{"status":"success","data":{"NSE_FO:COLPAL25SEP2260CE":{"ohlc":{"open":155.0,"high":165.0,"low":155.0,"close":165.0},"depth":{"buy":[{"quantity":225,"price":166.1,"orders":1},{"quantity":225,"price":166.05,"orders":1},{"quantity":225,"price":166.0,"orders":1},{"quantity":225,"price":165.95,"orders":1},{"quantity":225,"price":165.9,"orders":1}],"sell":[{"quantity":450,"price":170.4,"orders":2},{"quantity":225,"price":170.45,"orders":1},{"quantity":225,"price":170.5,"orders":1},{"quantity":225,"price":175.65,"orders":1},{"quantity":1350,"price":175.7,"orders":2}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|78080","symbol":"COLPAL25SEP2260CE","last_price":165.0,"volume":450,"average_price":160.0,"oi":9000.0,"net_change":-21.55,"total_buy_quantity":20700.0,"total_sell_quantity":21150.0,"lower_circuit_limit":72.1,"upper_circuit_limit":254.3,"last_trade_time":"1757497123441","oi_day_high":9225.0,"oi_day_low":9000.0},"NSE_FO:TATATECH25SEP660CE":{"ohlc":{"open":33.1,"high":55.1,"low":33.1,"close":50.25},"depth":{"buy":[{"quantity":800,"price":50.75,"orders":1},{"quantity":1600,"price":50.7,"orders":2},{"quantity":800,"price":50.65,"orders":1},{"quantity":800,"price":50.6,"orders":1},{"quantity":800,"price":49.45,"orders":1}],"sell":[{"quantity":1600,"price":51.45,"orders":2},{"quantity":800,"price":51.5,"orders":1},{"quantity":800,"price":51.6,"orders":1},{"quantity":800,"price":52.05,"orders":1},{"quantity":2400,"price":52.9,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|141021","symbol":"TATATECH25SEP660CE","last_price":50.25,"volume":116000,"average_price":46.95,"oi":56000.0,"net_change":21.15,"total_buy_quantity":86400.0,"total_sell_quantity":87200.0,"lower_circuit_limit":6.7,"upper_circuit_limit":83.1,"last_trade_time":"1757498262544","oi_day_high":120800.0,"oi_day_low":56000.0},"NSE_FO:BRITANNIA25SEP5700CE":{"ohlc":{"open":522.4,"high":537.0,"low":507.0,"close":532.0},"depth":{"buy":[{"quantity":125,"price":519.5,"orders":1},{"quantity":125,"price":519.45,"orders":1},{"quantity":125,"price":519.4,"orders":1},{"quantity":125,"price":519.35,"orders":1},{"quantity":125,"price":519.3,"orders":1}],"sell":[{"quantity":125,"price":530.85,"orders":1},{"quantity":125,"price":530.9,"orders":1},{"quantity":125,"price":531.0,"orders":1},{"quantity":125,"price":531.1,"orders":1},{"quantity":250,"price":532.65,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|76093","symbol":"BRITANNIA25SEP5700CE","last_price":532.0,"volume":875,"average_price":529.91,"oi":21625.0,"net_change":46.9,"total_buy_quantity":11000.0,"total_sell_quantity":12375.0,"lower_circuit_limit":260.35,"upper_circuit_limit":709.85,"last_trade_time":"1757487954020","oi_day_high":22125.0,"oi_day_low":21625.0},"NSE_FO:TORNTPOWER25SEP1240PE":{"ohlc":{"open":18.95,"high":25.85,"low":14.5,"close":16.5},"depth":{"buy":[{"quantity":375,"price":16.5,"orders":1},{"quantity":3375,"price":16.45,"orders":1},{"quantity":375,"price":16.3,"orders":1},{"quantity":3000,"price":14.7,"orders":1},{"quantity":3000,"price":14.5,"orders":1}],"sell":[{"quantity":750,"price":17.55,"orders":2},{"quantity":375,"price":17.6,"orders":1},{"quantity":375,"price":17.7,"orders":1},{"quantity":375,"price":18.4,"orders":1},{"quantity":375,"price":18.45,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|142662","symbol":"TORNTPOWER25SEP1240PE","last_price":16.5,"volume":172125,"average_price":21.32,"oi":94875.0,"net_change":-8.05,"total_buy_quantity":74625.0,"total_sell_quantity":101250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.4,"last_trade_time":"1757498398242","oi_day_high":94875.0,"oi_day_low":71250.0},"NSE_FO:INDUSINDBK25SEP750CE":{"ohlc":{"open":18.25,"high":22.25,"low":17.0,"close":20.35},"depth":{"buy":[{"quantity":1400,"price":20.25,"orders":2},{"quantity":700,"price":20.2,"orders":1},{"quantity":700,"price":20.15,"orders":1},{"quantity":1400,"price":20.1,"orders":2},{"quantity":1400,"price":20.05,"orders":2}],"sell":[{"quantity":700,"price":20.45,"orders":1},{"quantity":2100,"price":20.5,"orders":3},{"quantity":2100,"price":20.55,"orders":3},{"quantity":4900,"price":20.6,"orders":3},{"quantity":700,"price":20.65,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|96792","symbol":"INDUSINDBK25SEP750CE","last_price":20.35,"volume":2121000,"average_price":19.77,"oi":950600.0,"net_change":2.85,"total_buy_quantity":463400.0,"total_sell_quantity":217700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.45,"last_trade_time":"1757498398578","oi_day_high":1030400.0,"oi_day_low":879900.0},"NSE_FO:TECHM25SEP1500CE":{"ohlc":{"open":35.55,"high":57.6,"low":34.5,"close":50.55},"depth":{"buy":[{"quantity":1800,"price":50.55,"orders":2},{"quantity":6600,"price":50.5,"orders":2},{"quantity":1200,"price":50.45,"orders":1},{"quantity":600,"price":50.3,"orders":1},{"quantity":600,"price":50.25,"orders":1}],"sell":[{"quantity":600,"price":51.15,"orders":1},{"quantity":600,"price":51.3,"orders":1},{"quantity":1200,"price":51.35,"orders":2},{"quantity":600,"price":52.0,"orders":1},{"quantity":600,"price":52.05,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|129855","symbol":"TECHM25SEP1500CE","last_price":50.55,"volume":1653000,"average_price":47.75,"oi":409200.0,"net_change":18.05,"total_buy_quantity":137400.0,"total_sell_quantity":61200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.45,"last_trade_time":"1757498396082","oi_day_high":553200.0,"oi_day_low":409200.0},"NSE_FO:TVSMOTOR25SEP3250CE":{"ohlc":{"open":263.05,"high":265.95,"low":263.0,"close":265.95},"depth":{"buy":[{"quantity":1050,"price":267.2,"orders":3},{"quantity":350,"price":267.15,"orders":1},{"quantity":350,"price":267.05,"orders":1},{"quantity":350,"price":266.95,"orders":1},{"quantity":350,"price":266.75,"orders":1}],"sell":[{"quantity":350,"price":275.3,"orders":1},{"quantity":350,"price":275.35,"orders":1},{"quantity":350,"price":275.7,"orders":1},{"quantity":350,"price":275.9,"orders":1},{"quantity":350,"price":276.0,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|131704","symbol":"TVSMOTOR25SEP3250CE","last_price":265.95,"volume":1050,"average_price":264.0,"oi":22750.0,"net_change":-74.55,"total_buy_quantity":27300.0,"total_sell_quantity":20650.0,"lower_circuit_limit":176.6,"upper_circuit_limit":504.4,"last_trade_time":"1757495714787","oi_day_high":23100.0,"oi_day_low":22750.0},"NSE_FO:GODREJPROP25SEP2000PE":{"ohlc":{"open":70.3,"high":80.6,"low":50.7,"close":56.55},"depth":{"buy":[{"quantity":275,"price":56.1,"orders":1},{"quantity":275,"price":56.05,"orders":1},{"quantity":275,"price":56.0,"orders":1},{"quantity":550,"price":55.95,"orders":2},{"quantity":275,"price":55.35,"orders":1}],"sell":[{"quantity":550,"price":57.0,"orders":2},{"quantity":275,"price":57.05,"orders":1},{"quantity":275,"price":57.1,"orders":1},{"quantity":275,"price":57.15,"orders":1},{"quantity":275,"price":57.2,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|88151","symbol":"GODREJPROP25SEP2000PE","last_price":56.55,"volume":391325,"average_price":63.66,"oi":370425.0,"net_change":-24.45,"total_buy_quantity":43725.0,"total_sell_quantity":30250.0,"lower_circuit_limit":3.7,"upper_circuit_limit":158.3,"last_trade_time":"1757498328686","oi_day_high":370425.0,"oi_day_low":345950.0},"NSE_FO:SHRIRAMFIN25SEP570PE":{"ohlc":{"open":5.05,"high":5.05,"low":3.15,"close":3.25},"depth":{"buy":[{"quantity":1650,"price":3.25,"orders":2},{"quantity":2475,"price":3.2,"orders":3},{"quantity":3300,"price":3.15,"orders":4},{"quantity":5775,"price":3.1,"orders":2},{"quantity":7425,"price":3.05,"orders":4}],"sell":[{"quantity":3300,"price":3.35,"orders":4},{"quantity":2475,"price":3.4,"orders":3},{"quantity":3300,"price":3.45,"orders":4},{"quantity":1650,"price":3.5,"orders":2},{"quantity":1650,"price":3.55,"orders":2}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|123537","symbol":"SHRIRAMFIN25SEP570PE","last_price":3.25,"volume":393525,"average_price":3.58,"oi":462000.0,"net_change":-2.05,"total_buy_quantity":309375.0,"total_sell_quantity":216150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.3,"last_trade_time":"1757498390001","oi_day_high":464475.0,"oi_day_low":443025.0},"NSE_FO:YESBANK25SEP19PE":{"ohlc":{"open":0.1,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":30664600,"price":0.05,"orders":145},{"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":11538100,"price":0.1,"orders":67},{"quantity":8832400,"price":0.15,"orders":40},{"quantity":3327700,"price":0.2,"orders":7},{"quantity":279900,"price":0.25,"orders":5},{"quantity":373200,"price":0.3,"orders":6}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|134839","symbol":"YESBANK25SEP19PE","last_price":0.05,"volume":3825300,"average_price":0.06,"oi":3.57028E7,"net_change":-0.05,"total_buy_quantity":3.06646E7,"total_sell_quantity":2.69948E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1757498394597","oi_day_high":3.57028E7,"oi_day_low":3.45832E7},"NSE_FO:NATIONALUM25SEP185CE":{"ohlc":{"open":21.9,"high":24.55,"low":21.9,"close":23.05},"depth":{"buy":[{"quantity":3750,"price":23.3,"orders":1},{"quantity":3750,"price":23.25,"orders":1},{"quantity":7500,"price":23.2,"orders":2},{"quantity":3750,"price":23.1,"orders":1},{"quantity":7500,"price":22.6,"orders":1}],"sell":[{"quantity":3750,"price":23.5,"orders":1},{"quantity":3750,"price":23.55,"orders":1},{"quantity":3750,"price":23.6,"orders":1},{"quantity":3750,"price":23.7,"orders":1},{"quantity":11250,"price":23.95,"orders":3}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|110673","symbol":"NATIONALUM25SEP185CE","last_price":23.05,"volume":116250,"average_price":23.73,"oi":592500.0,"net_change":2.1,"total_buy_quantity":311250.0,"total_sell_quantity":258750.0,"lower_circuit_limit":0.95,"upper_circuit_limit":40.95,"last_trade_time":"1757497405311","oi_day_high":641250.0,"oi_day_low":585000.0},"NSE_FO:WIPRO25SEP250CE":{"ohlc":{"open":5.45,"high":9.9,"low":5.2,"close":8.9},"depth":{"buy":[{"quantity":3000,"price":8.9,"orders":1},{"quantity":24000,"price":8.85,"orders":4},{"quantity":24000,"price":8.8,"orders":4},{"quantity":9000,"price":8.75,"orders":3},{"quantity":9000,"price":8.7,"orders":3}],"sell":[{"quantity":141000,"price":8.95,"orders":2},{"quantity":24000,"price":9.0,"orders":8},{"quantity":27000,"price":9.05,"orders":4},{"quantity":6000,"price":9.1,"orders":2},{"quantity":33000,"price":9.15,"orders":2}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|144272","symbol":"WIPRO25SEP250CE","last_price":8.9,"volume":15969000,"average_price":8.38,"oi":4209000.0,"net_change":3.7,"total_buy_quantity":723000.0,"total_sell_quantity":885000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.2,"last_trade_time":"1757498395333","oi_day_high":6276000.0,"oi_day_low":4002000.0},"NSE_FO:DABUR25SEP510CE":{"ohlc":{"open":37.65,"high":40.35,"low":37.4,"close":40.3},"depth":{"buy":[{"quantity":1250,"price":40.25,"orders":1},{"quantity":1250,"price":40.2,"orders":1},{"quantity":1250,"price":40.15,"orders":1},{"quantity":1250,"price":39.55,"orders":1},{"quantity":1250,"price":39.5,"orders":1}],"sell":[{"quantity":1250,"price":40.55,"orders":1},{"quantity":1250,"price":40.6,"orders":1},{"quantity":1250,"price":40.7,"orders":1},{"quantity":1250,"price":40.8,"orders":1},{"quantity":1250,"price":41.0,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|82065","symbol":"DABUR25SEP510CE","last_price":40.3,"volume":32500,"average_price":38.48,"oi":45000.0,"net_change":1.7,"total_buy_quantity":168750.0,"total_sell_quantity":98750.0,"lower_circuit_limit":18.6,"upper_circuit_limit":58.6,"last_trade_time":"1757497423907","oi_day_high":50000.0,"oi_day_low":43750.0},"NSE_FO:INDHOTEL25SEP770CE":{"ohlc":{"open":21.75,"high":23.5,"low":18.2,"close":20.4},"depth":{"buy":[{"quantity":1000,"price":20.35,"orders":1},{"quantity":1000,"price":20.3,"orders":1},{"quantity":1000,"price":20.25,"orders":1},{"quantity":1000,"price":20.0,"orders":1},{"quantity":1000,"price":19.75,"orders":1}],"sell":[{"quantity":1000,"price":20.5,"orders":1},{"quantity":1000,"price":20.55,"orders":1},{"quantity":1000,"price":20.75,"orders":1},{"quantity":1000,"price":20.8,"orders":1},{"quantity":1000,"price":20.85,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|95566","symbol":"INDHOTEL25SEP770CE","last_price":20.4,"volume":341000,"average_price":20.84,"oi":346000.0,"net_change":0.25,"total_buy_quantity":218000.0,"total_sell_quantity":169000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.6,"last_trade_time":"1757498374589","oi_day_high":356000.0,"oi_day_low":333000.0},"NSE_FO:ETERNAL25SEP315CE":{"ohlc":{"open":16.4,"high":16.4,"low":13.9,"close":15.1},"depth":{"buy":[{"quantity":2425,"price":14.95,"orders":1},{"quantity":4850,"price":14.9,"orders":2},{"quantity":2425,"price":14.85,"orders":1},{"quantity":2425,"price":14.7,"orders":1},{"quantity":7275,"price":14.5,"orders":2}],"sell":[{"quantity":2425,"price":15.2,"orders":1},{"quantity":4850,"price":15.25,"orders":2},{"quantity":2425,"price":15.3,"orders":1},{"quantity":2425,"price":15.35,"orders":1},{"quantity":12125,"price":15.45,"orders":2}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|83507","symbol":"ETERNAL25SEP315CE","last_price":15.1,"volume":371025,"average_price":15.15,"oi":1229475.0,"net_change":-1.3,"total_buy_quantity":320100.0,"total_sell_quantity":327375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.4,"last_trade_time":"1757498221134","oi_day_high":1268275.0,"oi_day_low":1188250.0},"NSE_FO:BOSCHLTD25SEP39250PE":{"ohlc":{"open":338.45,"high":338.45,"low":338.45,"close":338.45},"depth":{"buy":[{"quantity":25,"price":16.4,"orders":1},{"quantity":100,"price":16.35,"orders":1},{"quantity":325,"price":2.5,"orders":1},{"quantity":900,"price":2.1,"orders":2},{"quantity":175,"price":0.05,"orders":2}],"sell":[{"quantity":25,"price":293.95,"orders":1},{"quantity":100,"price":294.0,"orders":1},{"quantity":75,"price":328.3,"orders":1},{"quantity":75,"price":328.7,"orders":1},{"quantity":125,"price":338.45,"orders":2}]},"timestamp":"2025-09-10T15:46:00.024+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":1525.0,"total_sell_quantity":1275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":686.45,"last_trade_time":"1756978714000","oi_day_high":775.0,"oi_day_low":375.0},"NSE_FO:BAJFINANCE25SEP880CE":{"ohlc":{"open":74.9,"high":94.15,"low":74.6,"close":94.15},"depth":{"buy":[{"quantity":750,"price":93.05,"orders":1},{"quantity":750,"price":93.0,"orders":1},{"quantity":750,"price":92.95,"orders":1},{"quantity":750,"price":92.85,"orders":1},{"quantity":750,"price":92.2,"orders":1}],"sell":[{"quantity":750,"price":93.7,"orders":1},{"quantity":750,"price":93.75,"orders":1},{"quantity":750,"price":93.8,"orders":1},{"quantity":750,"price":93.9,"orders":1},{"quantity":750,"price":94.5,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|41222","symbol":"BAJFINANCE25SEP880CE","last_price":94.15,"volume":34500,"average_price":86.4,"oi":153750.0,"net_change":21.8,"total_buy_quantity":51750.0,"total_sell_quantity":59250.0,"lower_circuit_limit":31.75,"upper_circuit_limit":143.3,"last_trade_time":"1757497479170","oi_day_high":158250.0,"oi_day_low":152250.0},"NSE_FO:APOLLOHOSP25SEP7750PE":{"ohlc":{"open":77.95,"high":81.55,"low":55.0,"close":57.7},"depth":{"buy":[{"quantity":125,"price":56.2,"orders":1},{"quantity":125,"price":56.1,"orders":1},{"quantity":125,"price":55.85,"orders":1},{"quantity":3000,"price":47.85,"orders":1},{"quantity":3750,"price":39.25,"orders":1}],"sell":[{"quantity":125,"price":57.8,"orders":1},{"quantity":125,"price":57.85,"orders":1},{"quantity":125,"price":60.9,"orders":1},{"quantity":2250,"price":65.6,"orders":2},{"quantity":125,"price":66.0,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|63886","symbol":"APOLLOHOSP25SEP7750PE","last_price":57.7,"volume":23875,"average_price":65.17,"oi":17625.0,"net_change":-24.25,"total_buy_quantity":18750.0,"total_sell_quantity":11000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":219.95,"last_trade_time":"1757498384859","oi_day_high":17625.0,"oi_day_low":13875.0},"NSE_FO:CUMMINSIND25SEP3850PE":{"ohlc":{"open":22.0,"high":30.25,"low":19.4,"close":27.75},"depth":{"buy":[{"quantity":200,"price":27.3,"orders":1},{"quantity":200,"price":27.25,"orders":1},{"quantity":600,"price":27.2,"orders":3},{"quantity":200,"price":27.05,"orders":1},{"quantity":800,"price":25.35,"orders":1}],"sell":[{"quantity":200,"price":28.25,"orders":1},{"quantity":200,"price":28.3,"orders":1},{"quantity":200,"price":29.0,"orders":1},{"quantity":200,"price":29.25,"orders":1},{"quantity":600,"price":29.8,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|79602","symbol":"CUMMINSIND25SEP3850PE","last_price":27.75,"volume":38400,"average_price":25.5,"oi":35800.0,"net_change":-2.15,"total_buy_quantity":80000.0,"total_sell_quantity":30200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":97.2,"last_trade_time":"1757498340006","oi_day_high":40800.0,"oi_day_low":34800.0},"NSE_FO:PIDILITIND25SEP3060CE":{"ohlc":{"open":79.45,"high":79.45,"low":62.1,"close":62.1},"depth":{"buy":[{"quantity":250,"price":62.4,"orders":1},{"quantity":250,"price":62.1,"orders":1},{"quantity":250,"price":60.95,"orders":1},{"quantity":250,"price":60.9,"orders":1},{"quantity":250,"price":60.1,"orders":1}],"sell":[{"quantity":250,"price":63.55,"orders":1},{"quantity":250,"price":63.6,"orders":1},{"quantity":250,"price":64.95,"orders":1},{"quantity":250,"price":65.0,"orders":1},{"quantity":500,"price":67.1,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|117487","symbol":"PIDILITIND25SEP3060CE","last_price":62.1,"volume":13750,"average_price":67.93,"oi":13250.0,"net_change":-26.95,"total_buy_quantity":32500.0,"total_sell_quantity":28500.0,"lower_circuit_limit":19.9,"upper_circuit_limit":158.2,"last_trade_time":"1757498377891","oi_day_high":13250.0,"oi_day_low":8500.0},"NSE_FO:TATAPOWER25SEP370PE":{"ohlc":{"open":1.7,"high":1.8,"low":1.3,"close":1.65},"depth":{"buy":[{"quantity":43500,"price":1.6,"orders":14},{"quantity":37700,"price":1.55,"orders":11},{"quantity":50750,"price":1.5,"orders":11},{"quantity":31900,"price":1.45,"orders":8},{"quantity":21750,"price":1.4,"orders":10}],"sell":[{"quantity":24650,"price":1.7,"orders":11},{"quantity":13050,"price":1.75,"orders":6},{"quantity":17400,"price":1.8,"orders":5},{"quantity":43500,"price":1.85,"orders":7},{"quantity":13050,"price":1.9,"orders":4}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|140070","symbol":"TATAPOWER25SEP370PE","last_price":1.65,"volume":1579050,"average_price":1.52,"oi":1445650.0,"net_change":-0.6,"total_buy_quantity":571300.0,"total_sell_quantity":340750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1757498389928","oi_day_high":1532650.0,"oi_day_low":1418100.0},"NSE_FO:ADANIPORTS25SEP1320PE":{"ohlc":{"open":4.5,"high":6.35,"low":4.25,"close":5.2},"depth":{"buy":[{"quantity":5700,"price":5.1,"orders":4},{"quantity":7600,"price":5.05,"orders":5},{"quantity":8075,"price":5.0,"orders":7},{"quantity":6650,"price":4.95,"orders":4},{"quantity":1900,"price":4.9,"orders":3}],"sell":[{"quantity":13300,"price":5.2,"orders":2},{"quantity":2850,"price":5.25,"orders":5},{"quantity":2850,"price":5.3,"orders":6},{"quantity":2850,"price":5.35,"orders":6},{"quantity":1900,"price":5.4,"orders":4}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|64534","symbol":"ADANIPORTS25SEP1320PE","last_price":5.2,"volume":318725,"average_price":5.12,"oi":593750.0,"net_change":-1.85,"total_buy_quantity":870200.0,"total_sell_quantity":106400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.25,"last_trade_time":"1757498340004","oi_day_high":618925.0,"oi_day_low":593750.0},"NSE_FO:ICICIGI25SEP1860CE":{"ohlc":{"open":30.85,"high":39.0,"low":30.55,"close":36.2},"depth":{"buy":[{"quantity":650,"price":35.45,"orders":2},{"quantity":325,"price":35.4,"orders":1},{"quantity":1625,"price":35.25,"orders":1},{"quantity":325,"price":35.2,"orders":1},{"quantity":325,"price":35.15,"orders":1}],"sell":[{"quantity":325,"price":36.25,"orders":1},{"quantity":325,"price":36.3,"orders":1},{"quantity":325,"price":36.35,"orders":1},{"quantity":325,"price":36.4,"orders":1},{"quantity":325,"price":37.0,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|93268","symbol":"ICICIGI25SEP1860CE","last_price":36.2,"volume":204750,"average_price":35.97,"oi":113425.0,"net_change":9.5,"total_buy_quantity":69875.0,"total_sell_quantity":72475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.95,"last_trade_time":"1757498377822","oi_day_high":122850.0,"oi_day_low":102700.0},"NSE_FO:SBICARD25SEP800PE":{"ohlc":{"open":6.3,"high":7.0,"low":3.05,"close":3.15},"depth":{"buy":[{"quantity":2400,"price":3.1,"orders":3},{"quantity":2400,"price":3.05,"orders":3},{"quantity":10400,"price":3.0,"orders":12},{"quantity":2400,"price":2.95,"orders":3},{"quantity":14400,"price":2.9,"orders":4}],"sell":[{"quantity":4800,"price":3.15,"orders":6},{"quantity":2400,"price":3.2,"orders":3},{"quantity":2400,"price":3.25,"orders":3},{"quantity":4800,"price":3.3,"orders":6},{"quantity":1600,"price":3.35,"orders":2}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|131149","symbol":"SBICARD25SEP800PE","last_price":3.15,"volume":769600,"average_price":4.22,"oi":373600.0,"net_change":-4.65,"total_buy_quantity":200000.0,"total_sell_quantity":215200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.8,"last_trade_time":"1757498397762","oi_day_high":392800.0,"oi_day_low":348800.0},"NSE_FO:BEL25SEP365CE":{"ohlc":{"open":14.65,"high":26.25,"low":14.65,"close":26.25},"depth":{"buy":[{"quantity":5700,"price":26.1,"orders":2},{"quantity":2850,"price":26.0,"orders":1},{"quantity":2850,"price":25.95,"orders":1},{"quantity":2850,"price":25.9,"orders":1},{"quantity":8550,"price":25.15,"orders":2}],"sell":[{"quantity":8550,"price":26.3,"orders":3},{"quantity":5700,"price":26.35,"orders":2},{"quantity":2850,"price":26.4,"orders":1},{"quantity":2850,"price":26.75,"orders":1},{"quantity":2850,"price":26.8,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|68781","symbol":"BEL25SEP365CE","last_price":26.25,"volume":974700,"average_price":20.64,"oi":763800.0,"net_change":13.3,"total_buy_quantity":210900.0,"total_sell_quantity":199500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.05,"last_trade_time":"1757498385936","oi_day_high":1017450.0,"oi_day_low":763800.0},"NSE_FO:SUPREMEIND25SEP4500PE":{"ohlc":{"open":183.5,"high":272.0,"low":182.95,"close":245.9},"depth":{"buy":[{"quantity":175,"price":244.95,"orders":1},{"quantity":175,"price":244.9,"orders":1},{"quantity":175,"price":244.85,"orders":1},{"quantity":175,"price":244.8,"orders":1},{"quantity":350,"price":238.55,"orders":1}],"sell":[{"quantity":175,"price":253.2,"orders":1},{"quantity":175,"price":253.25,"orders":1},{"quantity":175,"price":253.35,"orders":1},{"quantity":175,"price":253.45,"orders":1},{"quantity":175,"price":253.55,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|125483","symbol":"SUPREMEIND25SEP4500PE","last_price":245.9,"volume":22750,"average_price":228.9,"oi":18025.0,"net_change":62.05,"total_buy_quantity":13300.0,"total_sell_quantity":20650.0,"lower_circuit_limit":15.45,"upper_circuit_limit":352.25,"last_trade_time":"1757497978114","oi_day_high":25900.0,"oi_day_low":18025.0},"NSE_FO:M&M25SEP3300CE":{"ohlc":{"open":387.9,"high":400.0,"low":314.45,"close":333.0},"depth":{"buy":[{"quantity":200,"price":329.5,"orders":1},{"quantity":200,"price":329.45,"orders":1},{"quantity":200,"price":329.4,"orders":1},{"quantity":200,"price":329.3,"orders":1},{"quantity":400,"price":329.05,"orders":2}],"sell":[{"quantity":200,"price":333.25,"orders":1},{"quantity":200,"price":333.3,"orders":1},{"quantity":200,"price":333.35,"orders":1},{"quantity":200,"price":333.4,"orders":1},{"quantity":200,"price":333.45,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|110355","symbol":"M&M25SEP3300CE","last_price":333.0,"volume":40200,"average_price":343.74,"oi":172000.0,"net_change":-82.65,"total_buy_quantity":20600.0,"total_sell_quantity":20000.0,"lower_circuit_limit":112.8,"upper_circuit_limit":605.0,"last_trade_time":"1757498362499","oi_day_high":183800.0,"oi_day_low":172000.0},"NSE_FO:FORTIS25SEP910PE":{"ohlc":{"open":5.85,"high":5.85,"low":3.4,"close":3.4},"depth":{"buy":[{"quantity":775,"price":3.3,"orders":1},{"quantity":1550,"price":3.25,"orders":2},{"quantity":1550,"price":3.2,"orders":2},{"quantity":775,"price":3.15,"orders":1},{"quantity":775,"price":3.1,"orders":1}],"sell":[{"quantity":775,"price":3.45,"orders":1},{"quantity":775,"price":3.5,"orders":1},{"quantity":2325,"price":3.55,"orders":3},{"quantity":2325,"price":3.6,"orders":3},{"quantity":1550,"price":3.65,"orders":2}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|84665","symbol":"FORTIS25SEP910PE","last_price":3.4,"volume":144925,"average_price":4.36,"oi":62775.0,"net_change":-2.75,"total_buy_quantity":144150.0,"total_sell_quantity":185225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.15,"last_trade_time":"1757498370190","oi_day_high":99200.0,"oi_day_low":60450.0},"NSE_FO:IEX25SEP140CE":{"ohlc":{"open":6.4,"high":7.75,"low":5.9,"close":7.0},"depth":{"buy":[{"quantity":45000,"price":6.9,"orders":3},{"quantity":3750,"price":6.85,"orders":1},{"quantity":7500,"price":6.8,"orders":2},{"quantity":3750,"price":6.75,"orders":1},{"quantity":7500,"price":6.7,"orders":1}],"sell":[{"quantity":3750,"price":7.0,"orders":1},{"quantity":15000,"price":7.05,"orders":4},{"quantity":22500,"price":7.1,"orders":2},{"quantity":3750,"price":7.15,"orders":1},{"quantity":3750,"price":7.2,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|97087","symbol":"IEX25SEP140CE","last_price":7.0,"volume":1785000,"average_price":6.7,"oi":1372500.0,"net_change":1.3,"total_buy_quantity":506250.0,"total_sell_quantity":498750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.7,"last_trade_time":"1757498352873","oi_day_high":1432500.0,"oi_day_low":1368750.0},"NSE_FO:ADANIENT25SEP2300CE":{"ohlc":{"open":69.85,"high":85.2,"low":68.85,"close":80.5},"depth":{"buy":[{"quantity":900,"price":80.0,"orders":1},{"quantity":600,"price":79.6,"orders":2},{"quantity":300,"price":79.5,"orders":1},{"quantity":300,"price":79.45,"orders":1},{"quantity":600,"price":79.4,"orders":2}],"sell":[{"quantity":1200,"price":80.5,"orders":1},{"quantity":300,"price":80.95,"orders":1},{"quantity":600,"price":81.0,"orders":2},{"quantity":600,"price":81.35,"orders":2},{"quantity":300,"price":81.55,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|64073","symbol":"ADANIENT25SEP2300CE","last_price":80.5,"volume":1158000,"average_price":79.22,"oi":948600.0,"net_change":16.65,"total_buy_quantity":60600.0,"total_sell_quantity":123600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":164.75,"last_trade_time":"1757498398454","oi_day_high":1012800.0,"oi_day_low":945600.0},"NSE_FO:TITAN25SEP3650PE":{"ohlc":{"open":57.3,"high":69.3,"low":53.9,"close":62.3},"depth":{"buy":[{"quantity":350,"price":61.75,"orders":2},{"quantity":175,"price":61.7,"orders":1},{"quantity":175,"price":60.7,"orders":1},{"quantity":175,"price":60.65,"orders":1},{"quantity":175,"price":60.3,"orders":1}],"sell":[{"quantity":175,"price":62.5,"orders":1},{"quantity":350,"price":62.55,"orders":2},{"quantity":175,"price":62.85,"orders":1},{"quantity":350,"price":63.9,"orders":1},{"quantity":175,"price":63.95,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|130661","symbol":"TITAN25SEP3650PE","last_price":62.3,"volume":149975,"average_price":62.34,"oi":116900.0,"net_change":5.15,"total_buy_quantity":53200.0,"total_sell_quantity":41825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":132.35,"last_trade_time":"1757498322074","oi_day_high":131775.0,"oi_day_low":116900.0},"NSE_FO:DALBHARAT25SEP2360CE":{"ohlc":{"open":63.15,"high":73.0,"low":54.7,"close":71.65},"depth":{"buy":[{"quantity":325,"price":69.25,"orders":1},{"quantity":325,"price":69.2,"orders":1},{"quantity":325,"price":69.05,"orders":1},{"quantity":325,"price":68.95,"orders":1},{"quantity":325,"price":63.65,"orders":1}],"sell":[{"quantity":325,"price":70.9,"orders":1},{"quantity":650,"price":70.95,"orders":2},{"quantity":325,"price":71.0,"orders":1},{"quantity":325,"price":71.1,"orders":1},{"quantity":650,"price":73.7,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|82664","symbol":"DALBHARAT25SEP2360CE","last_price":71.65,"volume":9750,"average_price":63.39,"oi":13000.0,"net_change":-11.15,"total_buy_quantity":18200.0,"total_sell_quantity":31200.0,"lower_circuit_limit":28.25,"upper_circuit_limit":179.05,"last_trade_time":"1757498341004","oi_day_high":13975.0,"oi_day_low":12350.0},"NSE_FO:BAJAJFINSV25SEP1920PE":{"ohlc":{"open":4.75,"high":5.8,"low":3.7,"close":4.1},"depth":{"buy":[{"quantity":1000,"price":4.05,"orders":2},{"quantity":1000,"price":4.0,"orders":2},{"quantity":500,"price":3.95,"orders":1},{"quantity":500,"price":3.9,"orders":1},{"quantity":1000,"price":3.8,"orders":1}],"sell":[{"quantity":1000,"price":4.2,"orders":2},{"quantity":1000,"price":4.25,"orders":2},{"quantity":2000,"price":4.3,"orders":4},{"quantity":500,"price":4.35,"orders":1},{"quantity":500,"price":4.4,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|70534","symbol":"BAJAJFINSV25SEP1920PE","last_price":4.1,"volume":128000,"average_price":4.45,"oi":147000.0,"net_change":-1.8,"total_buy_quantity":81500.0,"total_sell_quantity":72000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.9,"last_trade_time":"1757498227365","oi_day_high":172500.0,"oi_day_low":147000.0},"NSE_FO:IIFL25SEP440PE":{"ohlc":{"open":10.35,"high":10.35,"low":7.65,"close":7.75},"depth":{"buy":[{"quantity":1650,"price":7.75,"orders":1},{"quantity":3300,"price":7.7,"orders":2},{"quantity":3300,"price":7.65,"orders":2},{"quantity":6600,"price":7.45,"orders":1},{"quantity":1650,"price":7.4,"orders":1}],"sell":[{"quantity":1650,"price":8.0,"orders":1},{"quantity":1650,"price":8.05,"orders":1},{"quantity":3300,"price":8.1,"orders":2},{"quantity":1650,"price":8.2,"orders":1},{"quantity":1650,"price":8.25,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|97547","symbol":"IIFL25SEP440PE","last_price":7.75,"volume":188100,"average_price":8.69,"oi":361350.0,"net_change":-3.5,"total_buy_quantity":259050.0,"total_sell_quantity":372900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.25,"last_trade_time":"1757498173163","oi_day_high":367950.0,"oi_day_low":339900.0},"NSE_FO:LICI25SEP870CE":{"ohlc":{"open":20.05,"high":22.45,"low":20.0,"close":22.0},"depth":{"buy":[{"quantity":2100,"price":21.05,"orders":3},{"quantity":700,"price":21.0,"orders":1},{"quantity":700,"price":20.65,"orders":1},{"quantity":700,"price":20.45,"orders":1},{"quantity":1400,"price":20.25,"orders":1}],"sell":[{"quantity":700,"price":22.4,"orders":1},{"quantity":700,"price":22.45,"orders":1},{"quantity":700,"price":22.5,"orders":1},{"quantity":700,"price":22.75,"orders":1},{"quantity":7000,"price":22.9,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|104403","symbol":"LICI25SEP870CE","last_price":22.0,"volume":123900,"average_price":21.29,"oi":212100.0,"net_change":2.7,"total_buy_quantity":85400.0,"total_sell_quantity":98000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.0,"last_trade_time":"1757498316705","oi_day_high":219800.0,"oi_day_low":207200.0},"NSE_FO:MOTHERSON25SEP92.5PE":{"ohlc":{"open":0.7,"high":0.7,"low":0.4,"close":0.5},"depth":{"buy":[{"quantity":172200,"price":0.45,"orders":12},{"quantity":295200,"price":0.4,"orders":16},{"quantity":369000,"price":0.35,"orders":7},{"quantity":424350,"price":0.3,"orders":9},{"quantity":393600,"price":0.25,"orders":9}],"sell":[{"quantity":55350,"price":0.5,"orders":7},{"quantity":98400,"price":0.55,"orders":9},{"quantity":86100,"price":0.6,"orders":8},{"quantity":36900,"price":0.65,"orders":3},{"quantity":18450,"price":0.7,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|110108","symbol":"MOTHERSON25SEP92.5PE","last_price":0.5,"volume":3542400,"average_price":0.47,"oi":2447700.0,"net_change":-0.3,"total_buy_quantity":3105750.0,"total_sell_quantity":1365300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1757498373534","oi_day_high":2447700.0,"oi_day_low":2158650.0},"NSE_FO:DELHIVERY25SEP470PE":{"ohlc":{"open":13.05,"high":15.9,"low":12.3,"close":13.75},"depth":{"buy":[{"quantity":4150,"price":13.55,"orders":2},{"quantity":2075,"price":13.5,"orders":1},{"quantity":2075,"price":13.45,"orders":1},{"quantity":4150,"price":13.4,"orders":2},{"quantity":2075,"price":13.15,"orders":1}],"sell":[{"quantity":2075,"price":13.8,"orders":1},{"quantity":2075,"price":13.85,"orders":1},{"quantity":2075,"price":13.9,"orders":1},{"quantity":2075,"price":13.95,"orders":1},{"quantity":2075,"price":14.0,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|83163","symbol":"DELHIVERY25SEP470PE","last_price":13.75,"volume":383875,"average_price":14.37,"oi":471025.0,"net_change":-0.75,"total_buy_quantity":232400.0,"total_sell_quantity":232400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.5,"last_trade_time":"1757498340012","oi_day_high":510450.0,"oi_day_low":471025.0},"NSE_FO:MANAPPURAM25SEP265PE":{"ohlc":{"open":1.0,"high":1.35,"low":0.95,"close":1.25},"depth":{"buy":[{"quantity":9000,"price":1.2,"orders":3},{"quantity":12000,"price":1.15,"orders":3},{"quantity":9000,"price":1.1,"orders":3},{"quantity":9000,"price":1.05,"orders":3},{"quantity":12000,"price":1.0,"orders":4}],"sell":[{"quantity":3000,"price":1.25,"orders":1},{"quantity":21000,"price":1.3,"orders":4},{"quantity":18000,"price":1.35,"orders":5},{"quantity":18000,"price":1.4,"orders":6},{"quantity":12000,"price":1.45,"orders":4}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|106965","symbol":"MANAPPURAM25SEP265PE","last_price":1.25,"volume":120000,"average_price":1.18,"oi":765000.0,"net_change":0.3,"total_buy_quantity":744000.0,"total_sell_quantity":672000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1757498340007","oi_day_high":804000.0,"oi_day_low":765000.0},"NSE_FO:LICHSGFIN25SEP550PE":{"ohlc":{"open":5.55,"high":5.85,"low":4.3,"close":5.15},"depth":{"buy":[{"quantity":3000,"price":4.95,"orders":3},{"quantity":3000,"price":4.9,"orders":3},{"quantity":4000,"price":4.85,"orders":4},{"quantity":2000,"price":4.8,"orders":2},{"quantity":4000,"price":4.75,"orders":3}],"sell":[{"quantity":1000,"price":5.1,"orders":1},{"quantity":23000,"price":5.15,"orders":4},{"quantity":2000,"price":5.2,"orders":2},{"quantity":2000,"price":5.25,"orders":2},{"quantity":2000,"price":5.3,"orders":2}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|103934","symbol":"LICHSGFIN25SEP550PE","last_price":5.15,"volume":414000,"average_price":4.93,"oi":1006000.0,"net_change":-1.25,"total_buy_quantity":338000.0,"total_sell_quantity":208000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.4,"last_trade_time":"1757498373129","oi_day_high":1006000.0,"oi_day_low":930000.0},"NSE_FO:HINDPETRO25SEP380CE":{"ohlc":{"open":16.6,"high":18.6,"low":15.8,"close":18.05},"depth":{"buy":[{"quantity":4050,"price":17.3,"orders":2},{"quantity":2025,"price":17.15,"orders":1},{"quantity":2025,"price":17.1,"orders":1},{"quantity":2025,"price":16.95,"orders":1},{"quantity":6075,"price":16.6,"orders":1}],"sell":[{"quantity":2025,"price":18.2,"orders":1},{"quantity":2025,"price":18.25,"orders":1},{"quantity":2025,"price":18.3,"orders":1},{"quantity":2025,"price":18.35,"orders":1},{"quantity":2025,"price":18.4,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|45519","symbol":"HINDPETRO25SEP380CE","last_price":18.05,"volume":50625,"average_price":17.41,"oi":601425.0,"net_change":1.45,"total_buy_quantity":232875.0,"total_sell_quantity":206550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.6,"last_trade_time":"1757498288391","oi_day_high":613575.0,"oi_day_low":601425.0},"NSE_FO:SIEMENS25SEP3050CE":{"ohlc":{"open":181.2,"high":195.65,"low":136.65,"close":148.3},"depth":{"buy":[{"quantity":250,"price":131.7,"orders":1},{"quantity":125,"price":131.65,"orders":1},{"quantity":500,"price":131.55,"orders":2},{"quantity":2000,"price":127.6,"orders":1},{"quantity":625,"price":122.8,"orders":1}],"sell":[{"quantity":125,"price":150.2,"orders":1},{"quantity":125,"price":150.3,"orders":1},{"quantity":125,"price":150.4,"orders":1},{"quantity":125,"price":150.45,"orders":1},{"quantity":125,"price":152.4,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|123888","symbol":"SIEMENS25SEP3050CE","last_price":148.3,"volume":12625,"average_price":158.32,"oi":14375.0,"net_change":-29.35,"total_buy_quantity":14000.0,"total_sell_quantity":20750.0,"lower_circuit_limit":31.2,"upper_circuit_limit":324.1,"last_trade_time":"1757498371895","oi_day_high":14625.0,"oi_day_low":11000.0},"NSE_FO:COALINDIA25SEP375CE":{"ohlc":{"open":16.45,"high":19.35,"low":15.95,"close":18.95},"depth":{"buy":[{"quantity":1350,"price":18.75,"orders":1},{"quantity":1350,"price":18.7,"orders":1},{"quantity":1350,"price":18.65,"orders":1},{"quantity":1350,"price":18.6,"orders":1},{"quantity":1350,"price":18.5,"orders":1}],"sell":[{"quantity":1350,"price":18.95,"orders":1},{"quantity":1350,"price":19.0,"orders":1},{"quantity":1350,"price":19.05,"orders":1},{"quantity":1350,"price":19.4,"orders":1},{"quantity":1350,"price":19.45,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|76635","symbol":"COALINDIA25SEP375CE","last_price":18.95,"volume":63450,"average_price":18.12,"oi":676350.0,"net_change":3.0,"total_buy_quantity":207900.0,"total_sell_quantity":168750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.95,"last_trade_time":"1757498322363","oi_day_high":693900.0,"oi_day_low":673650.0},"NSE_FO:ASTRAL25SEP1360CE":{"ohlc":{"open":124.15,"high":124.15,"low":89.55,"close":89.55},"depth":{"buy":[{"quantity":425,"price":87.6,"orders":1},{"quantity":425,"price":87.55,"orders":1},{"quantity":425,"price":87.5,"orders":1},{"quantity":425,"price":87.45,"orders":1},{"quantity":425,"price":87.4,"orders":1}],"sell":[{"quantity":850,"price":89.35,"orders":2},{"quantity":425,"price":89.4,"orders":1},{"quantity":425,"price":91.45,"orders":1},{"quantity":850,"price":93.3,"orders":1},{"quantity":2975,"price":93.95,"orders":2}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|68811","symbol":"ASTRAL25SEP1360CE","last_price":89.55,"volume":11475,"average_price":103.86,"oi":27625.0,"net_change":-26.85,"total_buy_quantity":55675.0,"total_sell_quantity":44200.0,"lower_circuit_limit":50.6,"upper_circuit_limit":182.2,"last_trade_time":"1757497905790","oi_day_high":31875.0,"oi_day_low":27200.0},"NSE_FO:PNB25SEP101CE":{"ohlc":{"open":5.3,"high":6.65,"low":5.3,"close":6.15},"depth":{"buy":[{"quantity":8000,"price":6.3,"orders":1},{"quantity":16000,"price":6.25,"orders":2},{"quantity":8000,"price":6.2,"orders":1},{"quantity":8000,"price":6.15,"orders":1},{"quantity":48000,"price":6.1,"orders":2}],"sell":[{"quantity":16000,"price":6.4,"orders":2},{"quantity":8000,"price":6.45,"orders":1},{"quantity":16000,"price":6.5,"orders":2},{"quantity":48000,"price":6.55,"orders":2},{"quantity":136000,"price":6.65,"orders":3}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|118529","symbol":"PNB25SEP101CE","last_price":6.15,"volume":296000,"average_price":6.03,"oi":656000.0,"net_change":1.5,"total_buy_quantity":680000.0,"total_sell_quantity":880000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.65,"last_trade_time":"1757495660275","oi_day_high":696000.0,"oi_day_low":656000.0},"NSE_FO:NCC25SEP210CE":{"ohlc":{"open":4.8,"high":5.4,"low":4.5,"close":4.85},"depth":{"buy":[{"quantity":8100,"price":4.85,"orders":2},{"quantity":13500,"price":4.8,"orders":5},{"quantity":16200,"price":4.75,"orders":4},{"quantity":18900,"price":4.7,"orders":5},{"quantity":21600,"price":4.65,"orders":5}],"sell":[{"quantity":27000,"price":4.9,"orders":6},{"quantity":10800,"price":4.95,"orders":4},{"quantity":21600,"price":5.0,"orders":7},{"quantity":10800,"price":5.05,"orders":4},{"quantity":5400,"price":5.1,"orders":2}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|116385","symbol":"NCC25SEP210CE","last_price":4.85,"volume":2146500,"average_price":4.9,"oi":1968300.0,"net_change":0.45,"total_buy_quantity":729000.0,"total_sell_quantity":737100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.4,"last_trade_time":"1757498379251","oi_day_high":2108700.0,"oi_day_low":1892700.0},"NSE_FO:UNOMINDA25SEP1280CE":{"ohlc":{"open":42.25,"high":42.25,"low":31.0,"close":33.85},"depth":{"buy":[{"quantity":550,"price":33.2,"orders":1},{"quantity":550,"price":33.15,"orders":1},{"quantity":550,"price":33.1,"orders":1},{"quantity":550,"price":32.85,"orders":1},{"quantity":4950,"price":32.6,"orders":2}],"sell":[{"quantity":550,"price":34.55,"orders":1},{"quantity":550,"price":34.6,"orders":1},{"quantity":550,"price":34.65,"orders":1},{"quantity":1100,"price":34.7,"orders":2},{"quantity":2750,"price":34.75,