orders":1},{"quantity":150,"price":38.25,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|73961","symbol":"CAMS25SEP3700PE","last_price":37.3,"volume":60300,"average_price":36.42,"oi":74400.0,"net_change":-2.25,"total_buy_quantity":25200.0,"total_sell_quantity":12750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":128.5,"last_trade_time":"1757411970045","oi_day_high":74400.0,"oi_day_low":61950.0},"NSE_FO:BHARATFORG25SEP1120PE":{"ohlc":{"open":5.6,"high":10.55,"low":5.55,"close":8.0},"depth":{"buy":[{"quantity":500,"price":8.1,"orders":1},{"quantity":1500,"price":8.05,"orders":3},{"quantity":500,"price":8.0,"orders":1},{"quantity":500,"price":7.95,"orders":1},{"quantity":2000,"price":7.85,"orders":3}],"sell":[{"quantity":1000,"price":8.35,"orders":2},{"quantity":500,"price":8.4,"orders":1},{"quantity":1500,"price":8.45,"orders":3},{"quantity":1000,"price":8.5,"orders":2},{"quantity":1500,"price":8.55,"orders":3}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|72971","symbol":"BHARATFORG25SEP1120PE","last_price":8.0,"volume":575000,"average_price":7.32,"oi":834000.0,"net_change":2.4,"total_buy_quantity":190500.0,"total_sell_quantity":82000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.6,"last_trade_time":"1757411999124","oi_day_high":835500.0,"oi_day_low":608000.0},"NSE_FO:SYNGENE25SEP630CE":{"ohlc":{"open":28.35,"high":28.5,"low":16.85,"close":27.2},"depth":{"buy":[{"quantity":1000,"price":26.5,"orders":1},{"quantity":1000,"price":26.45,"orders":1},{"quantity":1000,"price":26.4,"orders":1},{"quantity":1000,"price":26.25,"orders":1},{"quantity":1000,"price":25.95,"orders":1}],"sell":[{"quantity":3000,"price":27.25,"orders":1},{"quantity":1000,"price":28.5,"orders":1},{"quantity":1000,"price":28.55,"orders":1},{"quantity":1000,"price":28.6,"orders":1},{"quantity":2000,"price":29.2,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|126629","symbol":"SYNGENE25SEP630CE","last_price":27.2,"volume":156000,"average_price":22.37,"oi":46000.0,"net_change":-3.2,"total_buy_quantity":130000.0,"total_sell_quantity":105000.0,"lower_circuit_limit":6.95,"upper_circuit_limit":53.85,"last_trade_time":"1757411985205","oi_day_high":61000.0,"oi_day_low":39000.0},"NSE_FO:KFINTECH25SEP1050PE":{"ohlc":{"open":14.0,"high":16.6,"low":12.8,"close":12.8},"depth":{"buy":[{"quantity":450,"price":12.5,"orders":1},{"quantity":450,"price":12.45,"orders":1},{"quantity":450,"price":12.3,"orders":1},{"quantity":450,"price":12.25,"orders":1},{"quantity":450,"price":11.85,"orders":1}],"sell":[{"quantity":450,"price":13.4,"orders":1},{"quantity":450,"price":13.45,"orders":1},{"quantity":450,"price":13.6,"orders":1},{"quantity":450,"price":13.65,"orders":1},{"quantity":450,"price":14.05,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|102581","symbol":"KFINTECH25SEP1050PE","last_price":12.8,"volume":18000,"average_price":14.36,"oi":120600.0,"net_change":-1.2,"total_buy_quantity":107550.0,"total_sell_quantity":63450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.2,"last_trade_time":"1757411865695","oi_day_high":121050.0,"oi_day_low":116550.0},"NSE_FO:BDL25SEP1450CE":{"ohlc":{"open":45.3,"high":48.5,"low":35.1,"close":37.15},"depth":{"buy":[{"quantity":325,"price":36.5,"orders":1},{"quantity":650,"price":36.45,"orders":2},{"quantity":325,"price":36.4,"orders":1},{"quantity":325,"price":36.35,"orders":1},{"quantity":650,"price":36.3,"orders":2}],"sell":[{"quantity":650,"price":37.05,"orders":2},{"quantity":325,"price":37.1,"orders":1},{"quantity":325,"price":37.2,"orders":1},{"quantity":325,"price":37.4,"orders":1},{"quantity":325,"price":37.45,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|68542","symbol":"BDL25SEP1450CE","last_price":37.15,"volume":332475,"average_price":39.03,"oi":290875.0,"net_change":-7.05,"total_buy_quantity":53950.0,"total_sell_quantity":71175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":108.15,"last_trade_time":"1757411973347","oi_day_high":301925.0,"oi_day_low":215150.0},"NSE_FO:GMRAIRPORT25SEP86PE":{"ohlc":{"open":1.45,"high":1.55,"low":1.05,"close":1.5},"depth":{"buy":[{"quantity":20925,"price":1.45,"orders":3},{"quantity":34875,"price":1.4,"orders":5},{"quantity":13950,"price":1.35,"orders":2},{"quantity":104625,"price":1.3,"orders":4},{"quantity":41850,"price":1.25,"orders":3}],"sell":[{"quantity":55800,"price":1.5,"orders":8},{"quantity":125550,"price":1.55,"orders":7},{"quantity":41850,"price":1.6,"orders":5},{"quantity":13950,"price":1.65,"orders":2},{"quantity":13950,"price":1.7,"orders":2}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|87650","symbol":"GMRAIRPORT25SEP86PE","last_price":1.5,"volume":1660050,"average_price":1.34,"oi":1436850.0,"net_change":-0.1,"total_buy_quantity":767250.0,"total_sell_quantity":976500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1757411820757","oi_day_high":1436850.0,"oi_day_low":1360125.0},"NSE_FO:DLF25SEP740CE":{"ohlc":{"open":31.2,"high":31.3,"low":24.05,"close":26.9},"depth":{"buy":[{"quantity":825,"price":26.9,"orders":1},{"quantity":1650,"price":26.85,"orders":1},{"quantity":825,"price":26.5,"orders":1},{"quantity":825,"price":26.45,"orders":1},{"quantity":1650,"price":26.2,"orders":1}],"sell":[{"quantity":825,"price":27.1,"orders":1},{"quantity":825,"price":27.15,"orders":1},{"quantity":1650,"price":27.2,"orders":2},{"quantity":2475,"price":27.25,"orders":3},{"quantity":2475,"price":27.4,"orders":2}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|82151","symbol":"DLF25SEP740CE","last_price":26.9,"volume":867075,"average_price":26.83,"oi":560175.0,"net_change":-4.15,"total_buy_quantity":108075.0,"total_sell_quantity":113025.0,"lower_circuit_limit":2.1,"upper_circuit_limit":60.0,"last_trade_time":"1757411998616","oi_day_high":571725.0,"oi_day_low":523050.0},"NSE_FO:ALKEM25SEP5400CE":{"ohlc":{"open":80.4,"high":96.0,"low":76.4,"close":81.5},"depth":{"buy":[{"quantity":125,"price":80.05,"orders":1},{"quantity":125,"price":80.0,"orders":1},{"quantity":250,"price":79.5,"orders":1},{"quantity":125,"price":78.1,"orders":1},{"quantity":375,"price":78.05,"orders":3}],"sell":[{"quantity":125,"price":81.55,"orders":1},{"quantity":125,"price":82.45,"orders":1},{"quantity":125,"price":82.5,"orders":1},{"quantity":125,"price":82.55,"orders":1},{"quantity":125,"price":82.6,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|65260","symbol":"ALKEM25SEP5400CE","last_price":81.5,"volume":141375,"average_price":87.3,"oi":38000.0,"net_change":4.45,"total_buy_quantity":19125.0,"total_sell_quantity":13125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":190.55,"last_trade_time":"1757411945989","oi_day_high":49125.0,"oi_day_low":38000.0},"NSE_FO:PFC25SEP380CE":{"ohlc":{"open":21.55,"high":21.55,"low":18.3,"close":18.4},"depth":{"buy":[{"quantity":5200,"price":18.4,"orders":1},{"quantity":1300,"price":18.35,"orders":1},{"quantity":3900,"price":18.3,"orders":3},{"quantity":2600,"price":18.25,"orders":2},{"quantity":1300,"price":18.1,"orders":1}],"sell":[{"quantity":1300,"price":18.5,"orders":1},{"quantity":7800,"price":18.55,"orders":6},{"quantity":2600,"price":18.6,"orders":2},{"quantity":7800,"price":18.65,"orders":4},{"quantity":3900,"price":18.7,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|122550","symbol":"PFC25SEP380CE","last_price":18.4,"volume":219700,"average_price":19.38,"oi":926900.0,"net_change":-1.9,"total_buy_quantity":183300.0,"total_sell_quantity":260000.0,"lower_circuit_limit":0.3,"upper_circuit_limit":40.3,"last_trade_time":"1757411954623","oi_day_high":932100.0,"oi_day_low":895700.0},"NSE_FO:ASIANPAINT25SEP2480PE":{"ohlc":{"open":23.05,"high":24.1,"low":17.7,"close":18.8},"depth":{"buy":[{"quantity":250,"price":17.4,"orders":1},{"quantity":250,"price":17.35,"orders":1},{"quantity":500,"price":17.3,"orders":2},{"quantity":500,"price":17.25,"orders":1},{"quantity":500,"price":17.0,"orders":1}],"sell":[{"quantity":250,"price":19.15,"orders":1},{"quantity":250,"price":19.2,"orders":1},{"quantity":500,"price":19.25,"orders":2},{"quantity":250,"price":19.55,"orders":1},{"quantity":250,"price":19.6,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|68561","symbol":"ASIANPAINT25SEP2480PE","last_price":18.8,"volume":133750,"average_price":20.82,"oi":95250.0,"net_change":-4.2,"total_buy_quantity":101750.0,"total_sell_quantity":48000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.75,"last_trade_time":"1757411940004","oi_day_high":95750.0,"oi_day_low":90000.0},"NSE_FO:ABCAPITAL25SEP275CE":{"ohlc":{"open":16.0,"high":20.6,"low":15.85,"close":18.15},"depth":{"buy":[{"quantity":3100,"price":18.1,"orders":1},{"quantity":3100,"price":18.05,"orders":1},{"quantity":3100,"price":17.95,"orders":1},{"quantity":3100,"price":17.85,"orders":1},{"quantity":3100,"price":17.7,"orders":1}],"sell":[{"quantity":3100,"price":18.35,"orders":1},{"quantity":3100,"price":18.4,"orders":1},{"quantity":3100,"price":18.45,"orders":1},{"quantity":3100,"price":18.5,"orders":1},{"quantity":3100,"price":18.55,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|61414","symbol":"ABCAPITAL25SEP275CE","last_price":18.15,"volume":83700,"average_price":17.89,"oi":319300.0,"net_change":1.2,"total_buy_quantity":251100.0,"total_sell_quantity":275900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.95,"last_trade_time":"1757411932984","oi_day_high":353400.0,"oi_day_low":313100.0},"NSE_FO:VOLTAS25SEP1360PE":{"ohlc":{"open":13.75,"high":17.05,"low":12.3,"close":14.25},"depth":{"buy":[{"quantity":750,"price":14.05,"orders":2},{"quantity":375,"price":13.9,"orders":1},{"quantity":375,"price":13.85,"orders":1},{"quantity":750,"price":13.8,"orders":2},{"quantity":375,"price":13.75,"orders":1}],"sell":[{"quantity":750,"price":14.35,"orders":2},{"quantity":375,"price":14.45,"orders":1},{"quantity":375,"price":14.5,"orders":1},{"quantity":375,"price":14.6,"orders":1},{"quantity":375,"price":14.9,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|144147","symbol":"VOLTAS25SEP1360PE","last_price":14.25,"volume":62625,"average_price":14.59,"oi":115125.0,"net_change":0.5,"total_buy_quantity":149250.0,"total_sell_quantity":96000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.85,"last_trade_time":"1757411987123","oi_day_high":122250.0,"oi_day_low":108375.0},"NSE_FO:ADANIENSOL25SEP780PE":{"ohlc":{"open":22.0,"high":22.05,"low":12.5,"close":12.55},"depth":{"buy":[{"quantity":675,"price":12.5,"orders":1},{"quantity":675,"price":12.25,"orders":1},{"quantity":675,"price":12.2,"orders":1},{"quantity":675,"price":12.15,"orders":1},{"quantity":675,"price":11.9,"orders":1}],"sell":[{"quantity":2025,"price":12.7,"orders":2},{"quantity":675,"price":12.95,"orders":1},{"quantity":1350,"price":13.0,"orders":2},{"quantity":1350,"price":13.05,"orders":1},{"quantity":2025,"price":13.15,"orders":2}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|61578","symbol":"ADANIENSOL25SEP780PE","last_price":12.55,"volume":563625,"average_price":17.08,"oi":342225.0,"net_change":-8.35,"total_buy_quantity":160650.0,"total_sell_quantity":162675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.25,"last_trade_time":"1757411940004","oi_day_high":342225.0,"oi_day_low":197775.0},"NSE_FO:LTF25SEP217.5CE":{"ohlc":{"open":17.4,"high":19.4,"low":17.4,"close":18.55},"depth":{"buy":[{"quantity":4462,"price":18.4,"orders":1},{"quantity":4462,"price":18.35,"orders":1},{"quantity":4462,"price":18.25,"orders":1},{"quantity":4462,"price":18.0,"orders":1},{"quantity":8924,"price":17.9,"orders":1}],"sell":[{"quantity":8924,"price":18.8,"orders":2},{"quantity":17848,"price":19.3,"orders":1},{"quantity":44620,"price":19.65,"orders":1},{"quantity":8924,"price":19.8,"orders":1},{"quantity":13386,"price":21.6,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|105413","symbol":"LTF25SEP217.5CE","last_price":18.55,"volume":53544,"average_price":18.46,"oi":330188.0,"net_change":0.05,"total_buy_quantity":365884.0,"total_sell_quantity":298954.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.5,"last_trade_time":"1757411307079","oi_day_high":339112.0,"oi_day_low":330188.0},"NSE_FO:ITC25SEP400PE":{"ohlc":{"open":3.3,"high":3.3,"low":1.6,"close":1.8},"depth":{"buy":[{"quantity":60800,"price":1.75,"orders":16},{"quantity":88000,"price":1.7,"orders":20},{"quantity":76800,"price":1.65,"orders":19},{"quantity":104000,"price":1.6,"orders":18},{"quantity":84800,"price":1.55,"orders":13}],"sell":[{"quantity":8000,"price":1.8,"orders":4},{"quantity":54400,"price":1.85,"orders":9},{"quantity":49600,"price":1.9,"orders":13},{"quantity":64000,"price":1.95,"orders":9},{"quantity":38400,"price":2.0,"orders":12}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|101932","symbol":"ITC25SEP400PE","last_price":1.8,"volume":2769600,"average_price":1.88,"oi":3945600.0,"net_change":-0.5,"total_buy_quantity":1784000.0,"total_sell_quantity":840000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1757411952873","oi_day_high":4062400.0,"oi_day_low":3884800.0},"NSE_FO:MARICO25SEP710CE":{"ohlc":{"open":24.65,"high":28.2,"low":24.65,"close":27.7},"depth":{"buy":[{"quantity":1200,"price":28.6,"orders":1},{"quantity":1200,"price":28.55,"orders":1},{"quantity":1200,"price":28.5,"orders":1},{"quantity":1200,"price":28.4,"orders":1},{"quantity":2400,"price":28.15,"orders":2}],"sell":[{"quantity":2400,"price":29.7,"orders":2},{"quantity":1200,"price":29.9,"orders":1},{"quantity":1200,"price":30.65,"orders":1},{"quantity":2400,"price":31.4,"orders":1},{"quantity":7200,"price":31.55,"orders":3}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|107617","symbol":"MARICO25SEP710CE","last_price":27.7,"volume":12000,"average_price":26.41,"oi":56400.0,"net_change":-2.9,"total_buy_quantity":90000.0,"total_sell_quantity":54000.0,"lower_circuit_limit":9.0,"upper_circuit_limit":52.2,"last_trade_time":"1757404262131","oi_day_high":57600.0,"oi_day_low":55200.0},"NSE_FO:PRESTIGE25SEP1580CE":{"ohlc":{"open":36.9,"high":41.2,"low":28.5,"close":30.2},"depth":{"buy":[{"quantity":450,"price":30.1,"orders":1},{"quantity":450,"price":30.05,"orders":1},{"quantity":450,"price":30.0,"orders":1},{"quantity":900,"price":29.95,"orders":2},{"quantity":450,"price":29.9,"orders":1}],"sell":[{"quantity":450,"price":31.65,"orders":1},{"quantity":450,"price":31.7,"orders":1},{"quantity":450,"price":31.8,"orders":1},{"quantity":450,"price":31.9,"orders":1},{"quantity":450,"price":32.0,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|119977","symbol":"PRESTIGE25SEP1580CE","last_price":30.2,"volume":56250,"average_price":31.56,"oi":129600.0,"net_change":-2.5,"total_buy_quantity":56700.0,"total_sell_quantity":68400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.3,"last_trade_time":"1757411940003","oi_day_high":130500.0,"oi_day_low":125100.0},"NSE_FO:IREDA25SEP140CE":{"ohlc":{"open":6.8,"high":7.8,"low":6.8,"close":7.3},"depth":{"buy":[{"quantity":3450,"price":7.3,"orders":1},{"quantity":3450,"price":7.25,"orders":1},{"quantity":6900,"price":7.2,"orders":2},{"quantity":3450,"price":7.1,"orders":1},{"quantity":3450,"price":7.05,"orders":1}],"sell":[{"quantity":3450,"price":7.45,"orders":1},{"quantity":3450,"price":7.5,"orders":1},{"quantity":10350,"price":7.55,"orders":3},{"quantity":3450,"price":7.6,"orders":1},{"quantity":3450,"price":7.65,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|101380","symbol":"IREDA25SEP140CE","last_price":7.3,"volume":69000,"average_price":7.22,"oi":593400.0,"net_change":-0.3,"total_buy_quantity":324300.0,"total_sell_quantity":334650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.6,"last_trade_time":"1757411615143","oi_day_high":596850.0,"oi_day_low":593400.0},"NSE_FO:IRFC25SEP117.5CE":{"ohlc":{"open":8.35,"high":9.4,"low":8.35,"close":9.25},"depth":{"buy":[{"quantity":4250,"price":8.7,"orders":1},{"quantity":4250,"price":8.65,"orders":1},{"quantity":4250,"price":8.6,"orders":1},{"quantity":4250,"price":8.5,"orders":1},{"quantity":4250,"price":8.3,"orders":1}],"sell":[{"quantity":4250,"price":8.85,"orders":1},{"quantity":4250,"price":8.9,"orders":1},{"quantity":4250,"price":9.0,"orders":1},{"quantity":4250,"price":9.05,"orders":1},{"quantity":4250,"price":9.1,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|99077","symbol":"IRFC25SEP117.5CE","last_price":9.25,"volume":21250,"average_price":8.94,"oi":301750.0,"net_change":0.55,"total_buy_quantity":335750.0,"total_sell_quantity":365500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.7,"last_trade_time":"1757401702282","oi_day_high":301750.0,"oi_day_low":301750.0},"NSE_FO:NUVAMA25SEP6500PE":{"ohlc":{"open":222.65,"high":256.25,"low":208.0,"close":250.55},"depth":{"buy":[{"quantity":75,"price":245.75,"orders":1},{"quantity":75,"price":245.7,"orders":1},{"quantity":75,"price":245.05,"orders":1},{"quantity":75,"price":244.95,"orders":1},{"quantity":75,"price":244.45,"orders":1}],"sell":[{"quantity":75,"price":256.65,"orders":1},{"quantity":75,"price":256.7,"orders":1},{"quantity":75,"price":256.75,"orders":1},{"quantity":75,"price":256.85,"orders":1},{"quantity":75,"price":261.25,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|113672","symbol":"NUVAMA25SEP6500PE","last_price":250.55,"volume":2400,"average_price":228.78,"oi":18150.0,"net_change":34.55,"total_buy_quantity":4950.0,"total_sell_quantity":12675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":486.4,"last_trade_time":"1757411034678","oi_day_high":18150.0,"oi_day_low":17700.0},"NSE_FO:ICICIPRULI25SEP610PE":{"ohlc":{"open":20.55,"high":23.85,"low":18.9,"close":18.9},"depth":{"buy":[{"quantity":925,"price":18.55,"orders":1},{"quantity":925,"price":18.5,"orders":1},{"quantity":925,"price":18.4,"orders":1},{"quantity":925,"price":18.3,"orders":1},{"quantity":6475,"price":17.3,"orders":2}],"sell":[{"quantity":925,"price":19.95,"orders":1},{"quantity":925,"price":21.5,"orders":1},{"quantity":2775,"price":21.55,"orders":1},{"quantity":15725,"price":23.15,"orders":1},{"quantity":37000,"price":26.35,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|93958","symbol":"ICICIPRULI25SEP610PE","last_price":18.9,"volume":29600,"average_price":21.77,"oi":209050.0,"net_change":-3.9,"total_buy_quantity":80475.0,"total_sell_quantity":87875.0,"lower_circuit_limit":2.8,"upper_circuit_limit":42.8,"last_trade_time":"1757410502426","oi_day_high":212750.0,"oi_day_low":208125.0},"NSE_FO:KPITTECH25SEP1180PE":{"ohlc":{"open":14.0,"high":14.75,"low":9.85,"close":11.85},"depth":{"buy":[{"quantity":400,"price":11.65,"orders":1},{"quantity":400,"price":11.6,"orders":1},{"quantity":400,"price":11.25,"orders":1},{"quantity":400,"price":11.2,"orders":1},{"quantity":400,"price":10.9,"orders":1}],"sell":[{"quantity":400,"price":11.9,"orders":1},{"quantity":400,"price":11.95,"orders":1},{"quantity":400,"price":12.0,"orders":1},{"quantity":400,"price":12.3,"orders":1},{"quantity":400,"price":12.35,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|103341","symbol":"KPITTECH25SEP1180PE","last_price":11.85,"volume":49200,"average_price":11.97,"oi":65200.0,"net_change":-3.85,"total_buy_quantity":73200.0,"total_sell_quantity":75600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.75,"last_trade_time":"1757411951759","oi_day_high":74400.0,"oi_day_low":64400.0},"NSE_FO:CHOLAFIN25SEP1440CE":{"ohlc":{"open":77.7,"high":88.65,"low":75.7,"close":76.65},"depth":{"buy":[{"quantity":625,"price":76.2,"orders":1},{"quantity":625,"price":76.15,"orders":1},{"quantity":625,"price":76.1,"orders":1},{"quantity":625,"price":76.0,"orders":1},{"quantity":3125,"price":72.45,"orders":2}],"sell":[{"quantity":625,"price":77.25,"orders":1},{"quantity":625,"price":77.3,"orders":1},{"quantity":625,"price":77.65,"orders":1},{"quantity":625,"price":77.7,"orders":1},{"quantity":1250,"price":80.65,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|78672","symbol":"CHOLAFIN25SEP1440CE","last_price":76.65,"volume":22500,"average_price":83.94,"oi":101250.0,"net_change":7.15,"total_buy_quantity":46875.0,"total_sell_quantity":46875.0,"lower_circuit_limit":6.6,"upper_circuit_limit":132.4,"last_trade_time":"1757411671705","oi_day_high":113750.0,"oi_day_low":101250.0},"NSE_FO:BANKBARODA25SEP232.5CE":{"ohlc":{"open":6.8,"high":7.0,"low":6.0,"close":6.6},"depth":{"buy":[{"quantity":8775,"price":6.55,"orders":3},{"quantity":5850,"price":6.5,"orders":2},{"quantity":5850,"price":6.45,"orders":2},{"quantity":2925,"price":6.4,"orders":1},{"quantity":2925,"price":6.35,"orders":1}],"sell":[{"quantity":5850,"price":6.7,"orders":2},{"quantity":2925,"price":6.75,"orders":1},{"quantity":2925,"price":6.8,"orders":1},{"quantity":2925,"price":6.85,"orders":1},{"quantity":26325,"price":6.9,"orders":2}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|68177","symbol":"BANKBARODA25SEP232.5CE","last_price":6.6,"volume":813150,"average_price":6.47,"oi":377325.0,"net_change":-0.2,"total_buy_quantity":561600.0,"total_sell_quantity":386100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.8,"last_trade_time":"1757411940007","oi_day_high":409500.0,"oi_day_low":348075.0},"NSE_FO:ZYDUSLIFE25SEP980PE":{"ohlc":{"open":7.95,"high":8.85,"low":4.9,"close":4.9},"depth":{"buy":[{"quantity":900,"price":4.9,"orders":1},{"quantity":900,"price":4.85,"orders":1},{"quantity":900,"price":4.8,"orders":1},{"quantity":900,"price":4.75,"orders":1},{"quantity":900,"price":4.7,"orders":1}],"sell":[{"quantity":900,"price":5.15,"orders":1},{"quantity":900,"price":5.2,"orders":1},{"quantity":900,"price":5.3,"orders":1},{"quantity":900,"price":5.5,"orders":1},{"quantity":3600,"price":5.55,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|144499","symbol":"ZYDUSLIFE25SEP980PE","last_price":4.9,"volume":261000,"average_price":6.41,"oi":156600.0,"net_change":-4.45,"total_buy_quantity":223200.0,"total_sell_quantity":122400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.35,"last_trade_time":"1757411979235","oi_day_high":165600.0,"oi_day_low":113400.0},"NSE_FO:TATAMOTORS25SEP680PE":{"ohlc":{"open":4.1,"high":5.15,"low":4.05,"close":4.8},"depth":{"buy":[{"quantity":6400,"price":4.7,"orders":6},{"quantity":20800,"price":4.65,"orders":11},{"quantity":19200,"price":4.6,"orders":9},{"quantity":16800,"price":4.55,"orders":6},{"quantity":17600,"price":4.5,"orders":7}],"sell":[{"quantity":13600,"price":4.8,"orders":13},{"quantity":12800,"price":4.85,"orders":9},{"quantity":16000,"price":4.9,"orders":10},{"quantity":19200,"price":4.95,"orders":8},{"quantity":31200,"price":5.0,"orders":10}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|139517","symbol":"TATAMOTORS25SEP680PE","last_price":4.8,"volume":2620000,"average_price":4