{"status":"success","data":{"NSE_FO:MAXHEALTH25AUG1240CE":{"ohlc":{"open":43.25,"high":54.65,"low":41.0,"close":50.2},"depth":{"buy":[{"quantity":525,"price":48.25,"orders":1},{"quantity":525,"price":48.15,"orders":1},{"quantity":525,"price":48.1,"orders":1},{"quantity":525,"price":44.45,"orders":1},{"quantity":3675,"price":44.4,"orders":2}],"sell":[{"quantity":525,"price":50.0,"orders":1},{"quantity":525,"price":54.85,"orders":1},{"quantity":2100,"price":54.9,"orders":1},{"quantity":5250,"price":56.85,"orders":1},{"quantity":3150,"price":60.0,"orders":3}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|118394","symbol":"MAXHEALTH25AUG1240CE","last_price":50.2,"volume":60900,"average_price":49.71,"oi":91350.0,"net_change":11.15,"total_buy_quantity":72975.0,"total_sell_quantity":51975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.15,"last_trade_time":"1754906368386","oi_day_high":92400.0,"oi_day_low":89775.0},"NSE_FO:CHOLAFIN25AUG1440PE":{"ohlc":{"open":26.85,"high":29.1,"low":14.15,"close":16.9},"depth":{"buy":[{"quantity":625,"price":16.35,"orders":1},{"quantity":625,"price":16.3,"orders":1},{"quantity":625,"price":16.2,"orders":1},{"quantity":1250,"price":16.15,"orders":2},{"quantity":625,"price":16.1,"orders":1}],"sell":[{"quantity":625,"price":16.85,"orders":1},{"quantity":625,"price":16.9,"orders":1},{"quantity":625,"price":16.95,"orders":1},{"quantity":625,"price":17.1,"orders":1},{"quantity":1250,"price":17.15,"orders":2}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|87247","symbol":"CHOLAFIN25AUG1440PE","last_price":16.9,"volume":308750,"average_price":18.08,"oi":288750.0,"net_change":-12.9,"total_buy_quantity":101875.0,"total_sell_quantity":131250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.55,"last_trade_time":"1754906277456","oi_day_high":288750.0,"oi_day_low":206250.0},"NSE_FO:MARICO25AUG710PE":{"ohlc":{"open":17.0,"high":19.6,"low":12.4,"close":13.0},"depth":{"buy":[{"quantity":1200,"price":12.3,"orders":1},{"quantity":1200,"price":12.25,"orders":1},{"quantity":1200,"price":12.2,"orders":1},{"quantity":1200,"price":12.1,"orders":1},{"quantity":1200,"price":11.95,"orders":1}],"sell":[{"quantity":1200,"price":13.15,"orders":1},{"quantity":1200,"price":13.4,"orders":1},{"quantity":1200,"price":13.45,"orders":1},{"quantity":1200,"price":13.55,"orders":1},{"quantity":3600,"price":13.6,"orders":2}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|111229","symbol":"MARICO25AUG710PE","last_price":13.0,"volume":302400,"average_price":16.76,"oi":243600.0,"net_change":-2.8,"total_buy_quantity":307200.0,"total_sell_quantity":238800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.8,"last_trade_time":"1754906373313","oi_day_high":270000.0,"oi_day_low":243600.0},"NSE_FO:ADANIPORTS25AUG1380CE":{"ohlc":{"open":13.9,"high":18.85,"low":13.3,"close":16.7},"depth":{"buy":[{"quantity":475,"price":16.35,"orders":1},{"quantity":475,"price":16.3,"orders":1},{"quantity":475,"price":16.25,"orders":1},{"quantity":950,"price":16.2,"orders":2},{"quantity":475,"price":16.15,"orders":1}],"sell":[{"quantity":1425,"price":16.7,"orders":3},{"quantity":950,"price":16.75,"orders":2},{"quantity":950,"price":16.8,"orders":2},{"quantity":1425,"price":16.85,"orders":3},{"quantity":950,"price":16.9,"orders":2}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|64475","symbol":"ADANIPORTS25AUG1380CE","last_price":16.7,"volume":1203175,"average_price":15.88,"oi":950475.0,"net_change":0.7,"total_buy_quantity":394725.0,"total_sell_quantity":176700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.85,"last_trade_time":"1754906388814","oi_day_high":1092500.0,"oi_day_low":947625.0},"NSE_FO:ONGC25AUG240PE":{"ohlc":{"open":8.6,"high":9.5,"low":7.5,"close":7.9},"depth":{"buy":[{"quantity":6750,"price":7.8,"orders":3},{"quantity":2250,"price":7.7,"orders":1},{"quantity":2250,"price":7.6,"orders":1},{"quantity":2250,"price":7.35,"orders":1},{"quantity":2250,"price":7.1,"orders":1}],"sell":[{"quantity":4500,"price":7.95,"orders":2},{"quantity":2250,"price":8.0,"orders":1},{"quantity":2250,"price":8.45,"orders":1},{"quantity":15750,"price":8.5,"orders":2},{"quantity":11250,"price":8.55,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|125681","symbol":"ONGC25AUG240PE","last_price":7.9,"volume":796500,"average_price":8.42,"oi":1640250.0,"net_change":-0.25,"total_buy_quantity":357750.0,"total_sell_quantity":339750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.15,"last_trade_time":"1754906397917","oi_day_high":1768500.0,"oi_day_low":1640250.0},"NSE_FO:BIOCON25AUG390PE":{"ohlc":{"open":49.8,"high":56.0,"low":47.3,"close":47.3},"depth":{"buy":[{"quantity":5000,"price":47.25,"orders":2},{"quantity":2500,"price":46.95,"orders":1},{"quantity":10000,"price":46.55,"orders":1},{"quantity":25000,"price":45.7,"orders":1},{"quantity":12500,"price":44.2,"orders":1}],"sell":[{"quantity":2500,"price":47.95,"orders":1},{"quantity":2500,"price":48.0,"orders":1},{"quantity":2500,"price":48.3,"orders":1},{"quantity":2500,"price":48.35,"orders":1},{"quantity":2500,"price":48.6,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|82613","symbol":"BIOCON25AUG390PE","last_price":47.3,"volume":110000,"average_price":50.28,"oi":742500.0,"net_change":1.0,"total_buy_quantity":200000.0,"total_sell_quantity":210000.0,"lower_circuit_limit":26.0,"upper_circuit_limit":66.6,"last_trade_time":"1754906364596","oi_day_high":772500.0,"oi_day_low":740000.0},"NSE_FO:BAJAJFINSV25AUG1940PE":{"ohlc":{"open":52.0,"high":55.7,"low":41.4,"close":44.1},"depth":{"buy":[{"quantity":500,"price":43.6,"orders":1},{"quantity":500,"price":43.55,"orders":1},{"quantity":500,"price":43.3,"orders":1},{"quantity":500,"price":43.2,"orders":1},{"quantity":1000,"price":42.95,"orders":1}],"sell":[{"quantity":500,"price":44.65,"orders":1},{"quantity":500,"price":44.75,"orders":1},{"quantity":500,"price":44.9,"orders":1},{"quantity":500,"price":45.0,"orders":1},{"quantity":500,"price":45.05,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|70261","symbol":"BAJAJFINSV25AUG1940PE","last_price":44.1,"volume":498500,"average_price":46.61,"oi":253500.0,"net_change":-6.05,"total_buy_quantity":72000.0,"total_sell_quantity":40000.0,"lower_circuit_limit":2.45,"upper_circuit_limit":97.85,"last_trade_time":"1754906397324","oi_day_high":265000.0,"oi_day_low":225500.0},"NSE_FO:DLF25AUG780CE":{"ohlc":{"open":8.35,"high":13.6,"low":6.45,"close":12.2},"depth":{"buy":[{"quantity":4950,"price":12.05,"orders":4},{"quantity":9075,"price":12.0,"orders":7},{"quantity":2475,"price":11.95,"orders":2},{"quantity":825,"price":11.9,"orders":1},{"quantity":4125,"price":11.85,"orders":3}],"sell":[{"quantity":5775,"price":12.2,"orders":3},{"quantity":3300,"price":12.25,"orders":4},{"quantity":3300,"price":12.3,"orders":4},{"quantity":21450,"price":12.35,"orders":7},{"quantity":4125,"price":12.4,"orders":5}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|92574","symbol":"DLF25AUG780CE","last_price":12.2,"volume":4596075,"average_price":10.49,"oi":2088075.0,"net_change":3.85,"total_buy_quantity":420750.0,"total_sell_quantity":515625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.35,"last_trade_time":"1754906399661","oi_day_high":2246475.0,"oi_day_low":2085600.0},"NSE_FO:DABUR25AUG530PE":{"ohlc":{"open":25.2,"high":28.9,"low":21.15,"close":21.15},"depth":{"buy":[{"quantity":1250,"price":20.75,"orders":1},{"quantity":1250,"price":20.7,"orders":1},{"quantity":1250,"price":20.6,"orders":1},{"quantity":1250,"price":20.55,"orders":1},{"quantity":1250,"price":19.75,"orders":1}],"sell":[{"quantity":1250,"price":21.25,"orders":1},{"quantity":1250,"price":21.3,"orders":1},{"quantity":1250,"price":21.7,"orders":1},{"quantity":1250,"price":21.9,"orders":1},{"quantity":1250,"price":22.05,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|90839","symbol":"DABUR25AUG530PE","last_price":21.15,"volume":15000,"average_price":25.82,"oi":237500.0,"net_change":-2.35,"total_buy_quantity":143750.0,"total_sell_quantity":151250.0,"lower_circuit_limit":3.5,"upper_circuit_limit":43.5,"last_trade_time":"1754906304702","oi_day_high":242500.0,"oi_day_low":237500.0},"NSE_FO:KPITTECH25AUG1220CE":{"ohlc":{"open":18.5,"high":25.2,"low":17.95,"close":21.8},"depth":{"buy":[{"quantity":400,"price":22.1,"orders":1},{"quantity":800,"price":22.05,"orders":2},{"quantity":400,"price":22.0,"orders":1},{"quantity":400,"price":21.85,"orders":1},{"quantity":400,"price":21.1,"orders":1}],"sell":[{"quantity":400,"price":22.5,"orders":1},{"quantity":400,"price":22.85,"orders":1},{"quantity":400,"price":22.9,"orders":1},{"quantity":400,"price":23.1,"orders":1},{"quantity":400,"price":23.15,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|106708","symbol":"KPITTECH25AUG1220CE","last_price":21.8,"volume":220000,"average_price":21.78,"oi":177200.0,"net_change":4.25,"total_buy_quantity":126800.0,"total_sell_quantity":100400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.15,"last_trade_time":"1754906362731","oi_day_high":191200.0,"oi_day_low":175600.0},"NSE_FO:RECLTD25AUG400PE":{"ohlc":{"open":21.0,"high":23.0,"low":17.5,"close":17.8},"depth":{"buy":[{"quantity":2550,"price":17.65,"orders":2},{"quantity":1275,"price":17.6,"orders":1},{"quantity":1275,"price":17.2,"orders":1},{"quantity":5100,"price":17.15,"orders":4},{"quantity":1275,"price":17.1,"orders":1}],"sell":[{"quantity":1275,"price":18.1,"orders":1},{"quantity":1275,"price":18.35,"orders":1},{"quantity":1275,"price":18.4,"orders":1},{"quantity":1275,"price":18.45,"orders":1},{"quantity":3825,"price":18.5,"orders":2}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|132066","symbol":"RECLTD25AUG400PE","last_price":17.8,"volume":330225,"average_price":19.59,"oi":3005175.0,"net_change":-5.1,"total_buy_quantity":173400.0,"total_sell_quantity":165750.0,"lower_circuit_limit":2.9,"upper_circuit_limit":42.9,"last_trade_time":"1754906376045","oi_day_high":3011550.0,"oi_day_low":2980950.0},"NSE_FO:INDHOTEL25AUG740PE":{"ohlc":{"open":15.95,"high":16.9,"low":10.0,"close":11.6},"depth":{"buy":[{"quantity":1000,"price":11.35,"orders":1},{"quantity":1000,"price":11.3,"orders":1},{"quantity":1000,"price":11.2,"orders":1},{"quantity":1000,"price":11.15,"orders":1},{"quantity":1000,"price":11.0,"orders":1}],"sell":[{"quantity":1000,"price":11.6,"orders":1},{"quantity":1000,"price":11.75,"orders":1},{"quantity":1000,"price":11.95,"orders":1},{"quantity":1000,"price":12.0,"orders