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|143584","symbol":"UNOMINDA25SEP1280CE","last_price":33.85,"volume":202950,"average_price":35.95,"oi":78100.0,"net_change":-8.4,"total_buy_quantity":168300.0,"total_sell_quantity":105050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":89.35,"last_trade_time":"1757498373908","oi_day_high":81400.0,"oi_day_low":31350.0},"NSE_FO:360ONE25SEP1040CE":{"ohlc":{"open":35.25,"high":56.65,"low":32.9,"close":53.5},"depth":{"buy":[{"quantity":500,"price":53.2,"orders":1},{"quantity":500,"price":53.15,"orders":1},{"quantity":500,"price":52.8,"orders":1},{"quantity":500,"price":52.7,"orders":1},{"quantity":500,"price":52.25,"orders":1}],"sell":[{"quantity":1500,"price":54.25,"orders":3},{"quantity":500,"price":55.65,"orders":1},{"quantity":500,"price":55.7,"orders":1},{"quantity":500,"price":57.0,"orders":1},{"quantity":1500,"price":57.05,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|62717","symbol":"360ONE25SEP1040CE","last_price":53.5,"volume":132500,"average_price":43.78,"oi":67000.0,"net_change":21.6,"total_buy_quantity":53000.0,"total_sell_quantity":27500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.55,"last_trade_time":"1757497699870","oi_day_high":103500.0,"oi_day_low":66500.0},"NSE_FO:PERSISTENT25SEP5300PE":{"ohlc":{"open":177.1,"high":183.55,"low":90.0,"close":94.0},"depth":{"buy":[{"quantity":100,"price":93.15,"orders":1},{"quantity":100,"price":92.95,"orders":1},{"quantity":100,"price":92.55,"orders":1},{"quantity":200,"price":92.5,"orders":2},{"quantity":200,"price":92.45,"orders":2}],"sell":[{"quantity":100,"price":94.8,"orders":1},{"quantity":100,"price":95.0,"orders":1},{"quantity":100,"price":95.9,"orders":1},{"quantity":100,"price":95.95,"orders":1},{"quantity":100,"price":96.0,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|116240","symbol":"PERSISTENT25SEP5300PE","last_price":94.0,"volume":537500,"average_price":112.89,"oi":80700.0,"net_change":-142.5,"total_buy_quantity":15200.0,"total_sell_quantity":16500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":436.65,"last_trade_time":"1757498397710","oi_day_high":92100.0,"oi_day_low":44600.0},"NSE_FO:TORNTPHARM25SEP3600PE":{"ohlc":{"open":25.0,"high":73.0,"low":25.0,"close":60.0},"depth":{"buy":[{"quantity":250,"price":54.3,"orders":1},{"quantity":250,"price":54.25,"orders":1},{"quantity":250,"price":51.35,"orders":1},{"quantity":1250,"price":50.6,"orders":1},{"quantity":5000,"price":48.25,"orders":1}],"sell":[{"quantity":750,"price":57.65,"orders":3},{"quantity":250,"price":57.7,"orders":1},{"quantity":250,"price":60.35,"orders":1},{"quantity":250,"price":60.85,"orders":1},{"quantity":250,"price":62.0,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|142506","symbol":"TORNTPHARM25SEP3600PE","last_price":60.0,"volume":60250,"average_price":49.87,"oi":51250.0,"net_change":23.85,"total_buy_quantity":30000.0,"total_sell_quantity":28500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":96.35,"last_trade_time":"1757496134170","oi_day_high":51500.0,"oi_day_low":45000.0},"NSE_FO:ICICIBANK25SEP1400PE":{"ohlc":{"open":11.5,"high":13.95,"low":10.5,"close":13.3},"depth":{"buy":[{"quantity":2100,"price":13.15,"orders":3},{"quantity":14000,"price":13.1,"orders":6},{"quantity":2800,"price":13.05,"orders":4},{"quantity":1400,"price":13.0,"orders":1},{"quantity":700,"price":12.95,"orders":1}],"sell":[{"quantity":2800,"price":13.35,"orders":4},{"quantity":4900,"price":13.4,"orders":7},{"quantity":14700,"price":13.45,"orders":6},{"quantity":2800,"price":13.5,"orders":4},{"quantity":4200,"price":13.55,"orders":5}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|95103","symbol":"ICICIBANK25SEP1400PE","last_price":13.3,"volume":3000200,"average_price":12.34,"oi":2051000.0,"net_change":-0.8,"total_buy_quantity":548800.0,"total_sell_quantity":165900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.3,"last_trade_time":"1757498387737","oi_day_high":2223900.0,"oi_day_low":2026500.0},"NSE_FO:JIOFIN25SEP310CE":{"ohlc":{"open":7.4,"high":10.0,"low":7.35,"close":8.25},"depth":{"buy":[{"quantity":14100,"price":8.15,"orders":5},{"quantity":14100,"price":8.1,"orders":6},{"quantity":11750,"price":8.05,"orders":3},{"quantity":32900,"price":8.0,"orders":9},{"quantity":4700,"price":7.95,"orders":1}],"sell":[{"quantity":16450,"price":8.25,"orders":7},{"quantity":14100,"price":8.3,"orders":6},{"quantity":4700,"price":8.35,"orders":2},{"quantity":14100,"price":8.4,"orders":2},{"quantity":56400,"price":8.45,"orders":4}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|102879","symbol":"JIOFIN25SEP310CE","last_price":8.25,"volume":7026500,"average_price":8.93,"oi":4192400.0,"net_change":0.85,"total_buy_quantity":578100.0,"total_sell_quantity":1388850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.4,"last_trade_time":"1757498397476","oi_day_high":4826900.0,"oi_day_low":3729450.0},"NSE_FO:LICHSGFIN25SEP550CE":{"ohlc":{"open":16.75,"high":20.95,"low":16.75,"close":18.95},"depth":{"buy":[{"quantity":1000,"price":19.05,"orders":1},{"quantity":1000,"price":19.0,"orders":1},{"quantity":1000,"price":18.95,"orders":1},{"quantity":1000,"price":18.9,"orders":1},{"quantity":1000,"price":18.85,"orders":1}],"sell":[{"quantity":1000,"price":19.5,"orders":1},{"quantity":2000,"price":19.55,"orders":2},{"quantity":2000,"price":19.6,"orders":2},{"quantity":1000,"price":19.65,"orders":1},{"quantity":1000,"price":20.0,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|103931","symbol":"LICHSGFIN25SEP550CE","last_price":18.95,"volume":103000,"average_price":19.51,"oi":293000.0,"net_change":2.0,"total_buy_quantity":139000.0,"total_sell_quantity":169000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.95,"last_trade_time":"1757498387118","oi_day_high":299000.0,"oi_day_low":293000.0},"NSE_FO:INFY25SEP1520PE":{"ohlc":{"open":32.05,"high":35.05,"low":22.85,"close":23.45},"depth":{"buy":[{"quantity":800,"price":23.45,"orders":2},{"quantity":800,"price":23.4,"orders":2},{"quantity":400,"price":23.35,"orders":1},{"quantity":800,"price":23.3,"orders":2},{"quantity":1200,"price":23.25,"orders":3}],"sell":[{"quantity":6800,"price":23.7,"orders":2},{"quantity":1200,"price":23.75,"orders":2},{"quantity":3200,"price":23.8,"orders":4},{"quantity":4000,"price":23.85,"orders":3},{"quantity":1200,"price":23.9,"orders":3}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|99720","symbol":"INFY25SEP1520PE","last_price":23.45,"volume":4955200,"average_price":25.81,"oi":970000.0,"net_change":-15.3,"total_buy_quantity":433600.0,"total_sell_quantity":198000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":75.9,"last_trade_time":"1757498399581","oi_day_high":1051200.0,"oi_day_low":565200.0},"NSE_FO:SAIL25SEP120CE":{"ohlc":{"open":10.9,"high":12.4,"low":10.9,"close":10.95},"depth":{"buy":[{"quantity":4700,"price":10.85,"orders":1},{"quantity":9400,"price":10.8,"orders":2},{"quantity":4700,"price":10.75,"orders":1},{"quantity":23500,"price":10.3,"orders":2},{"quantity":18800,"price":10.15,"orders":2}],"sell":[{"quantity":9400,"price":11.0,"orders":2},{"quantity":9400,"price":11.1,"orders":2},{"quantity":18800,"price":11.15,"orders":4},{"quantity":42300,"price":11.3,"orders":3},{"quantity":75200,"price":11.35,"orders":3}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|130447","symbol":"SAIL25SEP120CE","last_price":10.95,"volume":112800,"average_price":11.82,"oi":1856500.0,"net_change":0.15,"total_buy_quantity":498200.0,"total_sell_quantity":540500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.8,"last_trade_time":"1757498395226","oi_day_high":1884700.0,"oi_day_low":1851800.0},"NSE_FO:BAJAJFINSV25SEP1920CE":{"ohlc":{"open":130.6,"high":133.0,"low":128.1,"close":133.0},"depth":{"buy":[{"quantity":500,"price":130.05,"orders":1},{"quantity":500,"price":130.0,"orders":1},{"quantity":500,"price":129.95,"orders":1},{"quantity":500,"price":129.85,"orders":1},{"quantity":1000,"price":126.75,"orders":1}],"sell":[{"quantity":500,"price":132.0,"orders":1},{"quantity":1000,"price":132.05,"orders":2},{"quantity":500,"price":132.1,"orders":1},{"quantity":500,"price":132.15,"orders":1},{"quantity":500,"price":133.7,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|70533","symbol":"BAJAJFINSV25SEP1920CE","last_price":133.0,"volume":7500,"average_price":130.68,"oi":38500.0,"net_change":13.55,"total_buy_quantity":34000.0,"total_sell_quantity":40500.0,"lower_circuit_limit":45.25,"upper_circuit_limit":193.65,"last_trade_time":"1757493580258","oi_day_high":42000.0,"oi_day_low":38500.0},"NSE_FO:ANGELONE25SEP2250PE":{"ohlc":{"open":31.35,"high":72.6,"low":27.7,"close":41.25},"depth":{"buy":[{"quantity":250,"price":41.3,"orders":1},{"quantity":250,"price":41.0,"orders":1},{"quantity":250,"price":40.95,"orders":1},{"quantity":500,"price":40.65,"orders":2},{"quantity":250,"price":40.4,"orders":1}],"sell":[{"quantity":250,"price":41.95,"orders":1},{"quantity":750,"price":42.0,"orders":3},{"quantity":250,"price":42.15,"orders":1},{"quantity":250,"price":42.7,"orders":1},{"quantity":250,"price":42.75,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|63494","symbol":"ANGELONE25SEP2250PE","last_price":41.25,"volume":478000,"average_price":47.93,"oi":133250.0,"net_change":3.3,"total_buy_quantity":70500.0,"total_sell_quantity":49500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":113.45,"last_trade_time":"1757498382402","oi_day_high":161500.0,"oi_day_low":133250.0},"NSE_FO:HEROMOTOCO25SEP5100CE":{"ohlc":{"open":340.0,"high":340.0,"low":241.15,"close":269.8},"depth":{"buy":[{"quantity":150,"price":265.65,"orders":1},{"quantity":300,"price":265.6,"orders":2},{"quantity":150,"price":265.5,"orders":1},{"quantity":150,"price":260.0,"orders":1},{"quantity":150,"price":256.0,"orders":1}],"sell":[{"quantity":150,"price":283.4,"orders":1},{"quantity":150,"price":283.45,"orders":1},{"quantity":150,"price":283.5,"orders":1},{"quantity":150,"price":283.75,"orders":1},{"quantity":150,"price":283.9,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|92017","symbol":"HEROMOTOCO25SEP5100CE","last_price":269.8,"volume":10500,"average_price":270.67,"oi":58200.0,"net_change":-62.7,"total_buy_quantity":17550.0,"total_sell_quantity":18750.0,"lower_circuit_limit":112.4,"upper_circuit_limit":552.6,"last_trade_time":"1757498334144","oi_day_high":59550.0,"oi_day_low":58200.0},"NSE_FO:HAVELLS25SEP1520PE":{"ohlc":{"open":8.9,"high":11.65,"low":7.1,"close":10.5},"depth":{"buy":[{"quantity":500,"price":10.1,"orders":1},{"quantity":500,"price":10.0,"orders":1},{"quantity":500,"price":9.95,"orders":1},{"quantity":500,"price":9.9,"orders":1},{"quantity":500,"price":7.5,"orders":1}],"sell":[{"quantity":500,"price":10.75,"orders":1},{"quantity":500,"price":10.8,"orders":1},{"quantity":1000,"price":12.5,"orders":1},{"quantity":8000,"price":12.55,"orders":1},{"quantity":500,"price":12.6,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|89707","symbol":"HAVELLS25SEP1520PE","last_price":10.5,"volume":40000,"average_price":9.08,"oi":71000.0,"net_change":1.5,"total_buy_quantity":159500.0,"total_sell_quantity":53500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.0,"last_trade_time":"1757498340006","oi_day_high":74000.0,"oi_day_low":70000.0},"NSE_FO:AMBUJACEM25SEP560CE":{"ohlc":{"open":19.1,"high":20.5,"low":16.6,"close":16.95},"depth":{"buy":[{"quantity":1050,"price":16.95,"orders":1},{"quantity":1050,"price":16.9,"orders":1},{"quantity":1050,"price":16.8,"orders":1},{"quantity":1050,"price":16.45,"orders":1},{"quantity":2100,"price":16.4,"orders":1}],"sell":[{"quantity":1050,"price":17.2,"orders":1},{"quantity":2100,"price":17.25,"orders":2},{"quantity":3150,"price":17.3,"orders":3},{"quantity":1050,"price":17.4,"orders":1},{"quantity":4200,"price":17.8,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|66386","symbol":"AMBUJACEM25SEP560CE","last_price":16.95,"volume":275100,"average_price":18.07,"oi":269850.0,"net_change":-0.95,"total_buy_quantity":138600.0,"total_sell_quantity":126000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.9,"last_trade_time":"1757498339307","oi_day_high":269850.0,"oi_day_low":223650.0},"NSE_FO:BIOCON25SEP355CE":{"ohlc":{"open":16.9,"high":19.8,"low":14.8,"close":15.95},"depth":{"buy":[{"quantity":7500,"price":15.7,"orders":3},{"quantity":2500,"price":15.6,"orders":1},{"quantity":2500,"price":15.55,"orders":1},{"quantity":2500,"price":15.5,"orders":1},{"quantity":5000,"price":15.45,"orders":2}],"sell":[{"quantity":2500,"price":15.95,"orders":1},{"quantity":2500,"price":16.0,"orders":1},{"quantity":2500,"price":16.05,"orders":1},{"quantity":5000,"price":16.55,"orders":1},{"quantity":17500,"price":16.6,"orders":2}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|70646","symbol":"BIOCON25SEP355CE","last_price":15.95,"volume":177500,"average_price":17.19,"oi":315000.0,"net_change":0.4,"total_buy_quantity":307500.0,"total_sell_quantity":250000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.55,"last_trade_time":"1757498292003","oi_day_high":382500.0,"oi_day_low":312500.0},"NSE_FO:KEI25SEP3850PE":{"ohlc":{"open":34.45,"high":34.45,"low":27.0,"close":27.0},"depth":{"buy":[{"quantity":350,"price":24.9,"orders":2},{"quantity":175,"price":24.85,"orders":1},{"quantity":175,"price":24.75,"orders":1},{"quantity":175,"price":24.7,"orders":1},{"quantity":175,"price":24.5,"orders":1}],"sell":[{"quantity":175,"price":26.75,"orders":1},{"quantity":175,"price":26.8,"orders":1},{"quantity":350,"price":29.3,"orders":1},{"quantity":350,"price":29.35,"orders":1},{"quantity":525,"price":29.75,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|102207","symbol":"KEI25SEP3850PE","last_price":27.0,"volume":3675,"average_price":30.66,"oi":5950.0,"net_change":-8.5,"total_buy_quantity":26425.0,"total_sell_quantity":27125.0,"lower_circuit_limit":6.45,"upper_circuit_limit":210.95,"last_trade_time":"1757497567795","oi_day_high":6475.0,"oi_day_low":5600.0},"NSE_FO:CGPOWER25SEP660CE":{"ohlc":{"open":112.0,"high":112.0,"low":112.0,"close":112.0},"depth":{"buy":[{"quantity":850,"price":110.15,"orders":1},{"quantity":850,"price":109.9,"orders":1},{"quantity":850,"price":107.45,"orders":1},{"quantity":2550,"price":107.4,"orders":1},{"quantity":2550,"price":107.0,"orders":1}],"sell":[{"quantity":850,"price":111.55,"orders":1},{"quantity":850,"price":112.1,"orders":1},{"quantity":850,"price":113.6,"orders":1},{"quantity":4250,"price":113.65,"orders":1},{"quantity":3400,"price":114.0,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|78226","symbol":"CGPOWER25SEP660CE","last_price":112.0,"volume":850,"average_price":112.0,"oi":42500.0,"net_change":27.35,"total_buy_quantity":73100.0,"total_sell_quantity":68850.0,"lower_circuit_limit":40.15,"upper_circuit_limit":129.15,"last_trade_time":"1757496875370","oi_day_high":42500.0,"oi_day_low":42500.0},"NSE_FO:HINDZINC25SEP420PE":{"ohlc":{"open":3.85,"high":5.0,"low":3.5,"close":4.2},"depth":{"buy":[{"quantity":1225,"price":4.05,"orders":1},{"quantity":11025,"price":4.0,"orders":3},{"quantity":2450,"price":3.95,"orders":2},{"quantity":8575,"price":3.9,"orders":3},{"quantity":3675,"price":3.85,"orders":3}],"sell":[{"quantity":1225,"price":4.1,"orders":1},{"quantity":2450,"price":4.15,"orders":2},{"quantity":3675,"price":4.2,"orders":3},{"quantity":3675,"price":4.25,"orders":3},{"quantity":2450,"price":4.3,"orders":2}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|94377","symbol":"HINDZINC25SEP420PE","last_price":4.2,"volume":280525,"average_price":4.42,"oi":714175.0,"net_change":-0.2,"total_buy_quantity":308700.0,"total_sell_quantity":403025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.4,"last_trade_time":"1757498303205","oi_day_high":719075.0,"oi_day_low":637000.0},"NSE_FO:BHEL25SEP210CE":{"ohlc":{"open":9.4,"high":13.35,"low":8.45,"close":12.8},"depth":{"buy":[{"quantity":2625,"price":12.85,"orders":1},{"quantity":5250,"price":12.8,"orders":2},{"quantity":10500,"price":12.75,"orders":3},{"quantity":7875,"price":12.7,"orders":2},{"quantity":10500,"price":12.1,"orders":1}],"sell":[{"quantity":5250,"price":13.05,"orders":2},{"quantity":5250,"price":13.1,"orders":2},{"quantity":7875,"price":13.65,"orders":1},{"quantity":2625,"price":13.7,"orders":1},{"quantity":10500,"price":13.8,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|73703","symbol":"BHEL25SEP210CE","last_price":12.8,"volume":2716875,"average_price":11.27,"oi":1228500.0,"net_change":3.8,"total_buy_quantity":357000.0,"total_sell_quantity":317625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.0,"last_trade_time":"1757498374785","oi_day_high":1609125.0,"oi_day_low":1218000.0},"NSE_FO:HAL25SEP4300CE":{"ohlc":{"open":220.0,"high":296.35,"low":211.75,"close":296.35},"depth":{"buy":[{"quantity":150,"price":293.95,"orders":1},{"quantity":150,"price":293.9,"orders":1},{"quantity":150,"price":292.0,"orders":1},{"quantity":150,"price":291.95,"orders":1},{"quantity":150,"price":291.0,"orders":1}],"sell":[{"quantity":300,"price":296.65,"orders":2},{"quantity":300,"price":296.7,"orders":2},{"quantity":150,"price":296.75,"orders":1},{"quantity":150,"price":296.8,"orders":1},{"quantity":150,"price":298.0,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|87829","symbol":"HAL25SEP4300CE","last_price":296.35,"volume":67350,"average_price":259.01,"oi":97800.0,"net_change":91.45,"total_buy_quantity":20700.0,"total_sell_quantity":12150.0,"lower_circuit_limit":11.0,"upper_circuit_limit":565.45,"last_trade_time":"1757498376642","oi_day_high":117300.0,"oi_day_low":97800.0},"NSE_FO:CYIENT25SEP1180CE":{"ohlc":{"open":42.45,"high":85.45,"low":42.45,"close":67.45},"depth":{"buy":[{"quantity":425,"price":68.05,"orders":1},{"quantity":425,"price":67.95,"orders":1},{"quantity":850,"price":67.2,"orders":2},{"quantity":425,"price":66.3,"orders":1},{"quantity":425,"price":65.15,"orders":1}],"sell":[{"quantity":850,"price":73.8,"orders":1},{"quantity":425,"price":73.85,"orders":1},{"quantity":425,"price":73.95,"orders":1},{"quantity":425,"price":74.0,"orders":1},{"quantity":425,"price":74.05,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|79974","symbol":"CYIENT25SEP1180CE","last_price":67.45,"volume":85850,"average_price":65.09,"oi":25075.0,"net_change":30.9,"total_buy_quantity":79050.0,"total_sell_quantity":22525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":154.2,"last_trade_time":"1757498356819","oi_day_high":32300.0,"oi_day_low":21675.0},"NSE_FO:JSWSTEEL25SEP1040CE":{"ohlc":{"open":78.8,"high":78.8,"low":67.3,"close":67.3},"depth":{"buy":[{"quantity":675,"price":69.55,"orders":1},{"quantity":675,"price":69.5,"orders":1},{"quantity":675,"price":69.4,"orders":1},{"quantity":675,"price":69.35,"orders":1},{"quantity":675,"price":69.3,"orders":1}],"sell":[{"quantity":675,"price":70.45,"orders":1},{"quantity":675,"price":70.5,"orders":1},{"quantity":675,"price":70.55,"orders":1},{"quantity":675,"price":70.85,"orders":1},{"quantity":675,"price":72.05,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|103547","symbol":"JSWSTEEL25SEP1040CE","last_price":67.3,"volume":15525,"average_price":72.18,"oi":245700.0,"net_change":-2.75,"total_buy_quantity":76950.0,"total_sell_quantity":57375.0,"lower_circuit_limit":27.05,"upper_circuit_limit":113.05,"last_trade_time":"1757494842348","oi_day_high":247725.0,"oi_day_low":245700.0},"NSE_FO:ABCAPITAL25SEP275PE":{"ohlc":{"open":2.15,"high":2.8,"low":2.0,"close":2.6},"depth":{"buy":[{"quantity":3100,"price":2.55,"orders":1},{"quantity":9300,"price":2.5,"orders":3},{"quantity":9300,"price":2.45,"orders":3},{"quantity":3100,"price":2.4,"orders":1},{"quantity":34100,"price":2.35,"orders":4}],"sell":[{"quantity":3100,"price":2.6,"orders":1},{"quantity":15500,"price":2.65,"orders":5},{"quantity":9300,"price":2.7,"orders":3},{"quantity":31000,"price":2.75,"orders":3},{"quantity":24800,"price":2.8,"orders":4}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|61415","symbol":"ABCAPITAL25SEP275PE","last_price":2.6,"volume":598300,"average_price":2.55,"oi":945500.0,"net_change":0.25,"total_buy_quantity":527000.0,"total_sell_quantity":688200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1757498340004","oi_day_high":945500.0,"oi_day_low":883500.0},"NSE_FO:APOLLOHOSP25SEP7750CE":{"ohlc":{"open":210.0,"high":258.0,"low":200.0,"close":256.0},"depth":{"buy":[{"quantity":125,"price":250.95,"orders":1},{"quantity":125,"price":250.8,"orders":1},{"quantity":375,"price":241.8,"orders":3},{"quantity":375,"price":228.25,"orders":1},{"quantity":500,"price":179.75,"orders":1}],"sell":[{"quantity":500,"price":277.15,"orders":4},{"quantity":125,"price":277.2,"orders":1},{"quantity":500,"price":277.25,"orders":1},{"quantity":125,"price":278.0,"orders":1},{"quantity":375,"price":281.25,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|63885","symbol":"APOLLOHOSP25SEP7750CE","last_price":256.0,"volume":3875,"average_price":228.41,"oi":15375.0,"net_change":56.4,"total_buy_quantity":10750.0,"total_sell_quantity":7000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":399.55,"last_trade_time":"1757497925262","oi_day_high":15625.0,"oi_day_low":15375.0},"NSE_FO:NYKAA25SEP235PE":{"ohlc":{"open":3.5,"high":5.7,"low":3.5,"close":4.95},"depth":{"buy":[{"quantity":6250,"price":4.85,"orders":2},{"quantity":15625,"price":4.8,"orders":5},{"quantity":9375,"price":4.75,"orders":3},{"quantity":6250,"price":4.7,"orders":2},{"quantity":6250,"price":4.65,"orders":2}],"sell":[{"quantity":3125,"price":4.95,"orders":1},{"quantity":15625,"price":5.0,"orders":5},{"quantity":12500,"price":5.05,"orders":4},{"quantity":9375,"price":5.1,"orders":3},{"quantity":6250,"price":5.15,"orders":2}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|119061","symbol":"NYKAA25SEP235PE","last_price":4.95,"volume":1006250,"average_price":4.98,"oi":696875.0,"net_change":1.0,"total_buy_quantity":653125.0,"total_sell_quantity":821875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1757498391285","oi_day_high":871875.0,"oi_day_low":637500.0},"NSE_FO:BAJFINANCE25SEP880PE":{"ohlc":{"open":1.8,"high":2.0,"low":1.25,"close":1.25},"depth":{"buy":[{"quantity":6000,"price":1.25,"orders":5},{"quantity":16500,"price":1.2,"orders":7},{"quantity":12750,"price":1.15,"orders":4},{"quantity":14250,"price":1.1,"orders":6},{"quantity":4500,"price":1.05,"orders":5}],"sell":[{"quantity":8250,"price":1.35,"orders":9},{"quantity":4500,"price":1.4,"orders":4},{"quantity":3000,"price":1.45,"orders":4},{"quantity":12750,"price":1.5,"orders":6},{"quantity":4500,"price":1.55,"orders":5}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|41227","symbol":"BAJFINANCE25SEP880PE","last_price":1.25,"volume":600000,"average_price":1.46,"oi":771000.0,"net_change":-0.9,"total_buy_quantity":371250.0,"total_sell_quantity":170250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1757498328639","oi_day_high":878250.0,"oi_day_low":763500.0},"NSE_FO:ASIANPAINT25SEP2480CE":{"ohlc":{"open":91.3,"high":91.3,"low":77.05,"close":77.05},"depth":{"buy":[{"quantity":250,"price":83.0,"orders":1},{"quantity":250,"price":82.95,"orders":1},{"quantity":250,"price":82.9,"orders":1},{"quantity":250,"price":82.8,"orders":1},{"quantity":250,"price":82.7,"orders":1}],"sell":[{"quantity":250,"price":88.1,"orders":1},{"quantity":250,"price":88.2,"orders":1},{"quantity":250,"price":89.9,"orders":1},{"quantity":500,"price":89.95,"orders":1},{"quantity":250,"price":90.75,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|68560","symbol":"ASIANPAINT25SEP2480CE","last_price":77.05,"volume":6000,"average_price":80.23,"oi":33250.0,"net_change":-3.35,"total_buy_quantity":19250.0,"total_sell_quantity":24750.0,"lower_circuit_limit":30.7,"upper_circuit_limit":161.9,"last_trade_time":"1757485076869","oi_day_high":34250.0,"oi_day_low":33250.0},"NSE_FO:TRENT25SEP5200CE":{"ohlc":{"open":190.0,"high":190.0,"low":143.0,"close":163.0},"depth":{"buy":[{"quantity":100,"price":162.05,"orders":1},{"quantity":700,"price":162.0,"orders":4},{"quantity":100,"price":161.2,"orders":1},{"quantity":200,"price":161.15,"orders":2},{"quantity":100,"price":161.05,"orders":1}],"sell":[{"quantity":200,"price":164.35,"orders":2},{"quantity":100,"price":164.45,"orders":1},{"quantity":2800,"price":164.5,"orders":1},{"quantity":100,"price":164.9,"orders":1},{"quantity":100,"price":164.95,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|142763","symbol":"TRENT25SEP5200CE","last_price":163.0,"volume":862500,"average_price":162.28,"oi":260500.0,"net_change":-13.15,"total_buy_quantity":31500.0,"total_sell_quantity":52400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":386.5,"last_trade_time":"1757498399431","oi_day_high":282600.0,"oi_day_low":105200.0},"NSE_FO:ICICIGI25SEP1860PE":{"ohlc":{"open":41.0,"high":41.0,"low":31.0,"close":34.05},"depth":{"buy":[{"quantity":325,"price":33.55,"orders":1},{"quantity":325,"price":33.5,"orders":1},{"quantity":325,"price":33.4,"orders":1},{"quantity":325,"price":33.3,"orders":1},{"quantity":325,"price":31.35,"orders":1}],"sell":[{"quantity":325,"price":34.25,"orders":1},{"quantity":325,"price":35.8,"orders":1},{"quantity":325,"price":35.85,"orders":1},{"quantity":325,"price":35.9,"orders":1},{"quantity":325,"price":36.0,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|93269","symbol":"ICICIGI25SEP1860PE","last_price":34.05,"volume":22100,"average_price":33.09,"oi":30550.0,"net_change":-12.3,"total_buy_quantity":53300.0,"total_sell_quantity":56550.0,"lower_circuit_limit":0.75,"upper_circuit_limit":91.95,"last_trade_time":"1757498359356","oi_day_high":33150.0,"oi_day_low":30550.0},"NSE_FO:CONCOR25SEP530CE":{"ohlc":{"open":21.7,"high":23.15,"low":20.75,"close":22.4},"depth":{"buy":[{"quantity":1250,"price":22.4,"orders":1},{"quantity":1250,"price":22.35,"orders":1},{"quantity":2500,"price":21.6,"orders":2},{"quantity":1250,"price":21.55,"orders":1},{"quantity":2500,"price":21.5,"orders":1}],"sell":[{"quantity":1250,"price":22.8,"orders":1},{"quantity":2500,"price":22.85,"orders":2},{"quantity":1250,"price":22.95,"orders":1},{"quantity":1250,"price":23.0,"orders":1},{"quantity":1250,"price":23.2,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|78743","symbol":"CONCOR25SEP530CE","last_price":22.4,"volume":36250,"average_price":22.18,"oi":315000.0,"net_change":1.95,"total_buy_quantity":163750.0,"total_sell_quantity":96250.0,"lower_circuit_limit":0.25,"upper_circuit_limit":40.65,"last_trade_time":"1757498294003","oi_day_high":315000.0,"oi_day_low":312500.0},"NSE_FO:SUZLON25SEP56CE":{"ohlc":{"open":2.65,"high":2.95,"low":2.6,"close":2.85},"depth":{"buy":[{"quantity":8000,"price":2.75,"orders":1},{"quantity":16000,"price":2.7,"orders":2},{"quantity":72000,"price":2.65,"orders":2},{"quantity":80000,"price":2.6,"orders":3},{"quantity":72000,"price":2.55,"orders":3}],"sell":[{"quantity":24000,"price":2.85,"orders":3},{"quantity":56000,"price":2.9,"orders":5},{"quantity":112000,"price":2.95,"orders":7},{"quantity":136000,"price":3.0,"orders":6},{"quantity":72000,"price":3.05,"orders":4}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|126189","symbol":"SUZLON25SEP56CE","last_price":2.85,"volume":368000,"average_price":2.76,"oi":2776000.0,"net_change":0.45,"total_buy_quantity":1128000.0,"total_sell_quantity":1632000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1757498377018","oi_day_high":2800000.0,"oi_day_low":2704000.0},"NSE_FO:PATANJALI25SEP1760CE":{"ohlc":{"open":63.9,"high":63.9,"low":63.9,"close":63.9},"depth":{"buy":[{"quantity":300,"price":62.1,"orders":1},{"quantity":300,"price":62.05,"orders":1},{"quantity":900,"price":61.85,"orders":1},{"quantity":1500,"price":60.3,"orders":1},{"quantity":900,"price":60.25,"orders":1}],"sell":[{"quantity":300,"price":69.4,"orders":1},{"quantity":1500,"price":69.45,"orders":1},{"quantity":1500,"price":69.5,"orders":1},{"quantity":900,"price":71.35,"orders":1},{"quantity":1200,"price":72.95,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+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":12600.0,"total_sell_quantity":27900.0,"lower_circuit_limit":23.05,"upper_circuit_limit":150.95,"last_trade_time":"1757324471000","oi_day_high":4800.0,"oi_day_low":3900.0},"NSE_FO:COFORGE25SEP1740CE":{"ohlc":{"open":39.95,"high":75.6,"low":39.95,"close":67.0},"depth":{"buy":[{"quantity":375,"price":66.2,"orders":1},{"quantity":375,"price":66.15,"orders":1},{"quantity":375,"price":65.55,"orders":1},{"quantity":375,"price":65.45,"orders":1},{"quantity":375,"price":65.1,"orders":1}],"sell":[{"quantity":375,"price":67.2,"orders":1},{"quantity":375,"price":67.25,"orders":1},{"quantity":750,"price":67.35,"orders":2},{"quantity":375,"price":67.45,"orders":1},{"quantity":375,"price":67.65,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|77271","symbol":"COFORGE25SEP1740CE","last_price":67.0,"volume":2035500,"average_price":62.19,"oi":190875.0,"net_change":33.15,"total_buy_quantity":45375.0,"total_sell_quantity":66375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":175.25,"last_trade_time":"1757498367965","oi_day_high":370875.0,"oi_day_low":190875.0},"NSE_FO:ADANIPORTS25SEP1320CE":{"ohlc":{"open":67.15,"high":86.6,"low":67.15,"close":77.2},"depth":{"buy":[{"quantity":475,"price":76.75,"orders":1},{"quantity":950,"price":76.7,"orders":2},{"quantity":475,"price":76.65,"orders":1},{"quantity":475,"price":75.6,"orders":1},{"quantity":475,"price":70.3,"orders":1}],"sell":[{"quantity":475,"price":77.95,"orders":1},{"quantity":475,"price":78.0,"orders":1},{"quantity":475,"price":78.1,"orders":1},{"quantity":475,"price":79.25,"orders":1},{"quantity":475,"price":79.4,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|64531","symbol":"ADANIPORTS25SEP1320CE","last_price":77.2,"volume":41800,"average_price":79.51,"oi":221350.0,"net_change":6.55,"total_buy_quantity":34675.0,"total_sell_quantity":59375.0,"lower_circuit_limit":7.8,"upper_circuit_limit":133.5,"last_trade_time":"1757498261805","oi_day_high":237025.0,"oi_day_low":221350.0},"NSE_FO:PGEL25SEP540PE":{"ohlc":{"open":11.85,"high":12.5,"low":8.25,"close":8.55},"depth":{"buy":[{"quantity":2800,"price":8.3,"orders":4},{"quantity":1400,"price":8.25,"orders":2},{"quantity":1400,"price":8.2,"orders":2},{"quantity":700,"price":8.15,"orders":1},{"quantity":700,"price":8.1,"orders":1}],"sell":[{"quantity":2100,"price":8.55,"orders":3},{"quantity":2100,"price":8.6,"orders":3},{"quantity":2100,"price":8.65,"orders":3},{"quantity":700,"price":8.8,"orders":1},{"quantity":700,"price":9.6,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|36503","symbol":"PGEL25SEP540PE","last_price":8.55,"volume":793100,"average_price":9.8,"oi":583100.0,"net_change":-3.9,"total_buy_quantity":194600.0,"total_sell_quantity":139300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.25,"last_trade_time":"1757498387772","oi_day_high":829500.0,"oi_day_low":577500.0},"NSE_FO:DLF25SEP740PE":{"ohlc":{"open":10.2,"high":11.75,"low":8.3,"close":11.0},"depth":{"buy":[{"quantity":1650,"price":10.1,"orders":2},{"quantity":5775,"price":10.05,"orders":4},{"quantity":4125,"price":10.0,"orders":2},{"quantity":1650,"price":9.95,"orders":2},{"quantity":1650,"price":9.9,"orders":2}],"sell":[{"quantity":15675,"price":10.2,"orders":1},{"quantity":825,"price":10.25,"orders":1},{"quantity":2475,"price":10.3,"orders":3},{"quantity":3300,"price":10.35,"orders":4},{"quantity":825,"price":10.4,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|82152","symbol":"DLF25SEP740PE","last_price":11.0,"volume":1101375,"average_price":9.91,"oi":1010625.0,"net_change":-0.45,"total_buy_quantity":360525.0,"total_sell_quantity":212025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.45,"last_trade_time":"1757498398780","oi_day_high":1041975.0,"oi_day_low":1002375.0},"NSE_FO:TECHM25SEP1500PE":{"ohlc":{"open":27.9,"high":27.95,"low":15.3,"close":17.2},"depth":{"buy":[{"quantity":1800,"price":16.65,"orders":3},{"quantity":2400,"price":16.6,"orders":4},{"quantity":600,"price":16.55,"orders":1},{"quantity":3000,"price":16.5,"orders":2},{"quantity":600,"price":16.45,"orders":1}],"sell":[{"quantity":600,"price":17.0,"orders":1},{"quantity":2400,"price":17.05,"orders":4},{"quantity":600,"price":17.1,"orders":1},{"quantity":1200,"price":17.15,"orders":2},{"quantity":2400,"price":17.2,"orders":4}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|129856","symbol":"TECHM25SEP1500PE","last_price":17.2,"volume":1131000,"average_price":18.4,"oi":430200.0,"net_change":-14.15,"total_buy_quantity":345000.0,"total_sell_quantity":116400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.45,"last_trade_time":"1757498382106","oi_day_high":452400.0,"oi_day_low":414600.0},"NSE_FO:PIIND25SEP3700PE":{"ohlc":{"open":66.0,"high":82.3,"low":56.0,"close":79.4},"depth":{"buy":[{"quantity":175,"price":75.85,"orders":1},{"quantity":175,"price":75.8,"orders":1},{"quantity":175,"price":75.75,"orders":1},{"quantity":350,"price":75.5,"orders":1},{"quantity":350,"price":73.25,"orders":2}],"sell":[{"quantity":175,"price":77.75,"orders":1},{"quantity":175,"price":77.8,"orders":1},{"quantity":175,"price":77.85,"orders":1},{"quantity":350,"price":79.4,"orders":2},{"quantity":175,"price":80.0,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|125756","symbol":"PIIND25SEP3700PE","last_price":79.4,"volume":32375,"average_price":65.26,"oi":39725.0,"net_change":0.5,"total_buy_quantity":30800.0,"total_sell_quantity":11025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":165.0,"last_trade_time":"1757498375229","oi_day_high":39900.0,"oi_day_low":37450.0},"NSE_FO:SUNPHARMA25SEP1580CE":{"ohlc":{"open":35.15,"high":42.15,"low":29.95,"close":36.6},"depth":{"buy":[{"quantity":350,"price":36.05,"orders":1},{"quantity":700,"price":36.0,"orders":2},{"quantity":1050,"price":35.95,"orders":2},{"quantity":350,"price":35.9,"orders":1},{"quantity":350,"price":35.85,"orders":1}],"sell":[{"quantity":350,"price":36.7,"orders":1},{"quantity":350,"price":36.75,"orders":1},{"quantity":1400,"price":36.8,"orders":2},{"quantity":9450,"price":37.0,"orders":3},{"quantity":1400,"price":37.15,"orders":2}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|125163","symbol":"SUNPHARMA25SEP1580CE","last_price":36.6,"volume":1127000,"average_price":35.07,"oi":319200.0,"net_change":1.45,"total_buy_quantity":270200.0,"total_sell_quantity":102200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.4,"last_trade_time":"1757498394569","oi_day_high":348250.0,"oi_day_low":296100.0},"NSE_FO:HINDALCO25SEP700PE":{"ohlc":{"open":2.5,"high":2.75,"low":2.15,"close":2.55},"depth":{"buy":[{"quantity":2800,"price":2.45,"orders":2},{"quantity":11200,"price":2.4,"orders":3},{"quantity":11200,"price":2.35,"orders":5},{"quantity":12600,"price":2.3,"orders":4},{"quantity":9800,"price":2.25,"orders":3}],"sell":[{"quantity":5600,"price":2.55,"orders":3},{"quantity":5600,"price":2.6,"orders":4},{"quantity":9800,"price":2.65,"orders":6},{"quantity":8400,"price":2.7,"orders":4},{"quantity":9800,"price":2.75,"orders":5}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|92785","symbol":"HINDALCO25SEP700PE","last_price":2.55,"volume":481600,"average_price":2.42,"oi":1442000.0,"net_change":-0.3,"total_buy_quantity":828800.0,"total_sell_quantity":275800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1757498364620","oi_day_high":1458800.0,"oi_day_low":1404200.0},"NSE_FO:AUBANK25SEP730PE":{"ohlc":{"open":31.45,"high":31.5,"low":22.6,"close":22.95},"depth":{"buy":[{"quantity":1000,"price":22.95,"orders":1},{"quantity":1000,"price":22.9,"orders":1},{"quantity":5000,"price":21.15,"orders":1},{"quantity":7000,"price":21.05,"orders":2},{"quantity":12000,"price":20.2,"orders":1}],"sell":[{"quantity":1000,"price":23.25,"orders":1},{"quantity":1000,"price":23.3,"orders":1},{"quantity":1000,"price":23.35,"orders":1},{"quantity":1000,"price":23.4,"orders":1},{"quantity":3000,"price":26.05,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|65312","symbol":"AUBANK25SEP730PE","last_price":22.95,"volume":102000,"average_price":25.95,"oi":198000.0,"net_change":-13.2,"total_buy_quantity":55000.0,"total_sell_quantity":112000.0,"lower_circuit_limit":9.2,"upper_circuit_limit":63.1,"last_trade_time":"1757498240859","oi_day_high":201000.0,"oi_day_low":190000.0},"NSE_FO:MANKIND25SEP2450PE":{"ohlc":{"open":16.05,"high":19.15,"low":10.75,"close":11.5},"depth":{"buy":[{"quantity":225,"price":11.1,"orders":1},{"quantity":450,"price":11.05,"orders":2},{"quantity":450,"price":11.0,"orders":1},{"quantity":225,"price":10.85,"orders":1},{"quantity":225,"price":10.55,"orders":1}],"sell":[{"quantity":450,"price":11.8,"orders":2},{"quantity":225,"price":11.85,"orders":1},{"quantity":225,"price":11.95,"orders":1},{"quantity":225,"price":12.05,"orders":1},{"quantity":225,"price":13.45,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|107368","symbol":"MANKIND25SEP2450PE","last_price":11.5,"volume":11475,"average_price":16.7,"oi":11700.0,"net_change":-3.65,"total_buy_quantity":52425.0,"total_sell_quantity":30375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.6,"last_trade_time":"1757498237102","oi_day_high":12150.0,"oi_day_low":10800.0},"NSE_FO:APLAPOLLO25SEP1600CE":{"ohlc":{"open":109.1,"high":111.65,"low":96.85,"close":100.5},"depth":{"buy":[{"quantity":350,"price":98.1,"orders":1},{"quantity":350,"price":98.05,"orders":1},{"quantity":1050,"price":97.95,"orders":1},{"quantity":350,"price":91.9,"orders":1},{"quantity":350,"price":91.7,"orders":1}],"sell":[{"quantity":700,"price":112.65,"orders":1},{"quantity":350,"price":112.7,"orders":1},{"quantity":2450,"price":112.75,"orders":2},{"quantity":3500,"price":114.25,"orders":1},{"quantity":350,"price":114.65,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|67027","symbol":"APLAPOLLO25SEP1600CE","last_price":100.5,"volume":4550,"average_price":102.51,"oi":146650.0,"net_change":-8.5,"total_buy_quantity":32900.0,"total_sell_quantity":31500.0,"lower_circuit_limit":34.25,"upper_circuit_limit":183.75,"last_trade_time":"1757494682279","oi_day_high":147350.0,"oi_day_low":146650.0},"NSE_FO:KALYANKJIL25SEP510PE":{"ohlc":{"open":18.4,"high":19.6,"low":14.55,"close":14.75},"depth":{"buy":[{"quantity":1175,"price":14.65,"orders":1},{"quantity":2350,"price":14.6,"orders":2},{"quantity":1175,"price":14.55,"orders":1},{"quantity":2350,"price":14.45,"orders":2},{"quantity":3525,"price":14.05,"orders":1}],"sell":[{"quantity":1175,"price":14.9,"orders":1},{"quantity":1175,"price":14.95,"orders":1},{"quantity":1175,"price":15.0,"orders":1},{"quantity":1175,"price":15.4,"orders":1},{"quantity":1175,"price":15.55,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|101693","symbol":"KALYANKJIL25SEP510PE","last_price":14.75,"volume":533450,"average_price":17.37,"oi":525225.0,"net_change":-4.95,"total_buy_quantity":239700.0,"total_sell_quantity":212675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.7,"last_trade_time":"1757498393738","oi_day_high":539325.0,"oi_day_low":521700.0},"NSE_FO:YESBANK25SEP19CE":{"ohlc":{"open":1.8,"high":2.05,"low":1.7,"close":1.95},"depth":{"buy":[{"quantity":93300,"price":1.95,"orders":3},{"quantity":248800,"price":1.9,"orders":7},{"quantity":497600,"price":1.85,"orders":5},{"quantity":186600,"price":1.8,"orders":6},{"quantity":124400,"price":1.75,"orders":2}],"sell":[{"quantity":248800,"price":2.0,"orders":7},{"quantity":186600,"price":2.05,"orders":5},{"quantity":746400,"price":2.1,"orders":8},{"quantity":31100,"price":2.2,"orders":1},{"quantity":31100,"price":2.25,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|134838","symbol":"YESBANK25SEP19CE","last_price":1.95,"volume":7712800,"average_price":1.9,"oi":1.93442E7,"net_change":0.4,"total_buy_quantity":5193700.0,"total_sell_quantity":2736800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1757498368790","oi_day_high":2.13346E7,"oi_day_low":1.90332E7},"NSE_FO:BDL25SEP1450PE":{"ohlc":{"open":52.95,"high":52.95,"low":22.0,"close":22.0},"depth":{"buy":[{"quantity":325,"price":22.2,"orders":1},{"quantity":325,"price":22.1,"orders":1},{"quantity":325,"price":22.05,"orders":1},{"quantity":1300,"price":22.0,"orders":3},{"quantity":325,"price":21.7,"orders":1}],"sell":[{"quantity":325,"price":22.45,"orders":1},{"quantity":325,"price":22.5,"orders":1},{"quantity":975,"price":22.6,"orders":2},{"quantity":1625,"price":22.8,"orders":3},{"quantity":650,"price":22.85,"orders":2}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|68543","symbol":"BDL25SEP1450PE","last_price":22.0,"volume":930150,"average_price":29.37,"oi":257400.0,"net_change":-32.9,"total_buy_quantity":69550.0,"total_sell_quantity":59475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":117.95,"last_trade_time":"1757498399682","oi_day_high":262925.0,"oi_day_low":138125.0},"NSE_FO:BPCL25SEP310PE":{"ohlc":{"open":4.05,"high":4.05,"low":2.95,"close":3.05},"depth":{"buy":[{"quantity":3950,"price":3.0,