.7,"oi":2564000.0,"net_change":0.65,"total_buy_quantity":1083200.0,"total_sell_quantity":368000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.15,"last_trade_time":"1757411984383","oi_day_high":2654400.0,"oi_day_low":2556800.0},"NSE_FO:INDIGO25SEP5700CE":{"ohlc":{"open":109.0,"high":121.2,"low":82.95,"close":92.15},"depth":{"buy":[{"quantity":150,"price":91.15,"orders":1},{"quantity":300,"price":91.05,"orders":2},{"quantity":1050,"price":91.0,"orders":6},{"quantity":150,"price":90.15,"orders":1},{"quantity":450,"price":90.1,"orders":2}],"sell":[{"quantity":150,"price":92.05,"orders":1},{"quantity":150,"price":92.1,"orders":1},{"quantity":150,"price":92.2,"orders":1},{"quantity":300,"price":92.25,"orders":2},{"quantity":150,"price":92.3,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|96332","symbol":"INDIGO25SEP5700CE","last_price":92.15,"volume":583650,"average_price":98.04,"oi":393450.0,"net_change":-26.85,"total_buy_quantity":55200.0,"total_sell_quantity":52500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":280.9,"last_trade_time":"1757411997926","oi_day_high":403050.0,"oi_day_low":306900.0},"NSE_FO:ULTRACEMCO25SEP12500PE":{"ohlc":{"open":123.25,"high":182.5,"low":114.6,"close":165.95},"depth":{"buy":[{"quantity":50,"price":165.85,"orders":1},{"quantity":50,"price":165.75,"orders":1},{"quantity":100,"price":165.5,"orders":2},{"quantity":50,"price":160.15,"orders":1},{"quantity":150,"price":160.1,"orders":2}],"sell":[{"quantity":100,"price":174.0,"orders":1},{"quantity":50,"price":180.6,"orders":1},{"quantity":50,"price":181.95,"orders":1},{"quantity":50,"price":182.0,"orders":1},{"quantity":150,"price":185.0,"orders":2}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|131996","symbol":"ULTRACEMCO25SEP12500PE","last_price":165.95,"volume":23850,"average_price":152.53,"oi":25000.0,"net_change":42.7,"total_buy_quantity":6800.0,"total_sell_quantity":8200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":322.35,"last_trade_time":"1757411999389","oi_day_high":25400.0,"oi_day_low":22050.0},"NSE_FO:SONACOMS25SEP450PE":{"ohlc":{"open":12.3,"high":16.65,"low":10.85,"close":14.9},"depth":{"buy":[{"quantity":1050,"price":14.85,"orders":1},{"quantity":1050,"price":14.8,"orders":1},{"quantity":3150,"price":14.75,"orders":3},{"quantity":2100,"price":14.7,"orders":2},{"quantity":2100,"price":14.6,"orders":2}],"sell":[{"quantity":2100,"price":15.1,"orders":2},{"quantity":1050,"price":15.25,"orders":1},{"quantity":1050,"price":15.3,"orders":1},{"quantity":1050,"price":15.35,"orders":1},{"quantity":4200,"price":15.6,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|124569","symbol":"SONACOMS25SEP450PE","last_price":14.9,"volume":363300,"average_price":13.94,"oi":520800.0,"net_change":3.2,"total_buy_quantity":263550.0,"total_sell_quantity":141750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.7,"last_trade_time":"1757411959678","oi_day_high":561750.0,"oi_day_low":520800.0},"NSE_FO:OIL25SEP390CE":{"ohlc":{"open":13.0,"high":15.2,"low":11.8,"close":12.25},"depth":{"buy":[{"quantity":2800,"price":11.95,"orders":2},{"quantity":1400,"price":11.85,"orders":1},{"quantity":2800,"price":11.8,"orders":2},{"quantity":1400,"price":11.75,"orders":1},{"quantity":7000,"price":11.7,"orders":1}],"sell":[{"quantity":1400,"price":12.3,"orders":1},{"quantity":1400,"price":12.35,"orders":1},{"quantity":1400,"price":12.4,"orders":1},{"quantity":1400,"price":12.45,"orders":1},{"quantity":4200,"price":12.5,"orders":2}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|114853","symbol":"OIL25SEP390CE","last_price":12.25,"volume":289800,"average_price":13.06,"oi":303800.0,"net_change":0.0,"total_buy_quantity":165200.0,"total_sell_quantity":166600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.25,"last_trade_time":"1757411935513","oi_day_high":303800.0,"oi_day_low":210000.0},"NSE_FO:NAUKRI25SEP1380PE":{"ohlc":{"open":49.9,"high":54.8,"low":40.0,"close":50.5},"depth":{"buy":[{"quantity":375,"price":48.3,"orders":1},{"quantity":375,"price":48.25,"orders":1},{"quantity":375,"price":48.1,"orders":1},{"quantity":375,"price":48.0,"orders":1},{"quantity":375,"price":47.5,"orders":1}],"sell":[{"quantity":375,"price":49.1,"orders":1},{"quantity":375,"price":49.85,"orders":1},{"quantity":375,"price":49.9,"orders":1},{"quantity":375,"price":50.0,"orders":1},{"quantity":375,"price":50.1,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|111028","symbol":"NAUKRI25SEP1380PE","last_price":50.5,"volume":118875,"average_price":44.77,"oi":52125.0,"net_change":-10.05,"total_buy_quantity":21375.0,"total_sell_quantity":54000.0,"lower_circuit_limit":11.55,"upper_circuit_limit":109.55,"last_trade_time":"1757410827087","oi_day_high":59625.0,"oi_day_low":50250.0},"NSE_FO:LUPIN25SEP1920CE":{"ohlc":{"open":62.8,"high":72.0,"low":55.0,"close":72.0},"depth":{"buy":[{"quantity":425,"price":71.35,"orders":1},{"quantity":425,"price":71.3,"orders":1},{"quantity":425,"price":70.25,"orders":1},{"quantity":1275,"price":62.05,"orders":1},{"quantity":4250,"price":60.85,"orders":1}],"sell":[{"quantity":425,"price":73.0,"orders":1},{"quantity":425,"price":73.05,"orders":1},{"quantity":425,"price":73.1,"orders":1},{"quantity":425,"price":73.2,"orders":1},{"quantity":2125,"price":75.0,"orders":4}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|109971","symbol":"LUPIN25SEP1920CE","last_price":72.0,"volume":31025,"average_price":62.36,"oi":80325.0,"net_change":11.05,"total_buy_quantity":24650.0,"total_sell_quantity":36975.0,"lower_circuit_limit":0.1,"upper_circuit_limit":121.8,"last_trade_time":"1757411839131","oi_day_high":84150.0,"oi_day_low":80325.0},"NSE_FO:SBIN25SEP800CE":{"ohlc":{"open":20.0,"high":20.0,"low":17.0,"close":18.5},"depth":{"buy":[{"quantity":3000,"price":18.35,"orders":4},{"quantity":3750,"price":18.3,"orders":5},{"quantity":3000,"price":18.25,"orders":4},{"quantity":7500,"price":18.2,"orders":6},{"quantity":750,"price":18.05,"orders":1}],"sell":[{"quantity":750,"price":18.55,"orders":1},{"quantity":1500,"price":18.6,"orders":2},{"quantity":5250,"price":18.65,"orders":4},{"quantity":4500,"price":18.7,"orders":2},{"quantity":3750,"price":18.75,"orders":3}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|132444","symbol":"SBIN25SEP800CE","last_price":18.5,"volume":2650500,"average_price":18.32,"oi":1867500.0,"net_change":-1.2,"total_buy_quantity":207750.0,"total_sell_quantity":193500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.25,"last_trade_time":"1757411995915","oi_day_high":1902000.0,"oi_day_low":1634250.0},"NSE_FO:HDFCAMC25SEP5600PE":{"ohlc":{"open":67.3,"high":97.35,"low":61.3,"close":84.05},"depth":{"buy":[{"quantity":150,"price":84.05,"orders":1},{"quantity":150,"price":84.0,"orders":1},{"quantity":150,"price":83.55,"orders":1},{"quantity":150,"price":83.45,"orders":1},{"quantity":150,"price":83.4,"orders":1}],"sell":[{"quantity":150,"price":85.65,"orders":1},{"quantity":150,"price":85.7,"orders":1},{"quantity":150,"price":85.85,"orders":1},{"quantity":150,"price":85.9,"orders":1},{"quantity":150,"price":85.95,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|90448","symbol":"HDFCAMC25SEP5600PE","last_price":84.05,"volume":166200,"average_price":83.46,"oi":67050.0,"net_change":22.4,"total_buy_quantity":17250.0,"total_sell_quantity":19200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":185.05,"last_trade_time":"1757411970769","oi_day_high":67500.0,"oi_day_low":57900.0},"NSE_FO:TATACONSUM25SEP1060CE":{"ohlc":{"open":32.0,"high":37.9,"low":29.1,"close":37.1},"depth":{"buy":[{"quantity":550,"price":37.15,"orders":1},{"quantity":550,"price":37.1,"orders":1},{"quantity":1650,"price":37.05,"orders":2},{"quantity":550,"price":37.0,"orders":1},{"quantity":1650,"price":36.85,"orders":2}],"sell":[{"quantity":550,"price":37.7,"orders":1},{"quantity":550,"price":37.75,"orders":1},{"quantity":550,"price":37.8,"orders":1},{"quantity":550,"price":37.85,"orders":1},{"quantity":550,"price":37.9,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|138634","symbol":"TATACONSUM25SEP1060CE","last_price":37.1,"volume":70400,"average_price":33.2,"oi":83050.0,"net_change":3.7,"total_buy_quantity":57200.0,"total_sell_quantity":45100.0,"lower_circuit_limit":5.1,"upper_circuit_limit":61.7,"last_trade_time":"1757411941000","oi_day_high":88550.0,"oi_day_low":82500.0},"NSE_FO:DRREDDY25SEP1260PE":{"ohlc":{"open":32.2,"high":32.2,"low":14.6,"close":14.8},"depth":{"buy":[{"quantity":625,"price":14.6,"orders":1},{"quantity":1250,"price":14.35,"orders":2},{"quantity":625,"price":14.3,"orders":1},{"quantity":625,"price":14.25,"orders":1},{"quantity":1250,"price":14.2,"orders":2}],"sell":[{"quantity":625,"price":14.7,"orders":1},{"quantity":1250,"price":14.8,"orders":2},{"quantity":1875,"price":14.85,"orders":3},{"quantity":2500,"price":14.9,"orders":2},{"quantity":2500,"price":15.05,"orders":3}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|82793","symbol":"DRREDDY25SEP1260PE","last_price":14.8,"volume":1253125,"average_price":19.63,"oi":451250.0,"net_change":-14.6,"total_buy_quantity":422500.0,"total_sell_quantity":128750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.7,"last_trade_time":"1757411998517","oi_day_high":454375.0,"oi_day_low":370000.0},"NSE_FO:FEDERALBNK25SEP192.5PE":{"ohlc":{"open":3.6,"high":4.25,"low":3.35,"close":3.4},"depth":{"buy":[{"quantity":15000,"price":3.35,"orders":3},{"quantity":20000,"price":3.3,"orders":4},{"quantity":10000,"price":3.25,"orders":2},{"quantity":5000,"price":3.2,"orders":1},{"quantity":5000,"price":3.15,"orders":1}],"sell":[{"quantity":5000,"price":3.45,"orders":1},{"quantity":10000,"price":3.5,"orders":2},{"quantity":10000,"price":3.55,"orders":2},{"quantity":5000,"price":3.6,"orders":1},{"quantity":5000,"price":3.65,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|84382","symbol":"FEDERALBNK25SEP192.5PE","last_price":3.4,"volume":940000,"average_price":3.72,"oi":1870000.0,"net_change":-0.4,"total_buy_quantity":610000.0,"total_sell_quantity":560000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.8,"last_trade_time":"1757411994363","oi_day_high":1970000.0,"oi_day_low":1850000.0},"NSE_FO:EICHERMOT25SEP6150CE":{"ohlc":{"open":750.0,"high":750.0,"low":728.0,"close":728.0},"depth":{"buy":[{"quantity":175,"price":745.9,"orders":1},{"quantity":175,"price":745.8,"orders":1},{"quantity":175,"price":745.7,"orders":1},{"quantity":700,"price":652.7,"orders":1},{"quantity":5250,"price":636.65,"orders":1}],"sell":[{"quantity":175,"price":764.55,"orders":1},{"quantity":175,"price":764.65,"orders":1},{"quantity":175,"price":764.7,"orders":1},{"quantity":175,"price":764.75,"orders":1},{"quantity":1750,"price":791.7,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|83028","symbol":"EICHERMOT25SEP6150CE","last_price":728.0,"volume":3150,"average_price":740.03,"oi":16625.0,"net_change":47.7,"total_buy_quantity":8225.0,"total_sell_quantity":7700.0,"lower_circuit_limit":387.05,"upper_circuit_limit":973.55,"last_trade_time":"1757400362495","oi_day_high":17150.0,"oi_day_low":16625.0},"NSE_FO:BAJAJ-AUTO25SEP8700CE":{"ohlc":{"open":678.7,"high":699.25,"low":633.8,"close":689.0},"depth":{"buy":[{"quantity":75,"price":683.25,"orders":1},{"quantity":75,"price":683.2,"orders":1},{"quantity":75,"price":683.1,"orders":1},{"quantity":75,"price":683.05,"orders":1},{"quantity":75,"price":683.0,"orders":1}],"sell":[{"quantity":75,"price":696.0,"orders":1},{"quantity":75,"price":696.05,"orders":1},{"quantity":75,"price":696.1,"orders":1},{"quantity":75,"price":696.2,"orders":1},{"quantity":75,"price":698.65,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|66760","symbol":"BAJAJ-AUTO25SEP8700CE","last_price":689.0,"volume":2550,"average_price":672.84,"oi":39450.0,"net_change":-26.5,"total_buy_quantity":7425.0,"total_sell_quantity":6975.0,"lower_circuit_limit":306.95,"upper_circuit_limit":1124.05,"last_trade_time":"1757411720027","oi_day_high":39675.0,"oi_day_low":39450.0},"NSE_FO:TIINDIA25SEP2950PE":{"ohlc":{"open":30.0,"high":40.45,"low":23.15,"close":24.5},"depth":{"buy":[{"quantity":200,"price":19.1,"orders":1},{"quantity":200,"price":19.05,"orders":1},{"quantity":200,"price":19.0,"orders":1},{"quantity":5400,"price":18.95,"orders":1},{"quantity":200,"price":18.0,"orders":1}],"sell":[{"quantity":200,"price":24.95,"orders":1},{"quantity":200,"price":25.05,"orders":1},{"quantity":200,"price":25.15,"orders":1},{"quantity":600,"price":26.0,"orders":2},{"quantity":3600,"price":30.45,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|130137","symbol":"TIINDIA25SEP2950PE","last_price":24.5,"volume":37600,"average_price":28.85,"oi":26000.0,"net_change":-12.65,"total_buy_quantity":24400.0,"total_sell_quantity":17600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":105.3,"last_trade_time":"1757411944940","oi_day_high":27600.0,"oi_day_low":22800.0},"NSE_FO:HUDCO25SEP205CE":{"ohlc":{"open":16.1,"high":16.1,"low":12.95,"close":14.05},"depth":{"buy":[{"quantity":2775,"price":13.9,"orders":1},{"quantity":2775,"price":13.85,"orders":1},{"quantity":2775,"price":13.8,"orders":1},{"quantity":2775,"price":13.75,"orders":1},{"quantity":2775,"price":13.7,"orders":1}],"sell":[{"quantity":2775,"price":14.1,"orders":1},{"quantity":2775,"price":14.15,"orders":1},{"quantity":2775,"price":14.25,"orders":1},{"quantity":2775,"price":14.3,"orders":1},{"quantity":2775,"price":14.35,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|92385","symbol":"HUDCO25SEP205CE","last_price":14.05,"volume":124875,"average_price":14.15,"oi":227550.0,"net_change":0.3,"total_buy_quantity":321900.0,"total_sell_quantity":144300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.75,"last_trade_time":"1757411973838","oi_day_high":255300.0,"oi_day_low":227550.0},"NSE_FO:OFSS25SEP8400CE":{"ohlc":{"open":214.95,"high":264.4,"low":210.0,"close":251.25},"depth":{"buy":[{"quantity":150,"price":251.05,"orders":1},{"quantity":75,"price":251.0,"orders":1},{"quantity":75,"price":248.25,"orders":1},{"quantity":75,"price":248.2,"orders":1},{"quantity":75,"price":248.15,"orders":1}],"sell":[{"quantity":225,"price":251.5,"orders":1},{"quantity":75,"price":251.95,"orders":1},{"quantity":75,"price":252.0,"orders":1},{"quantity":75,"price":252.9,"orders":1},{"quantity":150,"price":252.95,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|120257","symbol":"OFSS25SEP8400CE","last_price":251.25,"volume":211275,"average_price":239.96,"oi":26850.0,"net_change":53.55,"total_buy_quantity":42525.0,"total_sell_quantity":9150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":456.7,"last_trade_time":"1757411996051","oi_day_high":40800.0,"oi_day_low":24450.0},"NSE_FO:AXISBANK25SEP1050CE":{"ohlc":{"open":22.95,"high":23.1,"low":19.55,"close":21.5},"depth":{"buy":[{"quantity":3125,"price":21.45,"orders":2},{"quantity":1250,"price":21.4,"orders":2},{"quantity":1875,"price":21.35,"orders":3},{"quantity":3125,"price":21.3,"orders":5},{"quantity":625,"price":21.25,"orders":1}],"sell":[{"quantity":5625,"price":21.55,"orders":1},{"quantity":1250,"price":21.6,"orders":1},{"quantity":2500,"price":21.65,"orders":4},{"quantity":21250,"price":21.7,"orders":5},{"quantity":5000,"price":21.75,"orders":5}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|66103","symbol":"AXISBANK25SEP1050CE","last_price":21.5,"volume":2186875,"average_price":21.11,"oi":1234375.0,"net_change":-1.4,"total_buy_quantity":291250.0,"total_sell_quantity":206875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.25,"last_trade_time":"1757411983877","oi_day_high":1382500.0,"oi_day_low":1174375.0},"NSE_FO:DIXON25SEP16750PE":{"ohlc":{"open":91.65,"high":128.55,"low":89.1,"close":91.05},"depth":{"buy":[{"quantity":50,"price":91.05,"orders":1},{"quantity":50,"price":91.0,"orders":1},{"quantity":50,"price":90.55,"orders":1},{"quantity":50,"price":90.5,"orders":1},{"quantity":50,"price":89.2,"orders":1}],"sell":[{"quantity":50,"price":94.55,"orders":1},{"quantity":50,"price":94.6,"orders":1},{"quantity":50,"price":94.65,"orders":1},{"quantity":50,"price":94.7,"orders":1},{"quantity":50,"price":95.6,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|81760","symbol":"DIXON25SEP16750PE","last_price":91.05,"volume":25050,"average_price":104.67,"oi":33850.0,"net_change":-8.85,"total_buy_quantity":9000.0,"total_sell_quantity":7750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":409.15,"last_trade_time":"1757411970003","oi_day_high":34950.0,"oi_day_low":32800.0},"NSE_FO:POWERGRID25SEP270CE":{"ohlc":{"open":14.85,"high":15.6,"low":14.2,"close":15.45},"depth":{"buy":[{"quantity":3800,"price":15.35,"orders":2},{"quantity":1900,"price":15.15,"orders":1},{"quantity":1900,"price":15.1,"orders":1},{"quantity":1900,"price":15.05,"orders":1},{"quantity":3800,"price":15.0,"orders":2}],"sell":[{"quantity":1900,"price":15.6,"orders":1},{"quantity":1900,"price":15.7,"orders":1},{"quantity":1900,"price":15.8,"orders":1},{"quantity":1900,"price":15.85,"orders":1},{"quantity":5700,"price":15.95,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|127785","symbol":"POWERGRID25SEP270CE","last_price":15.45,"volume":60800,"average_price":15.02,"oi":214700.0,"net_change":0.25,"total_buy_quantity":256500.0,"total_sell_quantity":180500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.2,"last_trade_time":"1757411807450","oi_day_high":224200.0,"oi_day_low":212800.0},"NSE_FO:TCS25SEP3100PE":{"ohlc":{"open":84.8,"high":90.0,"low":69.8,"close":73.4},"depth":{"buy":[{"quantity":175,"price":73.0,"orders":1},{"quantity":175,"price":72.75,"orders":1},{"quantity":175,"price":72.7,"orders":1},{"quantity":175,"price":72.6,"orders":1},{"quantity":700,"price":72.55,"orders":2}],"sell":[{"quantity":175,"price":73.7,"orders":1},{"quantity":175,"price":73.75,"orders":1},{"quantity":175,"price":73.8,"orders":1},{"quantity":700,"price":74.0,"orders":3},{"quantity":175,"price":74.05,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|129381","symbol":"TCS25SEP3100PE","last_price":73.4,"volume":454300,"average_price":77.01,"oi":914025.0,"net_change":-21.0,"total_buy_quantity":24500.0,"total_sell_quantity":33600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":168.2,"last_trade_time":"1757411975086","oi_day_high":950075.0,"oi_day_low":914025.0},"NSE_FO:RECLTD25SEP350PE":{"ohlc":{"open":3.05,"high":3.05,"low":1.85,"close":2.1},"depth":{"buy":[{"quantity":3825,"price":2.1,"orders":3},{"quantity":7650,"price":2.05,"orders":5},{"quantity":10200,"price":2.0,"orders":6},{"quantity":7650,"price":1.95,"orders":3},{"quantity":10200,"price":1.9,"orders":5}],"sell":[{"quantity":3825,"price":2.15,"orders":3},{"quantity":3825,"price":2.2,"orders":3},{"quantity":5100,"price":2.25,"orders":4},{"quantity":2550,"price":2.3,"orders":2},{"quantity":10200,"price":2.35,"orders":4}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|120464","symbol":"RECLTD25SEP350PE","last_price":2.1,"volume":851700,"average_price":2.26,"oi":1967325.0,"net_change":0.05,"total_buy_quantity":443700.0,"total_sell_quantity":311100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1757411975905","oi_day_high":2047650.0,"oi_day_low":1967325.0},"NSE_FO:MARUTI25SEP14800CE":{"ohlc":{"open":522.0,"high":606.9,"low":494.1,"close":580.0},"depth":{"buy":[{"quantity":50,"price":571.3,"orders":1},{"quantity":50,"price":571.25,"orders":1},{"quantity":150,"price":570.45,"orders":1},{"quantity":50,"price":570.25,"orders":1},{"quantity":50,"price":569.05,"orders":1}],"sell":[{"quantity":100,"price":581.1,"orders":2},{"quantity":50,"price":592.5,"orders":1},{"quantity":50,"price":593.5,"orders":1},{"quantity":50,"price":593.55,"orders":1},{"quantity":50,"price":594.25,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|111954","symbol":"MARUTI25SEP14800CE","last_price":580.0,"volume":14400,"average_price":559.79,"oi":125300.0,"net_change":76.25,"total_buy_quantity":2700.0,"total_sell_quantity":5450.0,"lower_circuit_limit":49.5,"upper_circuit_limit":958.0,"last_trade_time":"1757411938246","oi_day_high":125850.0,"oi_day_low":124850.0},"NSE_FO:TITAGARH25SEP840PE":{"ohlc":{"open":23.05,"high":23.25,"low":10.5,"close":11.0},"depth":{"buy":[{"quantity":725,"price":11.0,"orders":1},{"quantity":1450,"price":10.95,"orders":1},{"quantity":1450,"price":10.85,"orders":2},{"quantity":725,"price":10.8,"orders":1},{"quantity":725,"price":10.5,"orders":1}],"sell":[{"quantity":725,"price":11.15,"orders":1},{"quantity":725,"price":11.2,"orders":1},{"quantity":1450,"price":11.25,"orders":2},{"quantity":725,"price":11.5,"orders":1},{"quantity":5075,"price":11.9,"orders":2}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|142120","symbol":"TITAGARH25SEP840PE","last_price":11.0,"volume":477050,"average_price":13.38,"oi":160950.0,"net_change":-10.6,"total_buy_quantity":222575.0,"total_sell_quantity":124700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.95,"last_trade_time":"1757411995807","oi_day_high":160950.0,"oi_day_low":63075.0},"NSE_FO:SOLARINDS25SEP14000CE":{"ohlc":{"open":375.0,"high":415.9,"low":330.0,"close":366.85},"depth":{"buy":[{"quantity":75,"price":365.25,"orders":1},{"quantity":75,"price":365.2,"orders":1},{"quantity":75,"price":362.5,"orders":1},{"quantity":75,"price":362.45,"orders":1},{"quantity":75,"price":360.05,"orders":1}],"sell":[{"quantity":150,"price":370.0,"orders":2},{"quantity":75,"price":374.3,"orders":1},{"quantity":75,"price":374.35,"orders":1},{"quantity":75,"price":374.4,"orders":1},{"quantity":75,"price":374.5,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|135310","symbol":"SOLARINDS25SEP14000CE","last_price":366.85,"volume":81225,"average_price":357.9,"oi":39825.0,"net_change":-22.65,"total_buy_quantity":17025.0,"total_sell_quantity":10650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":870.35,"last_trade_time":"1757411990775","oi_day_high":42750.0,"oi_day_low":34500.0},"NSE_FO:DIVISLAB25SEP6100PE":{"ohlc":{"open":154.95,"high":169.05,"low":144.0,"close":164.5},"depth":{"buy":[{"quantity":100,"price":160.75,"orders":1},{"quantity":100,"price":160.7,"orders":1},{"quantity":100,"price":160.65,"orders":1},{"quantity":100,"price":160.6,"orders":1},{"quantity":100,"price":160.55,"orders":1}],"sell":[{"quantity":100,"price":164.85,"orders":1},{"quantity":100,"price":164.9,"orders":1},{"quantity":100,"price":165.55,"orders":1},{"quantity":100,"price":167.95,"orders":1},{"quantity":100,"price":169.45,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|81302","symbol":"DIVISLAB25SEP6100PE","last_price":164.5,"volume":26000,"average_price":160.15,"oi":51100.0,"net_change":9.3,"total_buy_quantity":18500.0,"total_sell_quantity":5900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":313.95,"last_trade_time":"1757411940022","oi_day_high":51100.0,"oi_day_low":47600.0},"NSE_FO:HDFCBANK25SEP960CE":{"ohlc":{"open":21.2,"high":22.95,"low":17.3,"close":17.8},"depth":{"buy":[{"quantity":3300,"price":17.8,"orders":3},{"quantity":8800,"price":17.75,"orders":4},{"quantity":6600,"price":17.7,"orders":2},{"quantity":2200,"price":17.65,"orders":2},{"quantity":13200,"price":17.6,"orders":3}],"sell":[{"quantity":13200,"price":18.0,"orders":7},{"quantity":1100,"price":18.05,"orders":1},{"quantity":3300,"price":18.1,"orders":3},{"quantity":1100,"price":18.15,"orders":1},{"quantity":1100,"price":18.2,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|90944","symbol":"HDFCBANK25SEP960CE","last_price":17.8,"volume":3982000,"average_price":19.29,"oi":3066800.0,"net_change":-1.4,"total_buy_quantity":209000.0,"total_sell_quantity":352000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.2,"last_trade_time":"1757411999946","oi_day_high":3122900.0,"oi_day_low":2932600.0},"NSE_FO:BHARTIARTL25SEP1880CE":{"ohlc":{"open":39.1,"high":45.8,"low":34.85,"close":40.45},"depth":{"buy":[{"quantity":475,"price":40.0,"orders":1},{"quantity":475,"price":39.95,"orders":1},{"quantity":475,"price":39.9,"orders":1},{"quantity":475,"price":39.7,"orders":1},{"quantity":475,"price":39.65,"orders":1}],"sell":[{"quantity":2375,"price":40.55,"orders":2},{"quantity":2375,"price":40.6,"orders":2},{"quantity":475,"price":40.65,"orders":1},{"quantity":1425,"price":40.75,"orders":2},{"quantity":950,"price":40.8,"orders":2}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|73378","symbol":"BHARTIARTL25SEP1880CE","last_price":40.45,"volume":972325,"average_price":39.83,"oi":386650.0,"net_change":1.9,"total_buy_quantity":166725.0,"total_sell_quantity":68875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.3,"last_trade_time":"1757411992296","oi_day_high":461225.0,"oi_day_low":386175.0},"NSE_FO:UNIONBANK25SEP127.5CE":{"ohlc":{"open":3.4,"high":4.05,"low":3.15,"close":3.55},"depth":{"buy":[{"quantity":22125,"price":3.5,"orders":5},{"quantity":22125,"price":3.45,"orders":4},{"quantity":13275,"price":3.4,"orders":3},{"quantity":8850,"price":3.35,"orders":2},{"quantity":13275,"price":3.3,"orders":3}],"sell":[{"quantity":17700,"price":3.6,"orders":4},{"quantity":8850,"price":3.65,"orders":2},{"quantity":8850,"price":3.7,"orders":2},{"quantity":4425,"price":3.75,"orders":1},{"quantity":35400,"price":3.8,"orders":4}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|132437","symbol":"UNIONBANK25SEP127.5CE","last_price":3.55,"volume":1084125,"average_price":3.44,"oi":951375.0,"net_change":-0.3,"total_buy_quantity":800925.0,"total_sell_quantity":584100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.85,"last_trade_time":"1757411980759","oi_day_high":986775.0,"oi_day_low":743400.0},"NSE_FO:MPHASIS25SEP2850PE":{"ohlc":{"open":80.2,"high":115.0,"low":69.1,"close":83.45},"depth":{"buy":[{"quantity":275,"price":81.8,"orders":1},{"quantity":275,"price":81.75,"orders":1},{"quantity":275,"price":80.4,"orders":1},{"quantity":275,"price":80.35,"orders":1},{"quantity":275,"price":79.05,"orders":1}],"sell":[{"quantity":275,"price":83.8,"orders":1},{"quantity":275,"price":83.85,"orders":1},{"quantity":275,"price":83.95,"orders":1},{"quantity":275,"price":84.0,"orders":1},{"quantity":275,"price":84.05,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|110307","symbol":"MPHASIS25SEP2850PE","last_price":83.45,"volume":161150,"average_price":85.32,"oi":51975.0,"net_change":-27.95,"total_buy_quantity":25575.0,"total_sell_quantity":39875.0,"lower_circuit_limit":18.05,"upper_circuit_limit":204.75,"last_trade_time":"1757411997375","oi_day_high":67375.0,"oi_day_low":51975.0},"NSE_FO:NMDC25SEP68CE":{"ohlc":{"open":6.75,"high":7.45,"low":6.4,"close":7.05},"depth":{"buy":[{"quantity":13500,"price":7.2,"orders":1},{"quantity":40500,"price":7.15,"orders":3},{"quantity":27000,"price":7.1,"orders":2},{"quantity":27000,"price":7.0,"orders":1},{"quantity":54000,"price":6.9,"orders":1}],"sell":[{"quantity":13500,"price":7.35,"orders":1},{"quantity":27000,"price":7.4,"orders":2},{"quantity":27000,"price":7.45,"orders":2},{"quantity":27000,"price":7.55,"orders":1},{"quantity":54000,"price":7.6,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|118387","symbol":"NMDC25SEP68CE","last_price":7.05,"volume":108000,"average_price":7.0,"oi":553500.0,"net_change":0.05,"total_buy_quantity":823500.0,"total_sell_quantity":1066500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.0,"last_trade_time":"1757407668626","oi_day_high":553500.0,"oi_day_low":499500.0},"NSE_FO:SHREECEM25SEP29750PE":{"ohlc":{"open":301.85,"high":360.05,"low":275.4,"close":360.0},"depth":{"buy":[{"quantity":25,"price":324.0,"orders":1},{"quantity":25,"price":318.15,"orders":1},{"quantity":25,"price":298.7,"orders":1},{"quantity":50,"price":298.65,"orders":1},{"quantity":25,"price":286.0,"orders":1}],"sell":[{"quantity":25,"price":369.9,"orders":1},{"quantity":25,"price":410.0,"orders":1},{"quantity":75,"price":529.9,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|123189","symbol":"SHREECEM25SEP29750PE","last_price":360.0,"volume":125,"average_price":331.46,"oi":525.0,"net_change":123.5,"total_buy_quantity":2550.0,"total_sell_quantity":125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":640.25,"last_trade_time":"1757410209001","oi_day_high":550.0,"oi_day_low":500.0},"NSE_FO:MCX25SEP7400PE":{"ohlc":{"open":150.25,"high":187.55,"low":123.2,"close":128.6},"depth":{"buy":[{"quantity":125,"price":124.85,"orders":1},{"quantity":125,"price":124.8,"orders":1},{"quantity":125,"price":124.75,"orders":1},{"quantity":125,"price":124.7,"orders":1},{"quantity":125,"price":124.65,"orders":1}],"sell":[{"quantity":125,"price":129.45,"orders":1},{"quantity":125,"price":129.5,"orders":1},{"quantity":125,"price":129.6,"orders":1},{"quantity":125,"price":129.7,"orders":1},{"quantity":125,"price":129.9,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|113270","symbol":"MCX25SEP7400PE","last_price":128.6,"volume":157625,"average_price":156.46,"oi":54250.0,"net_change":15.35,"total_buy_quantity":21125.0,"total_sell_quantity":12250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":324.8,"last_trade_time":"1757411954583","oi_day_high":59250.0,"oi_day_low":51125.0},"NSE_FO:BLUESTARCO25SEP1880CE":{"ohlc":{"open":58.05,"high":61.0,"low":51.0,"close":59.2},"depth":{"buy":[{"quantity":325,"price":60.65,"orders":1},{"quantity":325,"price":60.6,"orders":1},{"quantity":325,"price":60.55,"orders":1},{"quantity":325,"price":60.45,"orders":1},{"quantity":325,"price":59.5,"orders":1}],"sell":[{"quantity":325,"price":63.05,"orders":1},{"quantity":325,"price":63.1,"orders":1},{"quantity":325,"price":63.15,"orders":1},{"quantity":975,"price":64.4,"orders":1},{"quantity":325,"price":64.9,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|74557","symbol":"BLUESTARCO25SEP1880CE","last_price":59.2,"volume":21775,"average_price":57.95,"oi":7475.0,"net_change":2.5,"total_buy_quantity":33800.0,"total_sell_quantity":19175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":127.4,"last_trade_time":"1757411963011","oi_day_high":8775.0,"oi_day_low":5200.0},"NSE_FO:TATACHEM25SEP920PE":{"ohlc":{"open":10.0,"high":11.2,"low":9.2,"close":9.2},"depth":{"buy":[{"quantity":650,"price":8.75,"orders":1},{"quantity":650,"price":8.7,"orders":1},{"quantity":650,"price":8.65,"orders":1},{"quantity":1300,"price":8.6,"orders":2},{"quantity":1300,"price":8.55,"orders":1}],"sell":[{"quantity":650,"price":9.05,"orders":1},{"quantity":1300,"price":9.1,"orders":2},{"quantity":650,"price":9.15,"orders":1},{"quantity":650,"price":9.2,"orders":1},{"quantity":1300,"price":9.4,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|138011","symbol":"TATACHEM25SEP920PE","last_price":9.2,"volume":57850,"average_price":9.62,"oi":114400.0,"net_change":-0.65,"total_buy_quantity":144950.0,"total_sell_quantity":100100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.85,"last_trade_time":"1757410863127","oi_day_high":124800.0,"oi_day_low":114400.0},"NSE_FO:LTF25SEP217.5PE":{"ohlc":{"open":1.35,"high":1.35,"low":1.05,"close":1.1},"depth":{"buy":[{"quantity":4462,"price":1.05,"orders":1},{"quantity":111550,"price":1.0,"orders":4},{"quantity":49082,"price":0.95,"orders":4},{"quantity":26772,"price":0.9,"orders":4},{"quantity":13386,"price":0.85,"orders":3}],"sell":[{"quantity":22310,"price":1.15,"orders":4},{"quantity":17848,"price":1.2,"orders":3},{"quantity":31234,"price":1.25,"orders":5},{"quantity":71392,"price":1.3,"orders":4},{"quantity":62468,"price":1.35,"orders":6}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|105415","symbol":"LTF25SEP217.5PE","last_price":1.1,"volume":200790,"average_price":1.17,"oi":495282.0,"net_change":-0.2,"total_buy_quantity":709458.0,"total_sell_quantity":945944.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1757410679453","oi_day_high":553288.0,"oi_day_low":495282.0},"NSE_FO:IDFCFIRSTB25SEP68CE":{"ohlc":{"open":5.25,"high":5.95,"low":5.25,"close":5.95},"depth":{"buy":[{"quantity":9275,"price":5.95,"orders":1},{"quantity":18550,"price":5.9,"orders":2},{"quantity":9275,"price":5.85,"orders":1},{"quantity":18550,"price":5.8,"orders":1},{"quantity":9275,"price":5.75,"orders":1}],"sell":[{"quantity":27825,"price":6.05,"orders":3},{"quantity":9275,"price":6.1,"orders":1},{"quantity":18550,"price":6.15,"orders":1},{"quantity":64925,"price":6.2,"orders":2},{"quantity":74200,"price":6.25,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|96692","symbol":"IDFCFIRSTB25SEP68CE","last_price":5.95,"volume":102025,"average_price":5.71,"oi":1947750.0,"net_change":1.05,"total_buy_quantity":816200.0,"total_sell_quantity":918225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.9,"last_trade_time":"1757411929948","oi_day_high":1957025.0,"oi_day_low":1947750.0},"NSE_FO:TITAGARH25SEP840CE":{"ohlc":{"open":30.9,"high":60.85,"low":27.3,"close":60.85},"depth":{"buy":[{"quantity":2175,"price":60.55,"orders":3},{"quantity":725,"price":60.45,"orders":1},{"quantity":725,"price":59.85,"orders":1},{"quantity":725,"price":59.45,"orders":1},{"quantity":2900,"price":57.85,"orders":2}],"sell":[{"quantity":725,"price":61.5,"orders":1},{"quantity":725,"price":62.85,"orders":1},{"quantity":725,"price":62.9,"orders":1},{"quantity":1450,"price":63.75,"orders":1},{"quantity":1450,"price":64.05,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|142119","symbol":"TITAGARH25SEP840CE","last_price":60.85,"volume":460375,"average_price":46.03,"oi":60900.0,"net_change":29.95,"total_buy_quantity":149350.0,"total_sell_quantity":32625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.45,"last_trade_time":"1757411954022","oi_day_high":104400.0,"oi_day_low":60900.0},"NSE_FO:VOLTAS25SEP1360CE":{"ohlc":{"open":74.75,"high":74.75,"low":61.0,"close":67.25},"depth":{"buy":[{"quantity":375,"price":65.55,"orders":1},{"quantity":375,"price":65.5,"orders":1},{"quantity":375,"price":65.45,"orders":1},{"quantity":750,"price":65.4,"orders":2},{"quantity":375,"price":63.8,"orders":1}],"sell":[{"quantity":375,"price":67.2,"orders":1},{"quantity":750,"price":67.25,"orders":2},{"quantity":375,"price":67.3,"orders":1},{"quantity":375,"price":67.35,"orders":1},{"quantity":375,"price":67.4,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|144146","symbol":"VOLTAS25SEP1360CE","last_price":67.25,"volume":13500,"average_price":67.11,"oi":67500.0,"net_change":-1.85,"total_buy_quantity":55500.0,"total_sell_quantity":45000.0,"lower_circuit_limit":7.85,"upper_circuit_limit":130.35,"last_trade_time":"1757411901164","oi_day_high":71250.0,"oi_day_low":67500.0},"NSE_FO:CROMPTON25SEP325CE":{"ohlc":{"open":8.25,"high":8.25,"low":6.2,"close":6.4},"depth":{"buy":[{"quantity":3600,"price":6.3,"orders":2},{"quantity":5400,"price":6.25,"orders":3},{"quantity":5400,"price":6.2,"orders":3},{"quantity":3600,"price":6.0,"orders":2},{"quantity":5400,"price":5.7,"orders":1}],"sell":[{"quantity":1800,"price":6.45,"orders":1},{"quantity":5400,"price":6.5,"orders":3},{"quantity":3600,"price":6.55,"orders":2},{"quantity":1800,"price":6.6,"orders":1},{"quantity":1800,"price":6.75,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|79145","symbol":"CROMPTON25SEP325CE","last_price":6.4,"volume":324000,"average_price":6.94,"oi":169200.0,"net_change":-2.15,"total_buy_quantity":329400.0,"total_sell_quantity":311400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.55,"last_trade_time":"1757411906559","oi_day_high":169200.0,"oi_day_low":95400.0},"NSE_FO:GODREJCP25SEP1260PE":{"ohlc":{"open":45.9,"high":52.55,"low":36.4,"close":36.4},"depth":{"buy":[{"quantity":500,"price":36.0,"orders":1},{"quantity":500,"price":35.95,"orders":1},{"quantity":500,"price":35.9,"orders":1},{"quantity":500,"price":35.8,"orders":1},{"quantity":500,"price":34.5,"orders":1}],"sell":[{"quantity":500,"price":36.75,"orders":1},{"quantity":500,"price":37.1,"orders":1},{"quantity":500,"price":37.2,"orders":1},{"quantity":500,"price":38.15,"orders":1},{"quantity":500,"price":38.2,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|86437","symbol":"GODREJCP25SEP1260PE","last_price":36.4,"volume":34000,"average_price":44.19,"oi":113500.0,"net_change":-11.15,"total_buy_quantity":28000.0,"total_sell_quantity":53500.0,"lower_circuit_limit":12.45,"upper_circuit_limit":82.65,"last_trade_time":"1757411949015","oi_day_high":118500.0,"oi_day_low":112000.0},"NSE_FO:BHARTIARTL25SEP1880PE":{"ohlc":{"open":21.55,"high":25.15,"low":16.8,"close":18.65},"depth":{"buy":[{"quantity":475,"price":18.55,"orders":1},{"quantity":475,"price":18.5,"orders":1},{"quantity":1425,"price":18.45,"orders":3},{"quantity":475,"price":18.4,"orders":1},{"quantity":475,"price":18.35,"orders":1}],"sell":[{"quantity":475,"price":18.8,"orders":1},{"quantity":1900,"price":18.85,"orders":4},{"quantity":2375,"price":18.9,"orders":5},{"quantity":1425,"price":18.95,"orders":2},{"quantity":1900,"price":19.0,"orders":2}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|73379","symbol":"BHARTIARTL25SEP1880PE","last_price":18.65,"volume":944300,"average_price":19.97,"oi":503500.0,"net_change":-2.7,"total_buy_quantity":347225.0,"total_sell_quantity":136800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.8,"last_trade_time":"1757411971215","oi_day_high":523450.0,"oi_day_low":438425.0},"NSE_FO:ADANIENSOL25SEP780CE":{"ohlc":{"open":21.25,"high":29.6,"low":18.6,"close":28.85},"depth":{"buy":[{"quantity":675,"price":28.8,"orders":1},{"quantity":675,"price":28.65,"orders":1},{"quantity":1350,"price":28.6,"orders":2},{"quantity":1350,"price":28.55,"orders":2},{"quantity":675,"price":28.45,"orders":1}],"sell":[{"quantity":675,"price":29.0,"orders":1},{"quantity":675,"price":29.35,"orders":1},{"quantity":675,"price":29.4,"orders":1},{"quantity":675,"price":29.45,"orders":1},{"quantity":1350,"price":29.5,"orders":2}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|61577","symbol":"ADANIENSOL25SEP780CE","last_price":28.85,"volume":2781675,"average_price":25.82,"oi":857250.0,"net_change":7.7,"total_buy_quantity":143775.0,"total_sell_quantity":100575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.95,"last_trade_time":"1757411980573","oi_day_high":961200.0,"oi_day_low":810675.0},"NSE_FO:CAMS25SEP3700CE":{"ohlc":{"open":194.15,"high":204.0,"low":194.15,"close":203.2},"depth":{"buy":[{"quantity":150,"price":186.0,"orders":1},{"quantity":150,"price":185.95,"orders":1},{"quantity":300,"price":185.9,"orders":2},{"quantity":150,"price":185.85,"orders":1},{"quantity":1500,"price":181.95,"orders":1}],"sell":[{"quantity":150,"price":216.8,"orders":1},{"quantity":150,"price":216.85,"orders":1},{"quantity":150,"price":216.9,"orders":1},{"quantity":150,"price":216.95,"orders":1},{"quantity":300,"price":217.05,"orders":2}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|73960","symbol":"CAMS25SEP3700CE","last_price":203.2,"volume":1350,"average_price":202.41,"oi":36150.0,"net_change":-1.6,"total_buy_quantity":10800.0,"total_sell_quantity":11250.0,"lower_circuit_limit":24.45,"upper_circuit_limit":385.15,"last_trade_time":"1757397924401","oi_day_high":37050.0,"oi_day_low":36150.0},"NSE_FO:AMBER25SEP7200CE":{"ohlc":{"open":610.0,"high":625.0,"low":610.0,"close":625.0},"depth":{"buy":[{"quantity":100,"price":699.1,"orders":1},{"quantity":100,"price":699.05,"orders":1},{"quantity":100,"price":699.0,"orders":1},{"quantity":100,"price":698.9,"orders":1},{"quantity":100,"price":689.8,"orders":1}],"sell":[{"quantity":100,"price":713.45,"orders":1},{"quantity":100,"price":713.5,"orders":1},{"quantity":100,"price":713.55,"orders":1},{"quantity":100,"price":713.65,"orders":1},{"quantity":100,"price":716.8,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|65974","symbol":"AMBER25SEP7200CE","last_price":625.0,"volume":2000,"average_price":617.5,"oi":600.0,"net_change":115.0,"total_buy_quantity":5100.0,"total_sell_quantity":5100.0,"lower_circuit_limit":146.35,"upper_circuit_limit":1003.55,"last_trade_time":"1757404789645","oi_day_high":600.0,"oi_day_low":600.0},"NSE_FO:INDIANB25SEP650PE":{"ohlc":{"open":6.5,"high":6.9,"low":5.8,"close":6.7},"depth":{"buy":[{"quantity":2000,"price":6.2,"orders":2},{"quantity":1000,"price":6.15,"orders":1},{"quantity":1000,"price":6.1,"orders":1},{"quantity":2000,"price":6.05,"orders":2},{"quantity":4000,"price":5.95,"orders":2}],"sell":[{"quantity":1000,"price":6.55,"orders":1},{"quantity":1000,"price":6.6,"orders":1},{"quantity":1000,"price":6.7,"orders":1},{"quantity":1000,"price":6.75,"orders":1},{"quantity":1000,"price":6.8,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|96190","symbol":"INDIANB25SEP650PE","last_price":6.7,"volume":32000,"average_price":6.55,"oi":115000.0,"net_change":0.05,"total_buy_quantity":217000.0,"total_sell_quantity":162000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.65,"last_trade_time":"1757409208008","oi_day_high":118000.0,"oi_day_low":111000.0},"NSE_FO:CDSL25SEP1460CE":{"ohlc":{"open":111.75,"high":111.75,"low":100.2,"close":105.05},"depth":{"buy":[{"quantity":475,"price":102.55,"orders":1},{"quantity":475,"price":102.5,"orders":1},{"quantity":1425,"price":99.0,"orders":1},{"quantity":950,"price":98.3,"orders":1},{"quantity":2375,"price":92.6,"orders":1}],"sell":[{"quantity":475,"price":103.85,"orders":1},{"quantity":475,"price":104.0,"orders":1},{"quantity":475,"price":104.1,"orders":1},{"quantity":1425,"price":104.85,"orders":2},{"quantity":475,"price":104.95,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|74934","symbol":"CDSL25SEP1460CE","last_price":105.05,"volume":19475,"average_price":105.08,"oi":68875.0,"net_change":-2.65,"total_buy_quantity":36100.0,"total_sell_quantity":38950.0,"lower_circuit_limit":21.05,"upper_circuit_limit":194.35,"last_trade_time":"1757411679324","oi_day_high":72675.0,"oi_day_low":68875.0},"NSE_FO:KAYNES25SEP6200CE":{"ohlc":{"open":863.0,"high":910.95,"low":863.0,"close":910.95},"depth":{"buy":[{"quantity":100,"price":960.0,"orders":1},{"quantity":100,"price":959.95,"orders":1},{"quantity":100,"price":959.9,"orders":1},{"quantity":100,"price":959.8,"orders":1},{"quantity":100,"price":951.5,"orders":1}],"sell":[{"quantity":100,"price":971.65,"orders":1},{"quantity":100,"price":971.7,"orders":1},{"quantity":100,"price":971.75,"orders":1},{"quantity":100,"price":971.85,"orders":1},{"quantity":1000,"price":987.5,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|104797","symbol":"KAYNES25SEP6200CE","last_price":910.95,"volume":200,"average_price":886.97,"oi":9300.0,"net_change":18.95,"total_buy_quantity":6700.0,"total_sell_quantity":7800.0,"lower_circuit_limit":359.4,"upper_circuit_limit":1424.6,"last_trade_time":"1757395353370","oi_day_high":9400.0,"oi_day_low":9300.0},"NSE_FO:TATASTEEL25SEP152.5PE":{"ohlc":{"open":0.35,"high":0.4,"low":0.25,"close":0.3},"depth":{"buy":[{"quantity":33000,"price":0.3,"orders":3},{"quantity":698500,"price":0.25,"orders":8},{"quantity":1452000,"price":0.2,"orders":13},{"quantity":891000,"price":0.15,"orders":12},{"quantity":517000,"price":0.1,"orders":8}],"sell":[{"quantity":165000,"price":0.35,"orders":8},{"quantity":148500,"price":0.4,"orders":8},{"quantity":176000,"price":0.45,"orders":6},{"quantity":126500,"price":0.5,"orders":2},{"quantity":132000,"price":0.55,"orders":3}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|128688","symbol":"TATASTEEL25SEP152.5PE","last_price":0.3,"volume":1848000,"average_price":0.33,"oi":2585000.0,"net_change":-0.05,"total_buy_quantity":4169000.0,"total_sell_quantity":1402500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1757411924089","oi_day_high":2733500.0,"oi_day_low":2524500.0},"NSE_FO:OBEROIRLTY25SEP1620PE":{"ohlc":{"open":35.05,"high":43.4,"low":33.5,"close":36.55},"depth":{"buy":[{"quantity":350,"price":35.35,"orders":1},{"quantity":350,"price":35.3,"orders":1},{"quantity":350,"price":35.25,"orders":1},{"quantity":350,"price":35.15,"orders":1},{"quantity":350,"price":35.1,"orders":1}],"sell":[{"quantity":350,"price":37.05,"orders":1},{"quantity":350,"price":37.1,"orders":1},{"quantity":350,"price":37.15,"orders":1},{"quantity":700,"price":37.2,"orders":2},{"quantity":350,"price":37.4,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|114400","symbol":"OBEROIRLTY25SEP1620PE","last_price":36.55,"volume":181300,"average_price":39.6,"oi":50050.0,"net_change":3.3,"total_buy_quantity":61250.0,"total_sell_quantity":45850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.55,"last_trade_time":"1757411970188","oi_day_high":67550.0,"oi_day_low":49350.0},"NSE_FO:ONGC25SEP235CE":{"ohlc":{"open":3.65,"high":4.3,"low":2.8,"close":3.05},"depth":{"buy":[{"quantity":18000,"price":3.0,"orders":6},{"quantity":47250,"price":2.95,"orders":14},{"quantity":60750,"price":2.9,"orders":15},{"quantity":27000,"price":2.85,"orders":9},{"quantity":29250,"price":2.8,"orders":8}],"sell":[{"quantity":36000,"price":3.05,"orders":8},{"quantity":67500,"price":3.1,"orders":17},{"quantity":81000,"price":3.15,"orders":13},{"quantity":60750,"price":3.2,"orders":13},{"quantity":29250,"price":3.25,"orders":8}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|115072","symbol":"ONGC25SEP235CE","last_price":3.05,"volume":9495000,"average_price":3.42,"oi":3438000.0,"net_change":-0.3,"total_buy_quantity":762750.0,"total_sell_quantity":1307250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1757411996537","oi_day_high":3532500.0,"oi_day_low":3145500.0},"NSE_FO