":1},{"quantity":1000,"price":12.05,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|105024","symbol":"INDHOTEL25AUG740PE","last_price":11.6,"volume":464000,"average_price":12.98,"oi":501000.0,"net_change":-5.85,"total_buy_quantity":260000.0,"total_sell_quantity":202000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.2,"last_trade_time":"1754906395862","oi_day_high":523000.0,"oi_day_low":485000.0},"NSE_FO:JUBLFOOD25AUG660CE":{"ohlc":{"open":6.0,"high":7.6,"low":5.0,"close":6.8},"depth":{"buy":[{"quantity":1250,"price":6.65,"orders":1},{"quantity":1250,"price":6.35,"orders":1},{"quantity":1250,"price":6.25,"orders":1},{"quantity":2500,"price":6.2,"orders":2},{"quantity":1250,"price":6.15,"orders":1}],"sell":[{"quantity":1250,"price":6.95,"orders":1},{"quantity":1250,"price":7.0,"orders":1},{"quantity":1250,"price":7.1,"orders":1},{"quantity":1250,"price":7.15,"orders":1},{"quantity":2500,"price":7.2,"orders":2}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|110738","symbol":"JUBLFOOD25AUG660CE","last_price":6.8,"volume":175000,"average_price":6.18,"oi":492500.0,"net_change":0.35,"total_buy_quantity":286250.0,"total_sell_quantity":205000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.45,"last_trade_time":"1754906299011","oi_day_high":505000.0,"oi_day_low":455000.0},"NSE_FO:KEI25AUG3850CE":{"ohlc":{"open":104.0,"high":115.7,"low":77.9,"close":84.25},"depth":{"buy":[{"quantity":175,"price":82.45,"orders":1},{"quantity":175,"price":81.3,"orders":1},{"quantity":175,"price":81.25,"orders":1},{"quantity":175,"price":80.4,"orders":1},{"quantity":350,"price":80.35,"orders":2}],"sell":[{"quantity":175,"price":84.65,"orders":1},{"quantity":175,"price":84.7,"orders":1},{"quantity":175,"price":84.75,"orders":1},{"quantity":175,"price":84.8,"orders":1},{"quantity":350,"price":85.8,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|104857","symbol":"KEI25AUG3850CE","last_price":84.25,"volume":26075,"average_price":90.65,"oi":27125.0,"net_change":-17.05,"total_buy_quantity":51275.0,"total_sell_quantity":34475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":266.45,"last_trade_time":"1754906310403","oi_day_high":28000.0,"oi_day_low":26075.0},"NSE_FO:CYIENT25AUG1200CE":{"ohlc":{"open":16.0,"high":16.0,"low":11.85,"close":12.85},"depth":{"buy":[{"quantity":425,"price":12.15,"orders":1},{"quantity":425,"price":12.1,"orders":1},{"quantity":425,"price":12.05,"orders":1},{"quantity":3825,"price":12.0,"orders":2},{"quantity":425,"price":11.9,"orders":1}],"sell":[{"quantity":425,"price":12.95,"orders":1},{"quantity":1700,"price":13.0,"orders":1},{"quantity":425,"price":13.4,"orders":1},{"quantity":425,"price":13.45,"orders":1},{"quantity":425,"price":13.8,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|90260","symbol":"CYIENT25AUG1200CE","last_price":12.85,"volume":134300,"average_price":14.24,"oi":98175.0,"net_change":-3.5,"total_buy_quantity":118150.0,"total_sell_quantity":85425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.35,"last_trade_time":"1754906382122","oi_day_high":102000.0,"oi_day_low":76925.0},"NSE_FO:KFINTECH25AUG1100PE":{"ohlc":{"open":53.7,"high":53.7,"low":37.95,"close":39.0},"depth":{"buy":[{"quantity":900,"price":38.5,"orders":2},{"quantity":450,"price":38.45,"orders":1},{"quantity":450,"price":38.2,"orders":1},{"quantity":450,"price":38.15,"orders":1},{"quantity":450,"price":36.6,"orders":1}],"sell":[{"quantity":450,"price":40.4,"orders":1},{"quantity":450,"price":40