"orders":2},{"quantity":5925,"price":2.95,"orders":3},{"quantity":3950,"price":2.9,"orders":2},{"quantity":3950,"price":2.85,"orders":2},{"quantity":3950,"price":2.8,"orders":1}],"sell":[{"quantity":5925,"price":3.1,"orders":3},{"quantity":11850,"price":3.15,"orders":5},{"quantity":11850,"price":3.2,"orders":5},{"quantity":7900,"price":3.25,"orders":3},{"quantity":3950,"price":3.3,"orders":2}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|75460","symbol":"BPCL25SEP310PE","last_price":3.05,"volume":1212650,"average_price":3.58,"oi":898625.0,"net_change":-1.35,"total_buy_quantity":343650.0,"total_sell_quantity":539175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.4,"last_trade_time":"1757498383360","oi_day_high":967750.0,"oi_day_low":890725.0},"NSE_FO:INDUSTOWER25SEP335PE":{"ohlc":{"open":3.0,"high":3.7,"low":2.35,"close":2.95},"depth":{"buy":[{"quantity":5100,"price":2.8,"orders":3},{"quantity":5100,"price":2.75,"orders":3},{"quantity":3400,"price":2.7,"orders":2},{"quantity":3400,"price":2.65,"orders":2},{"quantity":20400,"price":2.6,"orders":5}],"sell":[{"quantity":1700,"price":2.9,"orders":1},{"quantity":13600,"price":2.95,"orders":6},{"quantity":8500,"price":3.0,"orders":3},{"quantity":8500,"price":3.05,"orders":3},{"quantity":3400,"price":3.1,"orders":2}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|97207","symbol":"INDUSTOWER25SEP335PE","last_price":2.95,"volume":1477300,"average_price":2.87,"oi":1297100.0,"net_change":-1.05,"total_buy_quantity":494700.0,"total_sell_quantity":391000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.0,"last_trade_time":"1757498340008","oi_day_high":1373600.0,"oi_day_low":1283500.0},"NSE_FO:LT25SEP3550PE":{"ohlc":{"open":42.0,"high":48.85,"low":35.0,"close":39.8},"depth":{"buy":[{"quantity":175,"price":39.5,"orders":1},{"quantity":175,"price":39.45,"orders":1},{"quantity":175,"price":39.35,"orders":1},{"quantity":525,"price":39.3,"orders":3},{"quantity":175,"price":39.25,"orders":1}],"sell":[{"quantity":175,"price":40.05,"orders":1},{"quantity":175,"price":40.3,"orders":1},{"quantity":350,"price":40.35,"orders":2},{"quantity":175,"price":40.4,"orders":1},{"quantity":175,"price":40.6,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|105073","symbol":"LT25SEP3550PE","last_price":39.8,"volume":724675,"average_price":41.17,"oi":275275.0,"net_change":-15.3,"total_buy_quantity":207025.0,"total_sell_quantity":40600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":136.7,"last_trade_time":"1757498360857","oi_day_high":280700.0,"oi_day_low":206325.0},"NSE_FO:MANAPPURAM25SEP265CE":{"ohlc":{"open":28.25,"high":28.25,"low":25.75,"close":25.75},"depth":{"buy":[{"quantity":3000,"price":25.9,"orders":1},{"quantity":3000,"price":25.85,"orders":1},{"quantity":3000,"price":25.8,"orders":1},{"quantity":3000,"price":25.7,"orders":1},{"quantity":3000,"price":25.4,"orders":1}],"sell":[{"quantity":3000,"price":26.25,"orders":1},{"quantity":3000,"price":26.3,"orders":1},{"quantity":3000,"price":26.7,"orders":1},{"quantity":21000,"price":27.35,"orders":2},{"quantity":9000,"price":27.4,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|106939","symbol":"MANAPPURAM25SEP265CE","last_price":25.75,"volume":42000,"average_price":26.82,"oi":279000.0,"net_change":-2.6,"total_buy_quantity":315000.0,"total_sell_quantity":225000.0,"lower_circuit_limit":8.35,"upper_circuit_limit":48.35,"last_trade_time":"1757498143429","oi_day_high":279000.0,"oi_day_low":279000.0},"NSE_FO:SUPREMEIND25SEP4500CE":{"ohlc":{"open":60.05,"high":86.5,"low":47.0,"close":55.8},"depth":{"buy":[{"quantity":175,"price":54.9,"orders":1},{"quantity":175,"price":54.4,"orders":1},{"quantity":175,"price":54.35,"orders":1},{"quantity":175,"price":54.3,"orders":1},{"quantity":175,"price":54.25,"orders":1}],"sell":[{"quantity":175,"price":55.8,"orders":1},{"quantity":350,"price":56.0,"orders":2},{"quantity":175,"price":56.75,"orders":1},{"quantity":175,"price":56.8,"orders":1},{"quantity":175,"price":57.6,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|125482","symbol":"SUPREMEIND25SEP4500CE","last_price":55.8,"volume":176575,"average_price":61.57,"oi":59500.0,"net_change":-20.8,"total_buy_quantity":35350.0,"total_sell_quantity":42875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":202.45,"last_trade_time":"1757498383900","oi_day_high":62125.0,"oi_day_low":37975.0},"NSE_FO:LUPIN25SEP1920PE":{"ohlc":{"open":21.2,"high":23.3,"low":15.0,"close":15.65},"depth":{"buy":[{"quantity":425,"price":15.8,"orders":1},{"quantity":425,"price":15.7,"orders":1},{"quantity":425,"price":15.65,"orders":1},{"quantity":425,"price":15.6,"orders":1},{"quantity":425,"price":15.25,"orders":1}],"sell":[{"quantity":425,"price":16.25,"orders":1},{"quantity":425,"price":16.3,"orders":1},{"quantity":425,"price":16.4,"orders":1},{"quantity":425,"price":16.95,"orders":1},{"quantity":425,"price":17.0,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|109972","symbol":"LUPIN25SEP1920PE","last_price":15.65,"volume":246500,"average_price":18.47,"oi":115600.0,"net_change":-6.95,"total_buy_quantity":158525.0,"total_sell_quantity":112200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.4,"last_trade_time":"1757498345469","oi_day_high":127075.0,"oi_day_low":89675.0},"NSE_FO:PAGEIND25SEP44000CE":{"ohlc":{"open":1250.0,"high":1320.0,"low":1150.0,"close":1255.0},"depth":{"buy":[{"quantity":30,"price":1209.05,"orders":2},{"quantity":15,"price":1209.0,"orders":1},{"quantity":15,"price":1202.25,"orders":1},{"quantity":45,"price":1142.3,"orders":1},{"quantity":15,"price":1131.0,"orders":1}],"sell":[{"quantity":15,"price":1297.95,"orders":1},{"quantity":15,"price":1298.0,"orders":1},{"quantity":15,"price":1320.0,"orders":1},{"quantity":15,"price":1375.25,"orders":1},{"quantity":150,"price":1382.75,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|121137","symbol":"PAGEIND25SEP44000CE","last_price":1255.0,"volume":480,"average_price":1242.75,"oi":1215.0,"net_change":62.75,"total_buy_quantity":900.0,"total_sell_quantity":1275.0,"lower_circuit_limit":0.85,"upper_circuit_limit":2383.65,"last_trade_time":"1757498075071","oi_day_high":1230.0,"oi_day_low":1095.0},"NSE_FO:CONCOR25SEP530PE":{"ohlc":{"open":5.9,"high":6.2,"low":4.7,"close":4.9},"depth":{"buy":[{"quantity":3750,"price":4.75,"orders":3},{"quantity":1250,"price":4.7,"orders":1},{"quantity":5000,"price":4.6,"orders":2},{"quantity":1250,"price":4.55,"orders":1},{"quantity":5000,"price":4.5,"orders":2}],"sell":[{"quantity":2500,"price":4.85,"orders":2},{"quantity":1250,"price":4.95,"orders":1},{"quantity":2500,"price":5.0,"orders":2},{"quantity":2500,"price":5.05,"orders":2},{"quantity":2500,"price":5.1,"orders":2}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|78744","symbol":"CONCOR25SEP530PE","last_price":4.9,"volume":318750,"average_price":5.4,"oi":543750.0,"net_change":-1.7,"total_buy_quantity":233750.0,"total_sell_quantity":331250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.6,"last_trade_time":"1757498307468","oi_day_high":548750.0,"oi_day_low":430000.0},"NSE_FO:RBLBANK25SEP250PE":{"ohlc":{"open":0.7,"high":2.4,"low":0.7,"close":0.9},"depth":{"buy":[{"quantity":3175,"price":1.0,"orders":1},{"quantity":25400,"price":0.9,"orders":2},{"quantity":25400,"price":0.8,"orders":1},{"quantity":3175,"price":0.75,"orders":1},{"quantity":3175,"price":0.7,"orders":1}],"sell":[{"quantity":3175,"price":1.7,"orders":1},{"quantity":6350,"price":1.8,"orders":1},{"quantity":3175,"price":2.25,"orders":1},{"quantity":3175,"price":2.35,"orders":1},{"quantity":6350,"price":2.4,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|128760","symbol":"RBLBANK25SEP250PE","last_price":0.9,"volume":50800,"average_price":1.01,"oi":1279525.0,"net_change":-0.3,"total_buy_quantity":114300.0,"total_sell_quantity":53975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1757497621158","oi_day_high":1323975.0,"oi_day_low":1279525.0},"NSE_FO:UNITDSPR25SEP1280CE":{"ohlc":{"open":42.95,"high":51.1,"low":41.0,"close":42.75},"depth":{"buy":[{"quantity":400,"price":42.55,"orders":1},{"quantity":800,"price":42.5,"orders":2},{"quantity":400,"price":42.4,"orders":1},{"quantity":400,"price":42.0,"orders":1},{"quantity":400,"price":41.7,"orders":1}],"sell":[{"quantity":400,"price":43.25,"orders":1},{"quantity":400,"price":43.3,"orders":1},{"quantity":400,"price":43.4,"orders":1},{"quantity":400,"price":43.5,"orders":1},{"quantity":400,"price":44.0,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|143478","symbol":"UNITDSPR25SEP1280CE","last_price":42.75,"volume":44800,"average_price":45.36,"oi":38000.0,"net_change":1.7,"total_buy_quantity":28000.0,"total_sell_quantity":51200.0,"lower_circuit_limit":3.05,"upper_circuit_limit":79.05,"last_trade_time":"1757498084388","oi_day_high":38000.0,"oi_day_low":31600.0},"NSE_FO:ETERNAL25SEP315PE":{"ohlc":{"open":3.7,"high":4.55,"low":3.5,"close":3.85},"depth":{"buy":[{"quantity":4850,"price":3.8,"orders":2},{"quantity":16975,"price":3.75,"orders":7},{"quantity":9700,"price":3.7,"orders":4},{"quantity":14550,"price":3.65,"orders":5},{"quantity":14550,"price":3.6,"orders":3}],"sell":[{"quantity":19400,"price":3.9,"orders":7},{"quantity":14550,"price":3.95,"orders":5},{"quantity":16975,"price":4.0,"orders":6},{"quantity":7275,"price":4.05,"orders":3},{"quantity":26675,"price":4.1,"orders":4}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|83522","symbol":"ETERNAL25SEP315PE","last_price":3.85,"volume":1328900,"average_price":4.05,"oi":1697500.0,"net_change":-0.05,"total_buy_quantity":565025.0,"total_sell_quantity":771150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.9,"last_trade_time":"1757498358228","oi_day_high":1753275.0,"oi_day_low":1682950.0},"NSE_FO:KFINTECH25SEP1050CE":{"ohlc":{"open":64.75,"high":85.65,"low":64.75,"close":78.0},"depth":{"buy":[{"quantity":450,"price":77.65,"orders":1},{"quantity":450,"price":77.6,"orders":1},{"quantity":450,"price":77.55,"orders":1},{"quantity":450,"price":77.45,"orders":1},{"quantity":450,"price":74.45,"orders":1}],"sell":[{"quantity":1350,"price":79.9,"orders":3},{"quantity":450,"price":79.95,"orders":1},{"quantity":450,"price":80.05,"orders":1},{"quantity":450,"price":80.15,"orders":1},{"quantity":450,"price":80.25,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|102580","symbol":"KFINTECH25SEP1050CE","last_price":78.0,"volume":39600,"average_price":76.53,"oi":40950.0,"net_change":13.95,"total_buy_quantity":44100.0,"total_sell_quantity":38700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":130.8,"last_trade_time":"1757497436024","oi_day_high":46800.0,"oi_day_low":40500.0},"NSE_FO:TATAELXSI25SEP5300PE":{"ohlc":{"open":40.05,"high":40.05,"low":16.85,"close":16.85},"depth":{"buy":[{"quantity":200,"price":17.0,"orders":2},{"quantity":100,"price":16.6,"orders":1},{"quantity":200,"price":16.55,"orders":2},{"quantity":4000,"price":16.5,"orders":1},{"quantity":2400,"price":14.4,"orders":1}],"sell":[{"quantity":100,"price":18.2,"orders":1},{"quantity":200,"price":18.25,"orders":2},{"quantity":100,"price":18.3,"orders":1},{"quantity":200,"price":18.6,"orders":2},{"quantity":100,"price":19.2,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|127675","symbol":"TATAELXSI25SEP5300PE","last_price":16.85,"volume":143100,"average_price":24.19,"oi":36800.0,"net_change":-46.45,"total_buy_quantity":52300.0,"total_sell_quantity":16500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":147.0,"last_trade_time":"1757498370002","oi_day_high":41800.0,"oi_day_low":32600.0},"NSE_FO:KOTAKBANK25SEP1940PE":{"ohlc":{"open":11.25,"high":15.05,"low":9.8,"close":12.7},"depth":{"buy":[{"quantity":1200,"price":12.5,"orders":1},{"quantity":2000,"price":12.4,"orders":2},{"quantity":400,"price":12.35,"orders":1},{"quantity":1600,"price":12.3,"orders":1},{"quantity":400,"price":12.25,"orders":1}],"sell":[{"quantity":1600,"price":12.65,"orders":4},{"quantity":4000,"price":12.7,"orders":6},{"quantity":1600,"price":12.75,"orders":3},{"quantity":1200,"price":12.8,"orders":3},{"quantity":800,"price":12.85,"orders":2}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|102763","symbol":"KOTAKBANK25SEP1940PE","last_price":12.7,"volume":2462400,"average_price":12.14,"oi":772400.0,"net_change":-7.4,"total_buy_quantity":406400.0,"total_sell_quantity":117600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.95,"last_trade_time":"1757498392650","oi_day_high":792800.0,"oi_day_low":589200.0},"NSE_FO:JUBLFOOD25SEP640CE":{"ohlc":{"open":31.0,"high":31.0,"low":23.5,"close":25.55},"depth":{"buy":[{"quantity":1250,"price":25.35,"orders":1},{"quantity":1250,"price":25.1,"orders":1},{"quantity":1250,"price":25.0,"orders":1},{"quantity":3750,"price":24.7,"orders":2},{"quantity":1250,"price":24.15,"orders":1}],"sell":[{"quantity":1250,"price":25.7,"orders":1},{"quantity":2500,"price":25.75,"orders":2},{"quantity":1250,"price":25.85,"orders":1},{"quantity":1250,"price":25.9,"orders":1},{"quantity":1250,"price":27.0,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|104048","symbol":"JUBLFOOD25SEP640CE","last_price":25.55,"volume":107500,"average_price":25.96,"oi":161250.0,"net_change":-5.0,"total_buy_quantity":92500.0,"total_sell_quantity":57500.0,"lower_circuit_limit":5.05,"upper_circuit_limit":56.05,"last_trade_time":"1757498296393","oi_day_high":178750.0,"oi_day_low":161250.0},"NSE_FO:EICHERMOT25SEP6150PE":{"ohlc":{"open":11.0,"high":11.0,"low":10.0,"close":10.0},"depth":{"buy":[{"quantity":175,"price":5.4,"orders":1},{"quantity":700,"price":5.35,"orders":1},{"quantity":175,"price":5.3,"orders":1},{"quantity":175,"price":5.2,"orders":1},{"quantity":4900,"price":4.15,"orders":1}],"sell":[{"quantity":350,"price":9.8,"orders":2},{"quantity":175,"price":11.4,"orders":1},{"quantity":700,"price":11.45,"orders":2},{"quantity":525,"price":11.5,"orders":1},{"quantity":175,"price":11.85,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|83050","symbol":"EICHERMOT25SEP6150PE","last_price":10.0,"volume":350,"average_price":10.5,"oi":28000.0,"net_change":1.95,"total_buy_quantity":79800.0,"total_sell_quantity":15750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.05,"last_trade_time":"1757495501543","oi_day_high":28000.0,"oi_day_low":28000.0},"NSE_FO:GODREJPROP25SEP2000CE":{"ohlc":{"open":42.75,"high":64.55,"low":37.55,"close":54.9},"depth":{"buy":[{"quantity":550,"price":55.5,"orders":1},{"quantity":275,"price":55.15,"orders":1},{"quantity":275,"price":55.05,"orders":1},{"quantity":275,"price":55.0,"orders":1},{"quantity":275,"price":54.9,"orders":1}],"sell":[{"quantity":550,"price":55.7,"orders":1},{"quantity":275,"price":55.9,"orders":1},{"quantity":275,"price":55.95,"orders":1},{"quantity":825,"price":56.0,"orders":3},{"quantity":1650,"price":56.1,"orders":2}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|88010","symbol":"GODREJPROP25SEP2000CE","last_price":54.9,"volume":1614250,"average_price":52.08,"oi":584925.0,"net_change":14.7,"total_buy_quantity":80575.0,"total_sell_quantity":73425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":101.05,"last_trade_time":"1757498399009","oi_day_high":611875.0,"oi_day_low":557975.0},"NSE_FO:ICICIPRULI25SEP610CE":{"ohlc":{"open":9.25,"high":12.35,"low":9.25,"close":10.9},"depth":{"buy":[{"quantity":1850,"price":10.6,"orders":2},{"quantity":925,"price":10.3,"orders":1},{"quantity":925,"price":10.25,"orders":1},{"quantity":2775,"price":10.2,"orders":2},{"quantity":4625,"price":10.1,"orders":1}],"sell":[{"quantity":925,"price":10.85,"orders":1},{"quantity":925,"price":10.9,"orders":1},{"quantity":1850,"price":10.95,"orders":2},{"quantity":1850,"price":11.0,"orders":2},{"quantity":2775,"price":11.05,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|93957","symbol":"ICICIPRULI25SEP610CE","last_price":10.9,"volume":912975,"average_price":11.05,"oi":347800.0,"net_change":1.65,"total_buy_quantity":163725.0,"total_sell_quantity":275650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.25,"last_trade_time":"1757498343655","oi_day_high":397750.0,"oi_day_low":335775.0},"NSE_FO:TORNTPOWER25SEP1240CE":{"ohlc":{"open":45.0,"high":52.95,"low":36.85,"close":46.65},"depth":{"buy":[{"quantity":750,"price":45.35,"orders":2},{"quantity":750,"price":45.3,"orders":2},{"quantity":750,"price":45.0,"orders":2},{"quantity":375,"price":44.2,"orders":1},{"quantity":375,"price":43.3,"orders":1}],"sell":[{"quantity":375,"price":46.8,"orders":1},{"quantity":1125,"price":47.0,"orders":2},{"quantity":375,"price":48.1,"orders":1},{"quantity":375,"price":48.15,"orders":1},{"quantity":2625,"price":48.95,"orders":2}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|142661","symbol":"TORNTPOWER25SEP1240CE","last_price":46.65,"volume":144000,"average_price":41.83,"oi":32625.0,"net_change":9.05,"total_buy_quantity":86625.0,"total_sell_quantity":36000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.25,"last_trade_time":"1757498332789","oi_day_high":46875.0,"oi_day_low":28125.0},"NSE_FO:POLYCAB25SEP7100CE":{"ohlc":{"open":260.0,"high":265.0,"low":230.0,"close":241.0},"depth":{"buy":[{"quantity":125,"price":235.0,"orders":1},{"quantity":125,"price":234.95,"orders":1},{"quantity":250,"price":234.9,"orders":2},{"quantity":125,"price":231.05,"orders":1},{"quantity":250,"price":231.0,"orders":1}],"sell":[{"quantity":125,"price":244.85,"orders":1},{"quantity":125,"price":244.9,"orders":1},{"quantity":125,"price":245.0,"orders":1},{"quantity":125,"price":249.95,"orders":1},{"quantity":250,"price":250.0,"orders":2}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|119240","symbol":"POLYCAB25SEP7100CE","last_price":241.0,"volume":7375,"average_price":245.53,"oi":21000.0,"net_change":6.55,"total_buy_quantity":15250.0,"total_sell_quantity":8250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":516.1,"last_trade_time":"1757498340005","oi_day_high":23875.0,"oi_day_low":21000.0},"NSE_FO:UPL25SEP720PE":{"ohlc":{"open":27.55,"high":39.0,"low":27.55,"close":34.8},"depth":{"buy":[{"quantity":1355,"price":34.45,"orders":1},{"quantity":1355,"price":34.4,"orders":1},{"quantity":1355,"price":34.35,"orders":1},{"quantity":1355,"price":33.9,"orders":1},{"quantity":1355,"price":33.05,"orders":1}],"sell":[{"quantity":1355,"price":34.85,"orders":1},{"quantity":1355,"price":34.9,"orders":1},{"quantity":1355,"price":34.95,"orders":1},{"quantity":1355,"price":35.05,"orders":1},{"quantity":1355,"price":35.1,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|143681","symbol":"UPL25SEP720PE","last_price":34.8,"volume":273710,"average_price":33.59,"oi":562325.0,"net_change":5.2,"total_buy_quantity":115175.0,"total_sell_quantity":158535.0,"lower_circuit_limit":7.65,"upper_circuit_limit":51.55,"last_trade_time":"1757497932421","oi_day_high":573165.0,"oi_day_low":547420.0},"NSE_FO:NAUKRI25SEP1380CE":{"ohlc":{"open":31.75,"high":53.0,"low":29.5,"close":42.5},"depth":{"buy":[{"quantity":375,"price":42.5,"orders":1},{"quantity":375,"price":42.3,"orders":1},{"quantity":375,"price":42.2,"orders":1},{"quantity":750,"price":42.15,"orders":2},{"quantity":375,"price":42.1,"orders":1}],"sell":[{"quantity":4875,"price":43.0,"orders":3},{"quantity":375,"price":43.05,"orders":1},{"quantity":2625,"price":43.1,"orders":1},{"quantity":375,"price":43.2,"orders":1},{"quantity":375,"price":43.25,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|111027","symbol":"NAUKRI25SEP1380CE","last_price":42.5,"volume":1302000,"average_price":45.47,"oi":183000.0,"net_change":15.1,"total_buy_quantity":115875.0,"total_sell_quantity":82875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.7,"last_trade_time":"1757498384309","oi_day_high":198750.0,"oi_day_low":132000.0},"NSE_FO:DIXON25SEP16750CE":{"ohlc":{"open":1320.0,"high":1425.0,"low":1315.0,"close":1356.05},"depth":{"buy":[{"quantity":100,"price":1342.95,"orders":2},{"quantity":50,"price":1342.85,"orders":1},{"quantity":50,"price":1342.75,"orders":1},{"quantity":100,"price":1319.05,"orders":1},{"quantity":100,"price":1296.2,"orders":1}],"sell":[{"quantity":50,"price":1364.05,"orders":1},{"quantity":50,"price":1364.15,"orders":1},{"quantity":50,"price":1364.25,"orders":1},{"quantity":100,"price":1383.65,"orders":1},{"quantity":150,"price":1406.2,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|81759","symbol":"DIXON25SEP16750CE","last_price":1356.05,"volume":250,"average_price":1348.21,"oi":4600.0,"net_change":-33.95,"total_buy_quantity":5300.0,"total_sell_quantity":4000.0,"lower_circuit_limit":382.3,"upper_circuit_limit":2397.7,"last_trade_time":"1757498212235","oi_day_high":4700.0,"oi_day_low":4600.0},"NSE_FO:VEDL25SEP420PE":{"ohlc":{"open":4.05,"high":4.55,"low":3.25,"close":4.05},"depth":{"buy":[{"quantity":1150,"price":4.05,"orders":1},{"quantity":8050,"price":4.0,"orders":6},{"quantity":5750,"price":3.95,"orders":4},{"quantity":5750,"price":3.9,"orders":4},{"quantity":4600,"price":3.85,"orders":4}],"sell":[{"quantity":6900,"price":4.15,"orders":6},{"quantity":10350,"price":4.2,"orders":9},{"quantity":5750,"price":4.25,"orders":5},{"quantity":5750,"price":4.3,"orders":5},{"quantity":3450,"price":4.35,"orders":3}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|48452","symbol":"VEDL25SEP420PE","last_price":4.05,"volume":1144250,"average_price":3.81,"oi":1117800.0,"net_change":-0.5,"total_buy_quantity":356500.0,"total_sell_quantity":286350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1757498340005","oi_day_high":1144250.0,"oi_day_low":1071800.0},"NSE_FO:SHRIRAMFIN25SEP570CE":{"ohlc":{"open":34.5,"high":42.6,"low":34.2,"close":41.25},"depth":{"buy":[{"quantity":825,"price":40.65,"orders":1},{"quantity":825,"price":40.55,"orders":1},{"quantity":825,"price":40.45,"orders":1},{"quantity":1650,"price":39.55,"orders":2},{"quantity":4125,"price":38.95,"orders":1}],"sell":[{"quantity":825,"price":41.45,"orders":1},{"quantity":825,"price":41.55,"orders":1},{"quantity":825,"price":41.75,"orders":1},{"quantity":825,"price":41.8,"orders":1},{"quantity":3300,"price":43.25,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|123536","symbol":"SHRIRAMFIN25SEP570CE","last_price":41.25,"volume":53625,"average_price":39.82,"oi":84150.0,"net_change":8.45,"total_buy_quantity":76725.0,"total_sell_quantity":33825.0,"lower_circuit_limit":5.5,"upper_circuit_limit":60.1,"last_trade_time":"1757498341598","oi_day_high":89925.0,"oi_day_low":76725.0},"NSE_FO:UNIONBANK25SEP127.5PE":{"ohlc":{"open":2.15,"high":2.15,"low":1.1,"close":1.15},"depth":{"buy":[{"quantity":8850,"price":1.15,"orders":2},{"quantity":48675,"price":1.1,"orders":7},{"quantity":141600,"price":1.05,"orders":9},{"quantity":35400,"price":1.0,"orders":4},{"quantity":13275,"price":0.95,"orders":3}],"sell":[{"quantity":22125,"price":1.2,"orders":4},{"quantity":22125,"price":1.25,"orders":3},{"quantity":48675,"price":1.3,"orders":7},{"quantity":13275,"price":1.35,"orders":3},{"quantity":22125,"price":1.4,"orders":4}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|132445","symbol":"UNIONBANK25SEP127.5PE","last_price":1.15,"volume":2261175,"average_price":1.33,"oi":1168200.0,"net_change":-1.8,"total_buy_quantity":677025.0,"total_sell_quantity":876150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1757498396815","oi_day_high":1199175.0,"oi_day_low":1057575.0},"NSE_FO:SONACOMS25SEP450CE":{"ohlc":{"open":15.7,"high":19.0,"low":13.55,"close":14.85},"depth":{"buy":[{"quantity":2100,"price":14.7,"orders":2},{"quantity":1050,"price":14.65,"orders":1},{"quantity":1050,"price":14.6,"orders":1},{"quantity":1050,"price":14.55,"orders":1},{"quantity":1050,"price":14.5,"orders":1}],"sell":[{"quantity":1050,"price":14.75,"orders":1},{"quantity":10500,"price":14.85,"orders":1},{"quantity":1050,"price":14.9,"orders":1},{"quantity":3150,"price":14.95,"orders":3},{"quantity":6300,"price":15.0,"orders":6}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|124540","symbol":"SONACOMS25SEP450CE","last_price":14.85,"volume":1550850,"average_price":16.28,"oi":538650.0,"net_change":1.45,"total_buy_quantity":149100.0,"total_sell_quantity":264600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.4,"last_trade_time":"1757498389150","oi_day_high":633150.0,"oi_day_low":512400.0},"NSE_FO:AUROPHARMA25SEP1020PE":{"ohlc":{"open":13.35,"high":13.35,"low":6.6,"close":11.65},"depth":{"buy":[{"quantity":1650,"price":11.35,"orders":3},{"quantity":1100,"price":11.25,"orders":2},{"quantity":1100,"price":10.95,"orders":1},{"quantity":550,"price":10.75,"orders":1},{"quantity":1100,"price":10.7,"orders":1}],"sell":[{"quantity":2200,"price":11.65,"orders":1},{"quantity":550,"price":11.75,"orders":1},{"quantity":1100,"price":11.8,"orders":2},{"quantity":2200,"price":12.0,"orders":3},{"quantity":1650,"price":13.0,"orders":3}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|65579","symbol":"AUROPHARMA25SEP1020PE","last_price":11.65,"volume":492250,"average_price":9.59,"oi":301400.0,"net_change":-2.15,"total_buy_quantity":281050.0,"total_sell_quantity":98450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.15,"last_trade_time":"1757498395028","oi_day_high":319550.0,"oi_day_low":289850.0},"NSE_FO:PIIND25SEP3700CE":{"ohlc":{"open":103.0,"high":130.0,"low":91.3,"close":99.7},"depth":{"buy":[{"quantity":175,"price":99.0,"orders":1},{"quantity":175,"price":94.9,"orders":1},{"quantity":175,"price":94.85,"orders":1},{"quantity":350,"price":91.1,"orders":2},{"quantity":175,"price":87.0,"orders":1}],"sell":[{"quantity":175,"price":102.05,"orders":1},{"quantity":175,"price":102.35,"orders":1},{"quantity":175,"price":102.4,"orders":1},{"quantity":175,"price":103.05,"orders":1},{"quantity":175,"price":105.95,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|125747","symbol":"PIIND25SEP3700CE","last_price":99.7,"volume":98350,"average_price":109.0,"oi":53550.0,"net_change":2.6,"total_buy_quantity":9800.0,"total_sell_quantity":20650.0,"lower_circuit_limit":1.3,"upper_circuit_limit":192.9,"last_trade_time":"1757498375747","oi_day_high":55650.0,"oi_day_low":43050.0},"NSE_FO:PFC25SEP380PE":{"ohlc":{"open":3.0,"high":3.15,"low":2.2,"close":2.45},"depth":{"buy":[{"quantity":59800,"price":2.4,"orders":6},{"quantity":68900,"price":2.35,"orders":4},{"quantity":10400,"price":2.3,"orders":6},{"quantity":9100,"price":2.25,"orders":6},{"quantity":24700,"price":2.2,"orders":9}],"sell":[{"quantity":2600,"price":2.45,"orders":2},{"quantity":27300,"price":2.5,"orders":8},{"quantity":11700,"price":2.55,"orders":8},{"quantity":19500,"price":2.6,"orders":6},{"quantity":27300,"price":2.65,"orders":7}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|122551","symbol":"PFC25SEP380PE","last_price":2.45,"volume":2470000,"average_price":2.56,"oi":1885000.0,"net_change":-1.05,"total_buy_quantity":527800.0,"total_sell_quantity":430300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1757498397558","oi_day_high":2042300.0,"oi_day_low":1844700.0},"NSE_FO:HINDPETRO25SEP380PE":{"ohlc":{"open":5.25,"high":5.8,"low":3.95,"close":4.05},"depth":{"buy":[{"quantity":4050,"price":4.0,"orders":2},{"quantity":12150,"price":3.95,"orders":5},{"quantity":10125,"price":3.9,"orders":5},{"quantity":6075,"price":3.85,"orders":3},{"quantity":4050,"price":3.8,"orders":2}],"sell":[{"quantity":2025,"price":4.1,"orders":1},{"quantity":6075,"price":4.15,"orders":3},{"quantity":8100,"price":4.2,"orders":4},{"quantity":4050,"price":4.25,"orders":2},{"quantity":4050,"price":4.3,"orders":2}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|45521","symbol":"HINDPETRO25SEP380PE","last_price":4.05,"volume":562950,"average_price":4.63,"oi":652050.0,"net_change":-1.45,"total_buy_quantity":348300.0,"total_sell_quantity":392850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.5,"last_trade_time":"1757498311053","oi_day_high":698625.0,"oi_day_low":652050.0},"NSE_FO:DELHIVERY25SEP470CE":{"ohlc":{"open":9.95,"high":11.8,"low":8.65,"close":9.8},"depth":{"buy":[{"quantity":2075,"price":9.75,"orders":1},{"quantity":2075,"price":9.7,"orders":1},{"quantity":6225,"price":9.65,"orders":3},{"quantity":2075,"price":9.6,"orders":1},{"quantity":4150,"price":9.55,"orders":2}],"sell":[{"quantity":2075,"price":9.9,"orders":1},{"quantity":2075,"price":9.95,"orders":1},{"quantity":2075,"price":10.0,"orders":1},{"quantity":6225,"price":10.05,"orders":3},{"quantity":4150,"price":10.1,"orders":2}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|83162","symbol":"DELHIVERY25SEP470CE","last_price":9.8,"volume":834150,"average_price":9.88,"oi":697200.0,"net_change":-0.15,"total_buy_quantity":365200.0,"total_sell_quantity":327850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.95,"last_trade_time":"1757498360969","oi_day_high":699275.0,"oi_day_low":657775.0},"NSE_FO:COALINDIA25SEP375PE":{"ohlc":{"open":1.5,"high":1.75,"low":1.15,"close":1.25},"depth":{"buy":[{"quantity":12150,"price":1.2,"orders":5},{"quantity":22950,"price":1.15,"orders":8},{"quantity":37800,"price":1.1,"orders":9},{"quantity":12150,"price":1.05,"orders":2},{"quantity":17550,"price":1.0,"orders":6}],"sell":[{"quantity":17550,"price":1.3,"orders":5},{"quantity":29700,"price":1.35,"orders":7},{"quantity":29700,"price":1.4,"orders":7},{"quantity":13500,"price":1.45,"orders":6},{"quantity":24300,"price":1.5,"orders":9}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|76636","symbol":"COALINDIA25SEP375PE","last_price":1.25,"volume":965250,"average_price":1.31,"oi":1760400.0,"net_change":-0.6,"total_buy_quantity":480600.0,"total_sell_quantity":473850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.85,"last_trade_time":"1757498373539","oi_day_high":1767150.0,"oi_day_low":1688850.0},"NSE_FO:CDSL25SEP1460PE":{"ohlc":{"open":8.75,"high":14.05,"low":7.6,"close":10.2},"depth":{"buy":[{"quantity":950,"price":9.9,"orders":2},{"quantity":475,"price":9.7,"orders":1},{"quantity":1900,"price":9.5,"orders":1},{"quantity":950,"price":9.4,"orders":1},{"quantity":475,"price":9.0,"orders":1}],"sell":[{"quantity":475,"price":10.2,"orders":1},{"quantity":950,"price":10.25,"orders":2},{"quantity":950,"price":10.3,"orders":2},{"quantity":1425,"price":10.35,"orders":2},{"quantity":950,"price":10.4,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|74935","symbol":"CDSL25SEP1460PE","last_price":10.2,"volume":311125,"average_price":11.0,"oi":222300.0,"net_change":0.2,"total_buy_quantity":122550.0,"total_sell_quantity":104025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.5,"last_trade_time":"1757498317571","oi_day_high":236550.0,"oi_day_low":217075.0},"NSE_FO:MOTHERSON25SEP92.5CE":{"ohlc":{"open":8.35,"high":10.3,"low":8.35,"close":9.15},"depth":{"buy":[{"quantity":6150,"price":9.15,"orders":1},{"quantity":12300,"price":9.1,"orders":2},{"quantity":6150,"price":9.0,"orders":1},{"quantity":6150,"price":8.95,"orders":1},{"quantity":6150,"price":8.9,"orders":1}],"sell":[{"quantity":24600,"price":9.25,"orders":4},{"quantity":18450,"price":9.3,"orders":3},{"quantity":6150,"price":9.35,"orders":1},{"quantity":6150,"price":9.4,"orders":1},{"quantity":6150,"price":9.45,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|110107","symbol":"MOTHERSON25SEP92.5CE","last_price":9.15,"volume":910200,"average_price":9.36,"oi":805650.0,"net_change":1.85,"total_buy_quantity":621150.0,"total_sell_quantity":682650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.3,"last_trade_time":"1757498395041","oi_day_high":824100.0,"oi_day_low":682650.0},"NSE_FO:INDHOTEL25SEP770PE":{"ohlc":{"open":10.35,"high":13.5,"low":9.9,"close":11.65},"depth":{"buy":[{"quantity":2000,"price":11.45,"orders":2},{"quantity":2000,"price":11.4,"orders":1},{"quantity":1000,"price":11.35,"orders":1},{"quantity":2000,"price":11.3,"orders":1},{"quantity":1000,"price":11.25,"orders":1}],"sell":[{"quantity":1000,"price":11.65,"orders":1},{"quantity":1000,"price":11.7,"orders":1},{"quantity":2000,"price":11.75,"orders":2},{"quantity":2000,"price":11.8,"orders":2},{"quantity":1000,"price":11.9,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|95567","symbol":"INDHOTEL25SEP770PE","last_price":11.65,"volume":236000,"average_price":11.55,"oi":487000.0,"net_change":-0.9,"total_buy_quantity":250000.0,"total_sell_quantity":238000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.55,"last_trade_time":"1757498397739","oi_day_high":489000.0,"oi_day_low":446000.0},"NSE_FO:HINDUNILVR25SEP2660CE":{"ohlc":{"open":39.0,"high":41.4,"low":29.15,"close":37.15},"depth":{"buy":[{"quantity":300,"price":36.55,"orders":1},{"quantity":300,"price":36.45,"orders":1},{"quantity":300,"price":36.4,"orders":1},{"quantity":300,"price":36.35,"orders":1},{"quantity":600,"price":36.3,"orders":2}],"sell":[{"quantity":300,"price":37.3,"orders":1},{"quantity":300,"price":37.35,"orders":1},{"quantity":300,"price":37.45,"orders":1},{"quantity":1200,"price":37.55,"orders":2},{"quantity":900,"price":37.6,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|91736","symbol":"HINDUNILVR25SEP2660CE","last_price":37.15,"volume":592500,"average_price":35.27,"oi":252300.0,"net_change":-0.9,"total_buy_quantity":164100.0,"total_sell_quantity":69000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.65,"last_trade_time":"1757498395136","oi_day_high":256200.0,"oi_day_low":208200.0},"NSE_FO:SAIL25SEP120PE":{"ohlc":{"open":0.5,"high":0.55,"low":0.4,"close":0.45},"depth":{"buy":[{"quantity":32900,"price":0.45,"orders":5},{"quantity":178600,"price":0.4,"orders":13},{"quantity":441800,"price":0.35,"orders":10},{"quantity":799000,"price":0.3,"orders":15},{"quantity":700300,"price":0.25,"orders":12}],"sell":[{"quantity":178600,"price":0.5,"orders":12},{"quantity":183300,"price":0.55,"orders":9},{"quantity":136300,"price":0.6,"orders":9},{"quantity":112800,"price":0.65,"orders":3},{"quantity":117500,"price":0.7,"orders":4}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|130507","symbol":"SAIL25SEP120PE","last_price":0.45,"volume":695600,"average_price":0.45,"oi":3172500.0,"net_change":-0.1,"total_buy_quantity":3661300.0,"total_sell_quantity":1532200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1757497994426","oi_day_high":3379300.0,"oi_day_low":3172500.0},"NSE_FO:SBILIFE25SEP1820CE":{"ohlc":{"open":34.75,"high":48.0,"low":30.3,"close":42.75},"depth":{"buy":[{"quantity":750,"price":43.15,"orders":2},{"quantity":375,"price":43.1,"orders":1},{"quantity":375,"price":43.0,"orders":1},{"quantity":375,"price":42.9,"orders":1},{"quantity":750,"price":42.85,"orders":2}],"sell":[{"quantity":375,"price":44.0,"orders":1},{"quantity":750,"price":44.05,"orders":2},{"quantity":375,"price":44.1,"orders":1},{"quantity":375,"price":44.15,"orders":1},{"quantity":750,"price":44.3,"orders":2}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|121980","symbol":"SBILIFE25SEP1820CE","last_price":42.75,"volume":618000,"average_price":40.57,"oi":157875.0,"net_change":12.5,"total_buy_quantity":124875.0,"total_sell_quantity":70125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.85,"last_trade_time":"1757498392420","oi_day_high":228375.0,"oi_day_low":157875.0},"NSE_FO:MCX25SEP7400CE":{"ohlc":{"open":400.2,"high":490.0,"low":356.1,"close":367.75},"depth":{"buy":[{"quantity":125,"price":364.5,"orders":1},{"quantity":125,"price":364.45,"orders":1},{"quantity":125,"price":364.4,"orders":1},{"quantity":125,"price":363.9,"orders":1},{"quantity":125,"price":363.85,"orders":1}],"sell":[{"quantity":125,"price":370.35,"orders":1},{"quantity":125,"price":370.4,"orders":1},{"quantity":125,"price":379.0,"orders":1},{"quantity":125,"price":380.2,"orders":1},{"quantity":875,"price":400.6,"orders":2}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|113269","symbol":"MCX25SEP7400CE","last_price":367.75,"volume":25625,"average_price":416.94,"oi":36625.0,"net_change":6.95,"total_buy_quantity":22500.0,"total_sell_quantity":14375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":724.85,"last_trade_time":"1757498367939","oi_day_high":37750.0,"oi_day_low":35625.0},"NSE_FO:M&M25SEP3300PE":{"ohlc":{"open":6.85,"high":10.9,"low":6.3,"close":8.75},"depth":{"buy":[{"quantity":800,"price":8.6,"orders":4},{"quantity":1000,"price":8.55,"orders":5},{"quantity":1200,"price":8.5,"orders":3},{"quantity":400,"price":8.45,"orders":2},{"quantity":400,"price":8.4,"orders":2}],"sell":[{"quantity":400,"price":8.75,"orders":2},{"quantity":800,"price":8.8,"orders":4},{"quantity":1400,"price":8.85,"orders":4},{"quantity":800,"price":8.9,"orders":1},{"quantity":1200,"price":8.95,"orders":2}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|110356","symbol":"M&M25SEP3300PE","last_price":8.75,"volume":1057800,"average_price":8.88,"oi":723400.0,"net_change":1.85,"total_buy_quantity":421600.0,"total_sell_quantity":110800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.45,"last_trade_time":"1757498398695","oi_day_high":723400.0,"oi_day_low":596400.0},"NSE_FO:IRFC25SEP117.5PE":{"ohlc":{"open":0.65,"high":0.65,"low":0.4,"close":0.45},"depth":{"buy":[{"quantity":25500,"price":0.45,"orders":6},{"quantity":38250,"price":0.4,"orders":5},{"quantity":46750,"price":0.35,"orders":4},{"quantity":242250,"price":0.3,"orders":7},{"quantity":242250,"price":0.25,"orders":7}],"sell":[{"quantity":8500,"price":0.5,"orders":2},{"quantity":38250,"price":0.55,"orders":9},{"quantity":21250,"price":0.6,"orders":5},{"quantity":12750,"price":0.65,"orders":3},{"quantity":12750,"price":0.7,"orders":3}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|99078","symbol":"IRFC25SEP117.5PE","last_price":0.45,"volume":327250,"average_price":0.47,"oi":518500.0,"net_change":-0.35,"total_buy_quantity":1389750.0,"total_sell_quantity":824500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1757497341129","oi_day_high":535500.0,"oi_day_low":433500.0},"NSE_FO:NCC25SEP210PE":{"ohlc":{"open":6.5,"high":7.0,"low":5.85,"close":6.2},"depth":{"buy":[{"quantity":2700,"price":6.2,"orders":1},{"quantity":2700,"price":6.15,"orders":1},{"quantity":5400,"price":6.1,"orders":2},{"quantity":2700,"price":6.05,"orders":1},{"quantity":21600,"price":6.0,"orders":1}],"sell":[{"quantity":10800,"price":6.3,"orders":4},{"quantity":8100,"price":6.35,"orders":3},{"quantity":10800,"price":6.4,"orders":4},{"quantity":5400,"price":6.45,"orders":2},{"quantity":24300,"price":6.5,"orders":3}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|116386","symbol":"NCC25SEP210PE","last_price":6.2,"volume":334800,"average_price":6.52,"oi":774900.0,"net_change":-1.45,"total_buy_quantity":221400.0,"total_sell_quantity":531900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.65,"last_trade_time":"1757498340008","oi_day_high":774900.0,"oi_day_low":723600.0},"NSE_FO:LTIM25SEP5200PE":{"ohlc":{"open":178.0,"high":178.0,"low":59.85,"close":86.8},"depth":{"buy":[{"quantity":750,"price":87.15,"orders":2},{"quantity":150,"price":87.1,"orders":1},{"quantity":150,"price":87.05,"orders":1},{"quantity":150,"price":87.0,"orders":1},{"quantity":300,"price":86.95,"orders":2}],"sell":[{"quantity":150,"price":90.35,"orders":1},{"quantity":150,"price":90.45,"orders":1},{"quantity":300,"price":90.5,"orders":2},{"quantity":900,"price":91.7,"orders":2},{"quantity":1050,"price":92.6,"orders":3}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|109650","symbol":"LTIM25SEP5200PE","last_price":86.8,"volume":394200,"average_price":79.26,"oi":69000.0,"net_change":-73.9,"total_buy_quantity":27750.0,"total_sell_quantity":15000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":291.35,"last_trade_time":"1757498393945","oi_day_high":86100.0,"oi_day_low":64650.0},"NSE_FO:AXISBANK25SEP1050PE":{"ohlc":{"open":11.5,"high":13.3,"low":6.3,"close":6.4},"depth":{"buy":[{"quantity":625,"price":6.35,"orders":1},{"quantity":6250,"price":6.3,"orders":6},{"quantity":12500,"price":6.25,"orders":4},{"quantity":3125,"price":6.2,"orders":5},{"quantity":4375,"price":6.15,"orders":4}],"sell":[{"quantity":2500,"price":6.45,"orders":4},{"quantity":14375,"price":6.5,"orders":7},{"quantity":1875,"price":6.55,"orders":3},{"quantity":5000,"price":6.6,"orders":6},{"quantity":2500,"price":6.65,"orders":4}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|66104","symbol":"AXISBANK25SEP1050PE","last_price":6.4,"volume":2397500,"average_price":8.15,"oi":1355625.0,"net_change":-6.75,"total_buy_quantity":413750.0,"total_sell_quantity":217500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.35,"last_trade_time":"1757498392942","oi_day_high":1521875.0,"oi_day_low":1355625.0},"NSE_FO:TIINDIA25SEP2950CE":{"ohlc":{"open":255.0,"high":318.95,"low":255.0,"close":318.95},"depth":{"buy":[{"quantity":200,"price":302.4,"orders":1},{"quantity":200,"price":302.35,"orders":1},{"quantity":200,"price":302.15,"orders":1},{"quantity":200,"price":302.05,"orders":1},{"quantity":200,"price":297.0,"orders":1}],"sell":[{"quantity":200,"price":310.3,"orders":1},{"quantity":200,"price":310.35,"orders":1},{"quantity":200,"price":310.45,"orders":1},{"quantity":200,"price":310.