:EXIDEIND25SEP395PE":{"ohlc":{"open":1.3,"high":1.5,"low":1.1,"close":1.1},"depth":{"buy":[{"quantity":3600,"price":1.1,"orders":2},{"quantity":5400,"price":1.05,"orders":3},{"quantity":3600,"price":1.0,"orders":2},{"quantity":21600,"price":0.95,"orders":4},{"quantity":12600,"price":0.9,"orders":3}],"sell":[{"quantity":3600,"price":1.25,"orders":2},{"quantity":1800,"price":1.3,"orders":1},{"quantity":1800,"price":1.35,"orders":1},{"quantity":3600,"price":1.4,"orders":2},{"quantity":3600,"price":1.45,"orders":2}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|83912","symbol":"EXIDEIND25SEP395PE","last_price":1.1,"volume":235800,"average_price":1.26,"oi":421200.0,"net_change":-0.05,"total_buy_quantity":428400.0,"total_sell_quantity":239400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1757411998645","oi_day_high":489600.0,"oi_day_low":415800.0},"NSE_FO:JSWENERGY25SEP500CE":{"ohlc":{"open":21.25,"high":21.25,"low":16.3,"close":17.55},"depth":{"buy":[{"quantity":2000,"price":17.5,"orders":2},{"quantity":1000,"price":17.3,"orders":1},{"quantity":2000,"price":17.25,"orders":2},{"quantity":1000,"price":17.2,"orders":1},{"quantity":4000,"price":16.95,"orders":1}],"sell":[{"quantity":1000,"price":17.75,"orders":1},{"quantity":1000,"price":17.8,"orders":1},{"quantity":1000,"price":17.85,"orders":1},{"quantity":2000,"price":17.9,"orders":2},{"quantity":1000,"price":17.95,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|103198","symbol":"JSWENERGY25SEP500CE","last_price":17.55,"volume":359000,"average_price":17.59,"oi":849000.0,"net_change":-2.65,"total_buy_quantity":125000.0,"total_sell_quantity":162000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.1,"last_trade_time":"1757411997159","oi_day_high":849000.0,"oi_day_low":769000.0},"NSE_FO:LODHA25SEP1200CE":{"ohlc":{"open":28.25,"high":29.9,"low":24.4,"close":25.4},"depth":{"buy":[{"quantity":450,"price":25.05,"orders":1},{"quantity":450,"price":24.7,"orders":1},{"quantity":900,"price":24.65,"orders":2},{"quantity":450,"price":24.35,"orders":1},{"quantity":450,"price":24.2,"orders":1}],"sell":[{"quantity":450,"price":25.4,"orders":1},{"quantity":450,"price":25.45,"orders":1},{"quantity":450,"price":25.5,"orders":1},{"quantity":450,"price":25.55,"orders":1},{"quantity":450,"price":25.6,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|108154","symbol":"LODHA25SEP1200CE","last_price":25.4,"volume":155700,"average_price":26.24,"oi":263700.0,"net_change":-4.3,"total_buy_quantity":130050.0,"total_sell_quantity":98100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.55,"last_trade_time":"1757411992227","oi_day_high":264150.0,"oi_day_low":225000.0},"NSE_FO:HINDUNILVR25SEP2660PE":{"ohlc":{"open":59.6,"high":67.6,"low":47.05,"close":48.7},"depth":{"buy":[{"quantity":300,"price":47.9,"orders":1},{"quantity":300,"price":47.5,"orders":1},{"quantity":300,"price":47.45,"orders":1},{"quantity":900,"price":45.8,"orders":1},{"quantity":900,"price":45.3,"orders":1}],"sell":[{"quantity":300,"price":49.55,"orders":1},{"quantity":300,"price":49.65,"orders":1},{"quantity":300,"price":49.75,"orders":1},{"quantity":300,"price":50.0,"orders":1},{"quantity":900,"price":50.8,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|91737","symbol":"HINDUNILVR25SEP2660PE","last_price":48.7,"volume":159900,"average_price":55.84,"oi":112200.0,"net_change":-10.8,"total_buy_quantity":9600.0,"total_sell_quantity":23100.0,"lower_circuit_limit":5.3,"upper_circuit_limit":113.7,"last_trade_time":"1757411995017","oi_day_high":126300.0,"oi_day_low":111000.0},"NSE_FO:IDEA25SEP7PE":{"ohlc":{"open":0.25,"high":0.3,"low":0.2,"close":0.25},"depth":{"buy":[{"quantity":9720600,"price":0.25,"orders":24},{"quantity":34450950,"price":0.2,"orders":121},{"quantity":78622500,"price":0.15,"orders":91},{"quantity":63112425,"price":0.1,"orders":91},{"quantity":50389875,"price":0.05,"orders":94}],"sell":[{"quantity":29447700,"price":0.3,"orders":121},{"quantity":24015600,"price":0.35,"orders":53},{"quantity":14009100,"price":0.4,"orders":33},{"quantity":7433400,"price":0.45,"orders":17},{"quantity":5074725,"price":0.5,"orders":14}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|94152","symbol":"IDEA25SEP7PE","last_price":0.25,"volume":62397675,"average_price":0.25,"oi":3.0291105E8,"net_change":-0.05,"total_buy_quantity":2.3629635E8,"total_sell_quantity":8.333985E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1757411994077","oi_day_high":3.07556925E8,"oi_day_low":3.01553025E8},"NSE_FO:IOC25SEP137.5CE":{"ohlc":{"open":5.0,"high":6.1,"low":4.7,"close":5.05},"depth":{"buy":[{"quantity":9750,"price":5.05,"orders":2},{"quantity":9750,"price":5.0,"orders":2},{"quantity":9750,"price":4.95,"orders":2},{"quantity":9750,"price":4.9,"orders":2},{"quantity":4875,"price":4.85,"orders":1}],"sell":[{"quantity":9750,"price":5.15,"orders":2},{"quantity":14625,"price":5.2,"orders":3},{"quantity":9750,"price":5.25,"orders":2},{"quantity":29250,"price":5.3,"orders":2},{"quantity":4875,"price":5.35,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|41955","symbol":"IOC25SEP137.5CE","last_price":5.05,"volume":204750,"average_price":5.2,"oi":521625.0,"net_change":-0.1,"total_buy_quantity":516750.0,"total_sell_quantity":316875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.15,"last_trade_time":"1757411999992","oi_day_high":541125.0,"oi_day_low":521625.0},"NSE_FO:CANBK25SEP105PE":{"ohlc":{"open":1.0,"high":1.3,"low":0.95,"close":1.1},"depth":{"buy":[{"quantity":121500,"price":1.05,"orders":6},{"quantity":162000,"price":1.0,"orders":11},{"quantity":236250,"price":0.95,"orders":11},{"quantity":155250,"price":0.9,"orders":6},{"quantity":229500,"price":0.85,"orders":5}],"sell":[{"quantity":101250,"price":1.1,"orders":10},{"quantity":87750,"price":1.15,"orders":9},{"quantity":216000,"price":1.2,"orders":11},{"quantity":101250,"price":1.25,"orders":9},{"quantity":209250,"price":1.3,"orders":7}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|74416","symbol":"CANBK25SEP105PE","last_price":1.1,"volume":3678750,"average_price":1.09,"oi":6432750.0,"net_change":0.0,"total_buy_quantity":4860000.0,"total_sell_quantity":1829250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1757411940005","oi_day_high":6520500.0,"oi_day_low":6250500.0},"NSE_FO:NTPC25SEP330CE":{"ohlc":{"open":4.85,"high":5.05,"low":3.5,"close":3.8},"depth":{"buy":[{"quantity":27000,"price":3.7,"orders":15},{"quantity":124500,"price":3.65,"orders":14},{"quantity":30000,"price":3.6,"orders":12},{"quantity":27000,"price":3.55,"orders":6},{"quantity":54000,"price":3.5,"orders":20}],"sell":[{"quantity":84000,"price":3.8,"orders":15},{"quantity":36000,"price":3.85,"orders":10},{"quantity":97500,"price":3.9,"orders":13},{"quantity":37500,"price":3.95,"orders":10},{"quantity":60000,"price":4.0,"orders":25}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|118622","symbol":"NTPC25SEP330CE","last_price":3.8,"volume":7399500,"average_price":4.04,"oi":6283500.0,"net_change":-0.85,"total_buy_quantity":852000.0,"total_sell_quantity":1225500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.65,"last_trade_time":"1757411980740","oi_day_high":6283500.0,"oi_day_low":4683000.0},"NSE_FO:IGL25SEP205PE":{"ohlc":{"open":2.2,"high":3.9,"low":2.2,"close":3.6},"depth":{"buy":[{"quantity":5500,"price":3.6,"orders":1},{"quantity":22000,"price":3.55,"orders":5},{"quantity":13750,"price":3.5,"orders":5},{"quantity":5500,"price":3.45,"orders":2},{"quantity":41250,"price":3.4,"orders":4}],"sell":[{"quantity":11000,"price":3.7,"orders":4},{"quantity":11000,"price":3.75,"orders":3},{"quantity":8250,"price":3.8,"orders":3},{"quantity":11000,"price":3.85,"orders":3},{"quantity":35750,"price":3.9,"orders":5}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|95070","symbol":"IGL25SEP205PE","last_price":3.6,"volume":1289750,"average_price":3.17,"oi":561000.0,"net_change":1.4,"total_buy_quantity":759000.0,"total_sell_quantity":577500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1757411971539","oi_day_high":577500.0,"oi_day_low":365750.0},"NSE_FO:SRF25SEP2850CE":{"ohlc":{"open":93.0,"high":124.15,"low":90.1,"close":120.45},"depth":{"buy":[{"quantity":200,"price":115.7,"orders":1},{"quantity":400,"price":115.65,"orders":2},{"quantity":200,"price":115.3,"orders":1},{"quantity":200,"price":114.0,"orders":1},{"quantity":200,"price":110.0,"orders":1}],"sell":[{"quantity":200,"price":118.95,"orders":1},{"quantity":200,"price":119.05,"orders":1},{"quantity":200,"price":119.15,"orders":1},{"quantity":200,"price":119.65,"orders":1},{"quantity":400,"price":121.6,"orders":2}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|124845","symbol":"SRF25SEP2850CE","last_price":120.45,"volume":42000,"average_price":107.83,"oi":55000.0,"net_change":23.6,"total_buy_quantity":10000.0,"total_sell_quantity":19400.0,"lower_circuit_limit":6.9,"upper_circuit_limit":186.8,"last_trade_time":"1757411926726","oi_day_high":55000.0,"oi_day_low":45400.0},"NSE_FO:RECLTD25SEP350CE":{"ohlc":{"open":23.65,"high":23.75,"low":20.65,"close":21.65},"depth":{"buy":[{"quantity":1275,"price":21.5,"orders":1},{"quantity":1275,"price":21.45,"orders":1},{"quantity":1275,"price":21.4,"orders":1},{"quantity":1275,"price":21.1,"orders":1},{"quantity":3825,"price":20.35,"orders":1}],"sell":[{"quantity":1275,"price":21.75,"orders":1},{"quantity":1275,"price":21.8,"orders":1},{"quantity":1275,"price":21.85,"orders":1},{"quantity":1275,"price":22.8,"orders":1},{"quantity":12750,"price":22.85,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|120463","symbol":"RECLTD25SEP350CE","last_price":21.65,"volume":283050,"average_price":21.71,"oi":1146225.0,"net_change":-1.2,"total_buy_quantity":122400.0,"total_sell_quantity":151725.0,"lower_circuit_limit":2.85,"upper_circuit_limit":42.85,"last_trade_time":"1757411971723","oi_day_high":1192125.0,"oi_day_low":1116900.0},"NSE_FO:LAURUSLABS25SEP860PE":{"ohlc":{"open":8.65,"high":9.45,"low":7.05,"close":7.05},"depth":{"buy":[{"quantity":1700,"price":6.75,"orders":1},{"quantity":3400,"price":6.7,"orders":2},{"quantity":1700,"price":6.65,"orders":1},{"quantity":3400,"price":6.6,"orders":2},{"quantity":1700,"price":6.55,"orders":1}],"sell":[{"quantity":1700,"price":7.0,"orders":1},{"quantity":3400,"price":7.05,"orders":2},{"quantity":1700,"price":7.1,"orders":1},{"quantity":1700,"price":7.2,"orders":1},{"quantity":1700,"price":7.4,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|107061","symbol":"LAURUSLABS25SEP860PE","last_price":7.05,"volume":176800,"average_price":8.01,"oi":396100.0,"net_change":-1.9,"total_buy_quantity":307700.0,"total_sell_quantity":183600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.95,"last_trade_time":"1757411919708","oi_day_high":411400.0,"oi_day_low":394400.0},"NSE_FO:IRCTC25SEP700CE":{"ohlc":{"open":21.75,"high":22.6,"low":20.0,"close":22.0},"depth":{"buy":[{"quantity":875,"price":21.8,"orders":1},{"quantity":875,"price":21.75,"orders":1},{"quantity":875,"price":21.7,"orders":1},{"quantity":875,"price":21.6,"orders":1},{"quantity":875,"price":21.2,"orders":1}],"sell":[{"quantity":875,"price":22.2,"orders":1},{"quantity":875,"price":22.25,"orders":1},{"quantity":875,"price":22.35,"orders":1},{"quantity":5250,"price":22.4,"orders":1},{"quantity":875,"price":23.25,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|101229","symbol":"IRCTC25SEP700CE","last_price":22.0,"volume":77000,"average_price":21.27,"oi":333375.0,"net_change":0.55,"total_buy_quantity":92750.0,"total_sell_quantity":106750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.95,"last_trade_time":"1757411794074","oi_day_high":334250.0,"oi_day_low":329875.0},"NSE_FO:INOXWIND25SEP135CE":{"ohlc":{"open":13.1,"high":13.8,"low":12.65,"close":13.25},"depth":{"buy":[{"quantity":3272,"price":13.25,"orders":1},{"quantity":3272,"price":13.1,"orders":1},{"quantity":3272,"price":13.0,"orders":1},{"quantity":3272,"price":12.9,"orders":1},{"quantity":3272,"price":12.85,"orders":1}],"sell":[{"quantity":3272,"price":13.35,"orders":1},{"quantity":6544,"price":13.4,"orders":2},{"quantity":9816,"price":13.45,"orders":3},{"quantity":3272,"price":13.5,"orders":1},{"quantity":3272,"price":13.55,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|97815","symbol":"INOXWIND25SEP135CE","last_price":13.25,"volume":52352,"average_price":13.16,"oi":140696.0,"net_change":-0.35,"total_buy_quantity":278120.0,"total_sell_quantity":323928.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.6,"last_trade_time":"1757411985495","oi_day_high":147240.0,"oi_day_low":140696.0},"NSE_FO:KOTAKBANK25SEP1940CE":{"ohlc":{"open":41.55,"high":48.65,"low":34.7,"close":46.45},"depth":{"buy":[{"quantity":800,"price":46.05,"orders":2},{"quantity":400,"price":46.0,"orders":1},{"quantity":800,"price":45.95,"orders":2},{"quantity":400,"price":45.9,"orders":1},{"quantity":800,"price":45.85,"orders":2}],"sell":[{"quantity":400,"price":47.85,"orders":1},{"quantity":1200,"price":47.9,"orders":3},{"quantity":1200,"price":47.95,"orders":2},{"quantity":800,"price":48.6,"orders":2},{"quantity":400,"price":48.95,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|102762","symbol":"KOTAKBANK25SEP1940CE","last_price":46.45,"volume":1323200,"average_price":40.44,"oi":311200.0,"net_change":4.9,"total_buy_quantity":156800.0,"total_sell_quantity":38400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":89.95,"last_trade_time":"1757411996338","oi_day_high":377600.0,"oi_day_low":290000.0},"NSE_FO:MUTHOOTFIN25SEP2650CE":{"ohlc":{"open":285.0,"high":301.1,"low":285.0,"close":301.1},"depth":{"buy":[{"quantity":275,"price":299.95,"orders":1},{"quantity":275,"price":297.0,"orders":1},{"quantity":275,"price":296.95,"orders":1},{"quantity":275,"price":296.7,"orders":1},{"quantity":275,"price":296.65,"orders":1}],"sell":[{"quantity":275,"price":302.6,"orders":1},{"quantity":275,"price":302.65,"orders":1},{"quantity":275,"price":303.4,"orders":1},{"quantity":550,"price":307.7,"orders":1},{"quantity":1100,"price":311.7,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|110469","symbol":"MUTHOOTFIN25SEP2650CE","last_price":301.1,"volume":550,"average_price":293.05,"oi":25850.0,"net_change":20.75,"total_buy_quantity":17600.0,"total_sell_quantity":17050.0,"lower_circuit_limit":135.6,"upper_circuit_limit":425.1,"last_trade_time":"1757411579443","oi_day_high":25850.0,"oi_day_low":25850.0},"NSE_FO:JUBLFOOD25SEP640PE":{"ohlc":{"open":6.0,"high":6.8,"low":4.95,"close":4.95},"depth":{"buy":[{"quantity":1250,"price":4.65,"orders":1},{"quantity":1250,"price":4.6,"orders":1},{"quantity":1250,"price":4.3,"orders":1},{"quantity":2500,"price":4.25,"orders":1},{"quantity":7500,"price":4.2,"orders":2}],"sell":[{"quantity":2500,"price":4.95,"orders":2},{"quantity":1250,"price":5.1,"orders":1},{"quantity":1250,"price":5.15,"orders":1},{"quantity":1250,"price":5.3,"orders":1},{"quantity":6250,"price":5.35,"orders":3}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|104049","symbol":"JUBLFOOD25SEP640PE","last_price":4.95,"volume":78750,"average_price":5.81,"oi":238750.0,"net_change":-1.4,"total_buy_quantity":203750.0,"total_sell_quantity":177500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.35,"last_trade_time":"1757411964731","oi_day_high":251250.0,"oi_day_low":238750.0},"NSE_FO:TATAMOTORS25SEP680CE":{"ohlc":{"open":47.05,"high":50.4,"low":41.4,"close":42.55},"depth":{"buy":[{"quantity":800,"price":42.35,"orders":1},{"quantity":800,"price":42.3,"orders":1},{"quantity":800,"price":42.2,"orders":1},{"quantity":800,"price":42.15,"orders":1},{"quantity":800,"price":41.8,"orders":1}],"sell":[{"quantity":800,"price":42.55,"orders":1},{"quantity":800,"price":42.6,"orders":1},{"quantity":1600,"price":42.65,"orders":2},{"quantity":800,"price":42.7,"orders":1},{"quantity":800,"price":42.9,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|139512","symbol":"TATAMOTORS25SEP680CE","last_price":42.55,"volume":310400,"average_price":45.43,"oi":1648800.0,"net_change":-4.5,"total_buy_quantity":82400.0,"total_sell_quantity":115200.0,"lower_circuit_limit":16.0,"upper_circuit_limit":78.1,"last_trade_time":"1757411697792","oi_day_high":1648800.0,"oi_day_low":1600800.0},"NSE_FO:NESTLEIND25SEP1160PE":{"ohlc":{"open":6.85,"high":7.15,"low":4.55,"close":4.75},"depth":{"buy":[{"quantity":500,"price":4.7,"orders":1},{"quantity":1500,"price":4.65,"orders":3},{"quantity":1500,"price":4.6,"orders":3},{"quantity":1000,"price":4.55,"orders":2},{"quantity":1000,"price":4.5,"orders":2}],"sell":[{"quantity":500,"price":4.8,"orders":1},{"quantity":1500,"price":4.85,"orders":3},{"quantity":2500,"price":4.9,"orders":5},{"quantity":1000,"price":4.95,"orders":2},{"quantity":1500,"price":5.0,"orders":3}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|117394","symbol":"NESTLEIND25SEP1160PE","last_price":4.75,"volume":59000,"average_price":5.34,"oi":103500.0,"net_change":-2.85,"total_buy_quantity":135000.0,"total_sell_quantity":84000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.6,"last_trade_time":"1757411985162","oi_day_high":104500.0,"oi_day_low":99000.0},"NSE_FO:POLYCAB25SEP7100PE":{"ohlc":{"open":61.0,"high":111.0,"low":61.0,"close":96.05},"depth":{"buy":[{"quantity":125,"price":95.95,"orders":1},{"quantity":250,"price":95.9,"orders":2},{"quantity":125,"price":92.25,"orders":1},{"quantity":250,"price":92.2,"orders":1},{"quantity":125,"price":91.9,"orders":1}],"sell":[{"quantity":125,"price":97.75,"orders":1},{"quantity":125,"price":97.9,"orders":1},{"quantity":125,"price":98.5,"orders":1},{"quantity":125,"price":98.55,"orders":1},{"quantity":125,"price":98.75,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|119241","symbol":"POLYCAB25SEP7100PE","last_price":96.05,"volume":86625,"average_price":94.29,"oi":38375.0,"net_change":33.15,"total_buy_quantity":29500.0,"total_sell_quantity":17250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":235.5,"last_trade_time":"1757411970110","oi_day_high":50625.0,"oi_day_low":38375.0},"NSE_FO:ASHOKLEY25SEP130CE":{"ohlc":{"open":8.1,"high":8.15,"low":6.4,"close":7.1},"depth":{"buy":[{"quantity":5000,"price":7.05,"orders":1},{"quantity":5000,"price":7.0,"orders":1},{"quantity":35000,"price":6.9,"orders":2},{"quantity":25000,"price":6.8,"orders":1},{"quantity":15000,"price":6.3,"orders":1}],"sell":[{"quantity":5000,"price":7.15,"orders":1},{"quantity":5000,"price":7.2,"orders":1},{"quantity":15000,"price":7.25,"orders":3},{"quantity":5000,"price":7.3,"orders":1},{"quantity":5000,"price":7.35,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|68083","symbol":"ASHOKLEY25SEP130CE","last_price":7.1,"volume":2455000,"average_price":7.24,"oi":4345000.0,"net_change":-0.9,"total_buy_quantity":560000.0,"total_sell_quantity":790000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.0,"last_trade_time":"1757411978286","oi_day_high":4515000.0,"oi_day_low":4330000.0},"NSE_FO:UNITDSPR25SEP1280PE":{"ohlc":{"open":13.0,"high":15.5,"low":10.75,"close":11.2},"depth":{"buy":[{"quantity":1200,"price":10.9,"orders":3},{"quantity":400,"price":10.75,"orders":1},{"quantity":800,"price":10.7,"orders":2},{"quantity":800,"price":10.65,"orders":1},{"quantity":400,"price":10.6,"orders":1}],"sell":[{"quantity":400,"price":11.15,"orders":1},{"quantity":800,"price":11.2,"orders":2},{"quantity":800,"price":11.25,"orders":2},{"quantity":400,"price":11.3,"orders":1},{"quantity":400,"price":11.5,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|143479","symbol":"UNITDSPR25SEP1280PE","last_price":11.2,"volume":96800,"average_price":12.41,"oi":169200.0,"net_change":-2.4,"total_buy_quantity":93600.0,"total_sell_quantity":103200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.15,"last_trade_time":"1757411951416","oi_day_high":169200.0,"oi_day_low":155200.0},"NSE_FO:KPITTECH25SEP1180CE":{"ohlc":{"open":83.8,"high":85.6,"low":69.65,"close":71.5},"depth":{"buy":[{"quantity":400,"price":73.65,"orders":1},{"quantity":400,"price":73.5,"orders":1},{"quantity":400,"price":73.45,"orders":1},{"quantity":400,"price":72.45,"orders":1},{"quantity":400,"price":72.25,"orders":1}],"sell":[{"quantity":400,"price":75.0,"orders":1},{"quantity":400,"price":75.05,"orders":1},{"quantity":400,"price":75.35,"orders":1},{"quantity":800,"price":78.4,"orders":1},{"quantity":3200,"price":78.5,"orders":3}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|103335","symbol":"KPITTECH25SEP1180CE","last_price":71.5,"volume":12000,"average_price":81.21,"oi":21200.0,"net_change":5.5,"total_buy_quantity":45200.0,"total_sell_quantity":44400.0,"lower_circuit_limit":7.65,"upper_circuit_limit":124.35,"last_trade_time":"1757409334001","oi_day_high":23200.0,"oi_day_low":20800.0},"NSE_FO:ITC25SEP400CE":{"ohlc":{"open":11.45,"high":13.5,"low":11.0,"close":12.85},"depth":{"buy":[{"quantity":1600,"price":12.7,"orders":1},{"quantity":4800,"price":12.65,"orders":3},{"quantity":4800,"price":12.6,"orders":3},{"quantity":1600,"price":12.55,"orders":1},{"quantity":1600,"price":12.5,"orders":1}],"sell":[{"quantity":3200,"price":12.8,"orders":2},{"quantity":1600,"price":12.85,"orders":1},{"quantity":4800,"price":12.9,"orders":3},{"quantity":3200,"price":12.95,"orders":2},{"quantity":9600,"price":13.0,"orders":2}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|101931","symbol":"ITC25SEP400CE","last_price":12.85,"volume":1344000,"average_price":12.24,"oi":1329600.0,"net_change":1.75,"total_buy_quantity":236800.0,"total_sell_quantity":265600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.1,"last_trade_time":"1757411926845","oi_day_high":1523200.0,"oi_day_low":1304000.0},"NSE_FO:HFCL25SEP70CE":{"ohlc":{"open":3.9,"high":3.9,"low":2.75,"close":2.9},"depth":{"buy":[{"quantity":109650,"price":2.85,"orders":12},{"quantity":77400,"price":2.8,"orders":10},{"quantity":96750,"price":2.75,"orders":8},{"quantity":70950,"price":2.7,"orders":7},{"quantity":12900,"price":2.65,"orders":2}],"sell":[{"quantity":51600,"price":2.95,"orders":8},{"quantity":64500,"price":3.0,"orders":9},{"quantity":19350,"price":3.05,"orders":3},{"quantity":129000,"price":3.1,"orders":7},{"quantity":25800,"price":3.15,"orders":4}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|92222","symbol":"HFCL25SEP70CE","last_price":2.9,"volume":5385750,"average_price":3.08,"oi":4398900.0,"net_change":-0.6,"total_buy_quantity":1548000.0,"total_sell_quantity":1754400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1757411998800","oi_day_high":4424700.0,"oi_day_low":3786150.0},"NSE_FO:PETRONET25SEP270PE":{"ohlc":{"open":4.4,"high":4.95,"low":3.7,"close":4.55},"depth":{"buy":[{"quantity