.95,"orders":1},{"quantity":900,"price":41.0,"orders":2},{"quantity":450,"price":42.4,"orders":1},{"quantity":450,"price":42.45,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|105453","symbol":"KFINTECH25AUG1100PE","last_price":39.0,"volume":30600,"average_price":45.12,"oi":141750.0,"net_change":-15.95,"total_buy_quantity":36000.0,"total_sell_quantity":57600.0,"lower_circuit_limit":0.75,"upper_circuit_limit":109.15,"last_trade_time":"1754906389228","oi_day_high":144450.0,"oi_day_low":141750.0},"NSE_FO:LICI25AUG900PE":{"ohlc":{"open":12.9,"high":20.8,"low":10.4,"close":12.0},"depth":{"buy":[{"quantity":700,"price":11.8,"orders":1},{"quantity":1400,"price":11.7,"orders":2},{"quantity":700,"price":11.4,"orders":1},{"quantity":700,"price":11.35,"orders":1},{"quantity":1400,"price":11.15,"orders":1}],"sell":[{"quantity":700,"price":12.3,"orders":1},{"quantity":700,"price":14.4,"orders":1},{"quantity":2100,"price":15.5,"orders":1},{"quantity":2800,"price":16.4,"orders":1},{"quantity":7000,"price":16.6,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|113969","symbol":"LICI25AUG900PE","last_price":12.0,"volume":1328600,"average_price":16.61,"oi":401100.0,"net_change":-0.75,"total_buy_quantity":163800.0,"total_sell_quantity":105700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.75,"last_trade_time":"1754906382349","oi_day_high":434000.0,"oi_day_low":361900.0},"NSE_FO:BHARTIARTL25AUG1920CE":{"ohlc":{"open":10.95,"high":10.95,"low":7.4,"close":8.2},"depth":{"buy":[{"quantity":950,"price":8.15,"orders":2},{"quantity":1900,"price":8.1,"orders":4},{"quantity":2375,"price":8.05,"orders":5},{"quantity":2850,"price":8.0,"orders":6},{"quantity":950,"price":7.95,"orders":2}],"sell":[{"quantity":475,"price":8.35,"orders":1},{"quantity":475,"price":8.4,"orders":1},{"quantity":1425,"price":8.45,"orders":3},{"quantity":1900,"price":8.5,"orders":4},{"quantity":1900,"price":8.55,"orders":4}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|82098","symbol":"BHARTIARTL25AUG1920CE","last_price":8.2,"volume":2823875,"average_price":8.92,"oi":1266825.0,"net_change":-3.15,"total_buy_quantity":387125.0,"total_sell_quantity":175750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.15,"last_trade_time":"1754906397058","oi_day_high":1286300.0,"oi_day_low":1158050.0},"NSE_FO:GMRAIRPORT25AUG90CE":{"ohlc":{"open":1.7,"high":2.05,"low":1.45,"close":1.65},"depth":{"buy":[{"quantity":41850,"price":1.65,"orders":5},{"quantity":41850,"price":1.6,"orders":6},{"quantity":13950,"price":1.55,"orders":2},{"quantity":27900,"price":1.5,"orders":3},{"quantity":13950,"price":1.45,"orders":2}],"sell":[{"quantity":13950,"price":1.7,"orders":2},{"quantity":34875,"price":1.75,"orders":5},{"quantity":97650,"price":1.8,"orders":7},{"quantity":20925,"price":1.85,"orders":3},{"quantity":20925,"price":1.9,"orders":3}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|96225","symbol":"GMRAIRPORT25AUG90CE","last_price":1.65,"volume":5314950,"average_price":1.79,"oi":8990775.0,"net_change":-0.05,"total_buy_quantity":1088100.0,"total_sell_quantity":1736775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1754906382413","oi_day_high":9053550.0,"oi_day_low":8830350.0},"NSE_FO:OFSS25AUG8500CE":{"ohlc":{"open":194.95,"high":215.0,"low":169.4,"close":181.25},"depth":{"buy":[{"quantity":75,"price":181.3,"orders":1},{"quantity":75,"price":181.25,"orders":1},{"quantity":75,"price":180.0,"orders":1},{"quantity":150,"price":178.5,"orders":1},{"quantity