6,"orders":1},{"quantity":200,"price":310.7,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|130136","symbol":"TIINDIA25SEP2950CE","last_price":318.95,"volume":1800,"average_price":290.88,"oi":8800.0,"net_change":74.05,"total_buy_quantity":17400.0,"total_sell_quantity":21000.0,"lower_circuit_limit":79.2,"upper_circuit_limit":410.6,"last_trade_time":"1757495380593","oi_day_high":8800.0,"oi_day_low":8600.0},"NSE_FO:TITAN25SEP3650CE":{"ohlc":{"open":57.45,"high":64.8,"low":46.4,"close":50.4},"depth":{"buy":[{"quantity":175,"price":50.0,"orders":1},{"quantity":350,"price":49.95,"orders":2},{"quantity":175,"price":49.8,"orders":1},{"quantity":175,"price":49.65,"orders":1},{"quantity":175,"price":49.2,"orders":1}],"sell":[{"quantity":525,"price":50.5,"orders":2},{"quantity":1925,"price":50.65,"orders":2},{"quantity":525,"price":50.7,"orders":2},{"quantity":525,"price":50.75,"orders":2},{"quantity":700,"price":50.8,"orders":2}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|130660","symbol":"TITAN25SEP3650CE","last_price":50.4,"volume":385350,"average_price":51.97,"oi":214375.0,"net_change":-6.05,"total_buy_quantity":75775.0,"total_sell_quantity":54600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":131.55,"last_trade_time":"1757498395105","oi_day_high":229425.0,"oi_day_low":194950.0},"NSE_FO:NBCC25SEP100CE":{"ohlc":{"open":5.45,"high":7.95,"low":5.45,"close":6.95},"depth":{"buy":[{"quantity":6500,"price":6.85,"orders":1},{"quantity":13000,"price":6.8,"orders":2},{"quantity":19500,"price":6.75,"orders":3},{"quantity":6500,"price":6.65,"orders":1},{"quantity":6500,"price":6.6,"orders":1}],"sell":[{"quantity":6500,"price":7.05,"orders":1},{"quantity":6500,"price":7.1,"orders":1},{"quantity":6500,"price":7.15,"orders":1},{"quantity":6500,"price":7.3,"orders":1},{"quantity":45500,"price":7.35,"orders":2}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|116331","symbol":"NBCC25SEP100CE","last_price":6.95,"volume":1020500,"average_price":6.82,"oi":858000.0,"net_change":2.05,"total_buy_quantity":1014000.0,"total_sell_quantity":377000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.9,"last_trade_time":"1757498340013","oi_day_high":981500.0,"oi_day_low":858000.0},"NSE_FO:INDIGO25SEP5700PE":{"ohlc":{"open":123.4,"high":150.3,"low":112.4,"close":136.7},"depth":{"buy":[{"quantity":150,"price":134.2,"orders":1},{"quantity":300,"price":134.15,"orders":2},{"quantity":150,"price":133.7,"orders":1},{"quantity":150,"price":133.65,"orders":1},{"quantity":300,"price":132.2,"orders":1}],"sell":[{"quantity":150,"price":135.95,"orders":1},{"quantity":150,"price":136.0,"orders":1},{"quantity":150,"price":136.2,"orders":1},{"quantity":150,"price":136.25,"orders":1},{"quantity":150,"price":136.5,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|96333","symbol":"INDIGO25SEP5700PE","last_price":136.7,"volume":183450,"average_price":132.2,"oi":271650.0,"net_change":3.4,"total_buy_quantity":25800.0,"total_sell_quantity":27300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":290.25,"last_trade_time":"1757498354246","oi_day_high":285750.0,"oi_day_low":271650.0},"NSE_FO:NATIONALUM25SEP185PE":{"ohlc":{"open":0.7,"high":0.7,"low":0.55,"close":0.6},"depth":{"buy":[{"quantity":157500,"price":0.5,"orders":11},{"quantity":187500,"price":0.45,"orders":6},{"quantity":172500,"price":0.4,"orders":7},{"quantity":112500,"price":0.35,"orders":4},{"quantity":112500,"price":0.3,"orders":4}],"sell":[{"quantity":15000,"price":0.6,"orders":4},{"quantity":3750,"price":0.65,"orders":1},{"quantity":3750,"price":0.7,"orders":1},{"quantity":11250,"price":0.75,"orders":2},{"quantity":60000,"price":1.0,"orders":2}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|110674","symbol":"NATIONALUM25SEP185PE","last_price":0.6,"volume":723750,"average_price":0.56,"oi":1672500.0,"net_change":-0.2,"total_buy_quantity":1331250.0,"total_sell_quantity":558750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1757495124554","oi_day_high":1695000.0,"oi_day_low":1608750.0},"NSE_FO:JSWENERGY25SEP500PE":{"ohlc":{"open":7.35,"high":7.35,"low":3.75,"close":4.5},"depth":{"buy":[{"quantity":2000,"price":4.5,"orders":2},{"quantity":6000,"price":4.45,"orders":5},{"quantity":5000,"price":4.4,"orders":4},{"quantity":3000,"price":4.35,"orders":3},{"quantity":4000,"price":4.3,"orders":3}],"sell":[{"quantity":1000,"price":4.6,"orders":1},{"quantity":5000,"price":4.65,"orders":5},{"quantity":2000,"price":4.7,"orders":2},{"quantity":2000,"price":4.75,"orders":2},{"quantity":2000,"price":4.8,"orders":2}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|103199","symbol":"JSWENERGY25SEP500PE","last_price":4.5,"volume":952000,"average_price":4.64,"oi":570000.0,"net_change":-3.85,"total_buy_quantity":484000.0,"total_sell_quantity":241000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.35,"last_trade_time":"1757498394877","oi_day_high":722000.0,"oi_day_low":560000.0},"NSE_FO:IIFL25SEP440CE":{"ohlc":{"open":14.9,"high":19.1,"low":14.55,"close":17.05},"depth":{"buy":[{"quantity":3300,"price":17.0,"orders":2},{"quantity":1650,"price":16.75,"orders":1},{"quantity":1650,"price":16.7,"orders":1},{"quantity":1650,"price":16.65,"orders":1},{"quantity":1650,"price":16.6,"orders":1}],"sell":[{"quantity":1650,"price":17.35,"orders":1},{"quantity":1650,"price":17.4,"orders":1},{"quantity":1650,"price":17.45,"orders":1},{"quantity":1650,"price":17.5,"orders":1},{"quantity":1650,"price":17.7,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|97545","symbol":"IIFL25SEP440CE","last_price":17.05,"volume":260700,"average_price":16.95,"oi":196350.0,"net_change":2.8,"total_buy_quantity":216150.0,"total_sell_quantity":140250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.4,"last_trade_time":"1757498323861","oi_day_high":282150.0,"oi_day_low":196350.0},"NSE_FO:CGPOWER25SEP660PE":{"ohlc":{"open":1.45,"high":1.6,"low":1.0,"close":1.0},"depth":{"buy":[{"quantity":9350,"price":1.0,"orders":2},{"quantity":1700,"price":0.95,"orders":2},{"quantity":3400,"price":0.9,"orders":4},{"quantity":23800,"price":0.85,"orders":4},{"quantity":2550,"price":0.8,"orders":3}],"sell":[{"quantity":1700,"price":1.1,"orders":2},{"quantity":5100,"price":1.15,"orders":4},{"quantity":2550,"price":1.2,"orders":3},{"quantity":3400,"price":1.25,"orders":4},{"quantity":2550,"price":1.3,"orders":3}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|78227","symbol":"CGPOWER25SEP660PE","last_price":1.0,"volume":99450,"average_price":1.19,"oi":224400.0,"net_change":-0.9,"total_buy_quantity":219300.0,"total_sell_quantity":141950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1757498399217","oi_day_high":257550.0,"oi_day_low":224400.0},"NSE_FO:TRENT25SEP5200PE":{"ohlc":{"open":126.5,"high":148.0,"low":113.75,"close":127.15},"depth":{"buy":[{"quantity":100,"price":126.05,"orders":1},{"quantity":400,"price":126.0,"orders":4},{"quantity":100,"price":125.1,"orders":1},{"quantity":300,"price":125.05,"orders":2},{"quantity":100,"price":125.0,"orders":1}],"sell":[{"quantity":200,"price":128.8,"orders":2},{"quantity":100,"price":129.95,"orders":1},{"quantity":100,"price":130.0,"orders":1},{"quantity":100,"price":130.1,"orders":1},{"quantity":200,"price":130.15,"orders":2}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|142764","symbol":"TRENT25SEP5200PE","last_price":127.15,"volume":606200,"average_price":134.0,"oi":204200.0,"net_change":-0.3,"total_buy_quantity":34400.0,"total_sell_quantity":25300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":301.65,"last_trade_time":"1757498388432","oi_day_high":204200.0,"oi_day_low":150100.0},"NSE_FO:CANBK25SEP105CE":{"ohlc":{"open":5.2,"high":7.15,"low":5.0,"close":6.75},"depth":{"buy":[{"quantity":13500,"price":6.75,"orders":2},{"quantity":13500,"price":6.7,"orders":2},{"quantity":13500,"price":6.65,"orders":2},{"quantity":6750,"price":6.6,"orders":1},{"quantity":13500,"price":6.55,"orders":2}],"sell":[{"quantity":20250,"price":6.85,"orders":3},{"quantity":20250,"price":6.9,"orders":3},{"quantity":13500,"price":6.95,"orders":2},{"quantity":20250,"price":7.0,"orders":3},{"quantity":6750,"price":7.05,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|74407","symbol":"CANBK25SEP105CE","last_price":6.75,"volume":3672000,"average_price":6.5,"oi":2490750.0,"net_change":2.25,"total_buy_quantity":614250.0,"total_sell_quantity":823500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.5,"last_trade_time":"1757498347018","oi_day_high":4144500.0,"oi_day_low":2490750.0},"NSE_FO:HINDZINC25SEP420CE":{"ohlc":{"open":19.7,"high":21.95,"low":18.05,"close":19.5},"depth":{"buy":[{"quantity":1225,"price":19.35,"orders":1},{"quantity":1225,"price":19.3,"orders":1},{"quantity":1225,"price":19.25,"orders":1},{"quantity":3675,"price":19.2,"orders":2},{"quantity":1225,"price":19.05,"orders":1}],"sell":[{"quantity":1225,"price":19.75,"orders":1},{"quantity":1225,"price":19.8,"orders":1},{"quantity":1225,"price":19.85,"orders":1},{"quantity":1225,"price":19.9,"orders":1},{"quantity":1225,"price":20.15,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|94376","symbol":"HINDZINC25SEP420CE","last_price":19.5,"volume":98000,"average_price":19.58,"oi":278075.0,"net_change":-0.45,"total_buy_quantity":210700.0,"total_sell_quantity":144550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.95,"last_trade_time":"1757498350005","oi_day_high":279300.0,"oi_day_low":268275.0},"NSE_FO:RELIANCE25SEP1390PE":{"ohlc":{"open":27.35,"high":28.35,"low":21.95,"close":25.6},"depth":{"buy":[{"quantity":1000,"price":25.5,"orders":1},{"quantity":500,"price":25.4,"orders":1},{"quantity":1000,"price":25.35,"orders":2},{"quantity":500,"price":25.3,"orders":1},{"quantity":500,"price":25.25,"orders":1}],"sell":[{"quantity":500,"price":25.75,"orders":1},{"quantity":1000,"price":25.8,"orders":2},{"quantity":1500,"price":25.85,"orders":2},{"quantity":2500,"price":25.9,"orders":3},{"quantity":500,"price":25.95,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|120707","symbol":"RELIANCE25SEP1390PE","last_price":25.6,"volume":1747000,"average_price":24.98,"oi":1849500.0,"net_change":-3.5,"total_buy_quantity":123500.0,"total_sell_quantity":102500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.4,"last_trade_time":"1757498398826","oi_day_high":1883000.0,"oi_day_low":1823000.0},"NSE_FO:NHPC25SEP78PE":{"ohlc":{"open":1.5,"high":1.5,"low":1.1,"close":1.15},"depth":{"buy":[{"quantity":25600,"price":1.05,"orders":4},{"quantity":12800,"price":1.0,"orders":2},{"quantity":96000,"price":0.95,"orders":4},{"quantity":6400,"price":0.9,"orders":1},{"quantity":32000,"price":0.85,"orders":2}],"sell":[{"quantity":25600,"price":1.15,"orders":4},{"quantity":89600,"price":1.2,"orders":7},{"quantity":57600,"price":1.25,"orders":5},{"quantity":12800,"price":1.3,"orders":2},{"quantity":25600,"price":1.35,"orders":4}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|117809","symbol":"NHPC25SEP78PE","last_price":1.15,"volume":921600,"average_price":1.3,"oi":1158400.0,"net_change":-0.4,"total_buy_quantity":518400.0,"total_sell_quantity":1299200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1757498259919","oi_day_high":1222400.0,"oi_day_low":1120000.0},"NSE_FO:SBILIFE25SEP1820PE":{"ohlc":{"open":35.15,"high":35.15,"low":21.6,"close":24.15},"depth":{"buy":[{"quantity":750,"price":23.2,"orders":2},{"quantity":375,"price":23.15,"orders":1},{"quantity":375,"price":23.1,"orders":1},{"quantity":375,"price":23.05,"orders":1},{"quantity":375,"price":22.9,"orders":1}],"sell":[{"quantity":375,"price":23.8,"orders":1},{"quantity":375,"price":23.95,"orders":1},{"quantity":1125,"price":24.0,"orders":2},{"quantity":1500,"price":24.15,"orders":2},{"quantity":375,"price":24.55,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|121981","symbol":"SBILIFE25SEP1820PE","last_price":24.15,"volume":328500,"average_price":25.78,"oi":146625.0,"net_change":-14.9,"total_buy_quantity":99750.0,"total_sell_quantity":96000.0,"lower_circuit_limit":0.2,"upper_circuit_limit":77.9,"last_trade_time":"1757498392415","oi_day_high":156000.0,"oi_day_low":110250.0},"NSE_FO:KEI25SEP3850CE":{"ohlc":{"open":264.55,"high":277.45,"low":263.6,"close":266.15},"depth":{"buy":[{"quantity":175,"price":281.75,"orders":1},{"quantity":175,"price":281.7,"orders":1},{"quantity":175,"price":281.6,"orders":1},{"quantity":175,"price":281.55,"orders":1},{"quantity":175,"price":280.85,"orders":1}],"sell":[{"quantity":175,"price":292.15,"orders":1},{"quantity":175,"price":292.2,"orders":1},{"quantity":175,"price":292.25,"orders":1},{"quantity":175,"price":292.35,"orders":1},{"quantity":175,"price":295.05,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|102205","symbol":"KEI25SEP3850CE","last_price":266.15,"volume":2625,"average_price":268.62,"oi":8925.0,"net_change":-1.1,"total_buy_quantity":16100.0,"total_sell_quantity":16450.0,"lower_circuit_limit":83.75,"upper_circuit_limit":514.35,"last_trade_time":"1757495523128","oi_day_high":10850.0,"oi_day_low":8925.0},"NSE_FO:JSWSTEEL25SEP1040PE":{"ohlc":{"open":3.15,"high":3.6,"low":2.8,"close":3.3},"depth":{"buy":[{"quantity":2700,"price":3.05,"orders":4},{"quantity":2025,"price":3.0,"orders":3},{"quantity":2025,"price":2.95,"orders":3},{"quantity":3375,"price":2.9,"orders":4},{"quantity":6750,"price":2.85,"orders":4}],"sell":[{"quantity":675,"price":3.2,"orders":1},{"quantity":5400,"price":3.25,"orders":6},{"quantity":4050,"price":3.3,"orders":4},{"quantity":4050,"price":3.35,"orders":4},{"quantity":1350,"price":3.4,"orders":2}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|103548","symbol":"JSWSTEEL25SEP1040PE","last_price":3.3,"volume":143100,"average_price":3.2,"oi":195750.0,"net_change":-0.05,"total_buy_quantity":227475.0,"total_sell_quantity":214650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1757498166985","oi_day_high":209925.0,"oi_day_low":191700.0},"NSE_FO:NTPC25SEP330PE":{"ohlc":{"open":5.2,"high":7.2,"low":5.2,"close":6.25},"depth":{"buy":[{"quantity":7500,"price":6.25,"orders":5},{"quantity":7500,"price":6.2,"orders":5},{"quantity":7500,"price":6.15,"orders":5},{"quantity":4500,"price":6.1,"orders":3},{"quantity":7500,"price":6.05,"orders":4}],"sell":[{"quantity":18000,"price":6.4,"orders":10},{"quantity":12000,"price":6.45,"orders":7},{"quantity":18000,"price":6.5,"orders":7},{"quantity":10500,"price":6.55,"orders":4},{"quantity":4500,"price":6.6,"orders":2}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|118623","symbol":"NTPC25SEP330PE","last_price":6.25,"volume":1687500,"average_price":6.31,"oi":2560500.0,"net_change":-1.45,"total_buy_quantity":286500.0,"total_sell_quantity":340500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.7,"last_trade_time":"1757498374463","oi_day_high":2614500.0,"oi_day_low":2520000.0},"NSE_FO:ASTRAL25SEP1360PE":{"ohlc":{"open":3.0,"high":8.3,"low":2.9,"close":7.95},"depth":{"buy":[{"quantity":425,"price":6.35,"orders":1},{"quantity":10200,"price":6.3,"orders":1},{"quantity":1275,"price":3.05,"orders":1},{"quantity":2975,"price":2.3,"orders":2},{"quantity":2125,"price":2.25,"orders":1}],"sell":[{"quantity":425,"price":7.85,"orders":1},{"quantity":850,"price":7.9,"orders":2},{"quantity":850,"price":7.95,"orders":2},{"quantity":425,"price":8.1,"orders":1},{"quantity":425,"price":8.25,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|68812","symbol":"ASTRAL25SEP1360PE","last_price":7.95,"volume":46750,"average_price":6.38,"oi":140675.0,"net_change":2.8,"total_buy_quantity":158100.0,"total_sell_quantity":76500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.15,"last_trade_time":"1757498367437","oi_day_high":141525.0,"oi_day_low":129625.0},"NSE_FO:UNOMINDA25SEP1280PE":{"ohlc":{"open":26.0,"high":40.95,"low":24.5,"close":40.5},"depth":{"buy":[{"quantity":550,"price":39.75,"orders":1},{"quantity":550,"price":39.7,"orders":1},{"quantity":550,"price":39.65,"orders":1},{"quantity":550,"price":39.6,"orders":1},{"quantity":1650,"price":39.5,"orders":1}],"sell":[{"quantity":550,"price":40.5,"orders":1},{"quantity":550,"price":41.05,"orders":1},{"quantity":1650,"price":41.1,"orders":2},{"quantity":550,"price":41.5,"orders":1},{"quantity":1650,"price":41.7,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|143585","symbol":"UNOMINDA25SEP1280PE","last_price":40.5,"volume":113300,"average_price":35.45,"oi":54450.0,"net_change":10.1,"total_buy_quantity":157850.0,"total_sell_quantity":89100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.65,"last_trade_time":"1757498374905","oi_day_high":64350.0,"oi_day_low":54450.0},"NSE_FO:SOLARINDS25SEP14000PE":{"ohlc":{"open":357.05,"high":445.0,"low":280.75,"close":291.95},"depth":{"buy":[{"quantity":75,"price":282.7,"orders":1},{"quantity":75,"price":282.65,"orders":1},{"quantity":300,"price":282.4,"orders":1},{"quantity":75,"price":281.0,"orders":1},{"quantity":75,"price":280.0,"orders":1}],"sell":[{"quantity":75,"price":291.9,"orders":1},{"quantity":375,"price":291.95,"orders":1},{"quantity":75,"price":299.0,"orders":1},{"quantity":75,"price":305.05,"orders":1},{"quantity":300,"price":305.85,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|135311","symbol":"SOLARINDS25SEP14000PE","last_price":291.95,"volume":36975,"average_price":362.37,"oi":42525.0,"net_change":-109.65,"total_buy_quantity":11700.0,"total_sell_quantity":7575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":863.6,"last_trade_time":"1757498391507","oi_day_high":43275.0,"oi_day_low":40125.0},"NSE_FO:PNB25SEP101PE":{"ohlc":{"open":0.7,"high":0.7,"low":0.45,"close":0.5},"depth":{"buy":[{"quantity":104000,"price":0.5,"orders":4},{"quantity":352000,"price":0.45,"orders":9},{"quantity":496000,"price":0.4,"orders":7},{"quantity":528000,"price":0.35,"orders":6},{"quantity":592000,"price":0.3,"orders":7}],"sell":[{"quantity":128000,"price":0.55,"orders":11},{"quantity":192000,"price":0.6,"orders":5},{"quantity":184000,"price":0.65,"orders":4},{"quantity":184000,"price":0.7,"orders":2},{"quantity":184000,"price":0.75,"orders":2}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|118530","symbol":"PNB25SEP101PE","last_price":0.5,"volume":2912000,"average_price":0.53,"oi":1952000.0,"net_change":-0.35,"total_buy_quantity":3504000.0,"total_sell_quantity":2112000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1757498345399","oi_day_high":2120000.0,"oi_day_low":1864000.0},"NSE_FO:TORNTPHARM25SEP3600CE":{"ohlc":{"open":89.35,"high":102.9,"low":50.0,"close":61.0},"depth":{"buy":[{"quantity":250,"price":59.7,"orders":1},{"quantity":250,"price":59.2,"orders":1},{"quantity":250,"price":59.1,"orders":1},{"quantity":250,"price":58.8,"orders":1},{"quantity":250,"price":58.0,"orders":1}],"sell":[{"quantity":250,"price":62.85,"orders":1},{"quantity":250,"price":63.0,"orders":1},{"quantity":250,"price":64.5,"orders":1},{"quantity":250,"price":64.8,"orders":1},{"quantity":750,"price":65.0,"orders":3}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|142505","symbol":"TORNTPHARM25SEP3600CE","last_price":61.0,"volume":143750,"average_price":62.64,"oi":79000.0,"net_change":-26.1,"total_buy_quantity":53000.0,"total_sell_quantity":31500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":180.05,"last_trade_time":"1757498397392","oi_day_high":84500.0,"oi_day_low":66250.0},"NSE_FO:HINDALCO25SEP700CE":{"ohlc":{"open":47.2,"high":53.4,"low":46.15,"close":48.15},"depth":{"buy":[{"quantity":1400,"price":47.9,"orders":1},{"quantity":1400,"price":47.85,"orders":1},{"quantity":1400,"price":47.8,"orders":1},{"quantity":1400,"price":47.65,"orders":1},{"quantity":1400,"price":47.4,"orders":1}],"sell":[{"quantity":1400,"price":48.35,"orders":1},{"quantity":1400,"price":48.4,"orders":1},{"quantity":1400,"price":48.45,"orders":1},{"quantity":1400,"price":48.55,"orders":1},{"quantity":1400,"price":48.6,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|92784","symbol":"HINDALCO25SEP700CE","last_price":48.15,"volume":49000,"average_price":49.22,"oi":424200.0,"net_change":1.45,"total_buy_quantity":154000.0,"total_sell_quantity":170800.0,"lower_circuit_limit":14.8,"upper_circuit_limit":78.6,"last_trade_time":"1757498311165","oi_day_high":442400.0,"oi_day_low":424200.0},"NSE_FO:MAZDOCK25SEP2600CE":{"ohlc":{"open":146.75,"high":194.9,"low":144.3,"close":192.0},"depth":{"buy":[{"quantity":175,"price":191.05,"orders":1},{"quantity":175,"price":191.0,"orders":1},{"quantity":175,"price":190.95,"orders":1},{"quantity":350,"price":190.9,"orders":2},{"quantity":175,"price":189.1,"orders":1}],"sell":[{"quantity":175,"price":194.2,"orders":1},{"quantity":175,"price":194.25,"orders":1},{"quantity":175,"price":194.3,"orders":1},{"quantity":175,"price":194.4,"orders":1},{"quantity":175,"price":194.85,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|112444","symbol":"MAZDOCK25SEP2600CE","last_price":192.0,"volume":73675,"average_price":170.14,"oi":56175.0,"net_change":50.05,"total_buy_quantity":41475.0,"total_sell_quantity":21175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":305.35,"last_trade_time":"1757498385024","oi_day_high":63350.0,"oi_day_low":56175.0},"NSE_FO:DMART25SEP4700PE":{"ohlc":{"open":79.05,"high":162.3,"low":75.85,"close":156.95},"depth":{"buy":[{"quantity":150,"price":146.75,"orders":1},{"quantity":450,"price":146.7,"orders":3},{"quantity":300,"price":146.65,"orders":2},{"quantity":150,"price":140.75,"orders":1},{"quantity":150,"price":140.7,"orders":1}],"sell":[{"quantity":150,"price":156.95,"orders":1},{"quantity":150,"price":157.05,"orders":1},{"quantity":150,"price":157.15,"orders":1},{"quantity":450,"price":163.95,"orders":1},{"quantity":450,"price":164.15,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|84178","symbol":"DMART25SEP4700PE","last_price":156.95,"volume":201600,"average_price":122.46,"oi":89550.0,"net_change":74.7,"total_buy_quantity":11700.0,"total_sell_quantity":7500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":184.65,"last_trade_time":"1757498341148","oi_day_high":93450.0,"oi_day_low":76800.0},"NSE_FO:SUZLON25SEP56PE":{"ohlc":{"open":0.8,"high":1.0,"low":0.65,"close":0.7},"depth":{"buy":[{"quantity":56000,"price":0.7,"orders":5},{"quantity":72000,"price":0.65,"orders":6},{"quantity":144000,"price":0.6,"orders":9},{"quantity":152000,"price":0.55,"orders":6},{"quantity":176000,"price":0.5,"orders":7}],"sell":[{"quantity":24000,"price":0.75,"orders":3},{"quantity":48000,"price":0.8,"orders":6},{"quantity":96000,"price":0.85,"orders":7},{"quantity":24000,"price":0.9,"orders":3},{"quantity":32000,"price":0.95,"orders":4}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|126190","symbol":"SUZLON25SEP56PE","last_price":0.7,"volume":3536000,"average_price":0.78,"oi":1.172E7,"net_change":-0.35,"total_buy_quantity":2488000.0,"total_sell_quantity":1368000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1757498377018","oi_day_high":1.1944E7,"oi_day_low":1.0912E7},"NSE_FO:CAMS25SEP3700PE":{"ohlc":{"open":37.3,"high":37.3,"low":25.35,"close":29.0},"depth":{"buy":[{"quantity":150,"price":27.1,"orders":1},{"quantity":150,"price":26.3,"orders":1},{"quantity":3750,"price":24.0,"orders":2},{"quantity":150,"price":22.1,"orders":1},{"quantity":450,"price":21.0,"orders":1}],"sell":[{"quantity":150,"price":28.9,"orders":1},{"quantity":150,"price":28.95,"orders":1},{"quantity":300,"price":29.0,"orders":2},{"quantity":150,"price":29.6,"orders":1},{"quantity":150,"price":29.8,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|73961","symbol":"CAMS25SEP3700PE","last_price":29.0,"volume":99150,"average_price":29.83,"oi":91050.0,"net_change":-8.7,"total_buy_quantity":22500.0,"total_sell_quantity":30300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":124.2,"last_trade_time":"1757498346568","oi_day_high":91800.0,"oi_day_low":74550.0},"NSE_FO:BHARATFORG25SEP1120PE":{"ohlc":{"open":8.1,"high":8.1,"low":2.9,"close":5.35},"depth":{"buy":[{"quantity":1500,"price":5.25,"orders":2},{"quantity":2500,"price":5.2,"orders":4},{"quantity":2000,"price":5.15,"orders":2},{"quantity":1500,"price":5.1,"orders":2},{"quantity":500,"price":5.05,"orders":1}],"sell":[{"quantity":4500,"price":5.35,"orders":1},{"quantity":1000,"price":5.5,"orders":2},{"quantity":500,"price":5.55,"orders":1},{"quantity":1000,"price":5.6,"orders":2},{"quantity":1000,"price":5.65,"orders":2}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|72971","symbol":"BHARATFORG25SEP1120PE","last_price":5.35,"volume":302000,"average_price":3.88,"oi":820000.0,"net_change":-3.45,"total_buy_quantity":243000.0,"total_sell_quantity":72000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.8,"last_trade_time":"1757498396860","oi_day_high":835000.0,"oi_day_low":815500.0},"NSE_FO:SYNGENE25SEP630CE":{"ohlc":{"open":29.45,"high":31.8,"low":26.0,"close":30.75},"depth":{"buy":[{"quantity":2000,"price":30.35,"orders":2},{"quantity":1000,"price":30.05,"orders":1},{"quantity":1000,"price":29.15,"orders":1},{"quantity":3000,"price":28.75,"orders":1},{"quantity":7000,"price":28.7,"orders":2}],"sell":[{"quantity":1000,"price":30.85,"orders":1},{"quantity":1000,"price":30.9,"orders":1},{"quantity":1000,"price":30.95,"orders":1},{"quantity":1000,"price":31.0,"orders":1},{"quantity":1000,"price":31.05,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|126629","symbol":"SYNGENE25SEP630CE","last_price":30.75,"volume":27000,"average_price":28.79,"oi":46000.0,"net_change":3.85,"total_buy_quantity":110000.0,"total_sell_quantity":143000.0,"lower_circuit_limit":4.75,"upper_circuit_limit":49.05,"last_trade_time":"1757495641334","oi_day_high":51000.0,"oi_day_low":45000.0},"NSE_FO:KFINTECH25SEP1050PE":{"ohlc":{"open":9.65,"high":10.8,"low":6.7,"close":8.8},"depth":{"buy":[{"quantity":450,"price":8.35,"orders":1},{"quantity":450,"price":8.3,"orders":1},{"quantity":450,"price":8.15,"orders":1},{"quantity":450,"price":8.1,"orders":1},{"quantity":450,"price":8.05,"orders":1}],"sell":[{"quantity":450,"price":8.8,"orders":1},{"quantity":450,"price":9.15,"orders":1},{"quantity":450,"price":9.25,"orders":1},{"quantity":450,"price":9.3,"orders":1},{"quantity":450,"price":9.95,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|102581","symbol":"KFINTECH25SEP1050PE","last_price":8.8,"volume":95400,"average_price":8.38,"oi":119700.0,"net_change":-4.1,"total_buy_quantity":76050.0,"total_sell_quantity":72450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.7,"last_trade_time":"1757498344815","oi_day_high":123300.0,"oi_day_low":115200.0},"NSE_FO:BDL25SEP1450CE":{"ohlc":{"open":38.3,"high":80.95,"low":38.25,"close":80.95},"depth":{"buy":[{"quantity":975,"price":79.1,"orders":2},{"quantity":325,"price":78.3,"orders":1},{"quantity":325,"price":78.25,"orders":1},{"quantity":650,"price":78.2,"orders":2},{"quantity":325,"price":78.15,"orders":1}],"sell":[{"quantity":325,"price":80.95,"orders":1},{"quantity":975,"price":81.0,"orders":3},{"quantity":325,"price":81.1,"orders":1},{"quantity":325,"price":81.35,"orders":1},{"quantity":325,"price":81.8,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|68542","symbol":"BDL25SEP1450CE","last_price":80.95,"volume":3053700,"average_price":58.6,"oi":216125.0,"net_change":44.25,"total_buy_quantity":48750.0,"total_sell_quantity":23725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":95.05,"last_trade_time":"1757498399682","oi_day_high":522925.0,"oi_day_low":216125.0},"NSE_FO:GMRAIRPORT25SEP86PE":{"ohlc":{"open":1.25,"high":1.35,"low":1.15,"close":1.2},"depth":{"buy":[{"quantity":41850,"price":1.1,"orders":6},{"quantity":13950,"price":1.05,"orders":2},{"quantity":48825,"price":1.0,"orders":3},{"quantity":6975,"price":0.95,"orders":1},{"quantity":41850,"price":0.9,"orders":3}],"sell":[{"quantity":6975,"price":1.15,"orders":1},{"quantity":34875,"price":1.2,"orders":5},{"quantity":62775,"price":1.25,"orders":5},{"quantity":13950,"price":1.3,"orders":2},{"quantity":13950,"price":1.35,"orders":2}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|87650","symbol":"GMRAIRPORT25SEP86PE","last_price":1.2,"volume":390600,"average_price":1.21,"oi":1492650.0,"net_change":-0.3,"total_buy_quantity":467325.0,"total_sell_quantity":1164825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1757498234038","oi_day_high":1499625.0,"oi_day_low":1388025.0},"NSE_FO:DLF25SEP740CE":{"ohlc":{"open":27.5,"high":34.35,"low":27.3,"close":27.7},"depth":{"buy":[{"quantity":825,"price":29.2,"orders":1},{"quantity":825,"price":29.15,"orders":1},{"quantity":825,"price":29.1,"orders":1},{"quantity":825,"price":29.05,"orders":1},{"quantity":1650,"price":29.0,"orders":2}],"sell":[{"quantity":2475,"price":29.4,"orders":1},{"quantity":825,"price":29.45,"orders":1},{"quantity":2475,"price":29.5,"orders":3},{"quantity":825,"price":29.55,"orders":1},{"quantity":825,"price":29.6,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|82151","symbol":"DLF25SEP740CE","last_price":27.7,"volume":631950,"average_price":29.78,"oi":576675.0,"net_change":0.95,"total_buy_quantity":141075.0,"total_sell_quantity":141900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.85,"last_trade_time":"1757498398780","oi_day_high":576675.0,"oi_day_low":554400.0},"NSE_FO:ALKEM25SEP5400CE":{"ohlc":{"open":92.95,"high":101.45,"low":60.05,"close":70.15},"depth":{"buy":[{"quantity":125,"price":68.95,"orders":1},{"quantity":125,"price":68.9,"orders":1},{"quantity":125,"price":68.85,"orders":1},{"quantity":125,"price":68.6,"orders":1},{"quantity":125,"price":68.55,"orders":1}],"sell":[{"quantity":125,"price":70.1,"orders":1},{"quantity":250,"price":70.15,"orders":1},{"quantity":125,"price":70.5,"orders":1},{"quantity":125,"price":74.8,"orders":1},{"quantity":125,"price":74.85,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|65260","symbol":"ALKEM25SEP5400CE","last_price":70.15,"volume":107250,"average_price":79.47,"oi":42875.0,"net_change":-11.1,"total_buy_quantity":13250.0,"total_sell_quantity":19250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":194.7,"last_trade_time":"1757498396540","oi_day_high":45875.0,"oi_day_low":35625.0},"NSE_FO:PFC25SEP380CE":{"ohlc":{"open":19.8,"high":24.25,"low":19.5,"close":22.35},"depth":{"buy":[{"quantity":1300,"price":22.3,"orders":1},{"quantity":1300,"price":22.2,"orders":1},{"quantity":1300,"price":22.1,"orders":1},{"quantity":1300,"price":21.75,"orders":1},{"quantity":5200,"price":21.7,"orders":1}],"sell":[{"quantity":1300,"price":22.6,"orders":1},{"quantity":1300,"price":22.85,"orders":1},{"quantity":1300,"price":22.9,"orders":1},{"quantity":1300,"price":22.95,"orders":1},{"quantity":2600,"price":23.2,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|122550","symbol":"PFC25SEP380CE","last_price":22.35,"volume":583700,"average_price":22.05,"oi":847600.0,"net_change":3.85,"total_buy_quantity":208000.0,"total_sell_quantity":196300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.5,"last_trade_time":"1757498397558","oi_day_high":939900.0,"oi_day_low":843700.0},"NSE_FO:ASIANPAINT25SEP2480PE":{"ohlc":{"open":15.8,"high":22.85,"low":15.3,"close":16.6},"depth":{"buy":[{"quantity":250,"price":16.35,"orders":1},{"quantity":250,"price":16.15,"orders":1},{"quantity":250,"price":16.1,"orders":1},{"quantity":250,"price":16.05,"orders":1},{"quantity":500,"price":16.0,"orders":1}],"sell":[{"quantity":250,"price":16.8,"orders":1},{"quantity":250,"price":16.85,"orders":1},{"quantity":250,"price":16.9,"orders":1},{"quantity":250,"price":17.0,"orders":1},{"quantity":250,"price":17.05,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|68561","symbol":"ASIANPAINT25SEP2480PE","last_price":16.6,"volume":87000,"average_price":19.07,"oi":94750.0,"net_change":-4.0,"total_buy_quantity":76500.0,"total_sell_quantity":36750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.6,"last_trade_time":"1757498370313","oi_day_high":99500.0,"oi_day_low":92000.0},"NSE_FO:ABCAPITAL25SEP275CE":{"ohlc":{"open":19.45,"high":19.7,"low":16.0,"close":16.5},"depth":{"buy":[{"quantity":9300,"price":16.75,"orders":3},{"quantity":3100,"price":16.7,"orders":1},{"quantity":6200,"price":16.65,"orders":2},{"quantity":3100,"price":16.3,"orders":1},{"quantity":3100,"price":16.2,"orders":1}],"sell":[{"quantity":3100,"price":17.0,"orders":1},{"quantity":9300,"price":17.05,"orders":3},{"quantity":3100,"price":17.1,"orders":1},{"quantity":3100,"price":17.25,"orders":1},{"quantity":12400,"price":17.4,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|61414","symbol":"ABCAPITAL25SEP275CE","last_price":16.5,"volume":89900,"average_price":17.87,"oi":291400.0,"net_change":-1.65,"total_buy_quantity":297600.0,"total_sell_quantity":325500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.15,"last_trade_time":"1757498261800","oi_day_high":325500.0,"oi_day_low":291400.0},"NSE_FO:VOLTAS25SEP1360PE":{"ohlc":{"open":13.05,"high":26.65,"low":13.05,"close":23.05},"depth":{"buy":[{"quantity":375,"price":22.65,"orders":1},{"quantity":750,"price":22.6,"orders":2},{"quantity":375,"price":22.55,"orders":1},{"quantity":750,"price":22.4,"orders":2},{"quantity":1500,"price":22.35,"orders":1}],"sell":[{"quantity":375,"price":23.0,"orders":1},{"quantity":375,"price":23.05,"orders":1},{"quantity":375,"price":23.1,"orders":1},{"quantity":375,"price":23.15,"orders":1},{"quantity":375,"price":23.2,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|144147","symbol":"VOLTAS25SEP1360PE","last_price":23.05,"volume":147750,"average_price":21.51,"oi":141750.0,"net_change":8.95,"total_buy_quantity":98250.0,"total_sell_quantity":92250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.3,"last_trade_time":"1757498386904","oi_day_high":148875.0,"oi_day_low":115125.0},"NSE_FO:ADANIENSOL25SEP780PE":{"ohlc":{"open":11.75,"high":11.75,"low":6.6,"close":7.7},"depth":{"buy":[{"quantity":675,"price":7.1,"orders":1},{"quantity":675,"price":7.05,"orders":1},{"quantity":3375,"price":7.0,"orders":1},{"quantity":2700,"price":6.7,"orders":4},{"quantity":3375,"price":6.6,"orders":1}],"sell":[{"quantity":675,"price":7.75,"orders":1},{"quantity":675,"price":7.8,"orders":1},{"quantity":1350,"price":7.85,"orders":2},{"quantity":1350,"price":7.9,"orders":2},{"quantity":6750,"price":7.95,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|61578","symbol":"ADANIENSOL25SEP780PE","last_price":7.7,"volume":355725,"average_price":8.56,"oi":357075.0,"net_change":-5.7,"total_buy_quantity":240300.0,"total_sell_quantity":125550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.9,"last_trade_time":"1757498340004","oi_day_high":367200.0,"oi_day_low":344250.0},"NSE_FO:LTF25SEP217.5CE":{"ohlc":{"open":19.1,"high":19.1,"low":16.15,"close":16.15},"depth":{"buy":[{"quantity":4462,"price":16.9,"orders":1},{"quantity":4462,"price":16.85,"orders":1},{"quantity":4462,"price":16.8,"orders":1},{"quantity":4462,"price":16.7,"orders":1},{"quantity":4462,"price":16.65,"orders":1}],"sell":[{"quantity":4462,"price":17.15,"orders":1},{"quantity":4462,"price":17.2,"orders":1},{"quantity":4462,"price":17.3,"orders":1},{"quantity":4462,"price":17.7,"orders":1},{"quantity":17848,"price":17.75,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|105413","symbol":"LTF25SEP217.5CE","last_price":16.15,"volume":35696,"average_price":17.06,"oi":325726.0,"net_change":-2.35,"total_buy_quantity":406042.0,"total_sell_quantity":356960.