":5400,"price":4.4,"orders":3},{"quantity":5400,"price":4.35,"orders":3},{"quantity":1800,"price":4.3,"orders":1},{"quantity":1800,"price":4.25,"orders":1},{"quantity":1800,"price":4.2,"orders":1}],"sell":[{"quantity":5400,"price":4.55,"orders":3},{"quantity":5400,"price":4.6,"orders":3},{"quantity":9000,"price":4.65,"orders":4},{"quantity":5400,"price":4.7,"orders":3},{"quantity":7200,"price":4.75,"orders":3}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|122431","symbol":"PETRONET25SEP270PE","last_price":4.55,"volume":288000,"average_price":4.44,"oi":1321200.0,"net_change":0.3,"total_buy_quantity":397800.0,"total_sell_quantity":529200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.25,"last_trade_time":"1757411793452","oi_day_high":1332000.0,"oi_day_low":1245600.0},"NSE_FO:PRESTIGE25SEP1580PE":{"ohlc":{"open":65.6,"high":71.45,"low":61.0,"close":65.45},"depth":{"buy":[{"quantity":450,"price":62.85,"orders":1},{"quantity":450,"price":62.75,"orders":1},{"quantity":450,"price":59.25,"orders":1},{"quantity":1800,"price":59.2,"orders":1},{"quantity":1350,"price":59.15,"orders":1}],"sell":[{"quantity":450,"price":64.8,"orders":1},{"quantity":450,"price":64.9,"orders":1},{"quantity":450,"price":65.0,"orders":1},{"quantity":900,"price":65.75,"orders":1},{"quantity":1350,"price":71.15,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|119978","symbol":"PRESTIGE25SEP1580PE","last_price":65.45,"volume":14400,"average_price":65.53,"oi":55350.0,"net_change":-0.8,"total_buy_quantity":22950.0,"total_sell_quantity":32400.0,"lower_circuit_limit":1.25,"upper_circuit_limit":131.25,"last_trade_time":"1757408358338","oi_day_high":55800.0,"oi_day_low":54450.0},"NSE_FO:ABB25SEP5000PE":{"ohlc":{"open":59.2,"high":68.6,"low":47.15,"close":47.15},"depth":{"buy":[{"quantity":125,"price":47.15,"orders":1},{"quantity":125,"price":47.1,"orders":1},{"quantity":125,"price":46.75,"orders":1},{"quantity":125,"price":46.7,"orders":1},{"quantity":125,"price":46.55,"orders":1}],"sell":[{"quantity":125,"price":48.5,"orders":1},{"quantity":125,"price":48.55,"orders":1},{"quantity":125,"price":48.7,"orders":1},{"quantity":125,"price":48.75,"orders":1},{"quantity":125,"price":50.2,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|62855","symbol":"ABB25SEP5000PE","last_price":47.15,"volume":69250,"average_price":57.02,"oi":121250.0,"net_change":-12.75,"total_buy_quantity":27875.0,"total_sell_quantity":10125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":177.1,"last_trade_time":"1757411979349","oi_day_high":123750.0,"oi_day_low":118625.0},"NSE_FO:ALKEM25SEP5400PE":{"ohlc":{"open":117.0,"high":119.5,"low":104.2,"close":112.75},"depth":{"buy":[{"quantity":125,"price":111.75,"orders":1},{"quantity":250,"price":111.7,"orders":2},{"quantity":125,"price":109.15,"orders":1},{"quantity":125,"price":108.65,"orders":1},{"quantity":125,"price":105.9,"orders":1}],"sell":[{"quantity":125,"price":114.1,"orders":1},{"quantity":125,"price":114.2,"orders":1},{"quantity":125,"price":115.0,"orders":1},{"quantity":125,"price":115.05,"orders":1},{"quantity":125,"price":122.95,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|65261","symbol":"ALKEM25SEP5400PE","last_price":112.75,"volume":1875,"average_price":113.95,"oi":13750.0,"net_change":-13.65,"total_buy_quantity":6250.0,"total_sell_quantity":6875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":257.15,"last_trade_time":"1757411891003","oi_day_high":14250.0,"oi_day_low":13625.0},"NSE_FO:RVNL25SEP310CE":{"ohlc":{"open":22.55,"high":24.1,"low":19.55,"close":22.65},"depth":{"buy":[{"quantity":1375,"price":21.4,"orders":1},{"quantity":1375,"price":21.35,"orders":1},{"quantity":1375,"price":21.3,"orders":1},{"quantity":1375,"price":21.2,"orders":1},{"quantity":4125,"price":21.05,"orders":1}],"sell":[{"quantity":1375,"price":22.45,"orders":1},{"quantity":1375,"price":22.5,"orders":1},{"quantity":1375,"price":22.7,"orders":1},{"quantity":1375,"price":22.85,"orders":1},{"quantity":9625,"price":24.05,"orders":2}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|121266","symbol":"RVNL25SEP310CE","last_price":22.65,"volume":93500,"average_price":21.95,"oi":347875.0,"net_change":1.1,"total_buy_quantity":152625.0,"total_sell_quantity":148500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.9,"last_trade_time":"1757411901002","oi_day_high":347875.0,"oi_day_low":325875.0},"NSE_FO:MAXHEALTH25SEP1160PE":{"ohlc":{"open":32.4,"high":36.2,"low":27.45,"close":29.25},"depth":{"buy":[{"quantity":525,"price":28.95,"orders":1},{"quantity":525,"price":28.9,"orders":1},{"quantity":525,"price":28.85,"orders":1},{"quantity":1050,"price":28.8,"orders":2},{"quantity":525,"price":28.7,"orders":1}],"sell":[{"quantity":525,"price":29.45,"orders":1},{"quantity":525,"price":29.5,"orders":1},{"quantity":2100,"price":29.55,"orders":1},{"quantity":525,"price":29.8,"orders":1},{"quantity":525,"price":30.2,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|112178","symbol":"MAXHEALTH25SEP1160PE","last_price":29.25,"volume":168000,"average_price":32.58,"oi":195300.0,"net_change":-2.6,"total_buy_quantity":107625.0,"total_sell_quantity":96075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.9,"last_trade_time":"1757411980781","oi_day_high":195825.0,"oi_day_low":182175.0},"NSE_FO:PHOENIXLTD25SEP1500CE":{"ohlc":{"open":55.0,"high":81.5,"low":47.85,"close":79.85},"depth":{"buy":[{"quantity":350,"price":80.4,"orders":1},{"quantity":350,"price":80.15,"orders":1},{"quantity":350,"price":80.1,"orders":1},{"quantity":350,"price":77.75,"orders":1},{"quantity":700,"price":77.7,"orders":1}],"sell":[{"quantity":350,"price":83.45,"orders":1},{"quantity":350,"price":83.5,"orders":1},{"quantity":350,"price":83.55,"orders":1},{"quantity":350,"price":83.65,"orders":1},{"quantity":350,"price":84.0,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|116927","symbol":"PHOENIXLTD25SEP1500CE","last_price":79.85,"volume":95550,"average_price":65.58,"oi":42350.0,"net_change":16.1,"total_buy_quantity":21350.0,"total_sell_quantity":32200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":131.1,"last_trade_time":"1757411995351","oi_day_high":47250.0,"oi_day_low":39550.0},"NSE_FO:BHARATFORG25SEP1120CE":{"ohlc":{"open":86.7,"high":86.7,"low":64.95,"close":72.5},"depth":{"buy":[{"quantity":500,"price":70.4,"orders":1},{"quantity":500,"price":70.35,"orders":1},{"quantity":500,"price":70.3,"orders":1},{"quantity":1000,"price":70.25,"orders":2},{"quantity":500,"price":70.2,"orders":1}],"sell":[{"quantity":500,"price":72.65,"orders":1},{"quantity":500,"price":72.7,"orders":1},{"quantity":500,"price":72.8,"orders":1},{"quantity":500,"price":72.95,"orders":1},{"quantity":1000,"price":73.5,"orders":2}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|72968","symbol":"BHARATFORG25SEP1120CE","last_price":72.5,"volume":19500,"average_price":75.53,"oi":83500.0,"net_change":-20.05,"total_buy_quantity":46500.0,"total_sell_quantity":63000.0,"lower_circuit_limit":33.95,"upper_circuit_limit":151.15,"last_trade_time":"1757411849711","oi_day_high":91500.0,"oi_day_low":83500.0},"NSE_FO:GLENMARK25SEP1940CE":{"ohlc":{"open":144.8,"high":182.9,"low":144.8,"close":180.35},"depth":{"buy":[{"quantity":375,"price":183.95,"orders":1},{"quantity":375,"price":183.9,"orders":1},{"quantity":375,"price":183.85,"orders":1},{"quantity":375,"price":183.75,"orders":1},{"quantity":1500,"price":182.8,"orders":1}],"sell":[{"quantity":375,"price":187.4,"orders":1},{"quantity":375,"price":187.5,"orders":1},{"quantity":375,"price":187.55,"orders":1},{"quantity":375,"price":187.6,"orders":1},{"quantity":375,"price":187.7,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|85540","symbol":"GLENMARK25SEP1940CE","last_price":180.35,"volume":7875,"average_price":165.69,"oi":44250.0,"net_change":32.35,"total_buy_quantity":23250.0,"total_sell_quantity":30000.0,"lower_circuit_limit":53.15,"upper_circuit_limit":242.85,"last_trade_time":"1757407461691","oi_day_high":45000.0,"oi_day_low":42375.0},"NSE_FO:SYNGENE25SEP630PE":{"ohlc":{"open":6.3,"high":17.85,"low":6.3,"close":8.15},"depth":{"buy":[{"quantity":1000,"price":7.5,"orders":1},{"quantity":2000,"price":7.45,"orders":2},{"quantity":1000,"price":7.4,"orders":1},{"quantity":1000,"price":7.35,"orders":1},{"quantity":2000,"price":7.1,"orders":1}],"sell":[{"quantity":1000,"price":7.9,"orders":1},{"quantity":2000,"price":8.0,"orders":2},{"quantity":1000,"price":8.05,"orders":1},{"quantity":1000,"price":8.2,"orders":1},{"quantity":1000,"price":8.25,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|126630","symbol":"SYNGENE25SEP630PE","last_price":8.15,"volume":417000,"average_price":11.31,"oi":188000.0,"net_change":1.5,"total_buy_quantity":162000.0,"total_sell_quantity":278000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.65,"last_trade_time":"1757411794004","oi_day_high":193000.0,"oi_day_low":117000.0},"NSE_FO:PAGEIND25SEP44000PE":{"ohlc":{"open":849.95,"high":975.2,"low":805.45,"close":855.0},"depth":{"buy":[{"quantity":15,"price":755.45,"orders":1},{"quantity":15,"price":755.3,"orders":1},{"quantity":15,"price":750.0,"orders":1},{"quantity":15,"price":719.05,"orders":1},{"quantity":45,"price":703.8,"orders":2}],"sell":[{"quantity":15,"price":799.95,"orders":1},{"quantity":15,"price":800.0,"orders":1},{"quantity":15,"price":830.65,"orders":1},{"quantity":15,"price":830.7,"orders":1},{"quantity":15,"price":857.5,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|121138","symbol":"PAGEIND25SEP44000PE","last_price":855.0,"volume":2205,"average_price":900.24,"oi":2460.0,"net_change":101.3,"total_buy_quantity":2610.0,"total_sell_quantity":1515.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1654.95,"last_trade_time":"1757411602439","oi_day_high":2580.0,"oi_day_low":2175.0},"NSE_FO:MFSL25SEP1600CE":{"ohlc":{"open":31.35,"high":40.85,"low":24.4,"close":39.4},"depth":{"buy":[{"quantity":1600,"price":38.65,"orders":2},{"quantity":800,"price":38.6,"orders":1},{"quantity":800,"price":38.55,"orders":1},{"quantity":800,"price":38.5,"orders":1},{"quantity":800,"price":38.05,"orders":1}],"sell":[{"quantity":800,"price":39.65,"orders":1},{"quantity":800,"price":39.7,"orders":1},{"quantity":800,"price":39.75,"orders":1},{"quantity":800,"price":39.8,"orders":1},{"quantity":800,"price":39.95,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|113715","symbol":"MFSL25SEP1600CE","last_price":39.4,"volume":376000,"average_price":32.83,"oi":232000.0,"net_change":6.75,"total_buy_quantity":82400.0,"total_sell_quantity":89600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.15,"last_trade_time":"1757411982670","oi_day_high":267200.0,"oi_day_low":229600.0},"NSE_FO:GMRAIRPORT25SEP86CE":{"ohlc":{"open":2.4,"high":3.85,"low":2.35,"close":2.6},"depth":{"buy":[{"quantity":27900,"price":2.55,"orders":4},{"quantity":34875,"price":2.5,"orders":5},{"quantity":76725,"price":2.45,"orders":6},{"quantity":83700,"price":2.4,"orders":5},{"quantity":20925,"price":2.35,"orders":3}],"sell":[{"quantity":27900,"price":2.6,"orders":3},{"quantity":13950,"price":2.65,"orders":2},{"quantity":20925,"price":2.7,"orders":3},{"quantity":20925,"price":2.75,"orders":3},{"quantity":41850,"price":2.8,"orders":3}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|87649","symbol":"GMRAIRPORT25SEP86CE","last_price":2.6,"volume":2741175,"average_price":2.98,"oi":837000.0,"net_change":0.35,"total_buy_quantity":697500.0,"total_sell_quantity":1025325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1757411960650","oi_day_high":1053225.0,"oi_day_low":774225.0},"NSE_FO:PAYTM25SEP1240CE":{"ohlc":{"open":45.65,"high":47.3,"low":33.0,"close":34.4},"depth":{"buy":[{"quantity":725,"price":34.15,"orders":1},{"quantity":725,"price":34.1,"orders":1},{"quantity":725,"price":34.05,"orders":1},{"quantity":1450,"price":34.0,"orders":2},{"quantity":1450,"price":33.85,"orders":2}],"sell":[{"quantity":725,"price":34.55,"orders":1},{"quantity":1450,"price":34.65,"orders":2},{"quantity":725,"price":34.8,"orders":1},{"quantity":1450,"price":34.85,"orders":2},{"quantity":1450,"price":34.9,"orders":2}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|121855","symbol":"PAYTM25SEP1240CE","last_price":34.4,"volume":2405550,"average_price":37.61,"oi":761975.0,"net_change":-17.8,"total_buy_quantity":282750.0,"total_sell_quantity":231275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":117.1,"last_trade_time":"1757411999055","oi_day_high":769225.0,"oi_day_low":488650.0},"NSE_FO:HDFCLIFE25SEP780PE":{"ohlc":{"open":28.4,"high":30.0,"low":23.15,"close":23.25},"depth":{"buy":[{"quantity":1100,"price":24.0,"orders":1},{"quantity":1100,"price":23.95,"orders":1},{"quantity":1100,"price":23.9,"orders":1},{"quantity":1100,"price":23.2,"orders":1},{"quantity":2200,"price":23.15,"orders":2}],"sell":[{"quantity":2200,"price":24.4,"orders":2},{"quantity":2200,"price":24.45,"orders":2},{"quantity":1100,"price":24.5,"orders":1},{"quantity":1100,"price":24.55,"orders":1},{"quantity":1100,"price":24.6,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|91320","symbol":"HDFCLIFE25SEP780PE","last_price":23.25,"volume":181500,"average_price":27.57,"oi":630300.0,"net_change":-7.7,"total_buy_quantity":42900.0,"total_sell_quantity":134200.0,"lower_circuit_limit":9.85,"upper_circuit_limit":52.05,"last_trade_time":"1757411547629","oi_day_high":682000.0,"oi_day_low":630300.0},"NSE_FO:TATACONSUM25SEP1060PE":{"ohlc":{"open":12.3,"high":15.05,"low":9.3,"close":9.55},"depth":{"buy":[{"quantity":1100,"price":9.25,"orders":2},{"quantity":550,"price":9.2,"orders":1},{"quantity":550,"price":9.15,"orders":1},{"quantity":550,"price":9.1,"orders":1},{"quantity":550,"price":9.0,"orders":1}],"sell":[{"quantity":1100,"price":9.5,"orders":2},{"quantity":1100,"price":9.55,"orders":2},{"quantity":550,"price":9.6,"orders":1},{"quantity":550,"price":9.65,"orders":1},{"quantity":550,"price":9.7,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|138635","symbol":"TATACONSUM25SEP1060PE","last_price":9.55,"volume":114950,"average_price":12.63,"oi":204050.0,"net_change":-3.1,"total_buy_quantity":88000.0,"total_sell_quantity":123750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.65,"last_trade_time":"1757411940006","oi_day_high":212850.0,"oi_day_low":202950.0},"NSE_FO:DIVISLAB25SEP6100CE":{"ohlc":{"open":115.6,"high":126.25,"low":99.85,"close":103.6},"depth":{"buy":[{"quantity":100,"price":102.95,"orders":1},{"quantity":200,"price":102.9,"orders":2},{"quantity":100,"price":102.5,"orders":1},{"quantity":100,"price":102.45,"orders":1},{"quantity":200,"price":102.4,"orders":1}],"sell":[{"quantity":100,"price":104.0,"orders":1},{"quantity":100,"price":104.65,"orders":1},{"quantity":100,"price":104.7,"orders":1},{"quantity":100,"price":104.75,"orders":1},{"quantity":500,"price":104.8,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|81301","symbol":"DIVISLAB25SEP6100CE","last_price":103.6,"volume":115800,"average_price":108.61,"oi":100400.0,"net_change":-11.95,"total_buy_quantity":26000.0,"total_sell_quantity":28000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":257.9,"last_trade_time":"1757411994429","oi_day_high":103100.0,"oi_day_low":82300.0},"NSE_FO:CUMMINSIND25SEP3850CE":{"ohlc":{"open":145.25,"high":190.0,"low":137.3,"close":187.15},"depth":{"buy":[{"quantity":200,"price":192.3,"orders":1},{"quantity":200,"price":181.65,"orders":1},{"quantity":200,"price":171.25,"orders":1},{"quantity":1400,"price":171.2,"orders":1},{"quantity":1200,"price":123.15,"orders":1}],"sell":[{"quantity":200,"price":198.2,"orders":1},{"quantity":200,"price":198.3,"orders":1},{"quantity":200,"price":198.4,"orders":1},{"quantity":200,"price":210.0,"orders":1},{"quantity":1400,"price":230.95,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|79601","symbol":"CUMMINSIND25SEP3850CE","last_price":187.15,"volume":6000,"average_price":174.4,"oi":21200.0,"net_change":41.9,"total_buy_quantity":33400.0,"total_sell_quantity":10000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":296.65,"last_trade_time":"1757410264966","oi_day_high":21400.0,"oi_day_low":20200.0},"NSE_FO:TATAPOWER25SEP370CE":{"ohlc":{"open":16.75,"high":18.4,"low":16.05,"close":18.4},"depth":{"buy":[{"quantity":1450,"price":18.3,"orders":1},{"quantity":1450,"price":18.15,"orders":1},{"quantity":1450,"price":18.05,"orders":1},{"quantity":1450,"price":17.85,"orders":1},{"quantity":4350,"price":17.8,"orders":1}],"sell":[{"quantity":1450,"price":18.5,"orders":1},{"quantity":2900,"price":18.55,"orders":2},{"quantity":1450,"price":18.6,"orders":1},{"quantity":1450,"price":18.65,"orders":1},{"quantity":5800,"price":18.85,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|140069","symbol":"TATAPOWER25SEP370CE","last_price":18.4,"volume":101500,"average_price":17.12,"oi":693100.0,"net_change":0.65,"total_buy_quantity":187050.0,"total_sell_quantity":174000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.75,"last_trade_time":"1757411808928","oi_day_high":697450.0,"oi_day_low":693100.0},"NSE_FO:GLENMARK25SEP1940PE":{"ohlc":{"open":11.65,"high":11.65,"low":6.0,"close":6.1},"depth":{"buy":[{"quantity":750,"price":6.1,"orders":2},{"quantity":750,"price":6.05,"orders":2},{"quantity":750,"price":6.0,"orders":2},{"quantity":750,"price":5.9,"orders":1},{"quantity":750,"price":5.85,"orders":1}],"sell":[{"quantity":1125,"price":6.25,"orders":3},{"quantity":375,"price":6.3,"orders":1},{"quantity":1500,"price":6.35,"orders":4},{"quantity":1125,"price":6.4,"orders":3},{"quantity":750,"price":6.45,"orders":2}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|85547","symbol":"GLENMARK25SEP1940PE","last_price":6.1,"volume":430500,"average_price":8.65,"oi":243000.0,"net_change":-7.4,"total_buy_quantity":201375.0,"total_sell_quantity":54000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.65,"last_trade_time":"1757411998203","oi_day_high":280500.0,"oi_day_low":103125.0},"NSE_FO:SHREECEM25SEP29750CE":{"ohlc":{"open":1150.0,"high":1205.85,"low":1148.55,"close":1205.8},"depth":{"buy":[{"quantity":25,"price":776.15,"orders":1},{"quantity":75,"price":775.6,"orders":1},{"quantity":100,"price":656.15,"orders":1},{"quantity":250,"price":477.7,"orders":1},{"quantity":50,"price":477.6,"orders":1}],"sell":[{"quantity":25,"price":1033.6,"orders":1},{"quantity":75,"price":1033.7,"orders":1},{"quantity":100,"price":1052.0,"orders":1},{"quantity":300,"price":1061.25,"orders":2},{"quantity":50,"price":1165.25,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|123188","symbol":"SHREECEM25SEP29750CE","last_price":1205.8,"volume":250,"average_price":1166.34,"oi":600.0,"net_change":55.8,"total_buy_quantity":500.0,"total_sell_quantity":1350.0,"lower_circuit_limit":294.75,"upper_circuit_limit":2005.25,"last_trade_time":"1757389591134","oi_day_high":600.0,"oi_day_low":600.0},"NSE_FO:SIEMENS25SEP3050PE":{"ohlc":{"open":40.45,"high":49.9,"low":22.2,"close":22.2},"depth":{"buy":[{"quantity":125,"price":20.65,"orders":1},{"quantity":125,"price":20.55,"orders":1},{"quantity":125,"price":20.45,"orders":1},{"quantity":125,"price":20.0,"orders":1},{"quantity":250,"price":17.9,"orders":1}],"sell":[{"quantity":125,"price":22.5,"orders":1},{"quantity":125,"price":25.9,"orders":1},{"quantity":125,"price":26.85,"orders":1},{"quantity":2250,"price":27.05,"orders":1},{"quantity":125,"price":27.6,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|123889","symbol":"SIEMENS25SEP3050PE","last_price":22.2,"volume":75000,"average_price":31.99,"oi":29250.0,"net_change":-17.1,"total_buy_quantity":22750.0,"total_sell_quantity":16250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":116.1,"last_trade_time":"1757411881836","oi_day_high":29625.0,"oi_day_low":23625.0},"NSE_FO:IEX25SEP140PE":{"ohlc":{"open":2.3,"high":2.6,"low":1.9,"close":2.1},"depth":{"buy":[{"quantity":18750,"price":2.0,"orders":4},{"quantity":18750,"price":1.95,"orders":5},{"quantity":45000,"price":1.9,"orders":5},{"quantity":33750,"price":1.85,"orders":3},{"quantity":7500,"price":1.8,"orders":2}],"sell":[{"quantity":18750,"price":2.1,"orders":5},{"quantity":48750,"price":2.15,"orders":6},{"quantity":15000,"price":2.2,"orders":3},{"quantity":22500,"price":2.25,"orders":2},{"quantity":3750,"price":2.3,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|97090","symbol":"IEX25SEP140PE","last_price":2.1,"volume":862500,"average_price":2.08,"oi":2220000.0,"net_change":-0.25,"total_buy_quantity":592500.0,"total_sell_quantity":630000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1757411942542","oi_day_high":2235000.0,"oi_day_low":2118750.0},"NSE_FO:BAJAJ-AUTO25SEP8700PE":{"ohlc":{"open":27.0,"high":34.35,"low":23.35,"close":23.35},"depth":{"buy":[{"quantity":75,"price":22.35,"orders":1},{"quantity":75,"price":22.3,"orders":1},{"quantity":75,"price":22.1,"orders":1},{"quantity":75,"price":21.45,"orders":1},{"quantity":300,"price":21.4,"orders":1}],"sell":[{"quantity":75,"price":25.05,"orders":1},{"quantity":75,"price":25.1,"orders":1},{"quantity":75,"price":25.35,"orders":1},{"quantity":1500,"price":26.0,"orders":1},{"quantity":75,"price":26.75,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|66761","symbol":"BAJAJ-AUTO25SEP8700PE","last_price":23.35,"volume":62100,"average_price":27.21,"oi":86925.0,"net_change":-1.35,"total_buy_quantity":41025.0,"total_sell_quantity":12225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.9,"last_trade_time":"1757411966764","oi_day_high":86925.0,"oi_day_low":74925.0},"NSE_FO:SBIN25SEP800PE":{"ohlc":{"open":6.5,"high":8.5,"low":6.3,"close":6.7},"depth":{"buy":[{"quantity":8250,"price":6.65,"orders":7},{"quantity":17250,"price":6.6,"orders":17},{"quantity":15750,"price":6.55,"orders":10},{"quantity":13500,"price":6.5,"orders":9},{"quantity":15750,"price":6.45,"orders":6}],"sell":[{"quantity":9750,"price":6.75,"orders":3},{"quantity":9000,"price":6.8,"orders":9},{"quantity":12750,"price":6.85,"orders":8},{"quantity":21000,"price":6.9,"orders":9},{"quantity":12000,"price":6.95,"orders":6}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|132469","symbol":"SBIN25SEP800PE","last_price":6.7,"volume":4031250,"average_price":7.35,"oi":4057500.0,"net_change":0.15,"total_buy_quantity":446250.0,"total_sell_quantity":537000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.55,"last_trade_time":"1757411997248","oi_day_high":4115250.0,"oi_day_low":3788250.0},"NSE_FO:NMDC25SEP68PE":{"ohlc":{"open":0.25,"high":0.3,"low":0.2,"close":0.2},"depth":{"buy":[{"quantity":1377000,"price":0.2,"orders":17},{"quantity":2673000,"price":0.15,"orders":21},{"quantity":2619000,"