":75,"price":178.05,"orders":1}],"sell":[{"quantity":375,"price":187.5,"orders":1},{"quantity":75,"price":189.85,"orders":1},{"quantity":75,"price":189.9,"orders":1},{"quantity":75,"price":190.0,"orders":1},{"quantity":75,"price":195.0,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|120073","symbol":"OFSS25AUG8500CE","last_price":181.25,"volume":45075,"average_price":196.25,"oi":41625.0,"net_change":-17.5,"total_buy_quantity":30000.0,"total_sell_quantity":7425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":473.3,"last_trade_time":"1754906372889","oi_day_high":41700.0,"oi_day_low":35025.0},"NSE_FO:NMDC25AUG71CE":{"ohlc":{"open":1.65,"high":1.9,"low":1.25,"close":1.3},"depth":{"buy":[{"quantity":81000,"price":1.3,"orders":6},{"quantity":148500,"price":1.25,"orders":11},{"quantity":81000,"price":1.2,"orders":6},{"quantity":81000,"price":1.15,"orders":2},{"quantity":81000,"price":1.1,"orders":2}],"sell":[{"quantity":40500,"price":1.35,"orders":3},{"quantity":94500,"price":1.4,"orders":6},{"quantity":121500,"price":1.45,"orders":7},{"quantity":40500,"price":1.5,"orders":3},{"quantity":27000,"price":1.55,"orders":2}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|117977","symbol":"NMDC25AUG71CE","last_price":1.3,"volume":5845500,"average_price":1.52,"oi":5724000.0,"net_change":-0.25,"total_buy_quantity":3280500.0,"total_sell_quantity":2200500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1754906387622","oi_day_high":5724000.0,"oi_day_low":5157000.0},"NSE_FO:EICHERMOT25AUG5450CE":{"ohlc":{"open":260.85,"high":260.85,"low":260.85,"close":260.85},"depth":{"buy":[{"quantity":175,"price":247.3,"orders":1},{"quantity":175,"price":247.25,"orders":1},{"quantity":700,"price":247.05,"orders":1},{"quantity":525,"price":246.85,"orders":1},{"quantity":875,"price":241.3,"orders":1}],"sell":[{"quantity":175,"price":294.0,"orders":1},{"quantity":175,"price":294.05,"orders":1},{"quantity":700,"price":295.7,"orders":1},{"quantity":1750,"price":297.7,"orders":1},{"quantity":525,"price":309.2,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|84511","symbol":"EICHERMOT25AUG5450CE","last_price":260.85,"volume":0,"average_price":0.0,"oi":14350.0,"net_change":0.0,"total_buy_quantity":11200.0,"total_sell_quantity":12775.0,"lower_circuit_limit":67.15,"upper_circuit_limit":454.55,"last_trade_time":"1754643386000","oi_day_high":14350.0,"oi_day_low":14175.0},"NSE_FO:SYNGENE25AUG710CE":{"ohlc":{"open":3.05,"high":3.05,"low":1.5,"close":1.5},"depth":{"buy":[{"quantity":1000,"price":1.45,"orders":1},{"quantity":3000,"price":1.4,"orders":3},{"quantity":2000,"price":1.35,"orders":2},{"quantity":1000,"price":1.3,"orders":1},{"quantity":3000,"price":1.25,"orders":2}],"sell":[{"quantity":11000,"price":1.55,"orders":2},{"quantity":3000,"price":1.6,"orders":3},{"quantity":3000,"price":1.65,"orders":3},{"quantity":3000,"price":1.7,"orders":3},{"quantity":1000,"price":1.75,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|137105","symbol":"SYNGENE25AUG710CE","last_price":1.5,"volume":112000,"average_price":1.97,"oi":180000.0,"net_change":-1.5,"total_buy_quantity":236000.0,"total_sell_quantity":224000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1754906204612","oi_day_high":185000.0,"oi_day_low":177000.0},"NSE_FO:PIDILITIND25AUG2860CE":{"ohlc":{"open":191.9,"high":191.9,"low":191.9,"close":191.9},"depth":{"buy":[{"quantity":250,"price":222.65,"orders":1},{"quantity":250,"price":222.6,"orders":1},{"quantity":1000,"