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.5,"last_trade_time":"1757496449123","oi_day_high":330188.0,"oi_day_low":325726.0},"NSE_FO:ITC25SEP400PE":{"ohlc":{"open":1.75,"high":2.0,"low":1.25,"close":1.3},"depth":{"buy":[{"quantity":19200,"price":1.3,"orders":6},{"quantity":168000,"price":1.25,"orders":22},{"quantity":132800,"price":1.2,"orders":17},{"quantity":97600,"price":1.15,"orders":13},{"quantity":99200,"price":1.1,"orders":13}],"sell":[{"quantity":104000,"price":1.35,"orders":12},{"quantity":62400,"price":1.4,"orders":15},{"quantity":86400,"price":1.45,"orders":16},{"quantity":57600,"price":1.5,"orders":19},{"quantity":30400,"price":1.55,"orders":7}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|101932","symbol":"ITC25SEP400PE","last_price":1.3,"volume":3100800,"average_price":1.54,"oi":4027200.0,"net_change":-0.45,"total_buy_quantity":1011200.0,"total_sell_quantity":1025600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1757498366760","oi_day_high":4035200.0,"oi_day_low":3784000.0},"NSE_FO:MARICO25SEP710CE":{"ohlc":{"open":27.7,"high":32.0,"low":27.7,"close":32.0},"depth":{"buy":[{"quantity":1200,"price":32.5,"orders":1},{"quantity":1200,"price":32.45,"orders":1},{"quantity":1200,"price":32.4,"orders":1},{"quantity":1200,"price":32.3,"orders":1},{"quantity":1200,"price":31.3,"orders":1}],"sell":[{"quantity":1200,"price":32.95,"orders":1},{"quantity":1200,"price":33.0,"orders":1},{"quantity":1200,"price":33.05,"orders":1},{"quantity":1200,"price":33.1,"orders":1},{"quantity":1200,"price":33.7,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|107617","symbol":"MARICO25SEP710CE","last_price":32.0,"volume":50400,"average_price":29.84,"oi":57600.0,"net_change":4.3,"total_buy_quantity":109200.0,"total_sell_quantity":67200.0,"lower_circuit_limit":5.6,"upper_circuit_limit":49.8,"last_trade_time":"1757497983082","oi_day_high":60000.0,"oi_day_low":55200.0},"NSE_FO:PRESTIGE25SEP1580CE":{"ohlc":{"open":35.0,"high":46.35,"low":32.6,"close":37.7},"depth":{"buy":[{"quantity":450,"price":36.9,"orders":1},{"quantity":450,"price":35.75,"orders":1},{"quantity":450,"price":35.7,"orders":1},{"quantity":450,"price":35.65,"orders":1},{"quantity":450,"price":35.6,"orders":1}],"sell":[{"quantity":450,"price":37.65,"orders":1},{"quantity":450,"price":37.7,"orders":1},{"quantity":450,"price":37.75,"orders":1},{"quantity":450,"price":37.8,"orders":1},{"quantity":450,"price":37.85,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|119977","symbol":"PRESTIGE25SEP1580CE","last_price":37.7,"volume":147600,"average_price":39.16,"oi":122850.0,"net_change":6.9,"total_buy_quantity":64350.0,"total_sell_quantity":66150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.1,"last_trade_time":"1757498364099","oi_day_high":133200.0,"oi_day_low":121950.0},"NSE_FO:IREDA25SEP140CE":{"ohlc":{"open":8.15,"high":10.3,"low":8.0,"close":9.2},"depth":{"buy":[{"quantity":10350,"price":9.25,"orders":3},{"quantity":3450,"price":9.15,"orders":1},{"quantity":3450,"price":9.1,"orders":1},{"quantity":13800,"price":9.0,"orders":2},{"quantity":3450,"price":8.85,"orders":1}],"sell":[{"quantity":3450,"price":9.45,"orders":1},{"quantity":6900,"price":9.5,"orders":2},{"quantity":3450,"price":9.55,"orders":1},{"quantity":3450,"price":9.65,"orders":1},{"quantity":6900,"price":9.8,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|101380","symbol":"IREDA25SEP140CE","last_price":9.2,"volume":241500,"average_price":9.48,"oi":589950.0,"net_change":2.0,"total_buy_quantity":410550.0,"total_sell_quantity":331200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.2,"last_trade_time":"1757498229430","oi_day_high":596850.0,"oi_day_low":579600.0},"NSE_FO:IRFC25SEP117.5CE":{"ohlc":{"open":10.55,"high":10.55,"low":10.55,"close":10.55},"depth":{"buy":[{"quantity":4250,"price":9.9,"orders":1},{"quantity":4250,"price":9.85,"orders":1},{"quantity":4250,"price":9.75,"orders":1},{"quantity":4250,"price":9.55,"orders":1},{"quantity":12750,"price":9.5,"orders":1}],"sell":[{"quantity":4250,"price":10.05,"orders":1},{"quantity":4250,"price":10.1,"orders":1},{"quantity":4250,"price":10.15,"orders":1},{"quantity":4250,"price":10.25,"orders":1},{"quantity":21250,"price":10.3,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|99077","symbol":"IRFC25SEP117.5CE","last_price":10.55,"volume":4250,"average_price":10.55,"oi":301750.0,"net_change":1.3,"total_buy_quantity":382500.0,"total_sell_quantity":416500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.25,"last_trade_time":"1757478016228","oi_day_high":301750.0,"oi_day_low":301750.0},"NSE_FO:NUVAMA25SEP6500PE":{"ohlc":{"open":225.05,"high":245.45,"low":185.0,"close":242.0},"depth":{"buy":[{"quantity":150,"price":228.55,"orders":2},{"quantity":75,"price":228.5,"orders":1},{"quantity":75,"price":226.9,"orders":1},{"quantity":75,"price":219.75,"orders":1},{"quantity":225,"price":217.25,"orders":1}],"sell":[{"quantity":150,"price":244.4,"orders":2},{"quantity":75,"price":244.45,"orders":1},{"quantity":75,"price":244.5,"orders":1},{"quantity":75,"price":244.6,"orders":1},{"quantity":75,"price":245.85,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|113672","symbol":"NUVAMA25SEP6500PE","last_price":242.0,"volume":6000,"average_price":219.71,"oi":18150.0,"net_change":-4.05,"total_buy_quantity":5400.0,"total_sell_quantity":9375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":529.0,"last_trade_time":"1757498040027","oi_day_high":18150.0,"oi_day_low":17775.0},"NSE_FO:ICICIPRULI25SEP610PE":{"ohlc":{"open":17.5,"high":17.5,"low":13.8,"close":16.45},"depth":{"buy":[{"quantity":925,"price":16.3,"orders":1},{"quantity":925,"price":16.25,"orders":1},{"quantity":925,"price":16.2,"orders":1},{"quantity":925,"price":16.05,"orders":1},{"quantity":925,"price":16.0,"orders":1}],"sell":[{"quantity":925,"price":16.7,"orders":1},{"quantity":1850,"price":16.75,"orders":2},{"quantity":925,"price":16.8,"orders":1},{"quantity":925,"price":17.15,"orders":1},{"quantity":1850,"price":17.2,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|93958","symbol":"ICICIPRULI25SEP610PE","last_price":16.45,"volume":227550,"average_price":15.53,"oi":190550.0,"net_change":-2.6,"total_buy_quantity":169275.0,"total_sell_quantity":123950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.05,"last_trade_time":"1757498158350","oi_day_high":222925.0,"oi_day_low":190550.0},"NSE_FO:KPITTECH25SEP1180PE":{"ohlc":{"open":8.35,"high":9.0,"low":4.65,"close":5.0},"depth":{"buy":[{"quantity":400,"price":4.8,"orders":1},{"quantity":800,"price":4.75,"orders":2},{"quantity":800,"price":4.7,"orders":2},{"quantity":1600,"price":4.65,"orders":3},{"quantity":400,"price":4.6,"orders":1}],"sell":[{"quantity":400,"price":5.05,"orders":1},{"quantity":400,"price":5.1,"orders":1},{"quantity":400,"price":5.15,"orders":1},{"quantity":400,"price":5.2,"orders":1},{"quantity":800,"price":5.25,"orders":2}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|103341","symbol":"KPITTECH25SEP1180PE","last_price":5.0,"volume":54800,"average_price":5.95,"oi":62400.0,"net_change":-6.95,"total_buy_quantity":106400.0,"total_sell_quantity":79200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.75,"last_trade_time":"1757497667181","oi_day_high":66000.0,"oi_day_low":62000.0},"NSE_FO:CHOLAFIN25SEP1440CE":{"ohlc":{"open":82.2,"high":88.0,"low":82.0,"close":88.0},"depth":{"buy":[{"quantity":625,"price":87.85,"orders":1},{"quantity":625,"price":87.8,"orders":1},{"quantity":625,"price":87.75,"orders":1},{"quantity":625,"price":87.7,"orders":1},{"quantity":625,"price":87.6,"orders":1}],"sell":[{"quantity":625,"price":89.0,"orders":1},{"quantity":625,"price":89.05,"orders":1},{"quantity":625,"price":89.1,"orders":1},{"quantity":625,"price":89.3,"orders":1},{"quantity":625,"price":89.4,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|78672","symbol":"CHOLAFIN25SEP1440CE","last_price":88.0,"volume":10625,"average_price":84.86,"oi":102500.0,"net_change":11.35,"total_buy_quantity":62500.0,"total_sell_quantity":68750.0,"lower_circuit_limit":10.05,"upper_circuit_limit":143.25,"last_trade_time":"1757498257865","oi_day_high":102500.0,"oi_day_low":100625.0},"NSE_FO:BANKBARODA25SEP232.5CE":{"ohlc":{"open":7.4,"high":10.5,"low":7.1,"close":9.0},"depth":{"buy":[{"quantity":2925,"price":9.05,"orders":1},{"quantity":2925,"price":9.0,"orders":1},{"quantity":11700,"price":8.85,"orders":1},{"quantity":11700,"price":8.8,"orders":1},{"quantity":8775,"price":8.7,"orders":2}],"sell":[{"quantity":5850,"price":9.2,"orders":2},{"quantity":2925,"price":9.25,"orders":1},{"quantity":2925,"price":9.3,"orders":1},{"quantity":2925,"price":9.35,"orders":1},{"quantity":17550,"price":9.45,"orders":2}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|68177","symbol":"BANKBARODA25SEP232.5CE","last_price":9.0,"volume":593775,"average_price":8.82,"oi":333450.0,"net_change":2.4,"total_buy_quantity":365625.0,"total_sell_quantity":280800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.6,"last_trade_time":"1757498391803","oi_day_high":380250.0,"oi_day_low":327600.0},"NSE_FO:ZYDUSLIFE25SEP980PE":{"ohlc":{"open":5.0,"high":5.25,"low":3.45,"close":4.05},"depth":{"buy":[{"quantity":900,"price":4.0,"orders":1},{"quantity":1800,"price":3.95,"orders":2},{"quantity":1800,"price":3.9,"orders":2},{"quantity":3600,"price":3.85,"orders":4},{"quantity":3600,"price":3.8,"orders":3}],"sell":[{"quantity":1800,"price":4.2,"orders":2},{"quantity":1800,"price":4.25,"orders":2},{"quantity":900,"price":4.3,"orders":1},{"quantity":900,"price":4.35,"orders":1},{"quantity":2700,"price":4.4,"orders":2}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|144499","symbol":"ZYDUSLIFE25SEP980PE","last_price":4.05,"volume":203400,"average_price":4.23,"oi":162900.0,"net_change":-1.1,"total_buy_quantity":159300.0,"total_sell_quantity":157500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.15,"last_trade_time":"1757498372997","oi_day_high":171900.0,"oi_day_low":157500.0},"NSE_FO:TATAMOTORS25SEP680PE":{"ohlc":{"open":4.6,"high":7.5,"low":3.95,"close":5.0},"depth":{"buy":[{"quantity":4000,"price":5.0,"orders":5},{"quantity":10400,"price":4.95,"orders":12},{"quantity":9600,"price":4.9,"orders":11},{"quantity":12000,"price":4.85,"orders":4},{"quantity":14400,"price":4.8,"orders":5}],"sell":[{"quantity":5600,"price":5.05,"orders":6},{"quantity":14400,"price":5.1,"orders":12},{"quantity":8000,"price":5.15,"orders":9},{"quantity":7200,"price":5.2,"orders":6},{"quantity":12000,"price":5.25,"orders":5}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|139517","symbol":"TATAMOTORS25SEP680PE","last_price":5.0,"volume":5280000,"average_price":5.59,"oi":2590400.0,"net_change":0.2,"total_buy_quantity":619200.0,"total_sell_quantity":328000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.8,"last_trade_time":"1757498380637","oi_day_high":2724800.0,"oi_day_low":2549600.0},"NSE_FO:INDIGO25SEP5700CE":{"ohlc":{"open":96.95,"high":101.95,"low":76.65,"close":83.9},"depth":{"buy":[{"quantity":150,"price":83.8,"orders":1},{"quantity":150,"price":83.55,"orders":1},{"quantity":900,"price":83.5,"orders":2},{"quantity":150,"price":83.45,"orders":1},{"quantity":2100,"price":83.4,"orders":2}],"sell":[{"quantity":150,"price":83.9,"orders":1},{"quantity":450,"price":84.0,"orders":1},{"quantity":150,"price":84.15,"orders":1},{"quantity":300,"price":84.45,"orders":2},{"quantity":450,"price":84.5,"orders":2}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|96332","symbol":"INDIGO25SEP5700CE","last_price":83.9,"volume":483750,"average_price":87.54,"oi":437400.0,"net_change":-8.15,"total_buy_quantity":101100.0,"total_sell_quantity":75450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":236.4,"last_trade_time":"1757498397872","oi_day_high":448050.0,"oi_day_low":393450.0},"NSE_FO:ULTRACEMCO25SEP12500PE":{"ohlc":{"open":158.0,"high":219.55,"low":146.0,"close":193.35},"depth":{"buy":[{"quantity":50,"price":190.25,"orders":1},{"quantity":150,"price":190.2,"orders":1},{"quantity":100,"price":190.0,"orders":1},{"quantity":150,"price":185.95,"orders":2},{"quantity":50,"price":166.8,"orders":1}],"sell":[{"quantity":50,"price":194.4,"orders":1},{"quantity":50,"price":194.5,"orders":1},{"quantity":50,"price":194.6,"orders":1},{"quantity":50,"price":195.45,"orders":1},{"quantity":50,"price":195.5,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|131996","symbol":"ULTRACEMCO25SEP12500PE","last_price":193.35,"volume":57000,"average_price":193.92,"oi":26000.0,"net_change":23.05,"total_buy_quantity":7250.0,"total_sell_quantity":9800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":390.25,"last_trade_time":"1757498356146","oi_day_high":27900.0,"oi_day_low":24900.0},"NSE_FO:SONACOMS25SEP450PE":{"ohlc":{"open":10.0,"high":14.25,"low":9.85,"close":13.0},"depth":{"buy":[{"quantity":1050,"price":13.0,"orders":1},{"quantity":1050,"price":12.95,"orders":1},{"quantity":1050,"price":12.9,"orders":1},{"quantity":3150,"price":12.85,"orders":3},{"quantity":2100,"price":12.8,"orders":2}],"sell":[{"quantity":3150,"price":13.2,"orders":3},{"quantity":2100,"price":13.25,"orders":1},{"quantity":2100,"price":13.3,"orders":2},{"quantity":2100,"price":13.5,"orders":1},{"quantity":1050,"price":13.55,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|124569","symbol":"SONACOMS25SEP450PE","last_price":13.0,"volume":688800,"average_price":12.2,"oi":506100.0,"net_change":-2.35,"total_buy_quantity":282450.0,"total_sell_quantity":199500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.35,"last_trade_time":"1757498385896","oi_day_high":591150.0,"oi_day_low":506100.0},"NSE_FO:OIL25SEP390CE":{"ohlc":{"open":13.8,"high":14.0,"low":10.85,"close":11.45},"depth":{"buy":[{"quantity":1400,"price":11.15,"orders":1},{"quantity":1400,"price":11.0,"orders":1},{"quantity":2800,"price":10.8,"orders":2},{"quantity":1400,"price":10.75,"orders":1},{"quantity":1400,"price":10.7,"orders":1}],"sell":[{"quantity":1400,"price":11.6,"orders":1},{"quantity":2800,"price":11.65,"orders":2},{"quantity":1400,"price":11.75,"orders":1},{"quantity":1400,"price":11.8,"orders":1},{"quantity":7000,"price":12.1,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|114853","symbol":"OIL25SEP390CE","last_price":11.45,"volume":287000,"average_price":11.9,"oi":427000.0,"net_change":-0.6,"total_buy_quantity":117600.0,"total_sell_quantity":197400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.05,"last_trade_time":"1757498300008","oi_day_high":432600.0,"oi_day_low":288400.0},"NSE_FO:NAUKRI25SEP1380PE":{"ohlc":{"open":42.5,"high":42.5,"low":27.0,"close":32.35},"depth":{"buy":[{"quantity":375,"price":31.75,"orders":1},{"quantity":375,"price":31.7,"orders":1},{"quantity":375,"price":31.65,"orders":1},{"quantity":750,"price":31.55,"orders":2},{"quantity":375,"price":31.3,"orders":1}],"sell":[{"quantity":375,"price":32.35,"orders":1},{"quantity":375,"price":32.45,"orders":1},{"quantity":375,"price":32.5,"orders":1},{"quantity":375,"price":32.55,"orders":1},{"quantity":750,"price":32.65,"orders":2}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|111028","symbol":"NAUKRI25SEP1380PE","last_price":32.35,"volume":382125,"average_price":31.38,"oi":72000.0,"net_change":-18.4,"total_buy_quantity":59250.0,"total_sell_quantity":73500.0,"lower_circuit_limit":4.25,"upper_circuit_limit":97.25,"last_trade_time":"1757498370046","oi_day_high":96000.0,"oi_day_low":50250.0},"NSE_FO:LUPIN25SEP1920CE":{"ohlc":{"open":72.35,"high":85.2,"low":66.0,"close":84.75},"depth":{"buy":[{"quantity":850,"price":78.7,"orders":2},{"quantity":425,"price":78.65,"orders":1},{"quantity":425,"price":78.55,"orders":1},{"quantity":425,"price":78.45,"orders":1},{"quantity":425,"price":78.35,"orders":1}],"sell":[{"quantity":425,"price":83.2,"orders":1},{"quantity":425,"price":83.3,"orders":1},{"quantity":425,"price":84.25,"orders":1},{"quantity":425,"price":84.3,"orders":1},{"quantity":425,"price":85.55,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|109971","symbol":"LUPIN25SEP1920CE","last_price":84.75,"volume":41225,"average_price":75.95,"oi":76075.0,"net_change":15.6,"total_buy_quantity":42075.0,"total_sell_quantity":40375.0,"lower_circuit_limit":5.45,"upper_circuit_limit":132.85,"last_trade_time":"1757498302765","oi_day_high":80750.0,"oi_day_low":76075.0},"NSE_FO:SBIN25SEP800CE":{"ohlc":{"open":19.95,"high":30.95,"low":18.9,"close":26.65},"depth":{"buy":[{"quantity":1500,"price":26.5,"orders":2},{"quantity":750,"price":26.45,"orders":1},{"quantity":2250,"price":26.4,"orders":3},{"quantity":3750,"price":26.35,"orders":5},{"quantity":2250,"price":26.3,"orders":3}],"sell":[{"quantity":3000,"price":26.65,"orders":4},{"quantity":3750,"price":26.7,"orders":4},{"quantity":2250,"price":26.75,"orders":3},{"quantity":750,"price":26.8,"orders":1},{"quantity":1500,"price":26.85,"orders":2}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|132444","symbol":"SBIN25SEP800CE","last_price":26.65,"volume":4778250,"average_price":25.43,"oi":1563000.0,"net_change":8.15,"total_buy_quantity":179250.0,"total_sell_quantity":305250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.4,"last_trade_time":"1757498397252","oi_day_high":1867500.0,"oi_day_low":1474500.0},"NSE_FO:HDFCAMC25SEP5600PE":{"ohlc":{"open":71.1,"high":73.0,"low":43.0,"close":52.3},"depth":{"buy":[{"quantity":150,"price":52.3,"orders":1},{"quantity":150,"price":52.25,"orders":1},{"quantity":150,"price":52.2,"orders":1},{"quantity":150,"price":50.9,"orders":1},{"quantity":150,"price":50.85,"orders":1}],"sell":[{"quantity":150,"price":54.0,"orders":1},{"quantity":150,"price":54.05,"orders":1},{"quantity":150,"price":54.1,"orders":1},{"quantity":150,"price":54.2,"orders":1},{"quantity":150,"price":54.25,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|90448","symbol":"HDFCAMC25SEP5600PE","last_price":52.3,"volume":228300,"average_price":53.5,"oi":76650.0,"net_change":-33.0,"total_buy_quantity":28200.0,"total_sell_quantity":31500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":221.85,"last_trade_time":"1757498375465","oi_day_high":93300.0,"oi_day_low":65850.0},"NSE_FO:TATACONSUM25SEP1060CE":{"ohlc":{"open":36.8,"high":49.0,"low":35.0,"close":48.7},"depth":{"buy":[{"quantity":550,"price":47.4,"orders":1},{"quantity":550,"price":47.35,"orders":1},{"quantity":550,"price":47.2,"orders":1},{"quantity":550,"price":46.05,"orders":1},{"quantity":2200,"price":45.75,"orders":2}],"sell":[{"quantity":550,"price":47.95,"orders":1},{"quantity":550,"price":48.0,"orders":1},{"quantity":550,"price":48.05,"orders":1},{"quantity":550,"price":48.25,"orders":1},{"quantity":1100,"price":49.35,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|138634","symbol":"TATACONSUM25SEP1060CE","last_price":48.7,"volume":42350,"average_price":40.84,"oi":67100.0,"net_change":11.85,"total_buy_quantity":66550.0,"total_sell_quantity":39600.0,"lower_circuit_limit":6.0,"upper_circuit_limit":67.7,"last_trade_time":"1757498163044","oi_day_high":81950.0,"oi_day_low":67100.0},"NSE_FO:DRREDDY25SEP1260PE":{"ohlc":{"open":14.4,"high":14.45,"low":8.7,"close":10.2},"depth":{"buy":[{"quantity":625,"price":10.25,"orders":1},{"quantity":1250,"price":10.2,"orders":2},{"quantity":1875,"price":10.15,"orders":3},{"quantity":625,"price":10.1,"orders":1},{"quantity":625,"price":9.95,"orders":1}],"sell":[{"quantity":1875,"price":10.55,"orders":3},{"quantity":625,"price":10.6,"orders":1},{"quantity":625,"price":10.7,"orders":1},{"quantity":625,"price":10.75,"orders":1},{"quantity":625,"price":10.8,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|82793","symbol":"DRREDDY25SEP1260PE","last_price":10.2,"volume":673125,"average_price":10.62,"oi":471875.0,"net_change":-5.4,"total_buy_quantity":514375.0,"total_sell_quantity":123750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.6,"last_trade_time":"1757498317040","oi_day_high":507500.0,"oi_day_low":432500.0},"NSE_FO:FEDERALBNK25SEP192.5PE":{"ohlc":{"open":3.45,"high":3.45,"low":1.6,"close":1.7},"depth":{"buy":[{"quantity":25000,"price":1.65,"orders":5},{"quantity":40000,"price":1.6,"orders":5},{"quantity":25000,"price":1.55,"orders":4},{"quantity":25000,"price":1.5,"orders":3},{"quantity":10000,"price":1.45,"orders":2}],"sell":[{"quantity":20000,"price":1.75,"orders":3},{"quantity":50000,"price":1.8,"orders":8},{"quantity":60000,"price":1.85,"orders":9},{"quantity":20000,"price":1.9,"orders":4},{"quantity":25000,"price":1.95,"orders":4}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|84382","symbol":"FEDERALBNK25SEP192.5PE","last_price":1.7,"volume":3200000,"average_price":2.07,"oi":1855000.0,"net_change":-1.75,"total_buy_quantity":565000.0,"total_sell_quantity":1265000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.45,"last_trade_time":"1757498389314","oi_day_high":1970000.0,"oi_day_low":1855000.0},"NSE_FO:EICHERMOT25SEP6150CE":{"ohlc":{"open":729.15,"high":729.15,"low":729.15,"close":729.15},"depth":{"buy":[{"quantity":175,"price":705.8,"orders":1},{"quantity":175,"price":705.7,"orders":1},{"quantity":175,"price":705.6,"orders":1},{"quantity":175,"price":688.95,"orders":1},{"quantity":525,"price":685.05,"orders":1}],"sell":[{"quantity":175,"price":719.0,"orders":1},{"quantity":175,"price":719.05,"orders":1},{"quantity":175,"price":719.1,"orders":1},{"quantity":175,"price":719.2,"orders":1},{"quantity":175,"price":729.15,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|83028","symbol":"EICHERMOT25SEP6150CE","last_price":729.15,"volume":175,"average_price":729.15,"oi":16625.0,"net_change":1.15,"total_buy_quantity":12425.0,"total_sell_quantity":12425.0,"lower_circuit_limit":427.05,"upper_circuit_limit":1028.95,"last_trade_time":"1757478205791","oi_day_high":16625.0,"oi_day_low":16625.0},"NSE_FO:BAJAJ-AUTO25SEP8700CE":{"ohlc":{"open":649.25,"high":692.7,"low":525.0,"close":570.45},"depth":{"buy":[{"quantity":75,"price":555.4,"orders":1},{"quantity":75,"price":555.35,"orders":1},{"quantity":75,"price":555.3,"orders":1},{"quantity":75,"price":555.2,"orders":1},{"quantity":75,"price":554.35,"orders":1}],"sell":[{"quantity":75,"price":571.9,"orders":1},{"quantity":75,"price":571.95,"orders":1},{"quantity":75,"price":572.0,"orders":1},{"quantity":75,"price":572.05,"orders":1},{"quantity":75,"price":572.1,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|66760","symbol":"BAJAJ-AUTO25SEP8700CE","last_price":570.45,"volume":3675,"average_price":616.49,"oi":39600.0,"net_change":-118.55,"total_buy_quantity":10125.0,"total_sell_quantity":8700.0,"lower_circuit_limit":288.2,"upper_circuit_limit":1089.8,"last_trade_time":"1757498036430","oi_day_high":39600.0,"oi_day_low":39225.0},"NSE_FO:TIINDIA25SEP2950PE":{"ohlc":{"open":17.5,"high":20.7,"low":12.0,"close":13.15},"depth":{"buy":[{"quantity":200,"price":12.55,"orders":1},{"quantity":200,"price":12.5,"orders":1},{"quantity":200,"price":12.45,"orders":1},{"quantity":200,"price":12.4,"orders":1},{"quantity":400,"price":12.3,"orders":2}],"sell":[{"quantity":200,"price":13.7,"orders":1},{"quantity":200,"price":13.9,"orders":1},{"quantity":800,"price":14.0,"orders":1},{"quantity":200,"price":14.05,"orders":1},{"quantity":3200,"price":17.25,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|130137","symbol":"TIINDIA25SEP2950PE","last_price":13.15,"volume":30200,"average_price":16.27,"oi":21600.0,"net_change":-11.35,"total_buy_quantity":69600.0,"total_sell_quantity":28200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.35,"last_trade_time":"1757497788649","oi_day_high":26200.0,"oi_day_low":21400.0},"NSE_FO:HUDCO25SEP205CE":{"ohlc":{"open":15.6,"high":15.6,"low":13.65,"close":14.35},"depth":{"buy":[{"quantity":2775,"price":14.5,"orders":1},{"quantity":5550,"price":14.45,"orders":2},{"quantity":2775,"price":14.35,"orders":1},{"quantity":2775,"price":14.15,"orders":1},{"quantity":8325,"price":13.8,"orders":1}],"sell":[{"quantity":2775,"price":14.65,"orders":1},{"quantity":2775,"price":14.7,"orders":1},{"quantity":2775,"price":14.75,"orders":1},{"quantity":2775,"price":14.8,"orders":1},{"quantity":2775,"price":14.85,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|92385","symbol":"HUDCO25SEP205CE","last_price":14.35,"volume":116550,"average_price":14.61,"oi":244200.0,"net_change":0.3,"total_buy_quantity":258075.0,"total_sell_quantity":197025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.05,"last_trade_time":"1757491156767","oi_day_high":244200.0,"oi_day_low":222000.0},"NSE_FO:OFSS25SEP8400CE":{"ohlc":{"open":545.0,"high":983.85,"low":497.2,"close":983.85},"depth":{"buy":[{"quantity":75,"price":965.7,"orders":1},{"quantity":75,"price":965.65,"orders":1},{"quantity":75,"price":965.6,"orders":1},{"quantity":75,"price":965.35,"orders":1},{"quantity":75,"price":959.75,"orders":1}],"sell":[{"quantity":75,"price":983.3,"orders":1},{"quantity":75,"price":983.4,"orders":1},{"quantity":75,"price":983.5,"orders":1},{"quantity":75,"price":990.0,"orders":1},{"quantity":75,"price":995.0,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|120257","symbol":"OFSS25SEP8400CE","last_price":983.85,"volume":53175,"average_price":680.11,"oi":9900.0,"net_change":733.5,"total_buy_quantity":33675.0,"total_sell_quantity":4800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1614.6,"last_trade_time":"1757498370022","oi_day_high":26775.0,"oi_day_low":9900.0},"NSE_FO:AXISBANK25SEP1050CE":{"ohlc":{"open":21.35,"high":35.45,"low":21.35,"close":34.75},"depth":{"buy":[{"quantity":625,"price":34.6,"orders":1},{"quantity":2500,"price":34.55,"orders":1},{"quantity":625,"price":34.5,"orders":1},{"quantity":1250,"price":34.45,"orders":2},{"quantity":625,"price":34.4,"orders":1}],"sell":[{"quantity":625,"price":34.85,"orders":1},{"quantity":625,"price":34.9,"orders":1},{"quantity":625,"price":34.95,"orders":1},{"quantity":3125,"price":35.0,"orders":2},{"quantity":625,"price":35.05,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|66103","symbol":"AXISBANK25SEP1050CE","last_price":34.75,"volume":2760625,"average_price":29.33,"oi":907500.0,"net_change":13.7,"total_buy_quantity":76875.0,"total_sell_quantity":65625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.15,"last_trade_time":"1757498392558","oi_day_high":1232500.0,"oi_day_low":907500.0},"NSE_FO:DIXON25SEP16750PE":{"ohlc":{"open":84.1,"high":110.4,"low":84.1,"close":99.45},"depth":{"buy":[{"quantity":50,"price":91.95,"orders":1},{"quantity":50,"price":91.85,"orders":1},{"quantity":50,"price":91.75,"orders":1},{"quantity":50,"price":85.1,"orders":1},{"quantity":100,"price":85.0,"orders":1}],"sell":[{"quantity":50,"price":99.4,"orders":1},{"quantity":50,"price":99.45,"orders":1},{"quantity":50,"price":100.1,"orders":1},{"quantity":50,"price":100.15,"orders":1},{"quantity":100,"price":100.35,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|81760","symbol":"DIXON25SEP16750PE","last_price":99.45,"volume":23650,"average_price":101.33,"oi":32600.0,"net_change":4.5,"total_buy_quantity":9150.0,"total_sell_quantity":7700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":398.35,"last_trade_time":"1757498328324","oi_day_high":34000.0,"oi_day_low":32300.0},"NSE_FO:POWERGRID25SEP270CE":{"ohlc":{"open":15.95,"high":17.55,"low":14.6,"close":14.95},"depth":{"buy":[{"quantity":5700,"price":14.95,"orders":3},{"quantity":1900,"price":14.9,"orders":1},{"quantity":1900,"price":14.8,"orders":1},{"quantity":1900,"price":14.75,"orders":1},{"quantity":1900,"price":14.65,"orders":1}],"sell":[{"quantity":1900,"price":15.15,"orders":1},{"quantity":1900,"price":15.2,"orders":1},{"quantity":3800,"price":15.25,"orders":2},{"quantity":1900,"price":15.4,"orders":1},{"quantity":17100,"price":15.45,"orders":2}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|127785","symbol":"POWERGRID25SEP270CE","last_price":14.95,"volume":76000,"average_price":15.54,"oi":195700.0,"net_change":-0.5,"total_buy_quantity":203300.0,"total_sell_quantity":281200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.45,"last_trade_time":"1757498125111","oi_day_high":214700.0,"oi_day_low":195700.0},"NSE_FO:TCS25SEP3100PE":{"ohlc":{"open":66.15,"high":66.15,"low":37.1,"close":41.5},"depth":{"buy":[{"quantity":350,"price":40.0,"orders":2},{"quantity":175,"price":39.9,"orders":1},{"quantity":175,"price":39.85,"orders":1},{"quantity":175,"price":39.8,"orders":1},{"quantity":700,"price":39.75,"orders":3}],"sell":[{"quantity":175,"price":41.35,"orders":1},{"quantity":175,"price":41.4,"orders":1},{"quantity":175,"price":41.45,"orders":1},{"quantity":350,"price":41.5,"orders":2},{"quantity":175,"price":41.55,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|129381","symbol":"TCS25SEP3100PE","last_price":41.5,"volume":1805300,"average_price":44.04,"oi":989450.0,"net_change":-33.15,"total_buy_quantity":162050.0,"total_sell_quantity":73850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":142.0,"last_trade_time":"1757498396426","oi_day_high":1028475.0,"oi_day_low":902300.0},"NSE_FO:RECLTD25SEP350PE":{"ohlc":{"open":1.9,"high":2.0,"low":1.6,"close":1.7},"depth":{"buy":[{"quantity":36975,"price":1.6,"orders":8},{"quantity":7650,"price":1.55,"orders":6},{"quantity":20400,"price":1.5,"orders":6},{"quantity":3825,"price":1.45,"orders":3},{"quantity":11475,"price":1.4,"orders":8}],"sell":[{"quantity":11475,"price":1.7,"orders":6},{"quantity":15300,"price":1.75,"orders":11},{"quantity":20400,"price":1.8,"orders":8},{"quantity":11475,"price":1.85,"orders":8},{"quantity":15300,"price":1.9,"orders":6}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|120464","symbol":"RECLTD25SEP350PE","last_price":1.7,"volume":970275,"average_price":1.79,"oi":1990275.0,"net_change":-0.5,"total_buy_quantity":561000.0,"total_sell_quantity":365925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1757498388355","oi_day_high":2014500.0,"oi_day_low":1946925.0},"NSE_FO:MARUTI25SEP14800CE":{"ohlc":{"open":580.0,"high":580.0,"low":417.6,"close":464.2},"depth":{"buy":[{"quantity":50,"price":439.75,"orders":1},{"quantity":50,"price":439.7,"orders":1},{"quantity":50,"price":439.65,"orders":1},{"quantity":50,"price":439.5,"orders":1},{"quantity":100,"price":439.45,"orders":2}],"sell":[{"quantity":50,"price":471.9,"orders":1},{"quantity":50,"price":471.95,"orders":1},{"quantity":50,"price":500.85,"orders":1},{"quantity":200,"price":500.9,"orders":1},{"quantity":200,"price":501.0,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|111954","symbol":"MARUTI25SEP14800CE","last_price":464.2,"volume":22400,"average_price":472.51,"oi":120550.0,"net_change":-123.1,"total_buy_quantity":7400.0,"total_sell_quantity":3200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1069.2,"last_trade_time":"1757498380397","oi_day_high":125350.0,"oi_day_low":120150.0},"NSE_FO:TITAGARH25SEP840PE":{"ohlc":{"open":9.35,"high":9.4,"low":5.95,"close":6.05},"depth":{"buy":[{"quantity":2175,"price":6.0,"orders":2},{"quantity":4350,"price":5.55,"orders":1},{"quantity":725,"price":5.5,"orders":1},{"quantity":3625,"price":5.45,"orders":1},{"quantity":17400,"price":4.85,"orders":1}],"sell":[{"quantity":725,"price":6.45,"orders":1},{"quantity":725,"price":6.5,"orders":1},{"quantity":725,"price":6.55,"orders":1},{"quantity":725,"price":6.6,"orders":1},{"quantity":725,"price":6.65,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|142120","symbol":"TITAGARH25SEP840PE","last_price":6.05,"volume":377725,"average_price":7.11,"oi":192125.0,"net_change":-4.95,"total_buy_quantity":296525.0,"total_sell_quantity":130500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.15,"last_trade_time":"1757498347927","oi_day_high":193575.0,"oi_day_low":157325.0},"NSE_FO:SOLARINDS25SEP14000CE":{"ohlc":{"open":409.95,"high":494.05,"low":322.8,"close":470.15},"depth":{"buy":[{"quantity":75,"price":473.6,"orders":1},{"quantity":75,"price":470.2,"orders":1},{"quantity":150,"price":470.15,"orders":2},{"quantity":75,"price":470.0,"orders":1},{"quantity":75,"price":463.85,"orders":1}],"sell":[{"quantity":75,"price":484.95,"orders":1},{"quantity":225,"price":485.0,"orders":3},{"quantity":150,"price":488.0,"orders":1},{"quantity":225,"price":488.2,"orders":1},{"quantity":75,"price":488.95,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|135310","symbol":"SOLARINDS25SEP14000CE","last_price":470.15,"volume":131325,"average_price":392.27,"oi":31275.0,"net_change":109.75,"total_buy_quantity":14175.0,"total_sell_quantity":5775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":823.35,"last_trade_time":"1757498398608","oi_day_high":42075.0,"oi_day_low":31275.0},"NSE_FO:DIVISLAB25SEP6100PE":{"ohlc":{"open":167.45,"high":240.0,"low":156.0,"close":159.35},"depth":{"buy":[{"quantity":100,"price":159.4,"orders":1},{"quantity":100,"price":158.95,"orders":1},{"quantity":100,"price":158.8,"orders":1},{"quantity":100,"price":158.75,"orders":1},{"quantity":100,"price":157.55,"orders":1}],"sell":[{"quantity":100,"price":162.75,"orders":1},{"quantity":100,"price":162.8,"orders":1},{"quantity":100,"price":162.85,"orders":1},{"quantity":200,"price":162.9,"orders":2},{"quantity":200,"price":164.75,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|81302","symbol":"DIVISLAB25SEP6100PE","last_price":159.35,"volume":71000,"average_price":191.65,"oi":51100.0,"net_change":-6.5,"total_buy_quantity":8100.0,"total_sell_quantity":16900.0,"lower_circuit_limit":0.95,"upper_circuit_limit":330.75,"last_trade_time":"1757498380320","oi_day_high":52600.0,"oi_day_low":48300.0},"NSE_FO:HDFCBANK25SEP960CE":{"ohlc":{"open":22.25,"high":22.3,"low":16.65,"close":17.7},"depth":{"buy":[{"quantity":2200,"price":17.55,"orders":2},{"quantity":4400,"price":17.5,"orders":4},{"quantity":11000,"price":17.45,"orders":6},{"quantity":5500,"price":17.4,"orders":5},{"quantity":3300,"price":17.35,"orders":2}],"sell":[{"quantity":2200,"price":17.8,"orders":2},{"quantity":3300,"price":17.85,"orders":3},{"quantity":5500,"price":17.9,"orders":1},{"quantity":4400,"price":17.95,"orders":4},{"quantity":8800,"price":18.0,"orders":7}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|90944","symbol":"HDFCBANK25SEP960CE","last_price":17.7,"volume":7426100,"average_price":18.39,"oi":3256000.0,"net_change":-0.05,"total_buy_quantity":2531100.0,"total_sell_quantity":476300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.75,"last_trade_time":"1757498397890","oi_day_high":3478200.0,"oi_day_low":2981000.0},"NSE_FO:BHARTIARTL25SEP1880CE":{"ohlc":{"open":43.15,"high":45.45,"low":35.55,"close":39.0},"depth":{"buy":[{"quantity":475,"price":38.65,"orders":1},{"quantity":3800,"price":38.6,"orders":3},{"quantity":475,"price":38.55,"orders":1},{"quantity":4750,"price":38.5,"orders":4},{"quantity":475,"price":38.4,"orders":1}],"sell":[{"quantity":950,"price":39.2,"orders":2},{"quantity":1900,"price":39.25,"orders":3},{"quantity":475,"price":39.3,"orders":1},{"quantity":475,"price":39.35,"orders":1},{"quantity":475,"price":39.4,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|73378","symbol":"BHARTIARTL25SEP1880CE","last_price":39.0,"volume":814150,"average_price":39.39,"oi":406600.0,"net_change":-0.7,"total_buy_quantity":155800.0,"total_sell_quantity":84075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.0,"last_trade_time":"1757498396558","oi_day_high":446975.0,"oi_day_low":355300.0},"NSE_FO:UNIONBANK25SEP127.5CE":{"ohlc":{"open":4.05,"high":7.1,"low":4.05,"close":6.75},"depth":{"buy":[{"quantity":4425,"price":6.65,"orders":1},{"quantity":4425,"price":6.6,"orders":1},{"quantity":4425,"price":6.55,"orders":1},{"quantity":4425,"price":6.5,"orders":1},{"quantity":4425,"price":6.45,"orders":1}],"sell":[{"quantity":4425,"price":6.8,"orders":1},{"quantity":8850,"price":6.85,"orders":2},{"quantity":8850,"price":6.9,"orders":2},{"quantity":4425,"price":6.95,"orders":1},{"quantity":8850,"price":7.05,"orders":2}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|132437","symbol":"UNIONBANK25SEP127.5CE","last_price":6.75,"volume":2597475,"average_price":6.03,"oi":517725.0,"net_change":3.3,"total_buy_quantity":482325.0,"total_sell_quantity":584100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.45,"last_trade_time":"1757498348547","oi_day_high":951375.0,"oi_day_low":517725.0},"NSE_FO:MPHASIS25SEP2850PE":{"ohlc":{"open":49.6,"high":59.55,"low":33.75,"close":38.35},"depth":{"buy":[{"quantity":275,"price":37.7,"orders":1},{"quantity":275,"price":37.05,"orders":1},{"quantity":275,"price":36.8,"orders":1},{"quantity":275,"price":36.75,"orders":1},{"quantity":275,"price":36.15,"orders":1}],"sell":[{"quantity":275,"price":38.25,"orders":1},{"quantity":275,"price":38.3,"orders":1},{"quantity":275,"price":38.4,"orders":1},{"quantity":275,"price":38.45,"orders":1},{"quantity":275,"price":38.75,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|110307","symbol":"MPHASIS25SEP2850PE","last_price":38.35,"volume":227975,"average_price":43.04,"oi":47850.0,"net_change":-42.0,"total_buy_quantity":105875.0,"total_sell_quantity":32450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":159.1,"last_trade_time":"1757498328198","oi_day_high":69575.0,"oi_day_low":47850.0},"NSE_FO:NMDC25SEP68CE":{"ohlc":{"open":7.1,"high":7.85,"low":7.1,"close":7.75},"depth":{"buy":[{"quantity":27000,"price":7.7,"orders":2},{"quantity":40500,"price":7.65,"orders":3},{"quantity":13500,"price":7.6,"orders":1},{"quantity":121500,"price":7.45,"orders":4},{"quantity":27000,"price":7.4,"orders":1}],"sell":[{"quantity":13500,"price":7.8,"orders":1},{"quantity":27000,"price":7.85,"orders":2},{"quantity":13500,"price":7.95,"orders":1},{"quantity":13500,"price":8.0,"orders":1},{"quantity":94500,"price":8.05,"orders":2}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|118387","symbol":"NMDC25SEP68CE","last_price":7.75,"volume":256500,"average_price":7.62,"oi":499500.0,"net_change":0.7,"total_buy_quantity":1147500.0,"total_sell_quantity":1269000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.05,"last_trade_time":"1757498356420","oi_day_high":553500.0,"oi_day_low":499500.0},"NSE_FO:SHREECEM25SEP29750PE":{"ohlc":{"open":279.7,"high":561.5,"low":279.7,"close":500.1},"depth":{"buy":[{"quantity":25,"price":318.6,"orders":1},{"quantity":175,"price":318.55,"orders":2},{"quantity":250,"price":318.5,"orders":1},{"quantity":900,"price":5.15,"orders":2},{"quantity":50,"price":5.05,"orders":1}],"sell":[{"quantity":25,"price":520.0,"orders":1},{"quantity":25,"price":520.05,"orders":1},{"quantity":25,"price":555.9,"orders":1},{"quantity":75,"price":614.0,"orders":1},{"quantity":125,"price":748.3,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|123189","symbol":"SHREECEM25SEP29750PE","last_price":500.1,"volume":1650,"average_price":434.46,"oi":1275.0,"net_change":140.05,"total_buy_quantity":1400.0,"total_sell_quantity":375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":827.1,"last_trade_time":"1757497803153","oi_day_high":1275.0,"oi_day_low":525.0},"NSE_FO:MCX25SEP7400PE":{"ohlc":{"open":115.0,"high":152.55,"low":77.65,"close":126.75},"depth":{"buy":[{"quantity":125,"price":123.95,"orders":1},{"quantity":125,"price":123.9,"orders":1},{"quantity":125,"price":123.85,"orders":1},{"quantity":125,"price":123.6,"orders":1},{"quantity":125,"price":123.55,"orders":1}],"sell":[{"quantity":125,"price":126.95,"orders":1},{"quantity":125,"price":127.0,"orders":1},{"quantity":125,"price":127.05,"orders":1},{"quantity":125,"price":127.25,"orders":1},{"quantity":125,"price":127.3,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|113270","symbol":"MCX25SEP7400PE","last_price":126.75,"volume":144875,"average_price":117.11,"oi":58625.0,"net_change":-2.05,"total_buy_quantity":24500.0,"total_sell_quantity":22000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":343.15,"last_trade_time":"1757498370002","oi_day_high":62000.0,"oi_day_low":53875.0},"NSE_FO:BLUESTARCO25SEP1880CE":{"ohlc":{"open":62.45,"high":63.05,"low":52.15,"close":57.7},"depth":{"buy":[{"quantity":325,"price":55.5,"orders":1},{"quantity":325,"price":54.7,"orders":1},{"quantity":325,"price":54.65,"orders":1},{"quantity":325,"price":54.6,"orders":1},{"quantity":325,"price":52.75,"orders":1}],"sell":[{"quantity":325,"price":57.7,"orders":1},{"quantity":325,"price":58.05,"orders":1},{"quantity":325,"price":58.1,"orders":1},{"quantity":325,"price":58.4,"orders":1},{"quantity":325,"price":60.5,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|74557","symbol":"BLUESTARCO25SEP1880CE","last_price":57.7,"volume":19175,"average_price":57.41,"oi":11375.0,"net_change":-1.8,"total_buy_quantity":43550.0,"total_sell_quantity":27625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":130.8,"last_trade_time":"1757498389797","oi_day_high":12675.0,"oi_day_low":6500.0},"NSE_FO:TATACHEM25SEP920PE":{"ohlc":{"open":7.35,"high":9.65,"low":7.35,"close":8.15},"depth":{"buy":[{"quantity":1300,"price":8.05,"orders":2},{"quantity":650,"price":8.0,"orders":1},{"quantity":650,"price":7.9,"orders":1},{"quantity":650,"price":7.75,"orders":1},{"quantity":3250,"price":7.7,"orders":2}],"sell":[{"quantity":650,"price":8.2,"orders":1},{"quantity":1300,"price":8.25,"orders":2},{"quantity":1300,"price":8.3,"orders":2},{"quantity":1300,"price":8.35,"orders":2},{"quantity":650,"price":8.4,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|138011","symbol":"TATACHEM25SEP920PE","last_price":8.15,"volume":20150,"average_price":8.92,"oi":117650.0,"net_change":-1.2,"total_buy_quantity":149500.0,"total_sell_quantity":146900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.35,"last_trade_time":"1757498345881","oi_day_high":119600.0,"oi_day_low":115050.0},"NSE_FO:LTF25SEP217.5PE":{"ohlc":{"open":0.95,"high":1.3,"low":0.95,"close":1.2},"depth":{"buy":[{"quantity":17848,"price":1.05,"orders":4},{"quantity":8924,"price":1.0,"orders":2},{"quantity":8924,"price":0.95,"orders":2},{"quantity":8924,"price":0.9,"orders":2},{"quantity":4462,"price":0.85,"orders":1}],"sell":[{"quantity":4462,"price":1.15,"orders":1},{"quantity":13386,"price":1.2,"orders":3},{"quantity":8924,"price":1.25,"orders":2},{"quantity":35696,"price":1.3,"orders":4},{"quantity":26772,"price":1.35,"orders":3}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|105415","symbol":"LTF25SEP217.5PE","last_price":1.2,"volume":75854,"average_price":1.15,"oi":490820.0,"net_change":0.1,"total_buy_quantity":1204740.0,"total_sell_quantity":771926.