price":0.1,"orders":17},{"quantity":999000,"price":0.05,"orders":7},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":94500,"price":0.25,"orders":4},{"quantity":418500,"price":0.3,"orders":15},{"quantity":189000,"price":0.35,"orders":3},{"quantity":175500,"price":0.4,"orders":2},{"quantity":202500,"price":0.45,"orders":3}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|118388","symbol":"NMDC25SEP68PE","last_price":0.2,"volume":2349000,"average_price":0.28,"oi":3861000.0,"net_change":-0.1,"total_buy_quantity":7668000.0,"total_sell_quantity":2416500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1757411928743","oi_day_high":3942000.0,"oi_day_low":3591000.0},"NSE_FO:ZYDUSLIFE25SEP980CE":{"ohlc":{"open":48.1,"high":65.15,"low":48.1,"close":64.9},"depth":{"buy":[{"quantity":1800,"price":66.15,"orders":2},{"quantity":900,"price":66.1,"orders":1},{"quantity":900,"price":65.65,"orders":1},{"quantity":900,"price":64.05,"orders":1},{"quantity":1800,"price":63.8,"orders":1}],"sell":[{"quantity":900,"price":67.25,"orders":1},{"quantity":900,"price":67.3,"orders":1},{"quantity":900,"price":67.5,"orders":1},{"quantity":900,"price":67.9,"orders":1},{"quantity":3600,"price":68.35,"orders":2}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|144498","symbol":"ZYDUSLIFE25SEP980CE","last_price":64.9,"volume":27900,"average_price":58.53,"oi":40500.0,"net_change":20.65,"total_buy_quantity":64800.0,"total_sell_quantity":36000.0,"lower_circuit_limit":11.2,"upper_circuit_limit":77.3,"last_trade_time":"1757411930160","oi_day_high":48600.0,"oi_day_low":40500.0},"NSE_FO:KALYANKJIL25SEP510CE":{"ohlc":{"open":15.35,"high":15.6,"low":11.55,"close":12.6},"depth":{"buy":[{"quantity":2350,"price":12.55,"orders":2},{"quantity":5875,"price":12.5,"orders":5},{"quantity":1175,"price":12.45,"orders":1},{"quantity":1175,"price":12.35,"orders":1},{"quantity":1175,"price":12.3,"orders":1}],"sell":[{"quantity":7050,"price":12.7,"orders":6},{"quantity":11750,"price":12.75,"orders":6},{"quantity":2350,"price":12.8,"orders":2},{"quantity":2350,"price":12.85,"orders":2},{"quantity":2350,"price":12.9,"orders":2}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|101686","symbol":"KALYANKJIL25SEP510CE","last_price":12.6,"volume":2585000,"average_price":12.69,"oi":1286625.0,"net_change":-2.4,"total_buy_quantity":378350.0,"total_sell_quantity":292575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.8,"last_trade_time":"1757411995755","oi_day_high":1563925.0,"oi_day_low":875375.0},"NSE_FO:MPHASIS25SEP2850CE":{"ohlc":{"open":87.8,"high":108.2,"low":65.05,"close":90.4},"depth":{"buy":[{"quantity":550,"price":91.0,"orders":1},{"quantity":275,"price":90.3,"orders":1},{"quantity":275,"price":89.95,"orders":1},{"quantity":275,"price":89.9,"orders":1},{"quantity":275,"price":89.6,"orders":1}],"sell":[{"quantity":275,"price":91.75,"orders":1},{"quantity":275,"price":91.8,"orders":1},{"quantity":275,"price":91.85,"orders":1},{"quantity":825,"price":92.0,"orders":1},{"quantity":275,"price":92.55,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|110306","symbol":"MPHASIS25SEP2850CE","last_price":90.4,"volume":639925,"average_price":88.53,"oi":112750.0,"net_change":27.05,"total_buy_quantity":54450.0,"total_sell_quantity":34925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":136.3,"last_trade_time":"1757411997375","oi_day_high":119625.0,"oi_day_low":97900.0},"NSE_FO:BANKBARODA25SEP232.5PE":{"ohlc":{"open":3.25,"high":3.85,"low":3.1,"close":3.4},"depth":{"buy":[{"quantity":17550,"price":3.3,"orders":6},{"quantity":14625,"price":3.25,"orders":4},{"quantity":32175,"price":3.2,"orders":4},{"quantity":58500,"price":3.15,"orders":5},{"quantity":46800,"price":3.1,"orders":5}],"sell":[{"quantity":14625,"price":3.4,"orders":4},{"quantity":17550,"price":3.45,"orders":5},{"quantity":23400,"price":3.5,"orders":7},{"quantity":40950,"price":3.55,"orders":6},{"quantity":23400,"price":3.6,"orders":4}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|68178","symbol":"BANKBARODA25SEP232.5PE","last_price":3.4,"volume":1038375,"average_price":3.5,"oi":795600.0,"net_change":0.0,"total_buy_quantity":661050.0,"total_sell_quantity":880425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1757411892003","oi_day_high":865800.0,"oi_day_low":789750.0},"NSE_FO:COLPAL25SEP2260PE":{"ohlc":{"open":11.5,"high":12.35,"low":8.95,"close":10.05},"depth":{"buy":[{"quantity":225,"price":9.05,"orders":1},{"quantity":225,"price":8.5,"orders":1},{"quantity":225,"price":8.4,"orders":1},{"quantity":225,"price":8.35,"orders":1},{"quantity":225,"price":8.15,"orders":1}],"sell":[{"quantity":225,"price":9.5,"orders":1},{"quantity":225,"price":9.55,"orders":1},{"quantity":225,"price":9.6,"orders":1},{"quantity":4050,"price":11.6,"orders":1},{"quantity":2025,"price":13.95,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|78081","symbol":"COLPAL25SEP2260PE","last_price":10.05,"volume":17325,"average_price":10.02,"oi":49950.0,"net_change":-1.45,"total_buy_quantity":122625.0,"total_sell_quantity":36000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.2,"last_trade_time":"1757411558978","oi_day_high":50625.0,"oi_day_low":48375.0},"NSE_FO:HCLTECH25SEP1440PE":{"ohlc":{"open":46.55,"high":46.55,"low":31.05,"close":33.1},"depth":{"buy":[{"quantity":700,"price":33.0,"orders":2},{"quantity":350,"price":32.9,"orders":1},{"quantity":350,"price":32.85,"orders":1},{"quantity":350,"price":32.75,"orders":1},{"quantity":350,"price":32.7,"orders":1}],"sell":[{"quantity":350,"price":33.3,"orders":1},{"quantity":350,"price":33.35,"orders":1},{"quantity":350,"price":33.4,"orders":1},{"quantity":350,"price":33.45,"orders":1},{"quantity":350,"price":33.5,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|90030","symbol":"HCLTECH25SEP1440PE","last_price":33.1,"volume":370300,"average_price":35.46,"oi":301700.0,"net_change":-13.45,"total_buy_quantity":19950.0,"total_sell_quantity":59150.0,"lower_circuit_limit":6.85,"upper_circuit_limit":86.25,"last_trade_time":"1757411992277","oi_day_high":311500.0,"oi_day_low":249900.0},"NSE_FO:MANKIND25SEP2450CE":{"ohlc":{"open":132.4,"high":132.4,"low":132.4,"close":132.4},"depth":{"buy":[{"quantity":1350,"price":161.4,"orders":3},{"quantity":225,"price":161.35,"orders":1},{"quantity":675,"price":158.45,"orders":1},{"quantity":900,"price":131.35,"orders":1},{"quantity":225,"price":125.0,"orders":1}],"sell":[{"quantity":900,"price":173.35,"orders":1},{"quantity":225,"price":173.4,"orders":1},{"quantity":900,"price":175.35,"orders":1},{"quantity":675,"price":175.7,"orders":1},{"quantity":2250,"price":179.7,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+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":14625.0,"total_sell_quantity":13950.0,"lower_circuit_limit":65.2,"upper_circuit_limit":283.9,"last_trade_time":"1757065581000","oi_day_high":9675.0,"oi_day_low":9000.0},"NSE_FO:ADANIENT25SEP2300PE":{"ohlc":{"open":42.95,"high":53.05,"low":40.0,"close":45.0},"depth":{"buy":[{"quantity":600,"price":43.75,"orders":2},{"quantity":300,"price":43.6,"orders":1},{"quantity":900,"price":43.55,"orders":3},{"quantity":300,"price":43.5,"orders":1},{"quantity":300,"price":43.25,"orders":1}],"sell":[{"quantity":300,"price":44.45,"orders":1},{"quantity":300,"price":44.55,"orders":1},{"quantity":600,"price":44.65,"orders":2},{"quantity":600,"price":44.7,"orders":2},{"quantity":300,"price":44.85,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|64074","symbol":"ADANIENT25SEP2300PE","last_price":45.0,"volume":609900,"average_price":45.92,"oi":846000.0,"net_change":0.7,"total_buy_quantity":156300.0,"total_sell_quantity":37200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":126.55,"last_trade_time":"1757411943656","oi_day_high":846000.0,"oi_day_low":780300.0},"NSE_FO:MUTHOOTFIN25SEP2650PE":{"ohlc":{"open":4.1,"high":5.35,"low":4.05,"close":4.4},"depth":{"buy":[{"quantity":275,"price":4.4,"orders":1},{"quantity":275,"price":4.35,"orders":1},{"quantity":550,"price":4.3,"orders":2},{"quantity":275,"price":4.25,"orders":1},{"quantity":275,"price":4.2,"orders":1}],"sell":[{"quantity":550,"price":4.65,"orders":1},{"quantity":550,"price":4.8,"orders":1},{"quantity":275,"price":4.9,"orders":1},{"quantity":550,"price":4.95,"orders":2},{"quantity":275,"price":5.0,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|110470","symbol":"MUTHOOTFIN25SEP2650PE","last_price":4.4,"volume":78100,"average_price":4.63,"oi":147400.0,"net_change":-1.35,"total_buy_quantity":156750.0,"total_sell_quantity":33000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.2,"last_trade_time":"1757411940008","oi_day_high":154000.0,"oi_day_low":145200.0},"NSE_FO:MARUTI25SEP14800PE":{"ohlc":{"open":88.0,"high":94.3,"low":66.65,"close":69.0},"depth":{"buy":[{"quantity":100,"price":68.35,"orders":1},{"quantity":300,"price":68.0,"orders":2},{"quantity":50,"price":67.75,"orders":1},{"quantity":50,"price":67.7,"orders":1},{"quantity":50,"price":67.65,"orders":1}],"sell":[{"quantity":350,"price":70.0,"orders":2},{"quantity":50,"price":72.05,"orders":1},{"quantity":50,"price":72.1,"orders":1},{"quantity":50,"price":72.15,"orders":1},{"quantity":50,"price":72.2,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|111955","symbol":"MARUTI25SEP14800PE","last_price":69.0,"volume":196700,"average_price":79.16,"oi":224850.0,"net_change":-18.65,"total_buy_quantity":19850.0,"total_sell_quantity":15300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":273.65,"last_trade_time":"1757411998440","oi_day_high":225750.0,"oi_day_low":193000.0},"NSE_FO:BOSCHLTD25SEP39250CE":{"ohlc":{"open":2641.6,"high":2641.6,"low":2641.6,"close":2641.6},"depth":{"buy":[{"quantity":25,"price":2024.25,"orders":1},{"quantity":100,"price":2024.2,"orders":1},{"quantity":250,"price":1751.35,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":25,"price":2833.45,"orders":1},{"quantity":100,"price":2833.5,"orders":1},{"quantity":250,"price":2894.15,"orders":1},{"quantity":50,"price":2993.6,"orders":2},{"quantity":50,"price":3025.5,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|71727","symbol":"BOSCHLTD25SEP39250CE","last_price":2641.6,"volume":25,"average_price":2641.6,"oi":200.0,"net_change":669.9,"total_buy_quantity":375.0,"total_sell_quantity":1425.0,"lower_circuit_limit":1101.0,"upper_circuit_limit":4125.6,"last_trade_time":"1757389815671","oi_day_high":200.0,"oi_day_low":200.0},"NSE_FO:HDFCAMC25SEP5600CE":{"ohlc":{"open":207.35,"high":207.35,"low":148.1,"close":168.0},"depth":{"buy":[{"quantity":150,"price":167.45,"orders":1},{"quantity":300,"price":167.4,"orders":2},{"quantity":150,"price":167.35,"orders":1},{"quantity":150,"price":167.3,"orders":1},{"quantity":150,"price":164.35,"orders":1}],"sell":[{"quantity":150,"price":169.9,"orders":1},{"quantity":150,"price":169.95,"orders":1},{"quantity":150,"price":170.2,"orders":1},{"quantity":150,"price":170.25,"orders":1},{"quantity":150,"price":170.75,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|90447","symbol":"HDFCAMC25SEP5600CE","last_price":168.0,"volume":129450,"average_price":172.76,"oi":67050.0,"net_change":-38.6,"total_buy_quantity":9000.0,"total_sell_quantity":18900.0,"lower_circuit_limit":4.45,"upper_circuit_limit":408.75,"last_trade_time":"1757411967459","oi_day_high":68400.0,"oi_day_low":42750.0},"NSE_FO:GAIL25SEP170CE":{"ohlc":{"open":5.7,"high":6.5,"low":5.3,"close":6.05},"depth":{"buy":[{"quantity":6300,"price":6.0,"orders":2},{"quantity":12600,"price":5.95,"orders":4},{"quantity":9450,"price":5.9,"orders":3},{"quantity":12600,"price":5.85,"orders":4},{"quantity":28350,"price":5.8,"orders":4}],"sell":[{"quantity":9450,"price":6.1,"orders":3},{"quantity":9450,"price":6.15,"orders":3},{"quantity":6300,"price":6.2,"orders":2},{"quantity":3150,"price":6.25,"orders":1},{"quantity":9450,"price":6.3,"orders":2}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|86864","symbol":"GAIL25SEP170CE","last_price":6.05,"volume":636300,"average_price":5.98,"oi":1578150.0,"net_change":0.5,"total_buy_quantity":636300.0,"total_sell_quantity":444150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.55,"last_trade_time":"1757411962680","oi_day_high":1578150.0,"oi_day_low":1518300.0},"NSE_FO:HDFCBANK25SEP960PE":{"ohlc":{"open":7.6,"high":10.15,"low":6.85,"close":9.7},"depth":{"buy":[{"quantity":2200,"price":9.55,"orders":2},{"quantity":15400,"price":9.5,"orders":2},{"quantity":3300,"price":9.45,"orders":3},{"quantity":2200,"price":9.4,"orders":2},{"quantity":3300,"price":9.35,"orders":3}],"sell":[{"quantity":3300,"price":9.7,"orders":3},{"quantity":5500,"price":9.75,"orders":5},{"quantity":5500,"price":9.8,"orders":5},{"quantity":3300,"price":9.85,"orders":3},{"quantity":4400,"price":9.9,"orders":3}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|90945","symbol":"HDFCBANK25SEP960PE","last_price":9.7,"volume":4055700,"average_price":8.64,"oi":2563000.0,"net_change":1.05,"total_buy_quantity":391600.0,"total_sell_quantity":191400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.65,"last_trade_time":"1757411995083","oi_day_high":2807200.0,"oi_day_low":2533300.0},"NSE_FO:CHOLAFIN25SEP1440PE":{"ohlc":{"open":11.75,"high":14.2,"low":10.0,"close":12.55},"depth":{"buy":[{"quantity":625,"price":12.0,"orders":1},{"quantity":625,"price":11.95,"orders":1},{"quantity":1250,"price":11.85,"orders":2},{"quantity":625,"price":11.75,"orders":1},{"quantity":16875,"price":10.65,"orders":1}],"sell":[{"quantity":625,"price":12.75,"orders":1},{"quantity":625,"price":12.8,"orders":1},{"quantity":1250,"price":12.85,"orders":2},{"quantity":625,"price":12.9,"orders":1},{"quantity":625,"price":13.0,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|78674","symbol":"CHOLAFIN25SEP1440PE","last_price":12.55,"volume":160000,"average_price":11.95,"oi":198125.0,"net_change":-0.4,"total_buy_quantity":127500.0,"total_sell_quantity":80625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.7,"last_trade_time":"1757411942118","oi_day_high":208750.0,"oi_day_low":186250.0},"NSE_FO:LODHA25SEP1200PE":{"ohlc":{"open":45.0,"high":48.6,"low":41.3,"close":46.6},"depth":{"buy":[{"quantity":450,"price":44.05,"orders":1},{"quantity":900,"price":44.0,"orders":2},{"quantity":900,"price":43.95,"orders":2},{"quantity":450,"price":43.9,"orders":1},{"quantity":450,"price":43.1,"orders":1}],"sell":[{"quantity":450,"price":46.75,"orders":1},{"quantity":450,"price":46.8,"orders":1},{"quantity":450,"price":46.95,"orders":1},{"quantity":450,"price":47.0,"orders":1},{"quantity":450,"price":47.05,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|108155","symbol":"LODHA25SEP1200PE","last_price":46.6,"volume":19800,"average_price":44.97,"oi":99900.0,"net_change":4.6,"total_buy_quantity":28800.0,"total_sell_quantity":79200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":89.55,"last_trade_time":"1757411268526","oi_day_high":99900.0,"oi_day_low":98100.0},"NSE_FO:CROMPTON25SEP325PE":{"ohlc":{"open":6.15,"high":7.9,"low":6.0,"close":7.7},"depth":{"buy":[{"quantity":1800,"price":7.55,"orders":1},{"quantity":1800,"price":7.5,"orders":1},{"quantity":1800,"price":7.45,"orders":1},{"quantity":1800,"price":6.65,"orders":1},{"quantity":45000,"price":6.6,"orders":2}],"sell":[{"quantity":3600,"price":7.75,"orders":2},{"quantity":1800,"price":7.8,"orders":1},{"quantity":1800,"price":7.85,"orders":1},{"quantity":1800,"price":7.9,"orders":1},{"quantity":18000,"price":7.95,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|79146","symbol":"CROMPTON25SEP325PE","last_price":7.7,"volume":149400,"average_price":7.21,"oi":174600.0,"net_change":1.9,"total_buy_quantity":309600.0,"total_sell_quantity":279000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.8,"last_trade_time":"1757411770121","oi_day_high":189000.0,"oi_day_low":156600.0},"NSE_FO:INFY25SEP1520CE":{"ohlc":{"open":20.0,"high":27.5,"low":13.9,"close":27.2},"depth":{"buy":[{"quantity":400,"price":27.1,"orders":1},{"quantity":1200,"price":27.05,"orders":1},{"quantity":800,"price":27.0,"orders":2},{"quantity":800,"price":26.95,"orders":2},{"quantity":6400,"price":26.9,"orders":7}],"sell":[{"quantity":2400,"price":27.2,"orders":2},{"quantity":400,"price":27.25,"orders":1},{"quantity":1200,"price":27.3,"orders":3},{"quantity":800,"price":27.35,"orders":2},{"quantity":1200,"price":27.4,"orders":3}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|99719","symbol":"INFY25SEP1520CE","last_price":27.2,"volume":14277200,"average_price":22.35,"oi":2002000.0,"net_change":19.8,"total_buy_quantity":1096400.0,"total_sell_quantity":186800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.65,"last_trade_time":"1757411999079","oi_day_high":2301200.0,"oi_day_low":1911600.0},"NSE_FO:DRREDDY25SEP1260CE":{"ohlc":{"open":27.85,"high":43.6,"low":27.4,"close":42.8},"depth":{"buy":[{"quantity":625,"price":42.55,"orders":1},{"quantity":625,"price":42.5,"orders":1},{"quantity":1250,"price":42.4,"orders":2},{"quantity":1875,"price":42.35,"orders":2},{"quantity":1875,"price":42.3,"orders":2}],"sell":[{"quantity":1250,"price":42.95,"orders":1},{"quantity":625,"price":43.2,"orders":1},{"quantity":625,"price":43.25,"orders":1},{"quantity":625,"price":43.3,"orders":1},{"quantity":1250,"price":43.35,"orders":2}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|82792","symbol":"DRREDDY25SEP1260CE","last_price":42.8,"volume":1986250,"average_price":34.55,"oi":380000.0,"net_change":19.75,"total_buy_quantity":291875.0,"total_sell_quantity":54375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.45,"last_trade_time":"1757411993494","oi_day_high":591875.0,"oi_day_low":380000.0},"NSE_FO:BEL25SEP365PE":{"ohlc":{"open":4.0,"high":4.8,"low":3.7,"close":3.8},"depth":{"buy":[{"quantity":45600,"price":3.75,"orders":11},{"quantity":62700,"price":3.7,"orders":11},{"quantity":59850,"price":3.65,"orders":10},{"quantity":45600,"price":3.6,"orders":6},{"quantity":39900,"price":3.55,"orders":4}],"sell":[{"quantity":22800,"price":3.85,"orders":5},{"quantity":51300,"price":3.9,"orders":10},{"quantity":45600,"price":3.95,"orders":7},{"quantity":37050,"price":4.0,"orders":6},{"quantity":37050,"price":4.05,"orders":5}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|68785","symbol":"BEL25SEP365PE","last_price":3.8,"volume":1940850,"average_price":4.21,"oi":2556450.0,"net_change":-0.15,"total_buy_quantity":632700.0,"total_sell_quantity":874950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1757411970685","oi_day_high":2559300.0,"oi_day_low":2416800.0},"NSE_FO:POWERGRID25SEP270PE":{"ohlc":{"open":0.95,"high":1.05,"low":0.8,"close":0.8},"depth":{"buy":[{"quantity":1900,"price":0.8,"orders":1},{"quantity":17100,"price":0.75,"orders":8},{"quantity":11400,"price":0.7,"orders":6},{"quantity":5700,"price":0.65,"orders":3},{"quantity":13300,"price":0.6,"orders":6}],"sell":[{"quantity":9500,"price":0.85,"orders":3},{"quantity":17100,"price":0.9,"orders":6},{"quantity":20900,"price":0.95,"orders":8},{"quantity":9500,"price":1.0,"orders":4},{"quantity":15200,"price":1.05,"orders":6}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|127786","symbol":"POWERGRID25SEP270PE","last_price":0.8,"volume":248900,"average_price":0.89,"oi":1160900.0,"net_change":-0.1,"total_buy_quantity":535800.0,"total_sell_quantity":444600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1757411779477","oi_day_high":1181800.0,"oi_day_low":1151400.0},"NSE_FO:TCS25SEP3100CE":{"ohlc":{"open":33.35,"high":44.7,"low":33.2,"close":38.45},"depth":{"buy":[{"quantity":1750,"price":38.4,"orders":1},{"quantity":350,"price":38.25,"orders":2},{"quantity":525,"price":38.2,"orders":3},{"quantity":175,"price":38.15,"orders":1},{"quantity":700,"price":38.1,"orders":4}],"sell":[{"quantity":175,"price":38.6,"orders":1},{"quantity":525,"price":38.65,"orders":2},{"quantity":350,"price":38.7,"orders":2},{"quantity":350,"price":38.75,"orders":2},{"quantity":350,"price":38.85,"orders":2}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|129378","symbol":"TCS25SEP3100CE","last_price":38.45,"volume":3561950,"average_price":38.66,"oi":1520225.0,"net_change":8.7,"total_buy_quantity":276850.0,"total_sell_quantity":231700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":115.8,"last_trade_time":"1757411995807","oi_day_high":1604575.0,"oi_day_low":1520225.0},"NSE_FO:IREDA25SEP140PE":{"ohlc":{"open":1.55,"high":1.85,"low":1.45,"close":1.6},"depth":{"buy":[{"quantity":13800,"price":1.55,"orders":4},{"quantity":27600,"price":1.5,"orders":6},{"quantity":41400,"price":1.45,"orders":4},{"quantity":27600,"price":1.4,"orders":6},{"quantity":24150,"price":1.35,"orders":3}],"sell":[{"quantity":10350,"price":1.6,"orders":3},{"quantity":17250,"price":1.65,"orders":5},{"quantity":58650,"price":1.7,"orders":9},{"quantity":6900,"price":1.75,"orders":2},{"quantity":27600,"price":1.8,"orders":4}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|101381","symbol":"IREDA25SEP140PE","last_price":1.6,"volume":541650,"average_price":1.6,"oi":1324800.0,"net_change":0.05,"total_buy_quantity":627900.0,"total_sell_quantity":596850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1757411924499","oi_day_high":1324800.0,"oi_day_low":1290300.0},"NSE_FO:BRITANNIA25SEP5700PE":{"ohlc":{"open":16.5,"high":16.6,"low":11.75,"close":12.05},"depth":{"buy":[{"quantity":875,"price":11.5,"orders":1},{"quantity":125,"price":10.55,"orders":1},{"quantity":375,"price":10.5,"orders":1},{"quantity":500,"price":10.2,"orders":1},{"quantity":500,"price":10.15,"orders":1}],"sell":[{"quantity":125,"price":12.0,"orders":1},{"quantity":2000,"price":12.05,"orders":2},{"quantity":750,"price":12.6,"orders":2},{"quantity":125,"price":14.05,"orders":1},{"quantity":125,"price":14.1,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|76094","symbol":"BRITANNIA25SEP5700PE","last_price":12.05,"volume":34500,"average_price":14.24,"oi":88750.0,"net_change":-2.85,"total_buy_quantity":50125.0,"total_sell_quantity":18500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.75,"last_trade_time":"1757411953555","oi_day_high":93000.0,"oi_day_low":88500.0},"NSE_FO:ULTRACEMCO25SEP12500CE":{"ohlc":{"open":355.0,"high":355.0,"low":266.1,"close":276.95},"depth":{"buy":[{"quantity":50,"price":271.05,"orders":1},{"quantity":50,"price":271.0,"orders":1},{"quantity":50,"price":270.0,"orders":1},{"quantity":100,"price":265.6,"orders":1},{"quantity":50,"price":265.0,"orders":1}],"sell":[{"quantity":50,"price":278.75,"orders":1},{"quantity":50,"price":278.8,"orders":1},{"quantity":100,"price":278.85,"orders":2},{"quantity":50,"price":278.95,"orders":1},{"quantity":100,"price