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1757494049383","oi_day_high":495282.0,"oi_day_low":486358.0},"NSE_FO:IDFCFIRSTB25SEP68CE":{"ohlc":{"open":5.7,"high":5.85,"low":5.4,"close":5.4},"depth":{"buy":[{"quantity":18550,"price":5.25,"orders":2},{"quantity":9275,"price":5.2,"orders":1},{"quantity":9275,"price":5.15,"orders":1},{"quantity":27825,"price":5.1,"orders":1},{"quantity":27825,"price":5.0,"orders":1}],"sell":[{"quantity":9275,"price":5.35,"orders":1},{"quantity":55650,"price":5.4,"orders":3},{"quantity":9275,"price":5.45,"orders":1},{"quantity":9275,"price":5.5,"orders":1},{"quantity":27825,"price":5.55,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|96692","symbol":"IDFCFIRSTB25SEP68CE","last_price":5.4,"volume":176225,"average_price":5.6,"oi":1966300.0,"net_change":-0.55,"total_buy_quantity":881125.0,"total_sell_quantity":992425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.95,"last_trade_time":"1757490511231","oi_day_high":1966300.0,"oi_day_low":1929200.0},"NSE_FO:TITAGARH25SEP840CE":{"ohlc":{"open":64.95,"high":79.8,"low":64.95,"close":73.5},"depth":{"buy":[{"quantity":1450,"price":75.1,"orders":2},{"quantity":725,"price":74.95,"orders":1},{"quantity":725,"price":74.35,"orders":1},{"quantity":725,"price":73.0,"orders":1},{"quantity":2175,"price":72.5,"orders":1}],"sell":[{"quantity":725,"price":77.75,"orders":1},{"quantity":1450,"price":77.8,"orders":1},{"quantity":725,"price":78.55,"orders":1},{"quantity":5075,"price":79.55,"orders":2},{"quantity":7250,"price":80.25,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|142119","symbol":"TITAGARH25SEP840CE","last_price":73.5,"volume":35525,"average_price":72.77,"oi":50750.0,"net_change":14.35,"total_buy_quantity":84825.0,"total_sell_quantity":64525.0,"lower_circuit_limit":5.65,"upper_circuit_limit":112.65,"last_trade_time":"1757496703866","oi_day_high":60900.0,"oi_day_low":50750.0},"NSE_FO:VOLTAS25SEP1360CE":{"ohlc":{"open":66.9,"high":69.0,"low":41.8,"close":46.25},"depth":{"buy":[{"quantity":3750,"price":46.25,"orders":2},{"quantity":375,"price":45.7,"orders":1},{"quantity":375,"price":45.4,"orders":1},{"quantity":750,"price":45.35,"orders":1},{"quantity":375,"price":45.1,"orders":1}],"sell":[{"quantity":375,"price":46.65,"orders":1},{"quantity":375,"price":46.7,"orders":1},{"quantity":750,"price":46.75,"orders":2},{"quantity":750,"price":46.8,"orders":2},{"quantity":375,"price":46.95,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|144146","symbol":"VOLTAS25SEP1360CE","last_price":46.25,"volume":77250,"average_price":48.44,"oi":70875.0,"net_change":-21.0,"total_buy_quantity":57375.0,"total_sell_quantity":49875.0,"lower_circuit_limit":7.7,"upper_circuit_limit":126.8,"last_trade_time":"1757498386904","oi_day_high":75000.0,"oi_day_low":64875.0},"NSE_FO:CROMPTON25SEP325CE":{"ohlc":{"open":6.95,"high":7.5,"low":4.55,"close":5.0},"depth":{"buy":[{"quantity":3600,"price":4.95,"orders":2},{"quantity":7200,"price":4.9,"orders":4},{"quantity":5400,"price":4.85,"orders":3},{"quantity":5400,"price":4.8,"orders":3},{"quantity":12600,"price":4.75,"orders":6}],"sell":[{"quantity":7200,"price":5.05,"orders":4},{"quantity":9000,"price":5.1,"orders":5},{"quantity":7200,"price":5.15,"orders":4},{"quantity":3600,"price":5.2,"orders":2},{"quantity":9000,"price":5.25,"orders":3}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|79145","symbol":"CROMPTON25SEP325CE","last_price":5.0,"volume":790200,"average_price":5.6,"oi":381600.0,"net_change":-1.35,"total_buy_quantity":552600.0,"total_sell_quantity":349200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.35,"last_trade_time":"1757498397355","oi_day_high":381600.0,"oi_day_low":165600.0},"NSE_FO:GODREJCP25SEP1260PE":{"ohlc":{"open":35.5,"high":43.05,"low":29.65,"close":30.3},"depth":{"buy":[{"quantity":500,"price":29.8,"orders":1},{"quantity":500,"price":29.75,"orders":1},{"quantity":500,"price":29.45,"orders":1},{"quantity":500,"price":28.7,"orders":1},{"quantity":1000,"price":28.65,"orders":1}],"sell":[{"quantity":500,"price":30.3,"orders":1},{"quantity":500,"price":30.35,"orders":1},{"quantity":500,"price":30.45,"orders":1},{"quantity":500,"price":30.9,"orders":1},{"quantity":1000,"price":31.45,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|86437","symbol":"GODREJCP25SEP1260PE","last_price":30.3,"volume":32000,"average_price":34.38,"oi":122000.0,"net_change":-6.3,"total_buy_quantity":78500.0,"total_sell_quantity":83500.0,"lower_circuit_limit":4.75,"upper_circuit_limit":68.45,"last_trade_time":"1757498397239","oi_day_high":122000.0,"oi_day_low":112500.0},"NSE_FO:BHARTIARTL25SEP1880PE":{"ohlc":{"open":16.6,"high":22.45,"low":15.1,"close":17.3},"depth":{"buy":[{"quantity":475,"price":16.95,"orders":1},{"quantity":1425,"price":16.9,"orders":3},{"quantity":475,"price":16.85,"orders":1},{"quantity":950,"price":16.8,"orders":2},{"quantity":475,"price":16.75,"orders":1}],"sell":[{"quantity":475,"price":17.3,"orders":1},{"quantity":475,"price":17.35,"orders":1},{"quantity":1900,"price":17.4,"orders":4},{"quantity":1425,"price":17.55,"orders":2},{"quantity":475,"price":17.6,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|73379","symbol":"BHARTIARTL25SEP1880PE","last_price":17.3,"volume":1051650,"average_price":18.24,"oi":482125.0,"net_change":-1.7,"total_buy_quantity":258400.0,"total_sell_quantity":124925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.95,"last_trade_time":"1757498397331","oi_day_high":522975.0,"oi_day_low":438425.0},"NSE_FO:ADANIENSOL25SEP780CE":{"ohlc":{"open":30.0,"high":45.9,"low":30.0,"close":42.95},"depth":{"buy":[{"quantity":1350,"price":41.45,"orders":2},{"quantity":675,"price":41.3,"orders":1},{"quantity":675,"price":41.25,"orders":1},{"quantity":675,"price":40.65,"orders":1},{"quantity":675,"price":40.05,"orders":1}],"sell":[{"quantity":2700,"price":43.1,"orders":2},{"quantity":675,"price":43.15,"orders":1},{"quantity":2700,"price":43.25,"orders":2},{"quantity":675,"price":43.7,"orders":1},{"quantity":675,"price":43.9,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|61577","symbol":"ADANIENSOL25SEP780CE","last_price":42.95,"volume":459675,"average_price":37.35,"oi":834975.0,"net_change":14.1,"total_buy_quantity":120825.0,"total_sell_quantity":115425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.05,"last_trade_time":"1757498381523","oi_day_high":872100.0,"oi_day_low":834300.0},"NSE_FO:CAMS25SEP3700CE":{"ohlc":{"open":213.1,"high":250.0,"low":213.1,"close":230.05},"depth":{"buy":[{"quantity":150,"price":230.5,"orders":1},{"quantity":150,"price":230.4,"orders":1},{"quantity":150,"price":230.2,"orders":1},{"quantity":150,"price":230.0,"orders":1},{"quantity":150,"price":225.3,"orders":1}],"sell":[{"quantity":450,"price":254.2,"orders":2},{"quantity":150,"price":254.25,"orders":1},{"quantity":150,"price":259.0,"orders":1},{"quantity":1200,"price":271.0,"orders":1},{"quantity":150,"price":280.0,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|73960","symbol":"CAMS25SEP3700CE","last_price":230.05,"volume":14700,"average_price":242.08,"oi":35550.0,"net_change":26.85,"total_buy_quantity":20550.0,"total_sell_quantity":9600.0,"lower_circuit_limit":20.5,"upper_circuit_limit":385.9,"last_trade_time":"1757498248709","oi_day_high":36300.0,"oi_day_low":34050.0},"NSE_FO:AMBER25SEP7200CE":{"ohlc":{"open":625.0,"high":625.0,"low":625.0,"close":625.0},"depth":{"buy":[{"quantity":100,"price":717.3,"orders":1},{"quantity":800,"price":717.25,"orders":1},{"quantity":400,"price":664.75,"orders":1},{"quantity":1000,"price":648.45,"orders":1},{"quantity":3000,"price":554.6,"orders":1}],"sell":[{"quantity":100,"price":763.7,"orders":1},{"quantity":800,"price":763.75,"orders":1},{"quantity":400,"price":771.2,"orders":1},{"quantity":1000,"price":783.05,"orders":1},{"quantity":1000,"price":784.55,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|65974","symbol":"AMBER25SEP7200CE","last_price":625.0,"volume":0,"average_price":0.0,"oi":600.0,"net_change":0.0,"total_buy_quantity":5300.0,"total_sell_quantity":6300.0,"lower_circuit_limit":94.7,"upper_circuit_limit":1155.3,"last_trade_time":"1757404789000","oi_day_high":600.0,"oi_day_low":600.0},"NSE_FO:INDIANB25SEP650PE":{"ohlc":{"open":4.5,"high":4.8,"low":2.65,"close":2.75},"depth":{"buy":[{"quantity":7000,"price":2.65,"orders":7},{"quantity":3000,"price":2.6,"orders":3},{"quantity":1000,"price":2.55,"orders":1},{"quantity":5000,"price":2.5,"orders":4},{"quantity":16000,"price":2.45,"orders":4}],"sell":[{"quantity":1000,"price":2.8,"orders":1},{"quantity":3000,"price":2.85,"orders":3},{"quantity":4000,"price":2.9,"orders":4},{"quantity":3000,"price":2.95,"orders":3},{"quantity":16000,"price":3.0,"orders":3}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|96190","symbol":"INDIANB25SEP650PE","last_price":2.75,"volume":279000,"average_price":3.32,"oi":128000.0,"net_change":-3.95,"total_buy_quantity":225000.0,"total_sell_quantity":226000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.7,"last_trade_time":"1757498310602","oi_day_high":161000.0,"oi_day_low":115000.0},"NSE_FO:CDSL25SEP1460CE":{"ohlc":{"open":106.0,"high":112.8,"low":93.25,"close":96.4},"depth":{"buy":[{"quantity":475,"price":97.0,"orders":1},{"quantity":475,"price":96.95,"orders":1},{"quantity":950,"price":96.9,"orders":1},{"quantity":950,"price":95.15,"orders":1},{"quantity":4750,"price":93.8,"orders":2}],"sell":[{"quantity":950,"price":102.1,"orders":2},{"quantity":1425,"price":102.15,"orders":3},{"quantity":475,"price":102.6,"orders":1},{"quantity":1425,"price":104.25,"orders":1},{"quantity":1900,"price":105.45,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|74934","symbol":"CDSL25SEP1460CE","last_price":96.4,"volume":10450,"average_price":102.51,"oi":70300.0,"net_change":-8.65,"total_buy_quantity":52725.0,"total_sell_quantity":46550.0,"lower_circuit_limit":19.65,"upper_circuit_limit":190.45,"last_trade_time":"1757496311163","oi_day_high":71250.0,"oi_day_low":68400.0},"NSE_FO:KAYNES25SEP6200CE":{"ohlc":{"open":934.95,"high":934.95,"low":934.95,"close":934.95},"depth":{"buy":[{"quantity":700,"price":913.9,"orders":1},{"quantity":100,"price":913.85,"orders":1},{"quantity":100,"price":913.75,"orders":1},{"quantity":100,"price":913.65,"orders":1},{"quantity":100,"price":913.55,"orders":1}],"sell":[{"quantity":100,"price":948.15,"orders":1},{"quantity":100,"price":948.2,"orders":1},{"quantity":100,"price":948.25,"orders":1},{"quantity":100,"price":948.35,"orders":1},{"quantity":500,"price":968.3,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|104797","symbol":"KAYNES25SEP6200CE","last_price":934.95,"volume":100,"average_price":934.95,"oi":9300.0,"net_change":24.0,"total_buy_quantity":9400.0,"total_sell_quantity":9100.0,"lower_circuit_limit":363.0,"upper_circuit_limit":1458.9,"last_trade_time":"1757483711478","oi_day_high":9300.0,"oi_day_low":9300.0},"NSE_FO:TATASTEEL25SEP152.5PE":{"ohlc":{"open":0.3,"high":0.3,"low":0.25,"close":0.3},"depth":{"buy":[{"quantity":533500,"price":0.25,"orders":27},{"quantity":1859000,"price":0.2,"orders":19},{"quantity":1309000,"price":0.15,"orders":15},{"quantity":632500,"price":0.1,"orders":10},{"quantity":731500,"price":0.05,"orders":9}],"sell":[{"quantity":297000,"price":0.3,"orders":21},{"quantity":423500,"price":0.35,"orders":9},{"quantity":137500,"price":0.4,"orders":4},{"quantity":126500,"price":0.45,"orders":2},{"quantity":137500,"price":0.5,"orders":3}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|128688","symbol":"TATASTEEL25SEP152.5PE","last_price":0.3,"volume":357500,"average_price":0.29,"oi":2535500.0,"net_change":0.0,"total_buy_quantity":5065500.0,"total_sell_quantity":2079000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1757498299755","oi_day_high":2563000.0,"oi_day_low":2519000.0},"NSE_FO:OBEROIRLTY25SEP1620PE":{"ohlc":{"open":29.65,"high":40.25,"low":28.85,"close":37.4},"depth":{"buy":[{"quantity":350,"price":36.75,"orders":1},{"quantity":350,"price":36.7,"orders":1},{"quantity":350,"price":36.6,"orders":1},{"quantity":1400,"price":33.55,"orders":2},{"quantity":1050,"price":32.85,"orders":1}],"sell":[{"quantity":350,"price":41.7,"orders":1},{"quantity":1750,"price":41.75,"orders":3},{"quantity":350,"price":42.45,"orders":1},{"quantity":1050,"price":42.5,"orders":1},{"quantity":1050,"price":42.6,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|114400","symbol":"OBEROIRLTY25SEP1620PE","last_price":37.4,"volume":105350,"average_price":33.95,"oi":56000.0,"net_change":0.85,"total_buy_quantity":64050.0,"total_sell_quantity":37100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.15,"last_trade_time":"1757498373237","oi_day_high":58800.0,"oi_day_low":46550.0},"NSE_FO:ONGC25SEP235CE":{"ohlc":{"open":3.15,"high":3.45,"low":2.85,"close":3.05},"depth":{"buy":[{"quantity":2250,"price":3.05,"orders":1},{"quantity":99000,"price":3.0,"orders":25},{"quantity":159750,"price":2.95,"orders":15},{"quantity":74250,"price":2.9,"orders":18},{"quantity":78750,"price":2.85,"orders":12}],"sell":[{"quantity":110250,"price":3.1,"orders":15},{"quantity":49500,"price":3.15,"orders":18},{"quantity":24750,"price":3.2,"orders":8},{"quantity":105750,"price":3.25,"orders":14},{"quantity":47250,"price":3.3,"orders":9}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|115072","symbol":"ONGC25SEP235CE","last_price":3.05,"volume":7679250,"average_price":3.09,"oi":4074750.0,"net_change":0.1,"total_buy_quantity":974250.0,"total_sell_quantity":1282500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1757498395929","oi_day_high":4115250.0,"oi_day_low":3431250.0},"NSE_FO:EXIDEIND25SEP395PE":{"ohlc":{"open":1.05,"high":1.7,"low":1.0,"close":1.45},"depth":{"buy":[{"quantity":9000,"price":1.4,"orders":5},{"quantity":3600,"price":1.35,"orders":2},{"quantity":3600,"price":1.3,"orders":2},{"quantity":18000,"price":1.25,"orders":3},{"quantity":12600,"price":1.2,"orders":3}],"sell":[{"quantity":3600,"price":1.5,"orders":2},{"quantity":5400,"price":1.55,"orders":3},{"quantity":21600,"price":1.6,"orders":6},{"quantity":12600,"price":1.65,"orders":3},{"quantity":3600,"price":1.7,"orders":2}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|83912","symbol":"EXIDEIND25SEP395PE","last_price":1.45,"volume":144000,"average_price":1.35,"oi":410400.0,"net_change":0.25,"total_buy_quantity":378000.0,"total_sell_quantity":426600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1757498291006","oi_day_high":426600.0,"oi_day_low":405000.0},"NSE_FO:JSWENERGY25SEP500CE":{"ohlc":{"open":18.45,"high":29.35,"low":18.45,"close":25.4},"depth":{"buy":[{"quantity":1000,"price":25.45,"orders":1},{"quantity":1000,"price":25.4,"orders":1},{"quantity":2000,"price":25.35,"orders":2},{"quantity":2000,"price":25.3,"orders":2},{"quantity":2000,"price":25.2,"orders":1}],"sell":[{"quantity":1000,"price":25.75,"orders":1},{"quantity":2000,"price":25.8,"orders":2},{"quantity":1000,"price":25.85,"orders":1},{"quantity":1000,"price":25.95,"orders":1},{"quantity":1000,"price":26.15,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|103198","symbol":"JSWENERGY25SEP500CE","last_price":25.4,"volume":1026000,"average_price":25.37,"oi":627000.0,"net_change":8.35,"total_buy_quantity":137000.0,"total_sell_quantity":227000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.7,"last_trade_time":"1757498341208","oi_day_high":849000.0,"oi_day_low":608000.0},"NSE_FO:LODHA25SEP1200CE":{"ohlc":{"open":26.7,"high":35.0,"low":24.15,"close":27.55},"depth":{"buy":[{"quantity":450,"price":27.6,"orders":1},{"quantity":450,"price":27.5,"orders":1},{"quantity":900,"price":27.45,"orders":2},{"quantity":900,"price":27.4,"orders":2},{"quantity":450,"price":27.3,"orders":1}],"sell":[{"quantity":450,"price":28.15,"orders":1},{"quantity":450,"price":28.3,"orders":1},{"quantity":450,"price":28.35,"orders":1},{"quantity":450,"price":28.4,"orders":1},{"quantity":450,"price":28.45,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|108154","symbol":"LODHA25SEP1200CE","last_price":27.55,"volume":833400,"average_price":29.97,"oi":341550.0,"net_change":2.7,"total_buy_quantity":129150.0,"total_sell_quantity":100350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.7,"last_trade_time":"1757498365744","oi_day_high":352800.0,"oi_day_low":252000.0},"NSE_FO:HINDUNILVR25SEP2660PE":{"ohlc":{"open":48.6,"high":61.7,"low":43.8,"close":44.6},"depth":{"buy":[{"quantity":300,"price":44.0,"orders":1},{"quantity":300,"price":42.45,"orders":1},{"quantity":900,"price":42.4,"orders":1},{"quantity":300,"price":42.1,"orders":1},{"quantity":900,"price":42.05,"orders":1}],"sell":[{"quantity":300,"price":45.55,"orders":1},{"quantity":3000,"price":45.6,"orders":1},{"quantity":900,"price":47.95,"orders":1},{"quantity":300,"price":48.0,"orders":1},{"quantity":900,"price":48.3,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|91737","symbol":"HINDUNILVR25SEP2660PE","last_price":44.6,"volume":126900,"average_price":50.1,"oi":117300.0,"net_change":-4.65,"total_buy_quantity":33900.0,"total_sell_quantity":38700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":99.3,"last_trade_time":"1757498395137","oi_day_high":117900.0,"oi_day_low":112500.0},"NSE_FO:IDEA25SEP7PE":{"ohlc":{"open":0.25,"high":0.25,"low":0.15,"close":0.2},"depth":{"buy":[{"quantity":38739450,"price":0.2,"orders":74},{"quantity":105711525,"price":0.15,"orders":167},{"quantity":72046800,"price":0.1,"orders":134},{"quantity":65185200,"price":0.05,"orders":137},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":25731000,"price":0.25,"orders":108},{"quantity":33021450,"price":0.3,"orders":83},{"quantity":15795975,"price":0.35,"orders":34},{"quantity":14652375,"price":0.4,"orders":22},{"quantity":7647825,"price":0.45,"orders":15}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|94152","symbol":"IDEA25SEP7PE","last_price":0.2,"volume":159889575,"average_price":0.2,"oi":2.96692725E8,"net_change":-0.1,"total_buy_quantity":2.81682975E8,"total_sell_quantity":1.12144275E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1757498371356","oi_day_high":3.336453E8,"oi_day_low":2.95835025E8},"NSE_FO:IOC25SEP137.5CE":{"ohlc":{"open":5.45,"high":5.65,"low":5.15,"close":5.25},"depth":{"buy":[{"quantity":9750,"price":5.25,"orders":2},{"quantity":9750,"price":5.2,"orders":2},{"quantity":9750,"price":5.15,"orders":2},{"quantity":4875,"price":5.1,"orders":1},{"quantity":9750,"price":5.05,"orders":2}],"sell":[{"quantity":9750,"price":5.4,"orders":2},{"quantity":14625,"price":5.45,"orders":3},{"quantity":9750,"price":5.5,"orders":2},{"quantity":4875,"price":5.55,"orders":1},{"quantity":4875,"price":5.6,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|41955","symbol":"IOC25SEP137.5CE","last_price":5.25,"volume":195000,"average_price":5.41,"oi":541125.0,"net_change":0.3,"total_buy_quantity":546000.0,"total_sell_quantity":789750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.95,"last_trade_time":"1757497503856","oi_day_high":546000.0,"oi_day_low":526500.0},"NSE_FO:CANBK25SEP105PE":{"ohlc":{"open":1.05,"high":1.05,"low":0.5,"close":0.55},"depth":{"buy":[{"quantity":189000,"price":0.55,"orders":9},{"quantity":283500,"price":0.5,"orders":16},{"quantity":641250,"price":0.45,"orders":18},{"quantity":533250,"price":0.4,"orders":11},{"quantity":573750,"price":0.35,"orders":8}],"sell":[{"quantity":121500,"price":0.6,"orders":11},{"quantity":303750,"price":0.65,"orders":8},{"quantity":121500,"price":0.7,"orders":6},{"quantity":182250,"price":0.75,"orders":8},{"quantity":114750,"price":0.8,"orders":7}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|74416","symbol":"CANBK25SEP105PE","last_price":0.55,"volume":9375750,"average_price":0.63,"oi":6655500.0,"net_change":-0.55,"total_buy_quantity":4279500.0,"total_sell_quantity":2220750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1757498372392","oi_day_high":6885000.0,"oi_day_low":6331500.0},"NSE_FO:NTPC25SEP330CE":{"ohlc":{"open":3.95,"high":4.5,"low":3.7,"close":3.95},"depth":{"buy":[{"quantity":4500,"price":3.9,"orders":3},{"quantity":37500,"price":3.85,"orders":13},{"quantity":51000,"price":3.8,"orders":20},{"quantity":63000,"price":3.75,"orders":15},{"quantity":48000,"price":3.7,"orders":12}],"sell":[{"quantity":21000,"price":3.95,"orders":9},{"quantity":28500,"price":4.0,"orders":12},{"quantity":22500,"price":4.05,"orders":11},{"quantity":57000,"price":4.1,"orders":21},{"quantity":40500,"price":4.15,"orders":12}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|118622","symbol":"NTPC25SEP330CE","last_price":3.95,"volume":7566000,"average_price":4.06,"oi":6072000.0,"net_change":0.3,"total_buy_quantity":684000.0,"total_sell_quantity":1194000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.65,"last_trade_time":"1757498398457","oi_day_high":6345000.0,"oi_day_low":6072000.0},"NSE_FO:IGL25SEP205PE":{"ohlc":{"open":3.1,"high":3.4,"low":2.65,"close":2.7},"depth":{"buy":[{"quantity":8250,"price":2.7,"orders":3},{"quantity":11000,"price":2.65,"orders":4},{"quantity":8250,"price":2.6,"orders":3},{"quantity":5500,"price":2.55,"orders":2},{"quantity":46750,"price":2.5,"orders":3}],"sell":[{"quantity":16500,"price":2.75,"orders":3},{"quantity":11000,"price":2.8,"orders":4},{"quantity":11000,"price":2.85,"orders":4},{"quantity":19250,"price":2.9,"orders":5},{"quantity":5500,"price":2.95,"orders":2}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|95070","symbol":"IGL25SEP205PE","last_price":2.7,"volume":1133000,"average_price":2.93,"oi":453750.0,"net_change":-0.95,"total_buy_quantity":492250.0,"total_sell_quantity":632500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.65,"last_trade_time":"1757498384887","oi_day_high":561000.0,"oi_day_low":442750.0},"NSE_FO:SRF25SEP2850CE":{"ohlc":{"open":136.6,"high":153.6,"low":136.6,"close":153.55},"depth":{"buy":[{"quantity":600,"price":145.95,"orders":3},{"quantity":200,"price":145.9,"orders":1},{"quantity":200,"price":145.8,"orders":1},{"quantity":200,"price":145.7,"orders":1},{"quantity":2000,"price":144.4,"orders":1}],"sell":[{"quantity":200,"price":156.3,"orders":1},{"quantity":200,"price":156.4,"orders":1},{"quantity":200,"price":156.5,"orders":1},{"quantity":200,"price":156.8,"orders":1},{"quantity":200,"price":158.7,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|124845","symbol":"SRF25SEP2850CE","last_price":153.55,"volume":13400,"average_price":145.48,"oi":49000.0,"net_change":32.05,"total_buy_quantity":19600.0,"total_sell_quantity":18600.0,"lower_circuit_limit":18.45,"upper_circuit_limit":224.55,"last_trade_time":"1757498264008","oi_day_high":54400.0,"oi_day_low":49000.0},"NSE_FO:RECLTD25SEP350CE":{"ohlc":{"open":23.5,"high":25.25,"low":22.8,"close":25.0},"depth":{"buy":[{"quantity":1275,"price":24.8,"orders":1},{"quantity":3825,"price":24.75,"orders":2},{"quantity":3825,"price":24.7,"orders":2},{"quantity":1275,"price":24.6,"orders":1},{"quantity":1275,"price":24.55,"orders":1}],"sell":[{"quantity":1275,"price":25.05,"orders":1},{"quantity":1275,"price":25.1,"orders":1},{"quantity":1275,"price":25.15,"orders":1},{"quantity":1275,"price":25.2,"orders":1},{"quantity":1275,"price":25.3,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|120463","symbol":"RECLTD25SEP350CE","last_price":25.0,"volume":293250,"average_price":24.32,"oi":1160250.0,"net_change":3.65,"total_buy_quantity":165750.0,"total_sell_quantity":215475.0,"lower_circuit_limit":1.35,"upper_circuit_limit":41.35,"last_trade_time":"1757498354363","oi_day_high":1167900.0,"oi_day_low":1141125.0},"NSE_FO:LAURUSLABS25SEP860PE":{"ohlc":{"open":6.0,"high":9.7,"low":5.9,"close":8.0},"depth":{"buy":[{"quantity":5100,"price":7.75,"orders":1},{"quantity":1700,"price":7.35,"orders":1},{"quantity":1700,"price":7.3,"orders":1},{"quantity":1700,"price":7.25,"orders":1},{"quantity":34000,"price":6.55,"orders":1}],"sell":[{"quantity":1700,"price":7.9,"orders":1},{"quantity":1700,"price":7.95,"orders":1},{"quantity":3400,"price":8.0,"orders":2},{"quantity":1700,"price":8.1,"orders":1},{"quantity":1700,"price":8.2,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|107061","symbol":"LAURUSLABS25SEP860PE","last_price":8.0,"volume":224400,"average_price":7.68,"oi":379100.0,"net_change":0.8,"total_buy_quantity":272000.0,"total_sell_quantity":324700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.2,"last_trade_time":"1757498265594","oi_day_high":397800.0,"oi_day_low":363800.0},"NSE_FO:IRCTC25SEP700CE":{"ohlc":{"open":24.0,"high":27.85,"low":22.05,"close":26.3},"depth":{"buy":[{"quantity":875,"price":26.3,"orders":1},{"quantity":875,"price":26.25,"orders":1},{"quantity":875,"price":26.05,"orders":1},{"quantity":875,"price":26.0,"orders":1},{"quantity":1750,"price":25.15,"orders":1}],"sell":[{"quantity":875,"price":26.65,"orders":1},{"quantity":875,"price":26.7,"orders":1},{"quantity":875,"price":27.1,"orders":1},{"quantity":3500,"price":27.5,"orders":1},{"quantity":3500,"price":27.6,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|101229","symbol":"IRCTC25SEP700CE","last_price":26.3,"volume":376250,"average_price":25.89,"oi":307125.0,"net_change":4.3,"total_buy_quantity":106750.0,"total_sell_quantity":117250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.55,"last_trade_time":"1757498353476","oi_day_high":343000.0,"oi_day_low":307125.0},"NSE_FO:INOXWIND25SEP135CE":{"ohlc":{"open":14.9,"high":17.05,"low":14.5,"close":14.95},"depth":{"buy":[{"quantity":3272,"price":15.7,"orders":1},{"quantity":3272,"price":15.6,"orders":1},{"quantity":3272,"price":15.55,"orders":1},{"quantity":3272,"price":15.35,"orders":1},{"quantity":3272,"price":15.3,"orders":1}],"sell":[{"quantity":3272,"price":15.85,"orders":1},{"quantity":3272,"price":15.9,"orders":1},{"quantity":3272,"price":15.95,"orders":1},{"quantity":3272,"price":16.05,"orders":1},{"quantity":3272,"price":16.1,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|97815","symbol":"INOXWIND25SEP135CE","last_price":14.95,"volume":186504,"average_price":15.89,"oi":179960.0,"net_change":1.75,"total_buy_quantity":323928.0,"total_sell_quantity":323928.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.2,"last_trade_time":"1757496591982","oi_day_high":183232.0,"oi_day_low":114520.0},"NSE_FO:KOTAKBANK25SEP1940CE":{"ohlc":{"open":57.6,"high":66.35,"low":50.15,"close":54.85},"depth":{"buy":[{"quantity":400,"price":54.2,"orders":1},{"quantity":400,"price":54.15,"orders":1},{"quantity":400,"price":53.7,"orders":1},{"quantity":400,"price":53.55,"orders":1},{"quantity":400,"price":51.0,"orders":1}],"sell":[{"quantity":800,"price":54.85,"orders":2},{"quantity":800,"price":54.9,"orders":2},{"quantity":800,"price":54.95,"orders":2},{"quantity":2000,"price":55.0,"orders":2},{"quantity":400,"price":55.1,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|102762","symbol":"KOTAKBANK25SEP1940CE","last_price":54.85,"volume":945200,"average_price":58.36,"oi":254800.0,"net_change":9.6,"total_buy_quantity":273600.0,"total_sell_quantity":56400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":96.45,"last_trade_time":"1757498387200","oi_day_high":311200.0,"oi_day_low":254800.0},"NSE_FO:MUTHOOTFIN25SEP2650CE":{"ohlc":{"open":301.1,"high":301.1,"low":301.1,"close":301.1},"depth":{"buy":[{"quantity":825,"price":256.65,"orders":1},{"quantity":275,"price":256.6,"orders":1},{"quantity":825,"price":249.0,"orders":1},{"quantity":1100,"price":233.35,"orders":1},{"quantity":1375,"price":230.2,"orders":1}],"sell":[{"quantity":1650,"price":270.2,"orders":3},{"quantity":275,"price":270.25,"orders":1},{"quantity":1925,"price":272.15,"orders":2},{"quantity":1375,"price":274.55,"orders":1},{"quantity":2750,"price":276.15,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|110469","symbol":"MUTHOOTFIN25SEP2650CE","last_price":301.1,"volume":0,"average_price":0.0,"oi":25850.0,"net_change":0.0,"total_buy_quantity":18700.0,"total_sell_quantity":22000.0,"lower_circuit_limit":148.2,"upper_circuit_limit":454.0,"last_trade_time":"1757411579000","oi_day_high":25850.0,"oi_day_low":25850.0},"NSE_FO:JUBLFOOD25SEP640PE":{"ohlc":{"open":4.95,"high":7.75,"low":4.55,"close":6.8},"depth":{"buy":[{"quantity":1250,"price":6.7,"orders":1},{"quantity":1250,"price":6.65,"orders":1},{"quantity":1250,"price":6.6,"orders":1},{"quantity":2500,"price":6.55,"orders":2},{"quantity":1250,"price":6.5,"orders":1}],"sell":[{"quantity":1250,"price":6.8,"orders":1},{"quantity":1250,"price":6.85,"orders":1},{"quantity":1250,"price":6.9,"orders":1},{"quantity":3750,"price":7.0,"orders":3},{"quantity":1250,"price":7.05,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|104049","symbol":"JUBLFOOD25SEP640PE","last_price":6.8,"volume":275000,"average_price":6.57,"oi":268750.0,"net_change":1.5,"total_buy_quantity":261250.0,"total_sell_quantity":201250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.3,"last_trade_time":"1757498397764","oi_day_high":277500.0,"oi_day_low":236250.0},"NSE_FO:TATAMOTORS25SEP680CE":{"ohlc":{"open":42.35,"high":45.75,"low":32.35,"close":37.85},"depth":{"buy":[{"quantity":800,"price":37.7,"orders":1},{"quantity":800,"price":37.65,"orders":1},{"quantity":800,"price":37.25,"orders":1},{"quantity":4000,"price":37.0,"orders":3},{"quantity":1600,"price":36.8,"orders":1}],"sell":[{"quantity":800,"price":38.0,"orders":1},{"quantity":800,"price":38.05,"orders":1},{"quantity":1600,"price":38.1,"orders":2},{"quantity":800,"price":38.15,"orders":1},{"quantity":800,"price":38.2,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|139512","symbol":"TATAMOTORS25SEP680CE","last_price":37.85,"volume":601600,"average_price":38.13,"oi":1829600.0,"net_change":-4.25,"total_buy_quantity":96000.0,"total_sell_quantity":148000.0,"lower_circuit_limit":11.9,"upper_circuit_limit":72.3,"last_trade_time":"1757498382785","oi_day_high":1829600.0,"oi_day_low":1632000.0},"NSE_FO:NESTLEIND25SEP1160PE":{"ohlc":{"open":3.8,"high":4.1,"low":2.45,"close":2.55},"depth":{"buy":[{"quantity":2000,"price":2.6,"orders":3},{"quantity":3000,"price":2.55,"orders":5},{"quantity":3000,"price":2.5,"orders":5},{"quantity":5500,"price":2.45,"orders":4},{"quantity":6500,"price":2.4,"orders":4}],"sell":[{"quantity":1000,"price":2.75,"orders":2},{"quantity":1500,"price":2.8,"orders":3},{"quantity":1500,"price":2.85,"orders":3},{"quantity":3000,"price":2.9,"orders":5},{"quantity":6000,"price":2.95,"orders":5}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|117394","symbol":"NESTLEIND25SEP1160PE","last_price":2.55,"volume":91000,"average_price":3.08,"oi":127000.0,"net_change":-2.3,"total_buy_quantity":176500.0,"total_sell_quantity":89500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.85,"last_trade_time":"1757497752681","oi_day_high":128000.0,"oi_day_low":102500.0},"NSE_FO:POLYCAB25SEP7100PE":{"ohlc":{"open":96.0,"high":97.5,"low":79.6,"close":89.4},"depth":{"buy":[{"quantity":125,"price":84.75,"orders":1},{"quantity":125,"price":84.65,"orders":1},{"quantity":125,"price":84.6,"orders":1},{"quantity":375,"price":80.1,"orders":1},{"quantity":375,"price":79.65,"orders":1}],"sell":[{"quantity":125,"price":90.05,"orders":1},{"quantity":125,"price":90.1,"orders":1},{"quantity":125,"price":92.1,"orders":1},{"quantity":125,"price":92.15,"orders":1},{"quantity":125,"price":92.2,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|119241","symbol":"POLYCAB25SEP7100PE","last_price":89.4,"volume":42375,"average_price":90.46,"oi":35375.0,"net_change":-12.05,"total_buy_quantity":28375.0,"total_sell_quantity":11125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":302.35,"last_trade_time":"1757498320178","oi_day_high":38875.0,"oi_day_low":35375.0},"NSE_FO:ASHOKLEY25SEP130CE":{"ohlc":{"open":7.4,"high":7.4,"low":4.95,"close":5.55},"depth":{"buy":[{"quantity":15000,"price":5.55,"orders":3},{"quantity":20000,"price":5.5,"orders":4},{"quantity":15000,"price":5.45,"orders":3},{"quantity":10000,"price":5.4,"orders":2},{"quantity":5000,"price":5.35,"orders":1}],"sell":[{"quantity":25000,"price":5.65,"orders":5},{"quantity":50000,"price":5.7,"orders":3},{"quantity":10000,"price":5.75,"orders":2},{"quantity":65000,"price":5.8,"orders":3},{"quantity":10000,"price":5.85,"orders":2}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|68083","symbol":"ASHOKLEY25SEP130CE","last_price":5.55,"volume":4885000,"average_price":5.61,"oi":5115000.0,"net_change":-1.45,"total_buy_quantity":760000.0,"total_sell_quantity":825000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.0,"last_trade_time":"1757498378144","oi_day_high":5265000.0,"oi_day_low":4310000.0},"NSE_FO:UNITDSPR25SEP1280PE":{"ohlc":{"open":10.0,"high":12.05,"low":8.2,"close":11.45},"depth":{"buy":[{"quantity":400,"price":11.25,"orders":1},{"quantity":1200,"price":11.2,"orders":3},{"quantity":800,"price":11.15,"orders":2},{"quantity":400,"price":10.85,"orders":1},{"quantity":400,"price":10.6,"orders":1}],"sell":[{"quantity":400,"price":11.55,"orders":1},{"quantity":400,"price":11.9,"orders":1},{"quantity":400,"price":11.95,"orders":1},{"quantity":400,"price":12.0,"orders":1},{"quantity":5200,"price":12.05,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|143479","symbol":"UNITDSPR25SEP1280PE","last_price":11.45,"volume":110400,"average_price":9.98,"oi":182400.0,"net_change":0.4,"total_buy_quantity":159200.0,"total_sell_quantity":68000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.55,"last_trade_time":"1757498316964","oi_day_high":182400.0,"oi_day_low":164000.0},"NSE_FO:KPITTECH25SEP1180CE":{"ohlc":{"open":89.0,"high":116.95,"low":89.0,"close":115.15},"depth":{"buy":[{"quantity":400,"price":113.4,"orders":1},{"quantity":400,"price":113.35,"orders":1},{"quantity":400,"price":113.3,"orders":1},{"quantity":400,"price":113.2,"orders":1},{"quantity":800,"price":111.55,"orders":1}],"sell":[{"quantity":400,"price":115.2,"orders":1},{"quantity":400,"price":115.45,"orders":1},{"quantity":400,"price":117.45,"orders":1},{"quantity":400,"price":117.5,"orders":1},{"quantity":2000,"price":119.55,"orders":2}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|103335","symbol":"KPITTECH25SEP1180CE","last_price":115.15,"volume":14400,"average_price":113.93,"oi":18000.0,"net_change":43.65,"total_buy_quantity":45200.0,"total_sell_quantity":6800.0,"lower_circuit_limit":10.45,"upper_circuit_limit":132.55,"last_trade_time":"1757498327869","oi_day_high":22000.0,"oi_day_low":18000.0},"NSE_FO:ITC25SEP400CE":{"ohlc":{"open":13.45,"high":15.85,"low":12.2,"close":15.6},"depth":{"buy":[{"quantity":3200,"price":15.35,"orders":2},{"quantity":1600,"price":15.3,"orders":1},{"quantity":3200,"price":15.25,"orders":2},{"quantity":3200,"price":15.15,"orders":2},{"quantity":3200,"price":15.1,"orders":1}],"sell":[{"quantity":3200,"price":15.55,"orders":2},{"quantity":3200,"price":15.6,"orders":1},{"quantity":1600,"price":15.65,"orders":1},{"quantity":1600,"price":15.75,"orders":1},{"quantity":4800,"price":15.8,"orders":3}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|101931","symbol":"ITC25SEP400CE","last_price":15.6,"volume":1033600,"average_price":13.65,"oi":1276800.0,"net_change":2.75,"total_buy_quantity":260800.0,"total_sell_quantity":224000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.85,"last_trade_time":"1757498335527","oi_day_high":1436800.0,"oi_day_low":1276800.0},"NSE_FO:HFCL25SEP70CE":{"ohlc":{"open":3.25,"high":4.0,"low":2.95,"close":3.2},"depth":{"buy":[{"quantity":12900,"price":3.15,"orders":2},{"quantity":51600,"price":3.1,"orders":8},{"quantity":25800,"price":3.05,"orders":4},{"quantity":83850,"price":3.0,"orders":12},{"quantity":38700,"price":2.95,"orders":4}],"sell":[{"quantity":32250,"price":3.2,"orders":4},{"quantity":38700,"price":3.25,"orders":6},{"quantity":19350,"price":3.3,"orders":3},{"quantity":32250,"price":3.35,"orders":5},{"quantity":77400,"price":3.4,"orders":3}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|92222","symbol":"HFCL25SEP70CE","last_price":3.2,"volume":5966250,"average_price":3.42,"oi":3682950.0,"net_change":0.3,"total_buy_quantity":1090050.0,"total_sell_quantity":1496400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1757498398018","oi_day_high":4424700.0,"oi_day_low":3586200.0},"NSE_FO:PETRONET25SEP270PE":{"ohlc":{"open":4.05,"high":4.4,"low":3.45,"close":3.5},"depth":{"buy":[{"quantity":5400,"price":3.4,"orders":3},{"quantity":3600,"price":3.35,"orders":2},{"quantity":3600,"price":3.3,"orders":2},{"quantity":3600,"price":3.25,"orders":2},{"quantity":3600,"price":3.2,"orders":2}],"sell":[{"quantity":3600,"price":3.5,"orders":2},{"quantity":12600,"price":3.55,"orders":5},{"quantity":14400,"price":3.6,"orders":6},{"quantity":3600,"price":3.65,"orders":2},{"quantity":19800,"price":3.7,"orders":4}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|122431","symbol":"PETRONET25SEP270PE","last_price":3.5,"volume":507600,"average_price":3.83,"oi":1366200.0,"net_change":-1.2,"total_buy_quantity":378000.0,"total_sell_quantity":333000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.7,"last_trade_time":"1757498370476","oi_day_high":1413000.0,"oi_day_low":1323000.0},"NSE_FO:PRESTIGE25SEP1580PE":{"ohlc":{"open":54.6,"high":58.0,"low":42.25,"close":50.6},"depth":{"buy":[{"quantity":900,"price":51.05,"orders":2},{"quantity":450,"price":50.95,"orders":1},{"quantity":450,"price":50.25,"orders":1},{"quantity":450,"price":48.8,"orders":1},{"quantity":450,"price":47.95,"orders":1}],"sell":[{"quantity":450,"price":52.1,"orders":1},{"quantity":450,"price":52.15,"orders":1},{"quantity":450,"price":52.5,"orders":1},{"quantity":450,"price":52.55,"orders":1},{"quantity":450,"price":54.2,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|119978","symbol":"PRESTIGE25SEP1580PE","last_price":50.6,"volume":66150,"average_price":50.14,"oi":56700.0,"net_change":-14.85,"total_buy_quantity":42300.0,"total_sell_quantity":49050.0,"lower_circuit_limit":1.15,"upper_circuit_limit":129.75,"last_trade_time":"1757498211260","oi_day_high":59850.0,"oi_day_low":54900.0},"NSE_FO:ABB25SEP5000PE":{"ohlc":{"open":49.95,"high":50.0,"low":35.95,"close":40.05},"depth":{"buy":[{"quantity":125,"price":39.85,"orders":1},{"quantity":125,"price":39.8,"orders":1},{"quantity":125,"price":39.75,"orders":1},{"quantity":125,"price":39.7,"orders":1},{"quantity":125,"price":39.65,"orders":1}],"sell":[{"quantity":125,"price":40.8,"orders":1},{"quantity":250,"price":40.85,"orders":2},{"quantity":125,"price":40.9,"orders":1},{"quantity":125,"price":41.15,"orders":1},{"quantity":125,"price":43.55,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|62855","symbol":"ABB25SEP5000PE","last_price":40.05,"volume":43375,"average_price":39.72,"oi":126375.0,"net_change":-12.25,"total_buy_quantity":25000.0,"total_sell_quantity":15375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":163.45,"last_trade_time":"1757498220660","oi_day_high":127000.0,"oi_day_low":121000.0},"NSE_FO:ALKEM25SEP5400PE":{"ohlc":{"open":95.0,"high":141.35,"low":95.0,"close":135.0},"depth":{"buy":[{"quantity":125,"price":115.8,"orders":1},{"quantity":125,"price":115.75,"orders":1},{"quantity":250,"price":115.65,"orders":2},{"quantity":125,"price":115.55,"orders":1},{"quantity":125,"price":115.45,"orders":1}],"sell":[{"quantity":125,"price":125.0,"orders":1},{"quantity":125,"price":125.05,"orders":1},{"quantity":125,"price":126.05,"orders":1},{"quantity":125,"price":126.1,"orders":1},{"quantity":2000,"price":147.5,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|65261","symbol":"ALKEM25SEP5400PE","last_price":135.0,"volume":8500,"average_price":125.87,"oi":15250.0,"net_change":19.5,"total_buy_quantity":7500.0,"total_sell_quantity":11750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":245.85,"last_trade_time":"1757495639258","oi_day_high":15250.0,"oi_day_low":13625.0},"NSE_FO:RVNL25SEP310CE":{"ohlc":{"open":23.4,"high":27.0,"low":22.5,"close":24.05},"depth":{"buy":[{"quantity":1375,"price":23.7,"orders":1},{"quantity":1375,"price":23.65,"orders":1},{"quantity":1375,"price":23.6,"orders":1},{"quantity":1375,"price":23.5,"orders":1},{"quantity":4125,"price":22.9,"orders":1}],"sell":[{"quantity":1375,"price":24.05,"orders":1},{"quantity":2750,"price":24.1,"orders":2},{"quantity":1375,"price":24.2,"orders":1},{"quantity":1375,"price":24.35,"orders":1},{"quantity":13750,"price":24.8,"orders":3}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|121266","symbol":"RVNL25SEP310CE","last_price":24.05,"volume":104500,"average_price":25.03,"oi":324500.0,"net_change":1.55,"total_buy_quantity":184250.0,"total_sell_quantity":174625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.95,"last_trade_time":"1757498330981","oi_day_high":347875.0,"oi_day_low":317625.0},"NSE_FO:MAXHEALTH25SEP1160PE":{"ohlc":{"open":25.75,"high":29.1,"low":15.4,"close":17.15},"depth":{"buy":[{"quantity":525,"price":17.0,"orders":1},{"quantity":525,"price":16.65,"orders":1},{"quantity":525,"price":16.55,"orders":1},{"quantity":525,"price":16.05,"orders":1},{"quantity":1575,"price":16.0,"orders":2}],"sell":[{"quantity":525,"price":17.3,"orders":1},{"quantity":525,"price":17.35,"orders":1},{"quantity":525,"price":17.4,"orders":1},{"quantity":525,"price":17.45,"orders":1},{"quantity":525,"price":17.5,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|112178","symbol":"MAXHEALTH25SEP1160PE","last_price":17.15,"volume":363300,"average_price":20.0,"oi":211050.0,"net_change":-11.95,"total_buy_quantity":104475.0,"total_sell_quantity":90300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.45,"last_trade_time":"1757498397164","oi_day_high":218925.0,"oi_day_low":182700.0},"NSE_FO:PHOENIXLTD25SEP1500CE":{"ohlc":{"open":82.0,"high":82.0,"low":73.0,"close":79.1},"depth":{"buy":[{"quantity":1050,"price":74.2,"orders":3},{"quantity":350,"price":74.15,"orders":1},{"quantity":350,"price":74.1,"orders":1},{"quantity":1050,"price":72.9,"orders":1},{"quantity":3500,"price":68.3,"orders":1}],"sell":[{"quantity":350,"price":82.25,"orders":1},{"quantity":700,"price":84.85,"orders":1},{"quantity":350,"price":85.0,"orders":1},{"quantity":4200,"price":85.05,"orders":3},{"quantity":3500,"price":86.6,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|116927","symbol":"PHOENIXLTD25SEP1500CE","last_price":79.1,"volume":13650,"average_price":77.27,"oi":41650.0,"net_change":0.6,"total_buy_quantity":29400.0,"total_sell_quantity":46200.0,"lower_circuit_limit":3.6,"upper_circuit_limit":153.4,"last_trade_time":"1757498111808","oi_day_high":42700.0,"oi_day_low":40950.0},"NSE_FO:BHARATFORG25SEP1120CE":{"ohlc":{"open":115.3,"high":116.95,"low":90.55,"close":90.55},"depth":{"buy":[{"quantity":500,"price":90.05,"orders":1},{"quantity":500,"price":90.0,"orders":1},{"quantity":500,"price":89.95,"orders":1},{"quantity":500,"price":89.85,"orders":1},{"quantity":2500,"price":86.1,"orders":2}],"sell":[{"quantity":1000,"price":91.85,"orders":2},{"quantity":500,"price":92.05,"orders":1},{"quantity":500,"price":92.9,"orders":1},{"quantity":500,"price":92.95,"orders":1},{"quantity":500,"price":93.9,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|72968","symbol":"BHARATFORG25SEP1120CE","last_price":90.55,"volume":15000,"average_price":101.8,"oi":84500.0,"net_change":19.9,"total_buy_quantity":49000.0,"total_sell_quantity":66000.0,"lower_circuit_limit":16.9,"upper_circuit_limit":199.85,"last_trade_time":"1757498067189","oi_day_high":84500.0,"oi_day_low":83500.0},"NSE_FO:GLENMARK25SEP1940CE":{"ohlc":{"open":195.95,"high":195.95,"low":195.6,"close":195.6},"depth":{"buy":[{"quantity":375,"price":196.3,"orders":1},{"quantity":375,"price":196.25,"orders":1},{"quantity":375,"price":196.2,"orders":1},{"quantity":375,"price":196.1,"orders":1},{"quantity":1500,"price":196.0,"orders":1}],"sell":[{"quantity":375,"price":200.0,"orders":1},{"quantity":375,"price":200.05,"orders":1},{"quantity":750,"price":200.1,"orders":2},{"quantity":375,"price":200.2,"orders":1},{"quantity":375,"price":200.4,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|85540","symbol":"GLENMARK25SEP1940CE","last_price":195.6,"volume":750,"average_price":195.77,"oi":44250.0,"net_change":15.25,"total_buy_quantity":29625.0,"total_sell_quantity":26625.0,"lower_circuit_limit":69.8,"upper_circuit_limit":290.9,"last_trade_time":"1757489642542","oi_day_high":44250.0,"oi_day_low":44250.0},"NSE_FO:SYNGENE25SEP630PE":{"ohlc":{"open":7.45,"high":7.95,"low":5.55,"close":6.15},"depth":{"buy":[{"quantity":1000,"price":6.45,"orders":1},{"quantity":1000,"price":6.4,"orders":1},{"quantity":1000,"price":6.25,"orders":1},{"quantity":1000,"price":6.2,"orders":1},{"quantity":1000,"price":6.15,"orders":1}],"sell":[{"quantity":1000,"price":6.7,"orders":1},{"quantity":1000,"price":6.8,"orders":1},{"quantity":1000,"price":6.85,"orders":1},{"quantity":1000,"price":6.95,"orders":1},{"quantity":4000,"price":7.0,"orders":3}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|126630","symbol":"SYNGENE25SEP630PE","last_price":6.15,"volume":81000,"average_price":6.67,"oi":183000.0,"net_change":-2.5,"total_buy_quantity":243000.0,"total_sell_quantity":213000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.65,"last_trade_time":"1757495641340","oi_day_high":190000.0,"oi_day_low":180000.0},"NSE_FO:PAGEIND25SEP44000PE":{"ohlc":{"open":659.6,"high":800.0,"low":659.6,"close":770.0},"depth":{"buy":[{"quantity":15,"price":669.2,"orders":1},{"quantity":15,"price":669.15,"orders":1},{"quantity":15,"price":668.45,"orders":1},{"quantity":15,"price":666.0,"orders":1},{"quantity":15,"price":660.95,"orders":1}],"sell":[{"quantity":15,"price":734.65,"orders":1},{"quantity":15,"price":734.7,"orders":1},{"quantity":15,"price":734.8,"orders":1},{"quantity":15,"price":784.8,"orders":1},{"quantity":45,"price":799.8,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|121138","symbol":"PAGEIND25SEP44000PE","last_price":770.0,"volume":1875,"average_price":756.55,"oi":1950.0,"net_change":-85.4,"total_buy_quantity":3090.0,"total_sell_quantity":810.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1747.25,"last_trade_time":"1757496617453","oi_day_high":2415.0,"oi_day_low":1950.0},"NSE_FO:MFSL25SEP1600CE":{"ohlc":{"open":43.45,"high":47.1,"low":38.75,"close":43.95},"depth":{"buy":[{"quantity":800,"price":43.9,"orders":1},{"quantity":800,"price":43.85,"orders":1},{"quantity":800,"price":43.75,"orders":1},{"quantity":800,"price":43.7,"orders":1},{"quantity":800,"price":43.65,"orders":1}],"sell":[{"quantity":800,"price":44.7,"orders":1},{"quantity":1600,"price":44.75,"orders":2},{"quantity":800,"price":44.85,"orders":1},{"quantity":1600,"price":44.9,"orders":1},{"quantity":800,"price":44.95,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|113715","symbol":"MFSL25SEP1600CE","last_price":43.95,"volume":632800,"average_price":43.45,"oi":244800.0,"net_change":4.5,"total_buy_quantity":63200.0,"total_sell_quantity":82400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.6,"last_trade_time":"1757498350712","oi_day_high":276800.0,"oi_day_low":204800.0},"NSE_FO:GMRAIRPORT25SEP86CE":{"ohlc":{"open":2.85,"high":2.95,"low":2.6,"close":2.9},"depth":{"buy":[{"quantity":20925,"price":2.85,"orders":3},{"quantity":27900,"price":2.8,"orders":4},{"quantity":13950,"price":2.75,"orders":2},{"quantity":69750,"price":2.7,"orders":3},{"quantity":55800,"price":2.65,"orders":4}],"sell":[{"quantity":6975,"price":2.95,"orders":1},{"quantity":34875,"price":3.0,"orders":5},{"quantity":13950,"price":3.05,"orders":2},{"quantity":153450,"price":3.1,"orders":6},{"quantity":76725,"price":3.15,"orders":2}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|87649","symbol":"GMRAIRPORT25SEP86CE","last_price":2.9,"volume":760275,"average_price":2.8,"oi":899775.0,"net_change":0.25,"total_buy_quantity":1067175.0,"total_sell_quantity":885825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1757498380555","oi_day_high":899775.0,"oi_day_low":837000.0},"NSE_FO:PAYTM25SEP1240CE":{"ohlc":{"open":34.45,"high":42.85,"low":29.85,"close":41.85},"depth":{"buy":[{"quantity":1450,"price":41.5,"orders":2},{"quantity":725,"price":41.2,"orders":1},{"quantity":725,"price":41.1,"orders":1},{"quantity":1450,"price":41.05,"orders":2},{"quantity":3625,"price":41.0,"orders":4}],"sell":[{"quantity":2175,"price":41.8,"orders":3},{"quantity":725,"price":41.85,"orders":1},{"quantity":725,"price":41.9,"orders":1},{"quantity":725,"price":41.95,"orders":1},{"quantity":725,"price":42.0,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|121855","symbol":"PAYTM25SEP1240CE","last_price":41.85,"volume":2542575,"average_price":36.64,"oi":728625.0,"net_change":6.65,"total_buy_quantity":186325.0,"total_sell_quantity":166025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":89.6,"last_trade_time":"1757498389900","oi_day_high":830125.0,"oi_day_low":725725.0},"NSE_FO:HDFCLIFE25SEP780PE":{"ohlc":{"open":20.25,"high":20.55,"low":15.0,"close":15.3},"depth":{"buy":[{"quantity":1100,"price":15.3,"orders":1},{"quantity":1100,"price":15.25,"orders":1},{"quantity":1100,"price":15.2,"orders":1},{"quantity":2200,"price":15.15,"orders":2},{"quantity":2200,"price":15.1,"orders":2}],"sell":[{"quantity":1100,"price":15.5,"orders":1},{"quantity":1100,"price":15.65,"orders":1},{"quantity":1100,"price":15.9,"orders":1},{"quantity":2200,"price":15.95,"orders":2},{"quantity":1100,"price":16.0,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|91320","symbol":"HDFCLIFE25SEP780PE","last_price":15.3,"volume":566500,"average_price":17.0,"oi":577500.0,"net_change":-8.7,"total_buy_quantity":84700.0,"total_sell_quantity":126500.0,"lower_circuit_limit":4.0,"upper_circuit_limit":44.0,"last_trade_time":"1757498352553","oi_day_high":627000.0,"oi_day_low":577500.0},"NSE_FO:TATACONSUM25SEP1060PE":{"ohlc":{"open":9.8,"high":9.8,"low":4.75,"close":5.15},"depth":{"buy":[{"quantity":2200,"price":5.0,"orders":4},{"quantity":2200,"price":4.95,"orders":4},{"quantity":2750,"price":4.9,"orders":5},{"quantity":1100,"price":4.85,"orders":2},{"quantity":1650,"price":4.8,"orders":3}],"sell":[{"quantity":1100,"price":5.15,"orders":2},{"quantity":2200,"price":5.2,"orders":4},{"quantity":1650,"price":5.25,"orders":3},{"quantity":1650,"price":5.3,"orders":3},{"quantity":1100,"price":5.35,"orders":2}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|138635","symbol":"TATACONSUM25SEP1060PE","last_price":5.15,"volume":429550,"average_price":6.44,"oi":209550.0,"net_change":-4.6,"total_buy_quantity":108900.0,"total_sell_quantity":101750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.75,"last_trade_time":"1757498386644","oi_day_high":220000.0,"oi_day_low":194150.0},"NSE_FO:DIVISLAB25SEP6100CE":{"ohlc":{"open":105.05,"high":112.45,"low":70.6,"close":110.0},"depth":{"buy":[{"quantity":100,"price":108.55,"orders":1},{"quantity":200,"price":108.5,"orders":1},{"quantity":100,"price":106.8,"orders":1},{"quantity":100,"price":106.75,"orders":1},{"quantity":100,"price":106.7,"orders":1}],"sell":[{"quantity":100,"price":111.05,"orders":1},{"quantity":100,"price":111.1,"orders":1},{"quantity":100,"price":112.3,"orders":1},{"quantity":100,"price":112.35,"orders":1},{"quantity":500,"price":112.4,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|81301","symbol":"DIVISLAB25SEP6100CE","last_price":110.0,"volume":555900,"average_price":91.14,"oi":105100.0,"net_change":8.05,"total_buy_quantity":22700.0,"total_sell_quantity":18600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":236.25,"last_trade_time":"1757498397715","oi_day_high":149400.0,"oi_day_low":100300.0},"NSE_FO:CUMMINSIND25SEP3850CE":{"ohlc":{"open":200.0,"high":204.05,"low":200.0,"close":204.05},"depth":{"buy":[{"quantity":200,"price":191.9,"orders":1},{"quantity":400,"price":191.85,"orders":2},{"quantity":200,"price":191.8,"orders":1},{"quantity":600,"price":180.6,"orders":1},{"quantity":600,"price":180.55,"orders":1}],"sell":[{"quantity":200,"price":196.05,"orders":1},{"quantity":200,"price":196.15,"orders":1},{"quantity":200,"price":196.25,"orders":1},{"quantity":400,"price":209.75,"orders":1},{"quantity":1400,"price":210.35,"orders":2}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|79601","symbol":"CUMMINSIND25SEP3850CE","last_price":204.05,"volume":400,"average_price":202.02,"oi":20800.0,"net_change":16.9,"total_buy_quantity":18400.0,"total_sell_quantity":17000.0,"lower_circuit_limit":23.15,"upper_circuit_limit":351.15,"last_trade_time":"1757488589071","oi_day_high":21000.0,"oi_day_low":20800.0},"NSE_FO:TATAPOWER25SEP370CE":{"ohlc":{"open":21.45,"high":23.25,"low":20.3,"close":20.1},"depth":{"buy":[{"quantity":1450,"price":20.15,"orders":1},{"quantity":1450,"price":20.0,"orders":1},{"quantity":1450,"price":19.75,"orders":1},{"quantity":2900,"price":19.7,"orders":1},{"quantity":1450,"price":19.6,"orders":1}],"sell":[{"quantity":1450,"price":20.35,"orders":1},{"quantity":2900,"price":20.4,"orders":2},{"quantity":1450,"price":20.45,"orders":1},{"quantity":1450,"price":20.6,"orders":1},{"quantity":5800,"price":20.9,"orders":2}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|140069","symbol":"TATAPOWER25SEP370CE","last_price":20.1,"volume":127600,"average_price":21.56,"oi":648150.0,"net_change":2.1,"total_buy_quantity":208800.0,"total_sell_quantity":227650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.0,"last_trade_time":"1757498379987","oi_day_high":693100.0,"oi_day_low":648150.0},"NSE_FO:GLENMARK25SEP1940PE":{"ohlc":{"open":5.55,"high":5.6,"low":3.7,"close":4.1},"depth":{"buy":[{"quantity":375,"price":3.8,"orders":1},{"quantity":375,"price":3.75,"orders":1},{"quantity":375,"price":3.6,"orders":1},{"quantity":375,"price":3.45,"orders":1},{"quantity":1125,"price":3.4,"orders":2}],"sell":[{"quantity":1500,"price":4.25,"orders":4},{"quantity":1125,"price":4.3,"orders":3},{"quantity":750,"price":4.35,"orders":2},{"quantity":375,"price":4.4,"orders":1},{"quantity":375,"price":4.45,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|85547","symbol":"GLENMARK25SEP1940PE","last_price":4.1,"volume":88875,"average_price":4.43,"oi":246375.0,"net_change":-2.05,"total_buy_quantity":124500.0,"total_sell_quantity":57000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.95,"last_trade_time":"1757498020636","oi_day_high":247500.0,"oi_day_low":243000.0},"NSE_FO:SHREECEM25SEP29750CE":{"ohlc":{"open":1039.25,"high":1039.25,"low":670.35,"close":771.6},"depth":{"buy":[{"quantity":25,"price":664.8,"orders":1},{"quantity":25,"price":664.75,"orders":1},{"quantity":400,"price":603.6,"orders":1},{"quantity":75,"price":567.8,"orders":1},{"quantity":100,"price":478.95,"orders":1}],"sell":[{"quantity":25,"price":779.8,"orders":1},{"quantity":25,"price":779.85,"orders":1},{"quantity":50,"price":782.0,"orders":1},{"quantity":25,"price":787.5,"orders":1},{"quantity":75,"price":849.45,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|123188","symbol":"SHREECEM25SEP29750CE","last_price":771.6,"volume":1425,"average_price":780.78,"oi":1100.0,"net_change":-434.2,"total_buy_quantity":1000.0,"total_sell_quantity":2150.0,"lower_circuit_limit":427.45,"upper_circuit_limit":1984.15,"last_trade_time":"1757498199815","oi_day_high":1100.0,"oi_day_low":400.0},"NSE_FO:SIEMENS25SEP3050PE":{"ohlc":{"open":21.75,"high":36.1,"low":17.85,"close":29.35},"depth":{"buy":[{"quantity":125,"price":28.9,"orders":1},{"quantity":125,"price":28.85,"orders":1},{"quantity":250,"price":28.8,"orders":2},{"quantity":250,"price":28.75,"orders":2},{"quantity":125,"price":28.7,"orders":1}],"sell":[{"quantity":625,"price":29.45,"orders":1},{"quantity":125,"price":29.75,"orders":1},{"quantity":125,"price":29.8,"orders":1},{"quantity":125,"price":30.05,"orders":1},{"quantity":125,"price":30.1,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|123889","symbol":"SIEMENS25SEP3050PE","last_price":29.35,"volume":118750,"average_price":29.62,"oi":23500.0,"net_change":5.7,"total_buy_quantity":52750.0,"total_sell_quantity":24000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.35,"last_trade_time":"1757498385031","oi_day_high":39500.0,"oi_day_low":23500.0},"NSE_FO:IEX25SEP140PE":{"ohlc":{"open":1.7,"high":1.8,"low":1.35,"close":1.5},"depth":{"buy":[{"quantity":22500,"price":1.45,"orders":6},{"quantity":33750,"price":1.4,"orders":6},{"quantity":56250,"price":1.35,"orders":5},{"quantity":37500,"price":1.3,"orders":5},{"quantity":11250,"price":1.25,"orders":3}],"sell":[{"quantity":11250,"price":1.5,"orders":2},{"quantity":56250,"price":1.55,"orders":12},{"quantity":78750,"price":1.6,"orders":10},{"quantity":18750,"price":1.65,"orders":4},{"quantity":22500,"price":1.7,"orders":5}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|97090","symbol":"IEX25SEP140PE","last_price":1.5,"volume":1897500,"average_price":1.54,"oi":2400000.0,"net_change":-0.6,"total_buy_quantity":633750.0,"total_sell_quantity":787500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1757498384958","oi_day_high":2411250.0,"oi_day_low":2175000.0},"NSE_FO:BAJAJ-AUTO25SEP8700PE":{"ohlc":{"open":23.65,"high":47.4,"low":23.4,"close":33.75},"depth":{"buy":[{"quantity":75,"price":32.2,"orders":1},{"quantity":75,"price":32.15,"orders":1},{"quantity":75,"price":32.1,"orders":1},{"quantity":75,"price":32.05,"orders":1},{"quantity":75,"price":32.0,"orders":1}],"sell":[{"quantity":75,"price":32.85,"orders":1},{"quantity":75,"price":32.9,"orders":1},{"quantity":75,"price":33.0,"orders":1},{"quantity":75,"price":33.1,"orders":1},{"quantity":75,"price":33.15,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|66761","symbol":"BAJAJ-AUTO25SEP8700PE","last_price":33.75,"volume":90300,"average_price":33.48,"oi":81825.0,"net_change":8.65,"total_buy_quantity":39525.0,"total_sell_quantity":24300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.5,"last_trade_time":"1757498367130","oi_day_high":86925.0,"oi_day_low":78825.0},"NSE_FO:SBIN25SEP800PE":{"ohlc":{"open":5.4,"high":6.25,"low":3.1,"close":3.65},"depth":{"buy":[{"quantity":14250,"price":3.65,"orders":11},{"quantity":29250,"price":3.6,"orders":11},{"quantity":22500,"price":3.55,"orders":11},{"quantity":120750,"price":3.5,"orders":17},{"quantity":33000,"price":3.45,"orders":11}],"sell":[{"quantity":9750,"price":3.75,"orders":10},{"quantity":36000,"price":3.8,"orders":15},{"quantity":20250,"price":3.85,"orders":12},{"quantity":44250,"price":3.9,"orders":25},{"quantity":35250,"price":3.95,"orders":12}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|132469","symbol":"SBIN25SEP800PE","last_price":3.65,"volume":7551000,"average_price":3.98,"oi":4198500.0,"net_change":-3.0,"total_buy_quantity":747750.0,"total_sell_quantity":729000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.65,"last_trade_time":"1757498393678","oi_day_high":4326000.0,"oi_day_low":4059000.0},"NSE_FO:NMDC25SEP68PE":{"ohlc":{"open":0.2,"high":0.3,"low":0.2,"close":0.25},"depth":{"buy":[{"quantity":216000,"price":0.2,"orders":8},{"quantity":3442500,"price":0.15,"orders":27},{"quantity":3402000,"price":0.1,"orders":20},{"quantity":1269000,"price":0.05,"orders":10},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":553500,"price":0.25,"orders":15},{"quantity":229500,"price":0.3,"orders":6},{"quantity":175500,"price":0.35,"orders":2},{"quantity":229500,"price":0.4,"orders":3},{"quantity":202500,"price":0.45,"orders":4}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|118388","symbol":"NMDC25SEP68PE","last_price":0.25,"volume":1444500,"average_price":0.21,"oi":3793500.0,"net_change":0.0,"total_buy_quantity":8329500.0,"total_sell_quantity":2713500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1757497479077","oi_day_high":4009500.0,"oi_day_low":3793500.0},"NSE_FO:ZYDUSLIFE25SEP980CE":{"ohlc":{"open":63.15,"high":75.05,"low":63.15,"close":67.6},"depth":{"buy":[{"quantity":900,"price":62.1,"orders":1},{"quantity":900,"price":62.05,"orders":1},{"quantity":900,"price":61.55,"orders":1},{"quantity":900,"price":61.45,"orders":1},{"quantity":900,"price":61.25,"orders":1}],"sell":[{"quantity":900,"price":66.3,"orders":1},{"quantity":900,"price":66.35,"orders":1},{"quantity":900,"price":66.45,"orders":1},{"quantity":900,"price":66.55,"orders":1},{"quantity":1800,"price":70.3,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|144498","symbol":"ZYDUSLIFE25SEP980CE","last_price":67.6,"volume":13500,"average_price":69.8,"oi":34200.0,"net_change":4.0,"total_buy_quantity":63900.0,"total_sell_quantity":73800.0,"lower_circuit_limit":23.95,"upper_circuit_limit":103.25,"last_trade_time":"1757488922093","oi_day_high":39600.0,"oi_day_low":34200.0},"NSE_FO:KALYANKJIL25SEP510CE":{"ohlc":{"open":13.15,"high":15.5,"low":12.0,"close":14.85},"depth":{"buy":[{"quantity":2350,"price":14.65,"orders":2},{"quantity":4700,"price":14.6,"orders":4},{"quantity":7050,"price":14.55,"orders":2},{"quantity":1175,"price":14.5,"orders":1},{"quantity":1175,"price":14.45,"orders":1}],"sell":[{"quantity":5875,"price":14.9,"orders":5},{"quantity":5875,"price":14.95,"orders":5},{"quantity":4700,"price":15.0,"orders":3},{"quantity":3525,"price":15.05,"orders":3},{"quantity":7050,"price":15.1,"orders":3}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|101686","symbol":"KALYANKJIL25SEP510CE","last_price":14.85,"volume":3065575,"average_price":13.58,"oi":1137400.0,"net_change":2.25,"total_buy_quantity":880075.0,"total_sell_quantity":400675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.6,"last_trade_time":"1757498394314","oi_day_high":1474625.0,"oi_day_low":1137400.0},"NSE_FO:MPHASIS25SEP2850CE":{"ohlc":{"open":102.8,"high":178.65,"low":101.0,"close":157.95},"depth":{"buy":[{"quantity":275,"price":158.25,"orders":1},{"quantity":275,"price":158.2,"orders":1},{"quantity":275,"price":158.15,"orders":1},{"quantity":275,"price":158.1,"orders":1},{"quantity":275,"price":158.0,"orders":1}],"sell":[{"quantity":275,"price":160.2,"orders":1},{"quantity":275,"price":160.25,"orders":1},{"quantity":275,"price":160.5,"orders":1},{"quantity":275,"price":160.6,"orders":1},{"quantity":275,"price":160.65,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|110306","symbol":"MPHASIS25SEP2850CE","last_price":157.95,"volume":171325,"average_price":148.35,"oi":78925.0,"net_change":66.75,"total_buy_quantity":17325.0,"total_sell_quantity":18150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":331.35,"last_trade_time":"1757498244589","oi_day_high":112750.0,"oi_day_low":78925.0},"NSE_FO:BANKBARODA25SEP232.5PE":{"ohlc":{"open":3.0,"high":3.15,"low":1.75,"close":2.25},"depth":{"buy":[{"quantity":2925,"price":2.2,"orders":1},{"quantity":32175,"price":2.15,"orders":8},{"quantity":81900,"price":2.1,"orders":10},{"quantity":78975,"price":2.05,"orders":9},{"quantity":78975,"price":2.0,"orders":6}],"sell":[{"quantity":14625,"price":2.25,"orders":5},{"quantity":26325,"price":2.3,"orders":9},{"quantity":35100,"price":2.35,"orders":8},{"quantity":46800,"price":2.4,"orders":7},{"quantity":58500,"price":2.45,"orders":8}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|68178","symbol":"BANKBARODA25SEP232.5PE","last_price":2.25,"volume":1442025,"average_price":2.18,"oi":839475.0,"net_change":-1.1,"total_buy_quantity":1105650.0,"total_sell_quantity":690300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1757498391811","oi_day_high":877500.0,"oi_day_low":789750.0},"NSE_FO:COLPAL25SEP2260PE":{"ohlc":{"open":8.5,"high":8.8,"low":6.25,"close":6.35},"depth":{"buy":[{"quantity":225,"price":6.3,"orders":1},{"quantity":450,"price":6.25,"orders":2},{"quantity":225,"price":6.15,"orders":1},{"quantity":225,"price":6.1,"orders":1},{"quantity":225,"price":5.85,"orders":1}],"sell":[{"quantity":675,"price":6.55,"orders":3},{"quantity":225,"price":6.8,"orders":1},{"quantity":225,"price":6.85,"orders":1},{"quantity":225,"price":7.05,"orders":1},{"quantity":900,"price":7.15,"orders":2}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|78081","symbol":"COLPAL25SEP2260PE","last_price":6.35,"volume":31050,"average_price":7.32,"oi":49725.0,"net_change":-3.55,"total_buy_quantity":145350.0,"total_sell_quantity":33975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.9,"last_trade_time":"1757498368060","oi_day_high":52650.0,"oi_day_low":47925.0},"NSE_FO:HCLTECH25SEP1440PE":{"ohlc":{"open":30.0,"high":30.05,"low":13.5,"close":14.85},"depth":{"buy":[{"quantity":700,"price":14.9,"orders":2},{"quantity":700,"price":14.85,"orders":2},{"quantity":1400,"price":14.8,"orders":4},{"quantity":700,"price":14.75,"orders":2},{"quantity":350,"price":14.7,"orders":1}],"sell":[{"quantity":700,"price":15.1,"orders":2},{"quantity":1050,"price":15.15,"orders":3},{"quantity":700,"price":15.2,"orders":2},{"quantity":700,"price":15.25,"orders":2},{"quantity":350,"price":15.3,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|90030","symbol":"HCLTECH25SEP1440PE","last_price":14.85,"volume":1000650,"average_price":17.14,"oi":309400.0,"net_change":-17.45,"total_buy_quantity":413350.0,"total_sell_quantity":79450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.7,"last_trade_time":"1757498340005","oi_day_high":340200.0,"oi_day_low":296800.0},"NSE_FO:MANKIND25SEP2450CE":{"ohlc":{"open":132.4,"high":132.4,"low":132.4,"close":132.4},"depth":{"buy":[{"quantity":225,"price":165.35,"orders":1},{"quantity":675,"price":162.25,"orders":1},{"quantity":900,"price":152.35,"orders":1},{"quantity":1125,"price":148.8,"orders":1},{"quantity":2250,"price":141.35,"orders":1}],"sell":[{"quantity":900,"price":183.15,"orders":3},{"quantity":225,"price":183.2,"orders":1},{"quantity":900,"price":183.25,"orders":1},{"quantity":1575,"price":183.6,"orders":2},{"quantity":1125,"price":184.9,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+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":16425.0,"total_sell_quantity":18225.0,"lower_circuit_limit":67.85,"upper_circuit_limit":292.05,"last_trade_time":"1757065581000","oi_day_high":9675.0,"oi_day_low":9000.0},"NSE_FO:ADANIENT25SEP2300PE":{"ohlc":{"open":37.0,"high":37.0,"low":27.25,"close":27.55},"depth":{"buy":[{"quantity":1200,"price":27.5,"orders":2},{"quantity":300,"price":27.45,"orders":1},{"quantity":300,"price":27.3,"orders":1},{"quantity":900,"price":27.25,"orders":2},{"quantity":300,"price":27.2,"orders":1}],"sell":[{"quantity":300,"price":27.95,"orders":1},{"quantity":900,"price":28.0,"orders":1},{"quantity":600,"price":28.15,"orders":2},{"quantity":300,"price":28.25,"orders":1},{"quantity":300,"price":28.45,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|64074","symbol":"ADANIENT25SEP2300PE","last_price":27.55,"volume":881400,"average_price":30.95,"oi":881400.0,"net_change":-17.8,"total_buy_quantity":177900.0,"total_sell_quantity":71700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":127.3,"last_trade_time":"1757498370492","oi_day_high":905400.0,"oi_day_low":843000.0},"NSE_FO:MUTHOOTFIN25SEP2650PE":{"ohlc":{"open":5.25,"high":6.6,"low":4.6,"close":5.6},"depth":{"buy":[{"quantity":550,"price":4.6,"orders":2},{"quantity":275,"price":4.55,"orders":1},{"quantity":275,"price":4.5,"orders":1},{"quantity":275,"price":4.2,"orders":1},{"quantity":275,"price":4.15,"orders":1}],"sell":[{"quantity":275,"price":6.15,"orders":1},{"quantity":275,"price":6.55,"orders":1},{"quantity":550,"price":6.6,"orders":2},{"quantity":4400,"price":6.65,"orders":1},{"quantity":275,"price":7.0,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|110470","symbol":"MUTHOOTFIN25SEP2650PE","last_price":5.6,"volume":26950,"average_price":5.54,"oi":146575.0,"net_change":1.2,"total_buy_quantity":80850.0,"total_sell_quantity":30800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.4,"last_trade_time":"1757497950354","oi_day_high":148775.0,"oi_day_low":145200.0},"NSE_FO:MARUTI25SEP14800PE":{"ohlc":{"open":75.9,"high":104.15,"low":64.2,"close":84.0},"depth":{"buy":[{"quantity":100,"price":82.2,"orders":2},{"quantity":50,"price":81.9,"orders":1},{"quantity":200,"price":81.85,"orders":1},{"quantity":50,"price":81.7,"orders":1},{"quantity":50,"price":80.4,"orders":1}],"sell":[{"quantity":50,"price":83.95,"orders":1},{"quantity":50,"price":84.0,"orders":1},{"quantity":50,"price":84.1,"orders":1},{"quantity":50,"price":84.6,"orders":1},{"quantity":50,"price":85.5,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|111955","symbol":"MARUTI25SEP14800PE","last_price":84.0,"volume":237000,"average_price":89.26,"oi":202650.0,"net_change":16.15,"total_buy_quantity":15350.0,"total_sell_quantity":27000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":417.15,"last_trade_time":"1757498391202","oi_day_high":228050.0,"oi_day_low":196950.0},"NSE_FO:BOSCHLTD25SEP39250CE":{"ohlc":{"open":2641.6,"high":2641.6,"low":2641.6,"close":2641.6},"depth":{"buy":[{"quantity":25,"price":1747.85,"orders":1},{"quantity":100,"price":1747.8,"orders":1},{"quantity":250,"price":1651.15,"orders":1},{"quantity":650,"price":1452.85,"orders":1},{"quantity":300,"price":1171.2,"orders":2}],"sell":[{"quantity":50,"price":2351.95,"orders":2},{"quantity":100,"price":2352.1,"orders":1},{"quantity":125,"price":2372.65,"orders":1},{"quantity":250,"price":2408.05,"orders":1},{"quantity":250,"price":2476.35,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|71727","symbol":"BOSCHLTD25SEP39250CE","last_price":2641.6,"volume":0,"average_price":0.0,"oi":200.0,"net_change":0.0,"total_buy_quantity":1325.0,"total_sell_quantity":1575.0,"lower_circuit_limit":1093.1,"upper_circuit_limit":4190.1,"last_trade_time":"1757389815000","oi_day_high":200.0,"oi_day_low":200.0},"NSE_FO:HDFCAMC25SEP5600CE":{"ohlc":{"open":178.45,"high":283.0,"low":170.45,"close":263.55},"depth":{"buy":[{"quantity":150,"price":251.65,"orders":1},{"quantity":150,"price":251.6,"orders":1},{"quantity":150,"price":251.55,"orders":1},{"quantity":150,"price":251.45,"orders":1},{"quantity":150,"price":250.1,"orders":1}],"sell":[{"quantity":150,"price":261.0,"orders":1},{"quantity":150,"price":261.05,"orders":1},{"quantity":300,"price":261.15,"orders":2},{"quantity":150,"price":261.25,"orders":1},{"quantity":150,"price":263.8,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|90447","symbol":"HDFCAMC25SEP5600CE","last_price":263.55,"volume":136800,"average_price":244.86,"oi":35400.0,"net_change":94.75,"total_buy_quantity":9450.0,"total_sell_quantity":4350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":353.85,"last_trade_time":"1757498265245","oi_day_high":67050.0,"oi_day_low":35400.0},"NSE_FO:GAIL25SEP170CE":{"ohlc":{"open":6.35,"high":7.2,"low":6.0,"close":7.2},"depth":{"buy":[{"quantity":3150,"price":7.15,"orders":1},{"quantity":6300,"price":7.1,"orders":2},{"quantity":3150,"price":7.05,"orders":1},{"quantity":3150,"price":7.0,"orders":1},{"quantity":6300,"price":6.45,"orders":1}],"sell":[{"quantity":3150,"price":7.2,"orders":1},{"quantity":18900,"price":7.25,"orders":4},{"quantity":9450,"price":7.3,"orders":3},{"quantity":6300,"price":7.35,"orders":2},{"quantity":12600,"price":7.4,"orders":3}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|86864","symbol":"GAIL25SEP170CE","last_price":7.2,"volume":3603600,"average_price":6.52,"oi":1534050.0,"net_change":1.25,"total_buy_quantity":412650.0,"total_sell_quantity":384300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.95,"last_trade_time":"1757498390012","oi_day_high":1817550.0,"oi_day_low":1527750.0},"NSE_FO:HDFCBANK25SEP960PE":{"ohlc":{"open":6.05,"high":11.2,"low":6.05,"close":9.4},"depth":{"buy":[{"quantity":2200,"price":9.25,"orders":2},{"quantity":11000,"price":9.2,"orders":3},{"quantity":5500,"price":9.15,"orders":5},{"quantity":4400,"price":9.1,"orders":4},{"quantity":6600,"price":9.05,"orders":6}],"sell":[{"quantity":27500,"price":9.5,"orders":5},{"quantity":3300,"price":9.55,"orders":3},{"quantity":4400,"price":9.6,"orders":4},{"quantity":4400,"price":9.65,"orders":4},{"quantity":2200,"price":9.7,"orders":2}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|90945","symbol":"HDFCBANK25SEP960PE","last_price":9.4,"volume":6778200,"average_price":9.36,"oi":3086600.0,"net_change":-0.5,"total_buy_quantity":435600.0,"total_sell_quantity":250800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.9,"last_trade_time":"1757498398710","oi_day_high":3137200.0,"oi_day_low":2566300.0},"NSE_FO:CHOLAFIN25SEP1440PE":{"ohlc":{"open":11.5,"high":11.8,"low":9.85,"close":9.9},"depth":{"buy":[{"quantity":1875,"price":9.8,"orders":3},{"quantity":625,"price":9.75,"orders":1},{"quantity":625,"price":9.7,"orders":1},{"quantity":625,"price":9.5,"orders":1},{"quantity":625,"price":9.3,"orders":1}],"sell":[{"quantity":625,"price":10.1,"orders":1},{"quantity":1250,"price":10.15,"orders":2},{"quantity":625,"price":10.2,"orders":1},{"quantity":625,"price":10.45,"orders":1},{"quantity":1875,"price":10.6,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|78674","symbol":"CHOLAFIN25SEP1440PE","last_price":9.9,"volume":40000,"average_price":10.81,"oi":208125.0,"net_change":-2.7,"total_buy_quantity":191875.0,"total_sell_quantity":88750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.25,"last_trade_time":"1757498381759","oi_day_high":208125.0,"oi_day_low":196250.0},"NSE_FO:LODHA25SEP1200PE":{"ohlc":{"open":48.3,"high":48.3,"low":34.4,"close":41.05},"depth":{"buy":[{"quantity":450,"price":41.2,"orders":1},{"quantity":450,"price":41.0,"orders":1},{"quantity":450,"price":40.9,"orders":1},{"quantity":450,"price":40.85,"orders":1},{"quantity":450,"price":40.8,"orders":1}],"sell":[{"quantity":450,"price":41.95,"orders":1},{"quantity":900,"price":42.0,"orders":2},{"quantity":450,"price":46.6,"orders":1},{"quantity":1350,"price":46.65,"orders":1},{"quantity":450,"price":48.0,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|108155","symbol":"LODHA25SEP1200PE","last_price":41.05,"volume":103500,"average_price":39.92,"oi":105750.0,"net_change":-4.95,"total_buy_quantity":37800.0,"total_sell_quantity":62100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":95.65,"last_trade_time":"1757498396814","oi_day_high":113850.0,"oi_day_low":99000.0},"NSE_FO:CROMPTON25SEP325PE":{"ohlc":{"open":7.1,"high":10.7,"low":7.05,"close":9.75},"depth":{"buy":[{"quantity":1800,"price":9.5,"orders":1},{"quantity":3600,"price":9.45,"orders":2},{"quantity":1800,"price":9.15,"orders":1},{"quantity":12600,"price":9.1,"orders":2},{"quantity":1800,"price":9.0,"orders":1}],"sell":[{"quantity":3600,"price":9.75,"orders":2},{"quantity":5400,"price":9.8,"orders":3},{"quantity":1800,"price":9.85,"orders":1},{"quantity":3600,"price":9.9,"orders":2},{"quantity":1800,"price":9.95,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|79146","symbol":"CROMPTON25SEP325PE","last_price":9.75,"volume":165600,"average_price":8.86,"oi":194400.0,"net_change":1.95,"total_buy_quantity":183600.0,"total_sell_quantity":279000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.8,"last_trade_time":"1757498381605","oi_day_high":194400.0,"oi_day_low":167400.0},"NSE_FO:INFY25SEP1520CE":{"ohlc":{"open":29.95,"high":41.1,"low":28.0,"close":38.1},"depth":{"buy":[{"quantity":800,"price":38.05,"orders":2},{"quantity":2000,"price":38.0,"orders":5},{"quantity":1200,"price":37.95,"orders":1},{"quantity":1200,"price":37.9,"orders":1},{"quantity":400,"price":37.7,"orders":1}],"sell":[{"quantity":2000,"price":38.45,"orders":2},{"quantity":6000,"price":38.5,"orders":6},{"quantity":1200,"price":38.55,"orders":3},{"quantity":400,"price":38.65,"orders":1},{"quantity":1600,"price":38.7,"orders":3}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|99719","symbol":"INFY25SEP1520CE","last_price":38.1,"volume":8716400,"average_price":35.95,"oi":1543600.0,"net_change":11.35,"total_buy_quantity":2048400.0,"total_sell_quantity":218000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":93.6,"last_trade_time":"1757498399646","oi_day_high":2071600.0,"oi_day_low":1543600.0},"NSE_FO:DRREDDY25SEP1260CE":{"ohlc":{"open":45.0,"high":54.6,"low":41.4,"close":46.9},"depth":{"buy":[{"quantity":625,"price":46.3,"orders":1},{"quantity":625,"price":46.25,"orders":1},{"quantity":1875,"price":46.0,"orders":2},{"quantity":625,"price":45.95,"orders":1},{"quantity":625,"price":45.35,"orders":1}],"sell":[{"quantity":625,"price":46.75,"orders":1},{"quantity":625,"price":46.95,"orders":1},{"quantity":625,"price":47.05,"orders":1},{"quantity":625,"price":47.3,"orders":1},{"quantity":625,"price":47.35,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|82792","symbol":"DRREDDY25SEP1260CE","last_price":46.9,"volume":426875,"average_price":47.53,"oi":283750.0,"net_change":5.95,"total_buy_quantity":75625.0,"total_sell_quantity":68750.0,"lower_circuit_limit":5.5,"upper_circuit_limit":76.4,"last_trade_time":"1757498276642","oi_day_high":378125.0,"oi_day_low":283125.0},"NSE_FO:BEL25SEP365PE":{"ohlc":{"open":3.4,"high":3.4,"low":1.5,"close":1.55},"depth":{"buy":[{"quantity":28500,"price":1.5,"orders":7},{"quantity":105450,"price":1.45,"orders":11},{"quantity":102600,"price":1.4,"orders":11},{"quantity":105450,"price":1.35,"orders":7},{"quantity":94050,"price":1.3,"orders":6}],"sell":[{"quantity":42750,"price":1.55,"orders":11},{"quantity":85500,"price":1.6,"orders":17},{"quantity":125400,"price":1.65,"orders":12},{"quantity":94050,"price":1.7,"orders":13},{"quantity":71250,"price":1.75,"orders":10}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|68785","symbol":"BEL25SEP365PE","last_price":1.55,"volume":7372950,"average_price":2.03,"oi":3089400.0,"net_change":-2.45,"total_buy_quantity":786600.0,"total_sell_quantity":1291050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.0,"last_trade_time":"1757498397507","oi_day_high":3106500.0,"oi_day_low":2379750.0},"NSE_FO:POWERGRID25SEP270PE":{"ohlc":{"open":0.75,"high":0.8,"low":0.6,"close":0.75},"depth":{"buy":[{"quantity":20900,"price":0.7,"orders":8},{"quantity":15200,"price":0.65,"orders":6},{"quantity":15200,"price":0.6,"orders":6},{"quantity":34200,"price":0.55,"orders":9},{"quantity":123500,"price":0.5,"orders":7}],"sell":[{"quantity":36100,"price":0.8,"orders":10},{"quantity":9500,"price":0.85,"orders":5},{"quantity":9500,"price":0.9,"orders":5},{"quantity":5700,"price":0.95,"orders":3},{"quantity":13300,"price":1.0,"orders":6}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|127786","symbol":"POWERGRID25SEP270PE","last_price":0.75,"volume":285000,"average_price":0.68,"oi":1164700.0,"net_change":-0.05,"total_buy_quantity":849300.0,"total_sell_quantity":336300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1757498380379","oi_day_high":1176100.0,"oi_day_low":1143800.0},"NSE_FO:TCS25SEP3100CE":{"ohlc":{"open":40.45,"high":74.0,"low":40.4,"close":63.35},"depth":{"buy":[{"quantity":525,"price":63.45,"orders":2},{"quantity":350,"price":63.35,"orders":1},{"quantity":350,"price":63.3,"orders":2},{"quantity":350,"price":63.2,"orders":2},{"quantity":700,"price":63.15,"orders":1}],"sell":[{"quantity":350,"price":64.4,"orders":2},{"quantity":175,"price":64.5,"orders":1},{"quantity":700,"price":64.85,"orders":1},{"quantity":1750,"price":65.0,"orders":5},{"quantity":525,"price":65.2,"orders":2}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|129378","symbol":"TCS25SEP3100CE","last_price":63.35,"volume":7524650,"average_price":63.07,"oi":1344875.0,"net_change":25.1,"total_buy_quantity":824775.0,"total_sell_quantity":223650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":138.5,"last_trade_time":"1757498396426","oi_day_high":1739150.0,"oi_day_low":1334025.0},"NSE_FO:IREDA25SEP140PE":{"ohlc":{"open":1.4,"high":1.45,"low":0.75,"close":0.95},"depth":{"buy":[{"quantity":31050,"price":0.9,"orders":7},{"quantity":37950,"price":0.85,"orders":7},{"quantity":13800,"price":0.8,"orders":4},{"quantity":31050,"price":0.75,"orders":9},{"quantity":31050,"price":0.7,"orders":7}],"sell":[{"quantity":44850,"price":1.0,"orders":10},{"quantity":20700,"price":1.05,"orders":6},{"quantity":20700,"price":1.1,"orders":6},{"quantity":13800,"price":1.15,"orders":4},{"quantity":13800,"price":1.2,"orders":4}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|101381","symbol":"IREDA25SEP140PE","last_price":0.95,"volume":1407600,"average_price":0.9,"oi":1200600.0,"net_change":-0.7,"total_buy_quantity":648600.0,"total_sell_quantity":652050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1757498378996","oi_day_high":1369650.0,"oi_day_low":1200600.0},"NSE_FO:BRITANNIA25SEP5700PE":{"ohlc":{"open":12.1,"high":13.0,"low":7.05,"close":8.8},"depth":{"buy":[{"quantity":125,"price":8.4,"orders":1},{"quantity":125,"price":8.35,"orders":1},{"quantity":3000,"price":7.15,"orders":1},{"quantity":125,"price":6.05,"orders":1},{"quantity":5250,"price":6.0,"orders":2}],"sell":[{"quantity":125,"price":8.95,"orders":1},{"quantity":125,"price":9.3,"orders":1},{"quantity":125,"price":9.85,"orders":1},{"quantity":125,"price":9.9,"orders":1},{"quantity":125,"price":10.8,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|76094","symbol":"BRITANNIA25SEP5700PE","last_price":8.8,"volume":35000,"average_price":9.62,"oi":86125.0,"net_change":-3.55,"total_buy_quantity":33250.0,"total_sell_quantity":16750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.8,"last_trade_time":"1757497906373","oi_day_high":90000.0,"oi_day_low":85500.0},"NSE_FO:ULTRACEMCO25SEP12500CE":{"ohlc":{"open":277.1,"high":297.35,"low":218.0,"close":236.9},"depth":{"buy":[{"quantity":50,"price":233.6,"orders":1},{"quantity":100,"price":233.55,"orders":2},{"quantity":50,"price":233.5,"orders":1},{"quantity":50,"price":232.9,"orders":1},{"quantity":50,"price":232.85,"orders":1}],"sell":[{"quantity":50,"price":236.85,"orders":1},{"quantity":150,"price":236.9,"orders":3},{"quantity":150,"price":236.95,"orders":2},{"quantity":150,"price":237.0,"orders":1},{"quantity":50,"price":237.7,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|131995","symbol":"ULTRACEMCO25SEP12500CE","last_price":236.9,"volume":85700,"average_price":242.88,"oi":27700.0,"net_change":-40.8,"total_buy_quantity":11900.0,"total_sell_quantity":11600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":570.1,"last_trade_time":"1757498391179","oi_day_high":31350.0,"oi_day_low":13250.0},"NSE_FO:TATACHEM25SEP920CE":{"ohlc":{"open":39.15,"high":39.2,"low":35.5,"close":36.9},"depth":{"buy":[{"quantity":650,"price":37.9,"orders":1},{"quantity":650,"price":37.75,"orders":1},{"quantity":650,"price":37.25,"orders":1},{"quantity":1300,"price":37.2,"orders":2},{"quantity":650,"price":37.15,"orders":1}],"sell":[{"quantity":650,"price":38.3,"orders":1},{"quantity":650,"price":38.35,"orders":1},{"quantity":650,"price":38.45,"orders":1},{"quantity":650,"price":38.55,"orders":1},{"quantity":650,"price":39.45,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|138008","symbol":"TATACHEM25SEP920CE","last_price":36.9,"volume":5200,"average_price":37.69,"oi":66300.0,"net_change":-0.8,"total_buy_quantity":82550.0,"total_sell_quantity":66950.0,"lower_circuit_limit":3.75,"upper_circuit_limit":71.65,"last_trade_time":"1757497527353","oi_day_high":66950.0,"oi_day_low":66300.0},"NSE_FO:FORTIS25SEP910CE":{"ohlc":{"open":48.35,"high":61.1,"low":47.15,"close":61.1},"depth":{"buy":[{"quantity":775,"price":62.35,"orders":1},{"quantity":775,"price":62.25,"orders":1},{"quantity":775,"price":62.15,"orders":1},{"quantity":1550,"price":61.55,"orders":2},{"quantity":4650,"price":55.95,"orders":1}],"sell":[{"quantity":775,"price":63.35,"orders":1},{"quantity":775,"price":63.45,"orders":1},{"quantity":775,"price":64.5,"orders":1},{"quantity":7750,"price":66.35,"orders":1},{"quantity":7750,"price":66.5,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|84664","symbol":"FORTIS25SEP910CE","last_price":61.1,"volume":75950,"average_price":53.85,"oi":37975.0,"net_change":12.65,"total_buy_quantity":62000.0,"total_sell_quantity":66650.0,"lower_circuit_limit":9.45,"upper_circuit_limit":87.45,"last_trade_time":"1757496456975","oi_day_high":63550.0,"oi_day_low":35650.0},"NSE_FO:PERSISTENT25SEP5300CE":{"ohlc":{"open":104.9,"high":229.75,"low":80.75,"close":218.15},"depth":{"buy":[{"quantity":400,"price":219.0,"orders":1},{"quantity":100,"price":218.0,"orders":1},{"quantity":100,"price":215.85,"orders":1},{"quantity":100,"price":215.8,"orders":1},{"quantity":100,"price":215.05,"orders":1}],"sell":[{"quantity":100,"price":220.9,"orders":1},{"quantity":100,"price":220.95,"orders":1},{"quantity":100,"price":221.0,"orders":1},{"quantity":100,"price":221.95,"orders":1},{"quantity":100,"price":222.0,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|116239","symbol":"PERSISTENT25SEP5300CE","last_price":218.15,"volume":1468100,"average_price":184.04,"oi":63600.0,"net_change":136.5,"total_buy_quantity":32200.0,"total_sell_quantity":7800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":471.3,"last_trade_time":"1757498397853","oi_day_high":124700.0,"oi_day_low":63600.0},"NSE_FO:ONGC25SEP235PE":{"ohlc":{"open":4.75,"high":5.45,"low":4.5,"close":4.9},"depth":{"buy":[{"quantity":11250,"price":4.9,"orders":5},{"quantity":20250,"price":4.85,"orders":5},{"quantity":4500,"price":4.8,"orders":2},{"quantity":4500,"price":4.75,"orders":2},{"quantity":33750,"price":4.7,"orders":5}],"sell":[{"quantity":36000,"price":4.95,"orders":1},{"quantity":11250,"price":5.0,"orders":5},{"quantity":13500,"price":5.05,"orders":5},{"quantity":11250,"price":5.1,"orders":4},{"quantity":6750,"price":5.15,"orders":3}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|115073","symbol":"ONGC25SEP235PE","last_price":4.9,"volume":1854000,"average_price":4.99,"oi":3213000.0,"net_change":-0.65,"total_buy_quantity":535500.0,"total_sell_quantity":434250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.55,"last_trade_time":"1757498396377","oi_day_high":3271500.0,"oi_day_low":3165750.0},"NSE_FO:GRASIM25SEP2780CE":{"ohlc":{"open":73.6,"high":77.0,"low":56.0,"close":60.0},"depth":{"buy":[{"quantity":250,"price":59.55,"orders":1},{"quantity":250,"price":58.6,"orders":1},{"quantity":250,"price":57.55,"orders":1},{"quantity":500,"price":57.5,"orders":1},{"quantity":250,"price":56.9,"orders":1}],"sell":[{"quantity":250,"price":61.25,"orders":1},{"quantity":250,"price":61.3,"orders":1},{"quantity":250,"price":62.2,"orders":1},{"quantity":250,"price":62.5,"orders":1},{"quantity":1250,"price":68.0,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|87138","symbol":"GRASIM25SEP2780CE","last_price":60.0,"volume":62750,"average_price":63.38,"oi":26250.0,"net_change":-7.9,"total_buy_quantity":30750.0,"total_sell_quantity":29250.0,"lower_circuit_limit":1.45,"upper_circuit_limit":134.35,"last_trade_time":"1757498359761","oi_day_high":31500.0,"oi_day_low":24250.0},"NSE_FO:VBL25SEP500CE":{"ohlc":{"open":5.55,"high":6.0,"low":4.75,"close":5.45},"depth":{"buy":[{"quantity":8200,"price":5.45,"orders":2},{"quantity":6150,"price":5.4,"orders":6},{"quantity":7175,"price":5.35,"orders":6},{"quantity":6150,"price":5.3,"orders":6},{"quantity":2050,"price":5.25,"orders":2}],"sell":[{"quantity":12300,"price":5.5,"orders":7},{"quantity":6150,"price":5.55,"orders":6},{"quantity":16400,"price":5.6,"orders":7},{"quantity":3075,"price":5.65,"orders":3},{"quantity":5125,"price":5.7,"orders":5}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|143862","symbol":"VBL25SEP500CE","last_price":5.45,"volume":1945450,"average_price":5.27,"oi":1819375.0,"net_change":0.4,"total_buy_quantity":342350.0,"total_sell_quantity":447925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.05,"last_trade_time":"1757498399027","oi_day_high":1858325.0,"oi_day_low":1770175.0},"NSE_FO:ANGELONE25SEP2250CE":{"ohlc":{"open":145.0,"high":153.25,"low":98.4,"close":129.65},"depth":{"buy":[{"quantity":500,"price":128.6,"orders":2},{"quantity":250,"price":128.55,"orders":1},{"quantity":250,"price":127.15,"orders":1},{"quantity":250,"price":127.1,"orders":1},{"quantity":250,"price":127.0,"orders":1}],"sell":[{"quantity":250,"price":132.1,"orders":1},{"quantity":250,"price":132.15,"orders":1},{"quantity":250,"price":133.0,"orders":1},{"quantity":250,"price":136.0,"orders":1},{"quantity":1750,"price":136.05,"orders":2}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|63493","symbol":"ANGELONE25SEP2250CE","last_price":129.65,"volume":120250,"average_price":120.41,"oi":62000.0,"net_change":-1.9,"total_buy_quantity":65000.0,"total_sell_quantity":31250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":267.25,"last_trade_time":"1757498330125","oi_day_high":78750.0,"oi_day_low":62000.0},"NSE_FO:HEROMOTOCO25SEP5100PE":{"ohlc":{"open":24.6,"high":53.2,"low":24.05,"close":40.95},"depth":{"buy":[{"quantity":150,"price":39.65,"orders":1},{"quantity":150,"price":39.6,"orders":1},{"quantity":150,"price":38.6,"orders":1},{"quantity":300,"price":38.55,"orders":2},{"quantity":150,"price":35.0,"orders":1}],"sell":[{"quantity":150,"price":40.55,"orders":1},{"quantity":150,"price":40.6,"orders":1},{"quantity":150,"price":40.65,"orders":1},{"quantity":150,"price":40.7,"orders":1},{"quantity":150,"price":40.9,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|92018","symbol":"HEROMOTOCO25SEP5100PE","last_price":40.95,"volume":195150,"average_price":39.99,"oi":134250.0,"net_change":14.35,"total_buy_quantity":56250.0,"total_sell_quantity":35400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":77.15,"last_trade_time":"1757498333802","oi_day_high":135450.0,"oi_day_low":126450.0},"NSE_FO:HFCL25SEP70PE":{"ohlc":{"open":2.25,"high":2.3,"low":1.5,"close":2.0},"depth":{"buy":[{"quantity":187050,"price":1.95,"orders":7},{"quantity":19350,"price":1.9,"orders":3},{"quantity":12900,"price":1.85,"orders":2},{"quantity":64500,"price":1.8,"orders":5},{"quantity":45150,"price":1.75,"orders":3}],"sell":[{"quantity":25800,"price":2.05,"orders":4},{"quantity":12900,"price":2.1,"orders":2},{"quantity":19350,"price":2.15,"orders":3},{"quantity":12900,"price":2.2,"orders":2},{"quantity":6450,"price":2.25,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|92231","symbol":"HFCL25SEP70PE","last_price":2.0,"volume":2392950,"average_price":1.86,"oi":4450500.0,"net_change":-0.5,"total_buy_quantity":1277100.0,"total_sell_quantity":883650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1757498388981","oi_day_high":4547250.0,"oi_day_low":4418250.0},"NSE_FO:BIOCON25SEP355PE":{"ohlc":{"open":3.95,"high":4.75,"low":2.85,"close":4.1},"depth":{"buy":[{"quantity":5000,"price":4.1,"orders":2},{"quantity":5000,"price":4.05,"orders":2},{"quantity":7500,"price":4.0,"orders":3},{"quantity":2500,"price":3.95,"orders":1},{"quantity":2500,"price":3.9,"orders":1}],"sell":[{"quantity":2500,"price":4.2,"orders":1},{"quantity":7500,"price":4.25,"orders":3},{"quantity":10000,"price":4.3,"orders":4},{"quantity":2500,"price":4.35,"orders":1},{"quantity":5000,"price":4.4,"orders":2}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|70695","symbol":"BIOCON25SEP355PE","last_price":4.1,"volume":412500,"average_price":3.77,"oi":462500.0,"net_change":-0.45,"total_buy_quantity":505000.0,"total_sell_quantity":570000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1757498266298","oi_day_high":477500.0,"oi_day_low":437500.0},"NSE_FO:INOXWIND25SEP135PE":{"ohlc":{"open":0.45,"high":0.5,"low":0.35,"close":0.4},"depth":{"buy":[{"quantity":3272,"price":0.4,"orders":1},{"quantity":22904,"price":0.35,"orders":6},{"quantity":9816,"price":0.3,"orders":2},{"quantity":39264,"price":0.25,"orders":2},{"quantity":160328,"price":0.2,"orders":5}],"sell":[{"quantity":29448,"price":0.45,"orders":9},{"quantity":22904,"price":0.5,"orders":5},{"quantity":13088,"price":0.55,"orders":3},{"quantity":9816,"price":0.6,"orders":2},{"quantity":6544,"price":0.65,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|97816","symbol":"INOXWIND25SEP135PE","last_price":0.4,"volume":660944,"average_price":0.42,"oi":569328.0,"net_change":-0.35,"total_buy_quantity":366464.0,"total_sell_quantity":359920.