":280.6,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|131995","symbol":"ULTRACEMCO25SEP12500CE","last_price":276.95,"volume":9050,"average_price":295.01,"oi":13250.0,"net_change":-73.1,"total_buy_quantity":4750.0,"total_sell_quantity":3550.0,"lower_circuit_limit":32.1,"upper_circuit_limit":668.0,"last_trade_time":"1757411986210","oi_day_high":13250.0,"oi_day_low":12100.0},"NSE_FO:TATACHEM25SEP920CE":{"ohlc":{"open":35.15,"high":37.7,"low":33.0,"close":37.7},"depth":{"buy":[{"quantity":650,"price":38.5,"orders":1},{"quantity":650,"price":38.4,"orders":1},{"quantity":650,"price":38.35,"orders":1},{"quantity":650,"price":38.25,"orders":1},{"quantity":1300,"price":37.4,"orders":1}],"sell":[{"quantity":650,"price":39.05,"orders":1},{"quantity":1300,"price":39.1,"orders":2},{"quantity":1300,"price":39.15,"orders":2},{"quantity":2600,"price":40.85,"orders":1},{"quantity":3900,"price":41.2,"orders":2}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|138008","symbol":"TATACHEM25SEP920CE","last_price":37.7,"volume":9750,"average_price":35.03,"oi":67600.0,"net_change":0.25,"total_buy_quantity":63050.0,"total_sell_quantity":71500.0,"lower_circuit_limit":4.15,"upper_circuit_limit":70.75,"last_trade_time":"1757411044786","oi_day_high":68250.0,"oi_day_low":67600.0},"NSE_FO:FORTIS25SEP910CE":{"ohlc":{"open":39.5,"high":48.85,"low":38.4,"close":48.85},"depth":{"buy":[{"quantity":775,"price":50.75,"orders":1},{"quantity":2325,"price":46.35,"orders":1},{"quantity":5425,"price":44.9,"orders":1},{"quantity":3100,"price":36.2,"orders":1},{"quantity":2325,"price":32.4,"orders":1}],"sell":[{"quantity":775,"price":52.4,"orders":1},{"quantity":775,"price":52.45,"orders":1},{"quantity":1550,"price":52.6,"orders":2},{"quantity":2325,"price":54.15,"orders":1},{"quantity":3100,"price":54.8,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|84664","symbol":"FORTIS25SEP910CE","last_price":48.85,"volume":14725,"average_price":42.17,"oi":38750.0,"net_change":4.55,"total_buy_quantity":62775.0,"total_sell_quantity":62775.0,"lower_circuit_limit":7.2,"upper_circuit_limit":81.4,"last_trade_time":"1757411613975","oi_day_high":42625.0,"oi_day_low":38750.0},"NSE_FO:PERSISTENT25SEP5300CE":{"ohlc":{"open":68.95,"high":83.15,"low":62.05,"close":82.5},"depth":{"buy":[{"quantity":100,"price":82.5,"orders":1},{"quantity":100,"price":81.55,"orders":1},{"quantity":100,"price":81.5,"orders":1},{"quantity":100,"price":81.25,"orders":1},{"quantity":200,"price":81.2,"orders":1}],"sell":[{"quantity":200,"price":82.7,"orders":2},{"quantity":100,"price":83.0,"orders":1},{"quantity":100,"price":83.45,"orders":1},{"quantity":100,"price":83.5,"orders":1},{"quantity":100,"price":83.95,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|116239","symbol":"PERSISTENT25SEP5300CE","last_price":82.5,"volume":298000,"average_price":73.52,"oi":95800.0,"net_change":25.15,"total_buy_quantity":44600.0,"total_sell_quantity":16500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":163.35,"last_trade_time":"1757411991333","oi_day_high":110900.0,"oi_day_low":95800.0},"NSE_FO:ONGC25SEP235PE":{"ohlc":{"open":4.4,"high":5.85,"low":3.75,"close":5.25},"depth":{"buy":[{"quantity":4500,"price":5.2,"orders":2},{"quantity":11250,"price":5.15,"orders":5},{"quantity":9000,"price":5.1,"orders":4},{"quantity":20250,"price":5.05,"orders":4},{"quantity":6750,"price":5.0,"orders":3}],"sell":[{"quantity":15750,"price":5.3,"orders":7},{"quantity":6750,"price":5.35,"orders":3},{"quantity":9000,"price":5.4,"orders":4},{"quantity":4500,"price":5.45,"orders":2},{"quantity":4500,"price":5.5,"orders":2}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|115073","symbol":"ONGC25SEP235PE","last_price":5.25,"volume":3489750,"average_price":4.82,"oi":3174750.0,"net_change":0.45,"total_buy_quantity":659250.0,"total_sell_quantity":272250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.8,"last_trade_time":"1757411968119","oi_day_high":3510000.0,"oi_day_low":3147750.0},"NSE_FO:GRASIM25SEP2780CE":{"ohlc":{"open":76.25,"high":78.0,"low":66.95,"close":67.4},"depth":{"buy":[{"quantity":250,"price":67.45,"orders":1},{"quantity":250,"price":67.4,"orders":1},{"quantity":1250,"price":67.0,"orders":1},{"quantity":250,"price":66.0,"orders":1},{"quantity":250,"price":65.65,"orders":1}],"sell":[{"quantity":250,"price":71.05,"orders":1},{"quantity":250,"price":71.1,"orders":1},{"quantity":250,"price":71.15,"orders":1},{"quantity":750,"price":71.25,"orders":3},{"quantity":250,"price":71.3,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|87138","symbol":"GRASIM25SEP2780CE","last_price":67.4,"volume":7000,"average_price":71.28,"oi":24750.0,"net_change":-5.9,"total_buy_quantity":29000.0,"total_sell_quantity":23750.0,"lower_circuit_limit":4.5,"upper_circuit_limit":142.1,"last_trade_time":"1757411880845","oi_day_high":24750.0,"oi_day_low":22750.0},"NSE_FO:VBL25SEP500CE":{"ohlc":{"open":5.85,"high":6.0,"low":4.5,"close":5.2},"depth":{"buy":[{"quantity":3075,"price":5.1,"orders":3},{"quantity":10250,"price":5.05,"orders":7},{"quantity":7175,"price":5.0,"orders":7},{"quantity":6150,"price":4.95,"orders":6},{"quantity":5125,"price":4.9,"orders":5}],"sell":[{"quantity":6150,"price":5.2,"orders":6},{"quantity":13325,"price":5.25,"orders":7},{"quantity":4100,"price":5.3,"orders":3},{"quantity":3075,"price":5.35,"orders":3},{"quantity":25625,"price":5.4,"orders":5}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|143862","symbol":"VBL25SEP500CE","last_price":5.2,"volume":1715850,"average_price":5.21,"oi":1835775.0,"net_change":-0.35,"total_buy_quantity":335175.0,"total_sell_quantity":436650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.55,"last_trade_time":"1757411995082","oi_day_high":1908550.0,"oi_day_low":1821425.0},"NSE_FO:ANGELONE25SEP2250CE":{"ohlc":{"open":128.0,"high":138.2,"low":128.0,"close":130.3},"depth":{"buy":[{"quantity":250,"price":130.8,"orders":1},{"quantity":250,"price":130.75,"orders":1},{"quantity":250,"price":130.2,"orders":1},{"quantity":250,"price":130.15,"orders":1},{"quantity":250,"price":130.1,"orders":1}],"sell":[{"quantity":250,"price":132.9,"orders":1},{"quantity":250,"price":132.95,"orders":1},{"quantity":250,"price":133.0,"orders":1},{"quantity":250,"price":133.05,"orders":1},{"quantity":250,"price":138.8,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|63493","symbol":"ANGELONE25SEP2250CE","last_price":130.3,"volume":11750,"average_price":133.47,"oi":69500.0,"net_change":-3.5,"total_buy_quantity":43000.0,"total_sell_quantity":23250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":270.95,"last_trade_time":"1757411992616","oi_day_high":70250.0,"oi_day_low":68000.0},"NSE_FO:HEROMOTOCO25SEP5100PE":{"ohlc":{"open":25.25,"high":34.5,"low":22.5,"close":25.05},"depth":{"buy":[{"quantity":150,"price":24.5,"orders":1},{"quantity":150,"price":23.4,"orders":1},{"quantity":150,"price":23.35,"orders":1},{"quantity":150,"price":23.15,"orders":1},{"quantity":150,"price":23.05,"orders":1}],"sell":[{"quantity":150,"price":25.1,"orders":1},{"quantity":300,"price":25.15,"orders":2},{"quantity":150,"price":25.25,"orders":1},{"quantity":150,"price":25.3,"orders":1},{"quantity":150,"price":25.4,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|92018","symbol":"HEROMOTOCO25SEP5100PE","last_price":25.05,"volume":89250,"average_price":28.29,"oi":132450.0,"net_change":0.95,"total_buy_quantity":80550.0,"total_sell_quantity":22350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.0,"last_trade_time":"1757411907475","oi_day_high":133500.0,"oi_day_low":119400.0},"NSE_FO:HFCL25SEP70PE":{"ohlc":{"open":1.75,"high":2.65,"low":1.7,"close":2.4},"depth":{"buy":[{"quantity":12900,"price":2.4,"orders":2},{"quantity":25800,"price":2.35,"orders":4},{"quantity":135450,"price":2.3,"orders":7},{"quantity":6450,"price":2.25,"orders":1},{"quantity":58050,"price":2.2,"orders":4}],"sell":[{"quantity":19350,"price":2.45,"orders":2},{"quantity":25800,"price":2.5,"orders":3},{"quantity":38700,"price":2.55,"orders":5},{"quantity":116100,"price":2.6,"orders":6},{"quantity":32250,"price":2.65,"orders":4}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|92231","symbol":"HFCL25SEP70PE","last_price":2.4,"volume":3212100,"average_price":2.31,"oi":4476300.0,"net_change":0.25,"total_buy_quantity":1206150.0,"total_sell_quantity":696600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1757411961036","oi_day_high":4534350.0,"oi_day_low":4366650.0},"NSE_FO:BIOCON25SEP355PE":{"ohlc":{"open":4.6,"high":5.35,"low":4.15,"close":4.45},"depth":{"buy":[{"quantity":7500,"price":4.25,"orders":3},{"quantity":5000,"price":4.2,"orders":2},{"quantity":7500,"price":4.15,"orders":3},{"quantity":5000,"price":4.1,"orders":2},{"quantity":5000,"price":4.05,"orders":2}],"sell":[{"quantity":5000,"price":4.4,"orders":2},{"quantity":10000,"price":4.45,"orders":4},{"quantity":7500,"price":4.5,"orders":3},{"quantity":2500,"price":4.55,"orders":1},{"quantity":2500,"price":4.6,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|70695","symbol":"BIOCON25SEP355PE","last_price":4.45,"volume":165000,"average_price":4.58,"oi":472500.0,"net_change":-0.2,"total_buy_quantity":400000.0,"total_sell_quantity":462500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.65,"last_trade_time":"1757411115741","oi_day_high":472500.0,"oi_day_low":460000.0},"NSE_FO:INOXWIND25SEP135PE":{"ohlc":{"open":0.65,"high":0.75,"low":0.6,"close":0.75},"depth":{"buy":[{"quantity":3272,"price":0.6,"orders":1},{"quantity":3272,"price":0.55,"orders":1},{"quantity":3272,"price":0.5,"orders":1},{"quantity":3272,"price":0.45,"orders":1},{"quantity":6544,"price":0.4,"orders":2}],"sell":[{"quantity":3272,"price":0.7,"orders":1},{"quantity":9816,"price":0.75,"orders":3},{"quantity":9816,"price":0.8,"orders":2},{"quantity":19632,"price":0.85,"orders":4},{"quantity":6544,"price":0.9,"orders":2}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|97816","symbol":"INOXWIND25SEP135PE","last_price":0.75,"volume":94888,"average_price":0.7,"oi":867080.0,"net_change":0.05,"total_buy_quantity":346832.0,"total_sell_quantity":409000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1757410989652","oi_day_high":889984.0,"oi_day_low":857264.0},"NSE_FO:SRF25SEP2850PE":{"ohlc":{"open":45.35,"high":49.0,"low":29.05,"close":31.25},"depth":{"buy":[{"quantity":200,"price":30.25,"orders":1},{"quantity":200,"price":30.2,"orders":1},{"quantity":200,"price":30.15,"orders":1},{"quantity":400,"price":30.1,"orders":2},{"quantity":200,"price":30.05,"orders":1}],"sell":[{"quantity":200,"price":32.55,"orders":1},{"quantity":1200,"price":32.6,"orders":2},{"quantity":400,"price":32.85,"orders":2},{"quantity":400,"price":33.0,"orders":2},{"quantity":1000,"price":33.15,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|124846","symbol":"SRF25SEP2850PE","last_price":31.25,"volume":185400,"average_price":38.69,"oi":77600.0,"net_change":-12.85,"total_buy_quantity":67000.0,"total_sell_quantity":30000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":105.05,"last_trade_time":"1757411995475","oi_day_high":87000.0,"oi_day_low":77000.0},"NSE_FO:LAURUSLABS25SEP860CE":{"ohlc":{"open":52.0,"high":52.0,"low":46.0,"close":50.5},"depth":{"buy":[{"quantity":1700,"price":52.25,"orders":1},{"quantity":1700,"price":52.2,"orders":1},{"quantity":1700,"price":51.95,"orders":1},{"quantity":5100,"price":49.25,"orders":1},{"quantity":5100,"price":46.5,"orders":1}],"sell":[{"quantity":1700,"price":53.15,"orders":1},{"quantity":1700,"price":53.2,"orders":1},{"quantity":1700,"price":53.25,"orders":1},{"quantity":1700,"price":53.35,"orders":1},{"quantity":1700,"price":53.6,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|107054","symbol":"LAURUSLABS25SEP860CE","last_price":50.5,"volume":37400,"average_price":49.8,"oi":119000.0,"net_change":2.75,"total_buy_quantity":108800.0,"total_sell_quantity":130900.0,"lower_circuit_limit":7.95,"upper_circuit_limit":87.55,"last_trade_time":"1757409351376","oi_day_high":119000.0,"oi_day_low":115600.0},"NSE_FO:HAVELLS25SEP1520CE":{"ohlc":{"open":83.0,"high":83.0,"low":83.0,"close":83.0},"depth":{"buy":[{"quantity":500,"price":81.45,"orders":1},{"quantity":500,"price":81.35,"orders":1},{"quantity":1000,"price":77.95,"orders":2},{"quantity":1500,"price":77.8,"orders":1},{"quantity":2000,"price":75.7,"orders":1}],"sell":[{"quantity":2500,"price":85.35,"orders":5},{"quantity":500,"price":85.4,"orders":1},{"quantity":500,"price":85.5,"orders":1},{"quantity":500,"price":85.6,"orders":1},{"quantity":1000,"price":90.0,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|89706","symbol":"HAVELLS25SEP1520CE","last_price":83.0,"volume":500,"average_price":83.0,"oi":21000.0,"net_change":-2.7,"total_buy_quantity":17000.0,"total_sell_quantity":30500.0,"lower_circuit_limit":30.85,"upper_circuit_limit":138.25,"last_trade_time":"1757411871438","oi_day_high":21000.0,"oi_day_low":21000.0},"NSE_FO:IDEA25SEP7CE":{"ohlc":{"open":0.6,"high":0.75,"low":0.5,"close":0.55},"depth":{"buy":[{"quantity":21085125,"price":0.55,"orders":63},{"quantity":29161800,"price":0.5,"orders":62},{"quantity":39382725,"price":0.45,"orders":43},{"quantity":34879800,"price":0.4,"orders":41},{"quantity":30805725,"price":0.35,"orders":26}],"sell":[{"quantity":17296950,"price":0.6,"orders":45},{"quantity":13508775,"price":0.65,"orders":37},{"quantity":12150750,"price":0.7,"orders":39},{"quantity":16010400,"price":0.75,"orders":47},{"quantity":8219625,"price":0.8,"orders":22}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|94151","symbol":"IDEA25SEP7CE","last_price":0.55,"volume":318921450,"average_price":0.59,"oi":4.385706E8,"net_change":-0.05,"total_buy_quantity":2.43658275E8,"total_sell_quantity":9.620535E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1757411999371","oi_day_high":4.528656E8,"oi_day_low":4.34782425E8},"NSE_FO:CYIENT25SEP1180PE":{"ohlc":{"open":34.5,"high":34.5,"low":27.35,"close":28.0},"depth":{"buy":[{"quantity":425,"price":27.85,"orders":1},{"quantity":425,"price":27.8,"orders":1},{"quantity":1700,"price":26.85,"orders":2},{"quantity":1700,"price":26.8,"orders":2},{"quantity":1700,"price":26.5,"orders":2}],"sell":[{"quantity":425,"price":28.6,"orders":1},{"quantity":425,"price":28.65,"orders":1},{"quantity":425,"price":28.9,"orders":1},{"quantity":425,"price":29.75,"orders":1},{"quantity":425,"price":29.8,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|80035","symbol":"CYIENT25SEP1180PE","last_price":28.0,"volume":26775,"average_price":30.26,"oi":75650.0,"net_change":-8.95,"total_buy_quantity":88400.0,"total_sell_quantity":83725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.75,"last_trade_time":"1757411991015","oi_day_high":75650.0,"oi_day_low":72675.0},"NSE_FO:INDUSTOWER25SEP335CE":{"ohlc":{"open":16.0,"high":19.1,"low":14.4,"close":17.75},"depth":{"buy":[{"quantity":1700,"price":17.55,"orders":1},{"quantity":1700,"price":17.5,"orders":1},{"quantity":13600,"price":17.15,"orders":1},{"quantity":11900,"price":16.95,"orders":1},{"quantity":8500,"price":16.8,"orders":1}],"sell":[{"quantity":1700,"price":18.2,"orders":1},{"quantity":3400,"price":18.25,"orders":2},{"quantity":1700,"price":18.3,"orders":1},{"quantity":5100,"price":18.75,"orders":1},{"quantity":1700,"price":18.8,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|97206","symbol":"INDUSTOWER25SEP335CE","last_price":17.75,"volume":506600,"average_price":16.84,"oi":850000.0,"net_change":2.65,"total_buy_quantity":180200.0,"total_sell_quantity":180200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.1,"last_trade_time":"1757411940008","oi_day_high":901000.0,"oi_day_low":846600.0},"NSE_FO:AMBER25SEP7200PE":{"ohlc":{"open":139.3,"high":147.6,"low":48.0,"close":50.0},"depth":{"buy":[{"quantity":100,"price":48.1,"orders":1},{"quantity":200,"price":48.05,"orders":2},{"quantity":100,"price":48.0,"orders":1},{"quantity":100,"price":46.45,"orders":1},{"quantity":100,"price":46.4,"orders":1}],"sell":[{"quantity":100,"price":49.95,"orders":1},{"quantity":200,"price":50.0,"orders":1},{"quantity":100,"price":53.25,"orders":1},{"quantity":100,"price":53.3,"orders":1},{"quantity":100,"price":53.95,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|65975","symbol":"AMBER25SEP7200PE","last_price":50.0,"volume":39600,"average_price":75.34,"oi":11200.0,"net_change":-74.25,"total_buy_quantity":14900.0,"total_sell_quantity":6100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":364.2,"last_trade_time":"1757411997251","oi_day_high":11500.0,"oi_day_low":4500.0},"NSE_FO:JIOFIN25SEP310PE":{"ohlc":{"open":5.85,"high":8.2,"low":5.6,"close":7.5},"depth":{"buy":[{"quantity":11750,"price":7.4,"orders":4},{"quantity":21150,"price":7.35,"orders":7},{"quantity":18800,"price":7.3,"orders":4},{"quantity":14100,"price":7.25,"orders":2},{"quantity":32900,"price":7.2,"orders":3}],"sell":[{"quantity":2350,"price":7.5,"orders":1},{"quantity":28200,"price":7.55,"orders":11},{"quantity":11750,"price":7.6,"orders":3},{"quantity":23500,"price":7.65,"orders":4},{"quantity":11750,"price":7.7,"orders":2}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|102880","symbol":"JIOFIN25SEP310PE","last_price":7.5,"volume":4117200,"average_price":6.96,"oi":3675400.0,"net_change":1.55,"total_buy_quantity":540500.0,"total_sell_quantity":556950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.95,"last_trade_time":"1757411985822","oi_day_high":3675400.0,"oi_day_low":3553200.0},"NSE_FO:COFORGE25SEP1740PE":{"ohlc":{"open":83.0,"high":91.0,"low":62.3,"close":71.75},"depth":{"buy":[{"quantity":375,"price":71.35,"orders":1},{"quantity":375,"price":71.3,"orders":1},{"quantity":375,"price":71.2,"orders":1},{"quantity":375,"price":71.1,"orders":1},{"quantity":375,"price":71.0,"orders":1}],"sell":[{"quantity":375,"price":74.0,"orders":1},{"quantity":375,"price":74.05,"orders":1},{"quantity":750,"price":74.1,"orders":1},{"quantity":375,"price":74.45,"orders":1},{"quantity":375,"price":74.8,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|77272","symbol":"COFORGE25SEP1740PE","last_price":71.75,"volume":64500,"average_price":72.33,"oi":81375.0,"net_change":-22.1,"total_buy_quantity":19500.0,"total_sell_quantity":49875.0,"lower_circuit_limit":22.0,"upper_circuit_limit":165.7,"last_trade_time":"1757411991407","oi_day_high":83625.0,"oi_day_low":73125.0},"NSE_FO:IDFCFIRSTB25SEP68PE":{"ohlc":{"open":0.3,"high":0.35,"low":0.25,"close":0.25},"depth":{"buy":[{"quantity":343175,"price":0.25,"orders":15},{"quantity":1474725,"price":0.2,"orders":16},{"quantity":1400525,"price":0.15,"orders":13},{"quantity":667800,"price":0.1,"orders":8},{"quantity":751275,"price":0.05,"orders":6}],"sell":[{"quantity":612150,"price":0.3,"orders":22},{"quantity":296800,"price":0.35,"orders":10},{"quantity":241150,"price":0.4,"orders":3},{"quantity":213325,"price":0.45,"orders":2},{"quantity":306075,"price":0.5,"orders":3}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|96693","symbol":"IDFCFIRSTB25SEP68PE","last_price":0.25,"volume":1623125,"average_price":0.28,"oi":6186425.0,"net_change":-0.05,"total_buy_quantity":4637500.0,"total_sell_quantity":2884525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1757411997185","oi_day_high":6186425.0,"oi_day_low":5806150.0},"NSE_FO:AUBANK25SEP730CE":{"ohlc":{"open":6.55,"high":6.7,"low":5.7,"close":6.0},"depth":{"buy":[{"quantity":1000,"price":5.95,"orders":1},{"quantity":2000,"price":5.9,"orders":2},{"quantity":2000,"price":5.85,"orders":2},{"quantity":2000,"price":5.8,"orders":2},{"quantity":1000,"price":5.75,"orders":1}],"sell":[{"quantity":4000,"price":6.1,"orders":4},{"quantity":3000,"price":6.15,"orders":3},{"quantity":2000,"price":6.2,"orders":2},{"quantity":2000,"price":6.25,"orders":2},{"quantity":1000,"price":6.3,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|65311","symbol":"AUBANK25SEP730CE","last_price":6.0,"volume":396000,"average_price":6.09,"oi":442000.0,"net_change":-1.0,"total_buy_quantity":124000.0,"total_sell_quantity":193000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.0,"last_trade_time":"1757411911924","oi_day_high":484000.0,"oi_day_low":442000.0},"NSE_FO:JINDALSTEL25SEP960PE":{"ohlc":{"open":2.75,"high":3.7,"low":2.6,"close":2.7},"depth":{"buy":[{"quantity":1250,"price":2.75,"orders":2},{"quantity":625,"price":2.7,"orders":1},{"quantity":625,"price":2.65,"orders":1},{"quantity":1250,"price":2.55,"orders":2},{"quantity":1250,"price":2.5,"orders":2}],"sell":[{"quantity":625,"price":2.95,"orders":1},{"quantity":1250,"price":3.0,"orders":2},{"quantity":625,"price":3.05,"orders":1},{"quantity":625,"price":3.1,"orders":1},{"quantity":625,"price":3.15,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|102620","symbol":"JINDALSTEL25SEP960PE","last_price":2.7,"volume":95625,"average_price":3.1,"oi":143750.0,"net_change":0.15,"total_buy_quantity":303750.0,"total_sell_quantity":133750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.55,"last_trade_time":"1757411766646","oi_day_high":155625.0,"oi_day_low":143750.0},"NSE_FO:ICICIBANK25SEP1400CE":{"ohlc":{"open":23.0,"high":23.9,"low":20.3,"close":21.8},"depth":{"buy":[{"quantity":10500,"price":21.8,"orders":4},{"quantity":700,"price":21.65,"orders":1},{"quantity":1400,"price":21.6,"orders":2},{"quantity":1400,"price":21.55,"orders":2},{"quantity":2800,"price":21.5,"orders":4}],"sell":[{"quantity":1400,"price":22.0,"orders":2},{"quantity":700,"price":22.05,"orders":1},{"quantity":5600,"price":22.1,"orders":5},{"quantity":700,"price":22.15,"orders":1},{"quantity":2800,"price":22.2,"orders":4}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|95102","symbol":"ICICIBANK25SEP1400CE","last_price":21.8,"volume":4284700,"average_price":21.93,"oi":2622900.0,"net_change":-0.8,"total_buy_quantity":575400.0,"total_sell_quantity":528500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.0,"last_trade_time":"1757411995071","oi_day_high":2651600.0,"oi_day_low":2519300.0},"NSE_FO:PHOENIXLTD25SEP1500PE":{"ohlc":{"open":33.8,"high":41.05,"low":18.0,"close":19.15},"depth":{"buy":[{"quantity":350,"price":17.2,"orders":1},{"quantity":1050,"price":17.15,"orders":3},{"quantity":350,"price":17.1,"orders":1},{"quantity":350,"price":14.3,"orders":1},{"quantity":9800,"price":14.0,"orders":2}],"sell":[{"quantity":350,"price":19.15,"orders":1},{"quantity":1050,"price":19.2,"orders":3},{"quantity":350,"price":19.95,"orders":1},{"quantity":350,"price":20.0,"orders":1},{"quantity":350,"price":22.3,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|116928","symbol":"PHOENIXLTD25SEP1500PE","last_price":19.15,"volume":326550,"average_