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1757497672220","oi_day_high":863808.0,"oi_day_low":569328.0},"NSE_FO:SRF25SEP2850PE":{"ohlc":{"open":18.85,"high":25.95,"low":18.8,"close":19.5},"depth":{"buy":[{"quantity":200,"price":19.4,"orders":1},{"quantity":200,"price":19.35,"orders":1},{"quantity":200,"price":19.0,"orders":1},{"quantity":200,"price":18.95,"orders":1},{"quantity":200,"price":18.75,"orders":1}],"sell":[{"quantity":200,"price":19.95,"orders":1},{"quantity":200,"price":20.25,"orders":1},{"quantity":200,"price":20.35,"orders":1},{"quantity":200,"price":20.8,"orders":1},{"quantity":600,"price":21.65,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|124846","symbol":"SRF25SEP2850PE","last_price":19.5,"volume":87000,"average_price":21.23,"oi":98000.0,"net_change":-11.15,"total_buy_quantity":83000.0,"total_sell_quantity":34400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.85,"last_trade_time":"1757498376508","oi_day_high":98200.0,"oi_day_low":77200.0},"NSE_FO:LAURUSLABS25SEP860CE":{"ohlc":{"open":56.95,"high":57.0,"low":43.5,"close":47.5},"depth":{"buy":[{"quantity":1700,"price":47.5,"orders":1},{"quantity":1700,"price":46.75,"orders":1},{"quantity":1700,"price":46.7,"orders":1},{"quantity":1700,"price":46.65,"orders":1},{"quantity":1700,"price":46.25,"orders":1}],"sell":[{"quantity":1700,"price":48.1,"orders":1},{"quantity":1700,"price":48.15,"orders":1},{"quantity":1700,"price":48.75,"orders":1},{"quantity":5100,"price":50.1,"orders":1},{"quantity":8500,"price":50.35,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|107054","symbol":"LAURUSLABS25SEP860CE","last_price":47.5,"volume":32300,"average_price":49.81,"oi":115600.0,"net_change":-3.0,"total_buy_quantity":180200.0,"total_sell_quantity":129200.0,"lower_circuit_limit":8.7,"upper_circuit_limit":92.3,"last_trade_time":"1757498343407","oi_day_high":119000.0,"oi_day_low":110500.0},"NSE_FO:HAVELLS25SEP1520CE":{"ohlc":{"open":83.0,"high":83.0,"low":83.0,"close":83.0},"depth":{"buy":[{"quantity":1500,"price":68.95,"orders":2},{"quantity":1500,"price":68.9,"orders":1},{"quantity":2000,"price":63.85,"orders":1},{"quantity":5000,"price":62.85,"orders":1},{"quantity":5000,"price":61.3,"orders":1}],"sell":[{"quantity":500,"price":79.85,"orders":1},{"quantity":2000,"price":79.9,"orders":1},{"quantity":1500,"price":80.0,"orders":1},{"quantity":5000,"price":81.25,"orders":1},{"quantity":5000,"price":83.8,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|89706","symbol":"HAVELLS25SEP1520CE","last_price":83.0,"volume":0,"average_price":0.0,"oi":21000.0,"net_change":0.0,"total_buy_quantity":32500.0,"total_sell_quantity":29000.0,"lower_circuit_limit":27.2,"upper_circuit_limit":138.8,"last_trade_time":"1757411871000","oi_day_high":21000.0,"oi_day_low":21000.0},"NSE_FO:IDEA25SEP7CE":{"ohlc":{"open":0.6,"high":0.75,"low":0.55,"close":0.65},"depth":{"buy":[{"quantity":11436000,"price":0.6,"orders":28},{"quantity":23372325,"price":0.55,"orders":50},{"quantity":39668625,"price":0.5,"orders":49},{"quantity":39239775,"price":0.45,"orders":37},{"quantity":37738800,"price":0.4,"orders":39}],"sell":[{"quantity":16010400,"price":0.65,"orders":50},{"quantity":14652375,"price":0.7,"orders":60},{"quantity":18512025,"price":0.75,"orders":64},{"quantity":11078625,"price":0.8,"orders":44},{"quantity":5718000,"price":0.85,"orders":19}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|94151","symbol":"IDEA25SEP7CE","last_price":0.65,"volume":269603700,"average_price":0.63,"oi":4.5415215E8,"net_change":0.1,"total_buy_quantity":2.94262575E8,"total_sell_quantity":1.0249515E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1757498396179","oi_day_high":4.5415215E8,"oi_day_low":4.331385E8},"NSE_FO:CYIENT25SEP1180PE":{"ohlc":{"open":24.0,"high":24.0,"low":11.75,"close":14.3},"depth":{"buy":[{"quantity":425,"price":14.0,"orders":1},{"quantity":425,"price":13.95,"orders":1},{"quantity":425,"price":13.9,"orders":1},{"quantity":425,"price":13.85,"orders":1},{"quantity":425,"price":13.8,"orders":1}],"sell":[{"quantity":425,"price":14.7,"orders":1},{"quantity":425,"price":14.75,"orders":1},{"quantity":425,"price":14.8,"orders":1},{"quantity":425,"price":14.85,"orders":1},{"quantity":425,"price":14.9,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|80035","symbol":"CYIENT25SEP1180PE","last_price":14.3,"volume":266900,"average_price":14.17,"oi":76075.0,"net_change":-14.9,"total_buy_quantity":254150.0,"total_sell_quantity":119850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.9,"last_trade_time":"1757498322738","oi_day_high":91375.0,"oi_day_low":66300.0},"NSE_FO:INDUSTOWER25SEP335CE":{"ohlc":{"open":20.35,"high":22.6,"low":17.25,"close":18.0},"depth":{"buy":[{"quantity":3400,"price":18.3,"orders":2},{"quantity":1700,"price":18.2,"orders":1},{"quantity":1700,"price":18.1,"orders":1},{"quantity":8500,"price":17.65,"orders":5},{"quantity":3400,"price":17.55,"orders":1}],"sell":[{"quantity":1700,"price":18.5,"orders":1},{"quantity":3400,"price":18.55,"orders":2},{"quantity":1700,"price":18.6,"orders":1},{"quantity":1700,"price":18.7,"orders":1},{"quantity":8500,"price":19.1,"orders":2}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|97206","symbol":"INDUSTOWER25SEP335CE","last_price":18.0,"volume":266900,"average_price":20.18,"oi":792200.0,"net_change":1.25,"total_buy_quantity":178500.0,"total_sell_quantity":107100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.75,"last_trade_time":"1757497766690","oi_day_high":850000.0,"oi_day_low":790500.0},"NSE_FO:AMBER25SEP7200PE":{"ohlc":{"open":48.0,"high":54.6,"low":34.4,"close":39.15},"depth":{"buy":[{"quantity":100,"price":37.1,"orders":1},{"quantity":100,"price":37.05,"orders":1},{"quantity":100,"price":37.0,"orders":1},{"quantity":100,"price":36.95,"orders":1},{"quantity":100,"price":36.7,"orders":1}],"sell":[{"quantity":100,"price":39.4,"orders":1},{"quantity":100,"price":39.5,"orders":1},{"quantity":100,"price":39.95,"orders":1},{"quantity":100,"price":40.0,"orders":1},{"quantity":100,"price":40.4,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|65975","symbol":"AMBER25SEP7200PE","last_price":39.15,"volume":20000,"average_price":44.04,"oi":12700.0,"net_change":-11.3,"total_buy_quantity":21000.0,"total_sell_quantity":4200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":221.7,"last_trade_time":"1757498323188","oi_day_high":12700.0,"oi_day_low":11000.0},"NSE_FO:JIOFIN25SEP310PE":{"ohlc":{"open":6.55,"high":6.7,"low":5.05,"close":6.15},"depth":{"buy":[{"quantity":11750,"price":6.1,"orders":5},{"quantity":14100,"price":6.05,"orders":4},{"quantity":11750,"price":6.0,"orders":2},{"quantity":14100,"price":5.95,"orders":3},{"quantity":35250,"price":5.9,"orders":5}],"sell":[{"quantity":18800,"price":6.2,"orders":7},{"quantity":9400,"price":6.25,"orders":4},{"quantity":16450,"price":6.3,"orders":5},{"quantity":14100,"price":6.35,"orders":4},{"quantity":11750,"price":6.4,"orders":3}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|102880","symbol":"JIOFIN25SEP310PE","last_price":6.15,"volume":4420350,"average_price":5.7,"oi":3990300.0,"net_change":-1.65,"total_buy_quantity":589850.0,"total_sell_quantity":639200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.8,"last_trade_time":"1757498375015","oi_day_high":4072550.0,"oi_day_low":3673050.0},"NSE_FO:COFORGE25SEP1740PE":{"ohlc":{"open":49.7,"high":49.7,"low":30.7,"close":33.9},"depth":{"buy":[{"quantity":375,"price":33.45,"orders":1},{"quantity":375,"price":33.4,"orders":1},{"quantity":375,"price":33.35,"orders":1},{"quantity":1875,"price":33.3,"orders":3},{"quantity":1500,"price":33.25,"orders":1}],"sell":[{"quantity":375,"price":33.9,"orders":1},{"quantity":375,"price":33.95,"orders":1},{"quantity":375,"price":34.0,"orders":1},{"quantity":375,"price":34.15,"orders":1},{"quantity":375,"price":34.2,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|77272","symbol":"COFORGE25SEP1740PE","last_price":33.9,"volume":598500,"average_price":37.22,"oi":124875.0,"net_change":-38.05,"total_buy_quantity":101250.0,"total_sell_quantity":108750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":137.05,"last_trade_time":"1757498397987","oi_day_high":177750.0,"oi_day_low":81375.0},"NSE_FO:IDFCFIRSTB25SEP68PE":{"ohlc":{"open":0.25,"high":0.3,"low":0.2,"close":0.25},"depth":{"buy":[{"quantity":9275,"price":0.25,"orders":1},{"quantity":1613850,"price":0.2,"orders":20},{"quantity":2003400,"price":0.15,"orders":17},{"quantity":1484000,"price":0.1,"orders":12},{"quantity":398825,"price":0.05,"orders":6}],"sell":[{"quantity":927500,"price":0.3,"orders":17},{"quantity":268975,"price":0.35,"orders":5},{"quantity":222600,"price":0.4,"orders":3},{"quantity":213325,"price":0.45,"orders":2},{"quantity":306075,"price":0.5,"orders":3}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|96693","symbol":"IDFCFIRSTB25SEP68PE","last_price":0.25,"volume":2736125,"average_price":0.24,"oi":6056575.0,"net_change":0.0,"total_buy_quantity":5509350.0,"total_sell_quantity":2810325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1757498364387","oi_day_high":6186425.0,"oi_day_low":6000925.0},"NSE_FO:AUBANK25SEP730CE":{"ohlc":{"open":6.15,"high":10.3,"low":5.35,"close":9.9},"depth":{"buy":[{"quantity":3000,"price":9.7,"orders":2},{"quantity":5000,"price":9.65,"orders":4},{"quantity":2000,"price":9.6,"orders":2},{"quantity":1000,"price":9.55,"orders":1},{"quantity":5000,"price":9.5,"orders":2}],"sell":[{"quantity":1000,"price":9.9,"orders":1},{"quantity":1000,"price":10.0,"orders":1},{"quantity":2000,"price":10.05,"orders":2},{"quantity":1000,"price":10.1,"orders":1},{"quantity":1000,"price":10.15,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|65311","symbol":"AUBANK25SEP730CE","last_price":9.9,"volume":1210000,"average_price":7.89,"oi":403000.0,"net_change":3.95,"total_buy_quantity":195000.0,"total_sell_quantity":200000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.95,"last_trade_time":"1757498395166","oi_day_high":468000.0,"oi_day_low":403000.0},"NSE_FO:JINDALSTEL25SEP960PE":{"ohlc":{"open":2.9,"high":2.9,"low":2.4,"close":2.5},"depth":{"buy":[{"quantity":625,"price":2.15,"orders":1},{"quantity":1250,"price":2.1,"orders":2},{"quantity":1250,"price":2.05,"orders":2},{"quantity":1875,"price":2.0,"orders":3},{"quantity":6250,"price":1.95,"orders":4}],"sell":[{"quantity":3750,"price":2.4,"orders":3},{"quantity":625,"price":2.45,"orders":1},{"quantity":625,"price":2.5,"orders":1},{"quantity":1250,"price":2.55,"orders":2},{"quantity":1875,"price":2.6,"orders":3}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|102620","symbol":"JINDALSTEL25SEP960PE","last_price":2.5,"volume":18125,"average_price":2.66,"oi":148750.0,"net_change":-0.35,"total_buy_quantity":198750.0,"total_sell_quantity":126875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1757494408920","oi_day_high":148750.0,"oi_day_low":143125.0},"NSE_FO:ICICIBANK25SEP1400CE":{"ohlc":{"open":23.0,"high":27.65,"low":22.65,"close":23.0},"depth":{"buy":[{"quantity":2100,"price":22.9,"orders":2},{"quantity":4900,"price":22.85,"orders":3},{"quantity":5600,"price":22.8,"orders":4},{"quantity":2100,"price":22.75,"orders":3},{"quantity":2800,"price":22.7,"orders":3}],"sell":[{"quantity":700,"price":23.1,"orders":1},{"quantity":700,"price":23.15,"orders":1},{"quantity":700,"price":23.2,"orders":1},{"quantity":3500,"price":23.25,"orders":4},{"quantity":4200,"price":23.3,"orders":6}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|95102","symbol":"ICICIBANK25SEP1400CE","last_price":23.0,"volume":4091500,"average_price":24.78,"oi":2265900.0,"net_change":0.95,"total_buy_quantity":2414300.0,"total_sell_quantity":546000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.65,"last_trade_time":"1757498395762","oi_day_high":2632000.0,"oi_day_low":2261700.0},"NSE_FO:PHOENIXLTD25SEP1500PE":{"ohlc":{"open":15.3,"high":20.85,"low":15.3,"close":17.5},"depth":{"buy":[{"quantity":350,"price":16.85,"orders":1},{"quantity":350,"price":16.8,"orders":1},{"quantity":350,"price":16.4,"orders":1},{"quantity":350,"price":16.35,"orders":1},{"quantity":350,"price":16.3,"orders":1}],"sell":[{"quantity":350,"price":17.65,"orders":1},{"quantity":700,"price":17.7,"orders":2},{"quantity":350,"price":17.75,"orders":1},{"quantity":350,"price":19.0,"orders":1},{"quantity":350,"price":19.05,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|116928","symbol":"PHOENIXLTD25SEP1500PE","last_price":17.5,"volume":54250,"average_price":18.33,"oi":142800.0,"net_change":-1.45,"total_buy_quantity":89600.0,"total_sell_quantity":60550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.55,"last_trade_time":"1757498340003","oi_day_high":145950.0,"oi_day_low":142800.0},"NSE_FO:EXIDEIND25SEP395CE":{"ohlc":{"open":30.2,"high":31.4,"low":29.45,"close":30.95},"depth":{"buy":[{"quantity":1800,"price":30.05,"orders":1},{"quantity":1800,"price":30.0,"orders":1},{"quantity":1800,"price":29.9,"orders":1},{"quantity":1800,"price":29.4,"orders":1},{"quantity":1800,"price":29.35,"orders":1}],"sell":[{"quantity":1800,"price":30.45,"orders":1},{"quantity":1800,"price":30.5,"orders":1},{"quantity":1800,"price":30.55,"orders":1},{"quantity":1800,"price":31.75,"orders":1},{"quantity":3600,"price":31.8,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|83911","symbol":"EXIDEIND25SEP395CE","last_price":30.95,"volume":10800,"average_price":30.34,"oi":212400.0,"net_change":-4.1,"total_buy_quantity":205200.0,"total_sell_quantity":165600.0,"lower_circuit_limit":14.65,"upper_circuit_limit":55.45,"last_trade_time":"1757488330725","oi_day_high":214200.0,"oi_day_low":212400.0},"NSE_FO:MAXHEALTH25SEP1160CE":{"ohlc":{"open":29.9,"high":43.85,"low":26.4,"close":40.7},"depth":{"buy":[{"quantity":525,"price":40.35,"orders":1},{"quantity":525,"price":40.1,"orders":1},{"quantity":525,"price":40.05,"orders":1},{"quantity":525,"price":40.0,"orders":1},{"quantity":525,"price":39.05,"orders":1}],"sell":[{"quantity":525,"price":40.75,"orders":1},{"quantity":1050,"price":40.8,"orders":2},{"quantity":525,"price":41.35,"orders":1},{"quantity":1050,"price":41.4,"orders":2},{"quantity":525,"price":41.45,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|112177","symbol":"MAXHEALTH25SEP1160CE","last_price":40.7,"volume":1048950,"average_price":36.64,"oi":202125.0,"net_change":14.45,"total_buy_quantity":67200.0,"total_sell_quantity":54075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.0,"last_trade_time":"1757498381208","oi_day_high":283500.0,"oi_day_low":202125.0},"NSE_FO:BHEL25SEP210PE":{"ohlc":{"open":3.2,"high":3.45,"low":1.7,"close":1.75},"depth":{"buy":[{"quantity":13125,"price":1.7,"orders":5},{"quantity":21000,"price":1.65,"orders":6},{"quantity":10500,"price":1.6,"orders":2},{"quantity":15750,"price":1.55,"orders":3},{"quantity":26250,"price":1.5,"orders":7}],"sell":[{"quantity":18375,"price":1.75,"orders":6},{"quantity":57750,"price":1.8,"orders":15},{"quantity":44625,"price":1.85,"orders":12},{"quantity":21000,"price":1.9,"orders":7},{"quantity":15750,"price":1.95,"orders":5}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|73704","symbol":"BHEL25SEP210PE","last_price":1.75,"volume":4060875,"average_price":2.28,"oi":3113250.0,"net_change":-1.55,"total_buy_quantity":464625.0,"total_sell_quantity":931875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.3,"last_trade_time":"1757498398511","oi_day_high":3160500.0,"oi_day_low":2982000.0},"NSE_FO:AMBUJACEM25SEP560PE":{"ohlc":{"open":6.3,"high":7.8,"low":5.45,"close":7.2},"depth":{"buy":[{"quantity":1050,"price":7.0,"orders":1},{"quantity":1050,"price":6.9,"orders":1},{"quantity":1050,"price":6.85,"orders":1},{"quantity":1050,"price":6.5,"orders":1},{"quantity":1050,"price":6.45,"orders":1}],"sell":[{"quantity":1050,"price":7.2,"orders":1},{"quantity":4200,"price":7.25,"orders":3},{"quantity":3150,"price":7.3,"orders":2},{"quantity":2100,"price":7.35,"orders":1},{"quantity":2100,"price":7.5,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|66387","symbol":"AMBUJACEM25SEP560PE","last_price":7.2,"volume":384300,"average_price":6.94,"oi":652050.0,"net_change":-0.3,"total_buy_quantity":154350.0,"total_sell_quantity":237300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.5,"last_trade_time":"1757498392381","oi_day_high":652050.0,"oi_day_low":434700.0},"NSE_FO:IRCTC25SEP700PE":{"ohlc":{"open":5.45,"high":5.7,"low":4.3,"close":4.7},"depth":{"buy":[{"quantity":875,"price":4.5,"orders":1},{"quantity":1750,"price":4.45,"orders":2},{"quantity":2625,"price":4.4,"orders":3},{"quantity":1750,"price":4.35,"orders":2},{"quantity":7000,"price":4.3,"orders":4}],"sell":[{"quantity":3500,"price":4.65,"orders":4},{"quantity":2625,"price":4.7,"orders":3},{"quantity":2625,"price":4.75,"orders":3},{"quantity":3500,"price":4.8,"orders":4},{"quantity":1750,"price":4.85,"orders":2}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|101230","symbol":"IRCTC25SEP700PE","last_price":4.7,"volume":439250,"average_price":4.85,"oi":728000.0,"net_change":-1.75,"total_buy_quantity":280000.0,"total_sell_quantity":204750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.45,"last_trade_time":"1757498341869","oi_day_high":747250.0,"oi_day_low":719250.0},"NSE_FO:CIPLA25SEP1580PE":{"ohlc":{"open":35.1,"high":39.0,"low":30.7,"close":33.1},"depth":{"buy":[{"quantity":375,"price":33.6,"orders":1},{"quantity":375,"price":33.55,"orders":1},{"quantity":375,"price":33.5,"orders":1},{"quantity":375,"price":33.45,"orders":1},{"quantity":375,"price":32.7,"orders":1}],"sell":[{"quantity":375,"price":34.15,"orders":1},{"quantity":375,"price":34.2,"orders":1},{"quantity":375,"price":34.25,"orders":1},{"quantity":375,"price":34.3,"orders":1},{"quantity":375,"price":34.8,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|76042","symbol":"CIPLA25SEP1580PE","last_price":33.1,"volume":51000,"average_price":35.24,"oi":114000.0,"net_change":-9.15,"total_buy_quantity":35250.0,"total_sell_quantity":49500.0,"lower_circuit_limit":4.45,"upper_circuit_limit":80.05,"last_trade_time":"1757498340006","oi_day_high":117375.0,"oi_day_low":109875.0},"NSE_FO:APLAPOLLO25SEP1600PE":{"ohlc":{"open":6.6,"high":8.15,"low":5.6,"close":6.0},"depth":{"buy":[{"quantity":350,"price":5.15,"orders":1},{"quantity":8400,"price":5.1,"orders":1},{"quantity":350,"price":3.3,"orders":1},{"quantity":1750,"price":2.05,"orders":1},{"quantity":3500,"price":1.8,"orders":1}],"sell":[{"quantity":350,"price":8.05,"orders":1},{"quantity":350,"price":8.8,"orders":1},{"quantity":5600,"price":8.85,"orders":1},{"quantity":350,"price":12.0,"orders":1},{"quantity":14000,"price":13.15,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|67028","symbol":"APLAPOLLO25SEP1600PE","last_price":6.0,"volume":34650,"average_price":6.93,"oi":360500.0,"net_change":0.05,"total_buy_quantity":101150.0,"total_sell_quantity":33950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.15,"last_trade_time":"1757498361827","oi_day_high":360500.0,"oi_day_low":354900.0},"NSE_FO:TATASTEEL25SEP152.5CE":{"ohlc":{"open":17.85,"high":17.85,"low":17.85,"close":17.85},"depth":{"buy":[{"quantity":5500,"price":17.15,"orders":1},{"quantity":5500,"price":17.1,"orders":1},{"quantity":5500,"price":17.0,"orders":1},{"quantity":22000,"price":16.1,"orders":1},{"quantity":55000,"price":15.55,"orders":1}],"sell":[{"quantity":5500,"price":18.25,"orders":1},{"quantity":27500,"price":18.3,"orders":1},{"quantity":77000,"price":18.35,"orders":2},{"quantity":55000,"price":18.65,"orders":1},{"quantity":11000,"price":19.45,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|128687","symbol":"TATASTEEL25SEP152.5CE","last_price":17.85,"volume":0,"average_price":0.0,"oi":841500.0,"net_change":0.25,"total_buy_quantity":363000.0,"total_sell_quantity":429000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.6,"last_trade_time":"1757411772000","oi_day_high":841500.0,"oi_day_low":803000.0},"NSE_FO:GODREJCP25SEP1260CE":{"ohlc":{"open":22.7,"high":25.45,"low":16.5,"close":24.75},"depth":{"buy":[{"quantity":8500,"price":25.0,"orders":9},{"quantity":500,"price":24.8,"orders":1},{"quantity":1000,"price":24.75,"orders":2},{"quantity":500,"price":24.7,"orders":1},{"quantity":1000,"price":24.65,"orders":2}],"sell":[{"quantity":500,"price":25.2,"orders":1},{"quantity":500,"price":25.25,"orders":1},{"quantity":1500,"price":25.35,"orders":2},{"quantity":500,"price":25.4,"orders":1},{"quantity":500,"price":25.45,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|86436","symbol":"GODREJCP25SEP1260CE","last_price":24.75,"volume":520000,"average_price":21.72,"oi":354000.0,"net_change":4.0,"total_buy_quantity":164000.0,"total_sell_quantity":107500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.7,"last_trade_time":"1757498397239","oi_day_high":382000.0,"oi_day_low":331500.0},"NSE_FO:PIDILITIND25SEP3060PE":{"ohlc":{"open":36.85,"high":45.3,"low":36.05,"close":45.0},"depth":{"buy":[{"quantity":250,"price":44.05,"orders":1},{"quantity":250,"price":43.1,"orders":1},{"quantity":6000,"price":37.6,"orders":1},{"quantity":750,"price":35.4,"orders":1},{"quantity":7500,"price":32.25,"orders":1}],"sell":[{"quantity":500,"price":46.15,"orders":2},{"quantity":250,"price":46.2,"orders":1},{"quantity":250,"price":46.3,"orders":1},{"quantity":250,"price":46.4,"orders":1},{"quantity":500,"price":47.8,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|117488","symbol":"PIDILITIND25SEP3060PE","last_price":45.0,"volume":52000,"average_price":42.63,"oi":22000.0,"net_change":15.3,"total_buy_quantity":50750.0,"total_sell_quantity":31750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.4,"last_trade_time":"1757498377891","oi_day_high":24500.0,"oi_day_low":13500.0},"NSE_FO:360ONE25SEP1040PE":{"ohlc":{"open":18.8,"high":20.0,"low":12.25,"close":13.3},"depth":{"buy":[{"quantity":500,"price":13.1,"orders":1},{"quantity":500,"price":12.3,"orders":1},{"quantity":1000,"price":12.25,"orders":2},{"quantity":2000,"price":12.2,"orders":2},{"quantity":500,"price":12.05,"orders":1}],"sell":[{"quantity":1000,"price":13.5,"orders":2},{"quantity":500,"price":13.55,"orders":1},{"quantity":500,"price":13.65,"orders":1},{"quantity":500,"price":13.7,"orders":1},{"quantity":500,"price":13.85,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|62718","symbol":"360ONE25SEP1040PE","last_price":13.3,"volume":67000,"average_price":15.63,"oi":91500.0,"net_change":-11.25,"total_buy_quantity":91500.0,"total_sell_quantity":87000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.8,"last_trade_time":"1757498316902","oi_day_high":94000.0,"oi_day_low":82500.0},"NSE_FO:HAL25SEP4300PE":{"ohlc":{"open":37.7,"high":37.7,"low":18.85,"close":19.55},"depth":{"buy":[{"quantity":300,"price":19.2,"orders":2},{"quantity":300,"price":19.15,"orders":2},{"quantity":300,"price":19.1,"orders":2},{"quantity":150,"price":19.05,"orders":1},{"quantity":750,"price":19.0,"orders":5}],"sell":[{"quantity":150,"price":19.65,"orders":1},{"quantity":450,"price":19.7,"orders":3},{"quantity":150,"price":19.85,"orders":1},{"quantity":300,"price":19.9,"orders":2},{"quantity":150,"price":19.95,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|87830","symbol":"HAL25SEP4300PE","last_price":19.55,"volume":657600,"average_price":25.13,"oi":396000.0,"net_change":-19.65,"total_buy_quantity":124050.0,"total_sell_quantity":55500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":134.95,"last_trade_time":"1757498399161","oi_day_high":399600.0,"oi_day_low":330450.0},"NSE_FO:BPCL25SEP310CE":{"ohlc":{"open":10.05,"high":11.95,"low":10.05,"close":11.75},"depth":{"buy":[{"quantity":53325,"price":11.75,"orders":1},{"quantity":1975,"price":11.6,"orders":1},{"quantity":9875,"price":11.55,"orders":2},{"quantity":1975,"price":11.5,"orders":1},{"quantity":1975,"price":11.4,"orders":1}],"sell":[{"quantity":21725,"price":11.8,"orders":1},{"quantity":21725,"price":11.85,"orders":2},{"quantity":5925,"price":11.9,"orders":2},{"quantity":7900,"price":11.95,"orders":4},{"quantity":1975,"price":12.0,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|75459","symbol":"BPCL25SEP310CE","last_price":11.75,"volume":693225,"average_price":11.12,"oi":515475.0,"net_change":1.6,"total_buy_quantity":442400.0,"total_sell_quantity":185650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.15,"last_trade_time":"1757498397518","oi_day_high":547075.0,"oi_day_low":406850.0},"NSE_FO:BSE25SEP2200CE":{"ohlc":{"open":198.0,"high":199.9,"low":120.0,"close":132.85},"depth":{"buy":[{"quantity":375,"price":131.1,"orders":1},{"quantity":750,"price":131.05,"orders":2},{"quantity":375,"price":130.8,"orders":1},{"quantity":375,"price":130.7,"orders":1},{"quantity":375,"price":130.65,"orders":1}],"sell":[{"quantity":375,"price":132.85,"orders":1},{"quantity":375,"price":132.9,"orders":1},{"quantity":375,"price":132.95,"orders":1},{"quantity":750,"price":133.0,"orders":2},{"quantity":375,"price":133.05,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|76240","symbol":"BSE25SEP2200CE","last_price":132.85,"volume":1056750,"average_price":135.08,"oi":786750.0,"net_change":-54.65,"total_buy_quantity":32625.0,"total_sell_quantity":70875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":357.3,"last_trade_time":"1757498388339","oi_day_high":799125.0,"oi_day_low":599625.0},"NSE_FO:IGL25SEP205CE":{"ohlc":{"open":8.15,"high":8.75,"low":7.45,"close":8.75},"depth":{"buy":[{"quantity":5500,"price":8.9,"orders":2},{"quantity":2750,"price":8.8,"orders":1},{"quantity":2750,"price":8.75,"orders":1},{"quantity":2750,"price":8.4,"orders":1},{"quantity":13750,"price":8.35,"orders":1}],"sell":[{"quantity":2750,"price":9.1,"orders":1},{"quantity":2750,"price":9.15,"orders":1},{"quantity":2750,"price":9.2,"orders":1},{"quantity":2750,"price":9.25,"orders":1},{"quantity":2750,"price":9.3,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|95067","symbol":"IGL25SEP205CE","last_price":8.75,"volume":222750,"average_price":8.24,"oi":429000.0,"net_change":1.3,"total_buy_quantity":357500.0,"total_sell_quantity":283250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.45,"last_trade_time":"1757498265814","oi_day_high":442750.0,"oi_day_low":423500.0},"NSE_FO:LT25SEP3550CE":{"ohlc":{"open":54.6,"high":70.0,"low":54.0,"close":59.05},"depth":{"buy":[{"quantity":350,"price":58.7,"orders":1},{"quantity":175,"price":58.45,"orders":1},{"quantity":350,"price":58.4,"orders":2},{"quantity":350,"price":58.35,"orders":2},{"quantity":175,"price":58.25,"orders":1}],"sell":[{"quantity":700,"price":59.0,"orders":4},{"quantity":525,"price":59.05,"orders":2},{"quantity":175,"price":59.1,"orders":1},{"quantity":350,"price":59.15,"orders":2},{"quantity":175,"price":59.3,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|105072","symbol":"LT25SEP3550CE","last_price":59.05,"volume":1165500,"average_price":60.63,"oi":215250.0,"net_change":11.05,"total_buy_quantity":136850.0,"total_sell_quantity":52325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":127.35,"last_trade_time":"1757498379210","oi_day_high":319025.0,"oi_day_low":195475.0},"NSE_FO:PETRONET25SEP270CE":{"ohlc":{"open":9.2,"high":10.15,"low":8.7,"close":10.0},"depth":{"buy":[{"quantity":1800,"price":9.9,"orders":1},{"quantity":3600,"price":9.85,"orders":2},{"quantity":3600,"price":9.8,"orders":2},{"quantity":3600,"price":9.6,"orders":2},{"quantity":5400,"price":9.5,"orders":2}],"sell":[{"quantity":3600,"price":10.05,"orders":2},{"quantity":1800,"price":10.2,"orders":1},{"quantity":3600,"price":10.25,"orders":2},{"quantity":1800,"price":10.3,"orders":1},{"quantity":1800,"price":10.4,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|122430","symbol":"PETRONET25SEP270CE","last_price":10.0,"volume":178200,"average_price":9.5,"oi":898200.0,"net_change":1.5,"total_buy_quantity":273600.0,"total_sell_quantity":264600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.5,"last_trade_time":"1757498389678","oi_day_high":916200.0,"oi_day_low":896400.0},"NSE_FO:HUDCO25SEP205PE":{"ohlc":{"open":1.7,"high":1.8,"low":1.3,"close":1.75},"depth":{"buy":[{"quantity":11100,"price":1.55,"orders":4},{"quantity":5550,"price":1.5,"orders":2},{"quantity":2775,"price":1.45,"orders":1},{"quantity":2775,"price":1.4,"orders":1},{"quantity":5550,"price":1.35,"orders":2}],"sell":[{"quantity":2775,"price":1.65,"orders":1},{"quantity":13875,"price":1.7,"orders":5},{"quantity":5550,"price":1.75,"orders":2},{"quantity":5550,"price":1.8,"orders":2},{"quantity":2775,"price":1.85,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|92386","symbol":"HUDCO25SEP205PE","last_price":1.75,"volume":277500,"average_price":1.56,"oi":413475.0,"net_change":-0.35,"total_buy_quantity":230325.0,"total_sell_quantity":385725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1757498340005","oi_day_high":413475.0,"oi_day_low":369075.0},"NSE_FO:TATATECH25SEP660PE":{"ohlc":{"open":5.35,"high":5.4,"low":2.15,"close":2.65},"depth":{"buy":[{"quantity":1600,"price":2.6,"orders":2},{"quantity":3200,"price":2.55,"orders":4},{"quantity":5600,"price":2.5,"orders":7},{"quantity":3200,"price":2.45,"orders":4},{"quantity":1600,"price":2.4,"orders":2}],"sell":[{"quantity":1600,"price":2.75,"orders":2},{"quantity":1600,"price":2.8,"orders":2},{"quantity":1600,"price":2.85,"orders":2},{"quantity":1600,"price":2.95,"orders":2},{"quantity":1600,"price":3.0,"orders":2}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|141022","symbol":"TATATECH25SEP660PE","last_price":2.65,"volume":586400,"average_price":2.65,"oi":412000.0,"net_change":-3.75,"total_buy_quantity":324000.0,"total_sell_quantity":162400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.4,"last_trade_time":"1757498370000","oi_day_high":413600.0,"oi_day_low":302400.0},"NSE_FO:NYKAA25SEP235CE":{"ohlc":{"open":10.1,"high":10.45,"low":6.95,"close":7.8},"depth":{"buy":[{"quantity":6250,"price":7.45,"orders":2},{"quantity":6250,"price":7.4,"orders":2},{"quantity":3125,"price":7.3,"orders":1},{"quantity":3125,"price":7.25,"orders":1},{"quantity":9375,"price":7.2,"orders":2}],"sell":[{"quantity":3125,"price":7.6,"orders":1},{"quantity":3125,"price":7.65,"orders":1},{"quantity":6250,"price":7.7,"orders":2},{"quantity":3125,"price":7.85,"orders":1},{"quantity":18750,"price":7.9,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|119060","symbol":"NYKAA25SEP235CE","last_price":7.8,"volume":328125,"average_price":8.14,"oi":481250.0,"net_change":-1.95,"total_buy_quantity":484375.0,"total_sell_quantity":421875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.75,"last_trade_time":"1757498281107","oi_day_high":506250.0,"oi_day_low":478125.0},"NSE_FO:OIL25SEP390PE":{"ohlc":{"open":6.1,"high":8.6,"low":6.1,"close":8.45},"depth":{"buy":[{"quantity":7000,"price":8.1,"orders":1},{"quantity":1400,"price":7.95,"orders":1},{"quantity":9800,"price":7.55,"orders":2},{"quantity":33600,"price":7.2,"orders":1},{"quantity":9800,"price":6.95,"orders":2}],"sell":[{"quantity":2800,"price":8.45,"orders":1},{"quantity":1400,"price":8.55,"orders":1},{"quantity":1400,"price":8.6,"orders":1},{"quantity":1400,"price":8.65,"orders":1},{"quantity":14000,"price":9.0,"orders":3}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|114858","symbol":"OIL25SEP390PE","last_price":8.45,"volume":340200,"average_price":7.56,"oi":378000.0,"net_change":0.85,"total_buy_quantity":233800.0,"total_sell_quantity":252000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.6,"last_trade_time":"1757498300009","oi_day_high":379400.0,"oi_day_low":326200.0},"NSE_FO:INDIANB25SEP650CE":{"ohlc":{"open":33.35,"high":50.05,"low":33.35,"close":49.95},"depth":{"buy":[{"quantity":1000,"price":50.2,"orders":1},{"quantity":1000,"price":50.15,"orders":1},{"quantity":2000,"price":50.05,"orders":2},{"quantity":1000,"price":49.8,"orders":1},{"quantity":1000,"price":49.75,"orders":1}],"sell":[{"quantity":1000,"price":50.7,"orders":1},{"quantity":1000,"price":50.75,"orders":1},{"quantity":1000,"price":50.8,"orders":1},{"quantity":1000,"price":50.9,"orders":1},{"quantity":1000,"price":51.3,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|96189","symbol":"INDIANB25SEP650CE","last_price":49.95,"volume":51000,"average_price":45.65,"oi":112000.0,"net_change":20.35,"total_buy_quantity":111000.0,"total_sell_quantity":28000.0,"lower_circuit_limit":2.5,"upper_circuit_limit":56.7,"last_trade_time":"1757498340674","oi_day_high":116000.0,"oi_day_low":107000.0},"NSE_FO:ABB25SEP5000CE":{"ohlc":{"open":232.95,"high":257.7,"low":222.7,"close":239.1},"depth":{"buy":[{"quantity":125,"price":233.2,"orders":1},{"quantity":125,"price":233.15,"orders":1},{"quantity":125,"price":233.1,"orders":1},{"quantity":125,"price":233.0,"orders":1},{"quantity":125,"price":232.8,"orders":1}],"sell":[{"quantity":125,"price":242.1,"orders":1},{"quantity":250,"price":242.15,"orders":2},{"quantity":125,"price":242.2,"orders":1},{"quantity":125,"price":242.3,"orders":1},{"quantity":125,"price":242.6,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|62854","symbol":"ABB25SEP5000CE","last_price":239.1,"volume":25375,"average_price":239.48,"oi":62750.0,"net_change":27.5,"total_buy_quantity":7000.0,"total_sell_quantity":13125.0,"lower_circuit_limit":12.0,"upper_circuit_limit":411.2,"last_trade_time":"1757498240554","oi_day_high":65125.0,"oi_day_low":62625.0},"NSE_FO:PGEL25SEP540CE":{"ohlc":{"open":39.5,"high":44.9,"low":37.35,"close":44.0},"depth":{"buy":[{"quantity":700,"price":43.4,"orders":1},{"quantity":700,"price":43.35,"orders":1},{"quantity":700,"price":43.3,"orders":1},{"quantity":700,"price":42.95,"orders":1},{"quantity":700,"price":42.55,"orders":1}],"sell":[{"quantity":700,"price":44.3,"orders":1},{"quantity":1400,"price":44.35,"orders":2},{"quantity":700,"price":45.15,"orders":1},{"quantity":700,"price":45.7,"orders":1},{"quantity":700,"price":46.0,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|36502","symbol":"PGEL25SEP540CE","last_price":44.0,"volume":80500,"average_price":41.57,"oi":254100.0,"net_change":4.4,"total_buy_quantity":116900.0,"total_sell_quantity":112000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.5,"last_trade_time":"1757498218383","oi_day_high":285600.0,"oi_day_low":254100.0},"NSE_FO:PATANJALI25SEP1760PE":{"ohlc":{"open":18.2,"high":22.4,"low":18.05,"close":19.0},"depth":{"buy":[{"quantity":600,"price":19.05,"orders":2},{"quantity":300,"price":19.0,"orders":1},{"quantity":300,"price":18.45,"orders":1},{"quantity":300,"price":17.85,"orders":1},{"quantity":300,"price":17.75,"orders":1}],"sell":[{"quantity":300,"price":19.5,"orders":1},{"quantity":300,"price":19.75,"orders":1},{"quantity":300,"price":19.9,"orders":1},{"quantity":600,"price":20.3,"orders":1},{"quantity":900,"price":20.5,"orders":1}]},"timestamp":"2025-09-10T15:46:00.024+05:30","instrument_token":"NSE_FO|121416","symbol":"PATANJALI25SEP1760PE","last_price":19.0,"volume":41700,"average_price":19.26,"oi":62700.0,"net_change":-0.1,"total_buy_quantity":63900.0,"total_sell_quantity":52200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.85,"last_trade_time":"1757498201335","oi_day_high":62700.0,"oi_day_low":58200.0}}}