price":29.76,"oi":145950.0,"net_change":-9.8,"total_buy_quantity":58800.0,"total_sell_quantity":60200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.35,"last_trade_time":"1757411999321","oi_day_high":176400.0,"oi_day_low":145950.0},"NSE_FO:EXIDEIND25SEP395CE":{"ohlc":{"open":33.3,"high":35.95,"low":32.7,"close":35.05},"depth":{"buy":[{"quantity":1800,"price":34.75,"orders":1},{"quantity":1800,"price":34.7,"orders":1},{"quantity":1800,"price":34.6,"orders":1},{"quantity":1800,"price":34.35,"orders":1},{"quantity":1800,"price":34.15,"orders":1}],"sell":[{"quantity":1800,"price":35.1,"orders":1},{"quantity":1800,"price":35.15,"orders":1},{"quantity":1800,"price":35.2,"orders":1},{"quantity":1800,"price":35.3,"orders":1},{"quantity":1800,"price":35.6,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|83911","symbol":"EXIDEIND25SEP395CE","last_price":35.05,"volume":46800,"average_price":33.95,"oi":216000.0,"net_change":-0.6,"total_buy_quantity":133200.0,"total_sell_quantity":162000.0,"lower_circuit_limit":15.2,"upper_circuit_limit":56.1,"last_trade_time":"1757411972660","oi_day_high":216000.0,"oi_day_low":196200.0},"NSE_FO:MAXHEALTH25SEP1160CE":{"ohlc":{"open":23.9,"high":27.5,"low":21.8,"close":26.4},"depth":{"buy":[{"quantity":1050,"price":26.25,"orders":2},{"quantity":525,"price":26.2,"orders":1},{"quantity":525,"price":26.15,"orders":1},{"quantity":525,"price":26.05,"orders":1},{"quantity":12600,"price":26.0,"orders":3}],"sell":[{"quantity":525,"price":26.8,"orders":1},{"quantity":525,"price":26.85,"orders":1},{"quantity":525,"price":26.95,"orders":1},{"quantity":9450,"price":27.0,"orders":2},{"quantity":525,"price":27.15,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|112177","symbol":"MAXHEALTH25SEP1160CE","last_price":26.4,"volume":389550,"average_price":24.3,"oi":283500.0,"net_change":-0.15,"total_buy_quantity":114450.0,"total_sell_quantity":137025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.55,"last_trade_time":"1757411997190","oi_day_high":296625.0,"oi_day_low":226800.0},"NSE_FO:BHEL25SEP210PE":{"ohlc":{"open":2.75,"high":3.5,"low":2.75,"close":3.2},"depth":{"buy":[{"quantity":5250,"price":3.15,"orders":2},{"quantity":15750,"price":3.1,"orders":5},{"quantity":15750,"price":3.05,"orders":5},{"quantity":13125,"price":3.0,"orders":4},{"quantity":18375,"price":2.95,"orders":5}],"sell":[{"quantity":2625,"price":3.2,"orders":1},{"quantity":13125,"price":3.25,"orders":5},{"quantity":34125,"price":3.3,"orders":3},{"quantity":10500,"price":3.35,"orders":2},{"quantity":5250,"price":3.4,"orders":2}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|73704","symbol":"BHEL25SEP210PE","last_price":3.2,"volume":1409625,"average_price":3.18,"oi":3018750.0,"net_change":0.25,"total_buy_quantity":1105125.0,"total_sell_quantity":525000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1757411994954","oi_day_high":3037125.0,"oi_day_low":2971500.0},"NSE_FO:AMBUJACEM25SEP560PE":{"ohlc":{"open":5.6,"high":7.95,"low":4.85,"close":7.45},"depth":{"buy":[{"quantity":1050,"price":7.2,"orders":1},{"quantity":1050,"price":7.15,"orders":1},{"quantity":1050,"price":7.1,"orders":1},{"quantity":1050,"price":7.05,"orders":1},{"quantity":1050,"price":7.0,"orders":1}],"sell":[{"quantity":1050,"price":7.4,"orders":1},{"quantity":1050,"price":7.45,"orders":1},{"quantity":2100,"price":7.5,"orders":2},{"quantity":1050,"price":7.55,"orders":1},{"quantity":1050,"price":7.6,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|66387","symbol":"AMBUJACEM25SEP560PE","last_price":7.45,"volume":225750,"average_price":6.01,"oi":443100.0,"net_change":1.6,"total_buy_quantity":276150.0,"total_sell_quantity":158550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.85,"last_trade_time":"1757411681487","oi_day_high":443100.0,"oi_day_low":400050.0},"NSE_FO:IRCTC25SEP700PE":{"ohlc":{"open":6.6,"high":7.4,"low":5.7,"close":6.45},"depth":{"buy":[{"quantity":875,"price":6.1,"orders":1},{"quantity":875,"price":6.05,"orders":1},{"quantity":875,"price":6.0,"orders":1},{"quantity":2625,"price":5.9,"orders":1},{"quantity":3500,"price":5.85,"orders":2}],"sell":[{"quantity":875,"price":6.5,"orders":1},{"quantity":875,"price":6.55,"orders":1},{"quantity":875,"price":6.6,"orders":1},{"quantity":875,"price":6.65,"orders":1},{"quantity":3500,"price":6.8,"orders":2}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|101230","symbol":"IRCTC25SEP700PE","last_price":6.45,"volume":186375,"average_price":6.55,"oi":725375.0,"net_change":-0.05,"total_buy_quantity":249375.0,"total_sell_quantity":148750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.5,"last_trade_time":"1757411897003","oi_day_high":728000.0,"oi_day_low":709625.0},"NSE_FO:CIPLA25SEP1580PE":{"ohlc":{"open":46.7,"high":53.3,"low":40.9,"close":40.95},"depth":{"buy":[{"quantity":750,"price":40.7,"orders":2},{"quantity":375,"price":40.45,"orders":1},{"quantity":375,"price":40.4,"orders":1},{"quantity":750,"price":40.35,"orders":2},{"quantity":1500,"price":37.15,"orders":1}],"sell":[{"quantity":375,"price":41.3,"orders":1},{"quantity":375,"price":41.55,"orders":1},{"quantity":375,"price":47.65,"orders":1},{"quantity":1125,"price":47.7,"orders":1},{"quantity":375,"price":57.4,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|76042","symbol":"CIPLA25SEP1580PE","last_price":40.95,"volume":84000,"average_price":46.83,"oi":111000.0,"net_change":-6.95,"total_buy_quantity":16125.0,"total_sell_quantity":29625.0,"lower_circuit_limit":7.95,"upper_circuit_limit":87.85,"last_trade_time":"1757411940005","oi_day_high":126750.0,"oi_day_low":110250.0},"NSE_FO:APLAPOLLO25SEP1600PE":{"ohlc":{"open":8.5,"high":9.05,"low":5.65,"close":6.55},"depth":{"buy":[{"quantity":350,"price":6.3,"orders":1},{"quantity":350,"price":6.25,"orders":1},{"quantity":350,"price":6.15,"orders":1},{"quantity":350,"price":6.05,"orders":1},{"quantity":350,"price":5.85,"orders":1}],"sell":[{"quantity":350,"price":7.05,"orders":1},{"quantity":350,"price":7.1,"orders":1},{"quantity":700,"price":7.15,"orders":2},{"quantity":1750,"price":7.45,"orders":2},{"quantity":700,"price":7.7,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|67028","symbol":"APLAPOLLO25SEP1600PE","last_price":6.55,"volume":192150,"average_price":7.8,"oi":356300.0,"net_change":-1.05,"total_buy_quantity":127750.0,"total_sell_quantity":53550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.95,"last_trade_time":"1757411947495","oi_day_high":358050.0,"oi_day_low":234150.0},"NSE_FO:TATASTEEL25SEP152.5CE":{"ohlc":{"open":17.55,"high":17.85,"low":16.7,"close":17.85},"depth":{"buy":[{"quantity":5500,"price":17.65,"orders":1},{"quantity":5500,"price":17.6,"orders":1},{"quantity":5500,"price":17.55,"orders":1},{"quantity":5500,"price":17.35,"orders":1},{"quantity":11000,"price":17.3,"orders":1}],"sell":[{"quantity":5500,"price":17.75,"orders":1},{"quantity":11000,"price":17.8,"orders":2},{"quantity":5500,"price":17.9,"orders":1},{"quantity":5500,"price":17.95,"orders":1},{"quantity":5500,"price":18.05,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|128687","symbol":"TATASTEEL25SEP152.5CE","last_price":17.85,"volume":148500,"average_price":17.14,"oi":841500.0,"net_change":0.5,"total_buy_quantity":291500.0,"total_sell_quantity":286000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.35,"last_trade_time":"1757411772164","oi_day_high":841500.0,"oi_day_low":803000.0},"NSE_FO:GODREJCP25SEP1260CE":{"ohlc":{"open":16.8,"high":21.8,"low":14.35,"close":21.05},"depth":{"buy":[{"quantity":500,"price":21.35,"orders":1},{"quantity":500,"price":21.3,"orders":1},{"quantity":500,"price":21.1,"orders":1},{"quantity":2500,"price":21.05,"orders":3},{"quantity":500,"price":21.0,"orders":1}],"sell":[{"quantity":1500,"price":21.8,"orders":2},{"quantity":500,"price":21.95,"orders":1},{"quantity":500,"price":22.0,"orders":1},{"quantity":1000,"price":22.05,"orders":2},{"quantity":1500,"price":22.2,"orders":2}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|86436","symbol":"GODREJCP25SEP1260CE","last_price":21.05,"volume":436500,"average_price":18.02,"oi":332500.0,"net_change":5.3,"total_buy_quantity":136500.0,"total_sell_quantity":78000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.8,"last_trade_time":"1757411968587","oi_day_high":349000.0,"oi_day_low":303000.0},"NSE_FO:PIDILITIND25SEP3060PE":{"ohlc":{"open":27.8,"high":32.3,"low":27.8,"close":32.3},"depth":{"buy":[{"quantity":250,"price":30.3,"orders":1},{"quantity":250,"price":27.9,"orders":1},{"quantity":250,"price":27.8,"orders":1},{"quantity":250,"price":27.75,"orders":1},{"quantity":250,"price":26.0,"orders":1}],"sell":[{"quantity":250,"price":31.55,"orders":1},{"quantity":250,"price":31.6,"orders":1},{"quantity":250,"price":32.25,"orders":1},{"quantity":250,"price":33.15,"orders":1},{"quantity":250,"price":33.2,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|117488","symbol":"PIDILITIND25SEP3060PE","last_price":32.3,"volume":1750,"average_price":29.21,"oi":13750.0,"net_change":4.0,"total_buy_quantity":39000.0,"total_sell_quantity":47750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.4,"last_trade_time":"1757411795717","oi_day_high":13750.0,"oi_day_low":13250.0},"NSE_FO:360ONE25SEP1040PE":{"ohlc":{"open":23.0,"high":26.95,"low":22.5,"close":25.0},"depth":{"buy":[{"quantity":500,"price":25.35,"orders":1},{"quantity":500,"price":25.3,"orders":1},{"quantity":500,"price":24.95,"orders":1},{"quantity":500,"price":24.2,"orders":1},{"quantity":500,"price":24.15,"orders":1}],"sell":[{"quantity":500,"price":26.3,"orders":1},{"quantity":500,"price":26.5,"orders":1},{"quantity":500,"price":26.55,"orders":1},{"quantity":500,"price":27.1,"orders":1},{"quantity":500,"price":27.15,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|62718","symbol":"360ONE25SEP1040PE","last_price":25.0,"volume":28000,"average_price":24.41,"oi":87500.0,"net_change":0.85,"total_buy_quantity":76500.0,"total_sell_quantity":75000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.3,"last_trade_time":"1757411703617","oi_day_high":91000.0,"oi_day_low":86500.0},"NSE_FO:HAL25SEP4300PE":{"ohlc":{"open":37.25,"high":45.85,"low":34.5,"close":37.95},"depth":{"buy":[{"quantity":150,"price":38.15,"orders":1},{"quantity":150,"price":38.1,"orders":1},{"quantity":150,"price":38.05,"orders":1},{"quantity":150,"price":37.95,"orders":1},{"quantity":150,"price":37.8,"orders":1}],"sell":[{"quantity":150,"price":38.85,"orders":1},{"quantity":300,"price":38.9,"orders":2},{"quantity":150,"price":39.2,"orders":1},{"quantity":150,"price":39.25,"orders":1},{"quantity":150,"price":39.3,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|87830","symbol":"HAL25SEP4300PE","last_price":37.95,"volume":199800,"average_price":39.26,"oi":331050.0,"net_change":-1.05,"total_buy_quantity":89100.0,"total_sell_quantity":33750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":137.95,"last_trade_time":"1757411967050","oi_day_high":342750.0,"oi_day_low":322800.0},"NSE_FO:BPCL25SEP310CE":{"ohlc":{"open":10.75,"high":13.8,"low":9.85,"close":10.3},"depth":{"buy":[{"quantity":3950,"price":10.25,"orders":2},{"quantity":3950,"price":10.2,"orders":2},{"quantity":3950,"price":10.15,"orders":2},{"quantity":1975,"price":10.05,"orders":1},{"quantity":7900,"price":10.0,"orders":3}],"sell":[{"quantity":3950,"price":10.45,"orders":2},{"quantity":1975,"price":10.5,"orders":1},{"quantity":1975,"price":10.6,"orders":1},{"quantity":1975,"price":11.05,"orders":1},{"quantity":5925,"price":11.1,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|75459","symbol":"BPCL25SEP310CE","last_price":10.3,"volume":669525,"average_price":11.88,"oi":414750.0,"net_change":-0.85,"total_buy_quantity":256750.0,"total_sell_quantity":235025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.15,"last_trade_time":"1757411976804","oi_day_high":454250.0,"oi_day_low":395000.0},"NSE_FO:BSE25SEP2200CE":{"ohlc":{"open":196.75,"high":205.0,"low":165.0,"close":187.65},"depth":{"buy":[{"quantity":750,"price":186.05,"orders":2},{"quantity":375,"price":186.0,"orders":1},{"quantity":375,"price":184.95,"orders":1},{"quantity":375,"price":182.05,"orders":1},{"quantity":375,"price":181.95,"orders":1}],"sell":[{"quantity":375,"price":187.4,"orders":1},{"quantity":375,"price":187.55,"orders":1},{"quantity":375,"price":187.6,"orders":1},{"quantity":375,"price":187.65,"orders":1},{"quantity":375,"price":189.95,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|76240","symbol":"BSE25SEP2200CE","last_price":187.65,"volume":141375,"average_price":185.08,"oi":604875.0,"net_change":0.9,"total_buy_quantity":21000.0,"total_sell_quantity":50625.0,"lower_circuit_limit":19.35,"upper_circuit_limit":354.15,"last_trade_time":"1757411967390","oi_day_high":620250.0,"oi_day_low":604875.0},"NSE_FO:IGL25SEP205CE":{"ohlc":{"open":10.15,"high":10.15,"low":7.1,"close":7.25},"depth":{"buy":[{"quantity":5500,"price":7.3,"orders":2},{"quantity":2750,"price":7.25,"orders":1},{"quantity":2750,"price":7.2,"orders":1},{"quantity":2750,"price":7.1,"orders":1},{"quantity":2750,"price":7.05,"orders":1}],"sell":[{"quantity":2750,"price":7.45,"orders":1},{"quantity":2750,"price":7.5,"orders":1},{"quantity":5500,"price":7.55,"orders":2},{"quantity":2750,"price":7.75,"orders":1},{"quantity":33000,"price":7.8,"orders":2}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|95067","symbol":"IGL25SEP205CE","last_price":7.25,"volume":275000,"average_price":8.26,"oi":440000.0,"net_change":-3.05,"total_buy_quantity":335500.0,"total_sell_quantity":310750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.3,"last_trade_time":"1757411386266","oi_day_high":442750.0,"oi_day_low":412500.0},"NSE_FO:LT25SEP3550CE":{"ohlc":{"open":54.95,"high":58.75,"low":45.4,"close":48.5},"depth":{"buy":[{"quantity":175,"price":48.15,"orders":1},{"quantity":350,"price":48.1,"orders":2},{"quantity":175,"price":48.05,"orders":1},{"quantity":525,"price":48.0,"orders":2},{"quantity":175,"price":47.7,"orders":1}],"sell":[{"quantity":2450,"price":48.8,"orders":1},{"quantity":175,"price":48.9,"orders":1},{"quantity":350,"price":48.95,"orders":2},{"quantity":3150,"price":49.0,"orders":6},{"quantity":175,"price":49.1,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|105072","symbol":"LT25SEP3550CE","last_price":48.5,"volume":867300,"average_price":51.7,"oi":369250.0,"net_change":-1.95,"total_buy_quantity":128625.0,"total_sell_quantity":134925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":131.6,"last_trade_time":"1757411997512","oi_day_high":372400.0,"oi_day_low":247275.0},"NSE_FO:PETRONET25SEP270CE":{"ohlc":{"open":9.65,"high":10.5,"low":8.4,"close":8.9},"depth":{"buy":[{"quantity":1800,"price":8.7,"orders":1},{"quantity":1800,"price":8.65,"orders":1},{"quantity":1800,"price":8.6,"orders":1},{"quantity":1800,"price":8.55,"orders":1},{"quantity":3600,"price":8.5,"orders":1}],"sell":[{"quantity":5400,"price":8.95,"orders":3},{"quantity":1800,"price":9.1,"orders":1},{"quantity":1800,"price":9.15,"orders":1},{"quantity":1800,"price":9.2,"orders":1},{"quantity":3600,"price":9.25,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|122430","symbol":"PETRONET25SEP270CE","last_price":8.9,"volume":306000,"average_price":8.87,"oi":912600.0,"net_change":-0.85,"total_buy_quantity":345600.0,"total_sell_quantity":145800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.75,"last_trade_time":"1757411917408","oi_day_high":986400.0,"oi_day_low":912600.0},"NSE_FO:HUDCO25SEP205PE":{"ohlc":{"open":1.5,"high":2.3,"low":1.5,"close":2.0},"depth":{"buy":[{"quantity":2775,"price":1.9,"orders":1},{"quantity":11100,"price":1.85,"orders":4},{"quantity":8325,"price":1.8,"orders":3},{"quantity":5550,"price":1.75,"orders":2},{"quantity":2775,"price":1.7,"orders":1}],"sell":[{"quantity":5550,"price":2.0,"orders":2},{"quantity":8325,"price":2.05,"orders":3},{"quantity":11100,"price":2.1,"orders":4},{"quantity":44400,"price":2.15,"orders":5},{"quantity":2775,"price":2.2,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|92386","symbol":"HUDCO25SEP205PE","last_price":2.0,"volume":335775,"average_price":1.95,"oi":399600.0,"net_change":0.2,"total_buy_quantity":477300.0,"total_sell_quantity":604950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1757411522167","oi_day_high":432900.0,"oi_day_low":341325.0},"NSE_FO:TATATECH25SEP660PE":{"ohlc":{"open":5.0,"high":6.6,"low":4.35,"close":6.3},"depth":{"buy":[{"quantity":800,"price":5.95,"orders":1},{"quantity":800,"price":5.9,"orders":1},{"quantity":800,"price":5.85,"orders":1},{"quantity":800,"price":5.8,"orders":1},{"quantity":2400,"price":5.65,"orders":2}],"sell":[{"quantity":1600,"price":6.3,"orders":2},{"quantity":2400,"price":6.35,"orders":3},{"quantity":800,"price":6.45,"orders":1},{"quantity":800,"price":6.5,"orders":1},{"quantity":2400,"price":6.65,"orders":2}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|141022","symbol":"TATATECH25SEP660PE","last_price":6.3,"volume":219200,"average_price":5.38,"oi":304000.0,"net_change":-0.1,"total_buy_quantity":180800.0,"total_sell_quantity":130400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.4,"last_trade_time":"1757411859013","oi_day_high":316800.0,"oi_day_low":250400.0},"NSE_FO:NYKAA25SEP235CE":{"ohlc":{"open":12.8,"high":13.35,"low":8.15,"close":9.4},"depth":{"buy":[{"quantity":3125,"price":9.4,"orders":1},{"quantity":3125,"price":9.35,"orders":1},{"quantity":3125,"price":9.3,"orders":1},{"quantity":3125,"price":9.25,"orders":1},{"quantity":3125,"price":9.15,"orders":1}],"sell":[{"quantity":3125,"price":9.55,"orders":1},{"quantity":3125,"price":9.65,"orders":1},{"quantity":6250,"price":9.7,"orders":2},{"quantity":3125,"price":9.9,"orders":1},{"quantity":9375,"price":9.95,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|119060","symbol":"NYKAA25SEP235CE","last_price":9.4,"volume":731250,"average_price":9.93,"oi":503125.0,"net_change":-4.1,"total_buy_quantity":315625.0,"total_sell_quantity":325000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.5,"last_trade_time":"1757411981648","oi_day_high":596875.0,"oi_day_low":500000.0},"NSE_FO:OIL25SEP390PE":{"ohlc":{"open":7.0,"high":8.35,"low":6.15,"close":7.45},"depth":{"buy":[{"quantity":2800,"price":7.3,"orders":2},{"quantity":37800,"price":6.5,"orders":1},{"quantity":4200,"price":6.3,"orders":1},{"quantity":4200,"price":6.2,"orders":1},{"quantity":8400,"price":6.15,"orders":2}],"sell":[{"quantity":1400,"price":7.65,"orders":1},{"quantity":1400,"price":7.8,"orders":1},{"quantity":1400,"price":7.85,"orders":1},{"quantity":1400,"price":7.95,"orders":1},{"quantity":2800,"price":8.0,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|114858","symbol":"OIL25SEP390PE","last_price":7.45,"volume":235200,"average_price":7.09,"oi":347200.0,"net_change":-0.65,"total_buy_quantity":215600.0,"total_sell_quantity":231000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.1,"last_trade_time":"1757411892002","oi_day_high":350000.0,"oi_day_low":337400.0},"NSE_FO:INDIANB25SEP650CE":{"ohlc":{"open":30.1,"high":33.0,"low":29.25,"close":29.6},"depth":{"buy":[{"quantity":2000,"price":30.05,"orders":2},{"quantity":1000,"price":29.85,"orders":1},{"quantity":1000,"price":29.4,"orders":1},{"quantity":1000,"price":29.35,"orders":1},{"quantity":1000,"price":29.3,"orders":1}],"sell":[{"quantity":1000,"price":30.65,"orders":1},{"quantity":1000,"price":30.7,"orders":1},{"quantity":1000,"price":30.75,"orders":1},{"quantity":1000,"price":30.85,"orders":1},{"quantity":1000,"price":31.1,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|96189","symbol":"INDIANB25SEP650CE","last_price":29.6,"volume":25000,"average_price":30.42,"oi":108000.0,"net_change":-1.2,"total_buy_quantity":90000.0,"total_sell_quantity":129000.0,"lower_circuit_limit":3.6,"upper_circuit_limit":58.0,"last_trade_time":"1757406801290","oi_day_high":110000.0,"oi_day_low":108000.0},"NSE_FO:ABB25SEP5000CE":{"ohlc":{"open":198.85,"high":220.0,"low":178.7,"close":219.65},"depth":{"buy":[{"quantity":125,"price":215.65,"orders":1},{"quantity":125,"price":215.6,"orders":1},{"quantity":125,"price":215.55,"orders":1},{"quantity":125,"price":215.45,"orders":1},{"quantity":125,"price":212.3,"orders":1}],"sell":[{"quantity":125,"price":220.65,"orders":1},{"quantity":125,"price":220.7,"orders":1},{"quantity":125,"price":220.75,"orders":1},{"quantity":125,"price":220.85,"orders":1},{"quantity":375,"price":224.9,"orders":2}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|62854","symbol":"ABB25SEP5000CE","last_price":219.65,"volume":42750,"average_price":200.63,"oi":65125.0,"net_change":26.65,"total_buy_quantity":9875.0,"total_sell_quantity":10500.0,"lower_circuit_limit":0.15,"upper_circuit_limit":385.85,"last_trade_time":"1757411979353","oi_day_high":68000.0,"oi_day_low":62750.0},"NSE_FO:PGEL25SEP540CE":{"ohlc":{"open":32.9,"high":43.0,"low":28.5,"close":39.8},"depth":{"buy":[{"quantity":700,"price":39.7,"orders":1},{"quantity":1400,"price":39.5,"orders":2},{"quantity":700,"price":39.15,"orders":1},{"quantity":700,"price":39.1,"orders":1},{"quantity":700,"price":39.05,"orders":1}],"sell":[{"quantity":2100,"price":40.0,"orders":3},{"quantity":700,"price":40.4,"orders":1},{"quantity":1400,"price":40.75,"orders":2},{"quantity":700,"price":40.95,"orders":1},{"quantity":700,"price":41.0,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|36502","symbol":"PGEL25SEP540CE","last_price":39.8,"volume":209300,"average_price":36.46,"oi":286300.0,"net_change":8.65,"total_buy_quantity":114800.0,"total_sell_quantity":123900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.45,"last_trade_time":"1757411484962","oi_day_high":301700.0,"oi_day_low":284900.0},"NSE_FO:PATANJALI25SEP1760PE":{"ohlc":{"open":18.75,"high":21.85,"low":18.75,"close":19.0},"depth":{"buy":[{"quantity":300,"price":18.95,"orders":1},{"quantity":300,"price":18.9,"orders":1},{"quantity":300,"price":18.85,"orders":1},{"quantity":600,"price":18.8,"orders":2},{"quantity":300,"price":18.25,"orders":1}],"sell":[{"quantity":300,"price":19.5,"orders":1},{"quantity":300,"price":19.65,"orders":1},{"quantity":300,"price":19.9,"orders":1},{"quantity":300,"price":19.95,"orders":1},{"quantity":600,"price":20.65,"orders":1}]},"timestamp":"2025-09-09T15:45:56.753+05:30","instrument_token":"NSE_FO|121416","symbol":"PATANJALI25SEP1760PE","last_price":19.0,"volume":6300,"average_price":19.79,"oi":60000.0,"net_change":-1.55,"total_buy_quantity":57900.0,"total_sell_quantity":50700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.45,"last_trade_time":"1757411673695","oi_day_high":60000.0,"oi_day_low":57600.0}}}