price":221.7,"orders":1},{"quantity":2500,"price":218.35,"orders":1},{"quantity":1250,"price":216.75,"orders":1}],"sell":[{"quantity":250,"price":240.45,"orders":1},{"quantity":1000,"price":243.35,"orders":1},{"quantity":2500,"price":250.65,"orders":1},{"quantity":2500,"price":255.55,"orders":1},{"quantity":500,"price":259.7,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|124422","symbol":"PIDILITIND25AUG2860CE","last_price":191.9,"volume":0,"average_price":0.0,"oi":9000.0,"net_change":0.0,"total_buy_quantity":15250.0,"total_sell_quantity":18500.0,"lower_circuit_limit":128.9,"upper_circuit_limit":339.7,"last_trade_time":"1754473278000","oi_day_high":9750.0,"oi_day_low":9000.0},"NSE_FO:MARUTI25AUG12600CE":{"ohlc":{"open":210.0,"high":213.2,"low":132.95,"close":183.0},"depth":{"buy":[{"quantity":50,"price":180.05,"orders":1},{"quantity":100,"price":180.0,"orders":1},{"quantity":50,"price":176.95,"orders":1},{"quantity":50,"price":176.9,"orders":1},{"quantity":50,"price":176.1,"orders":1}],"sell":[{"quantity":50,"price":183.6,"orders":1},{"quantity":100,"price":185.05,"orders":1},{"quantity":50,"price":186.55,"orders":1},{"quantity":100,"price":186.65,"orders":1},{"quantity":200,"price":186.7,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|118228","symbol":"MARUTI25AUG12600CE","last_price":183.0,"volume":341950,"average_price":177.36,"oi":128850.0,"net_change":-23.25,"total_buy_quantity":21200.0,"total_sell_quantity":20450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":462.9,"last_trade_time":"1754906399962","oi_day_high":135750.0,"oi_day_low":128850.0},"NSE_FO:BPCL25AUG330PE":{"ohlc":{"open":14.0,"high":16.75,"low":13.25,"close":13.5},"depth":{"buy":[{"quantity":1975,"price":13.3,"orders":1},{"quantity":1975,"price":13.25,"orders":1},{"quantity":1975,"price":13.2,"orders":1},{"quantity":1975,"price":12.7,"orders":1},{"quantity":11850,"price":12.65,"orders":2}],"sell":[{"quantity":3950,"price":13.6,"orders":1},{"quantity":1975,"price":14.75,"orders":1},{"quantity":9875,"price":14.8,"orders":1},{"quantity":1975,"price":14.85,"orders":1},{"quantity":19750,"price":14.9,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|84567","symbol":"BPCL25AUG330PE","last_price":13.5,"volume":410800,"average_price":14.47,"oi":774200.0,"net_change":-2.4,"total_buy_quantity":270575.0,"total_sell_quantity":209350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.9,"last_trade_time":"1754906393918","oi_day_high":782100.0,"oi_day_low":770250.0},"NSE_FO:ASTRAL25AUG1400PE":{"ohlc":{"open":52.25,"high":57.35,"low":41.4,"close":43.05},"depth":{"buy":[{"quantity":425,"price":43.1,"orders":1},{"quantity":425,"price":43.05,"orders":1},{"quantity":850,"price":43.0,"orders":2},{"quantity":425,"price":42.95,"orders":1},{"quantity":425,"price":42.9,"orders":1}],"sell":[{"quantity":425,"price":43.7,"orders":1},{"quantity":425,"price":44.15,"orders":1},{"quantity":850,"price":44.2,"orders":1},{"quantity":425,"price":44.8,"orders":1},{"quantity":425,"price":45.0,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|78249","symbol":"ASTRAL25AUG1400PE","last_price":43.05,"volume":334050,"average_price":47.03,"oi":184875.0,"net_change":-9.15,"total_buy_quantity":33150.0,"total_sell_quantity":60775.0,"lower_circuit_limit":12.3,"upper_circuit_limit":92.1,"last_trade_time":"1754906364211","oi_day_high":184875.0,"oi_day_low":138125.0},"NSE_FO:COLPAL25AUG2240PE":{"ohlc":{"open":50.7,"high":56.0,"low":42.7,"close":47.45},"depth":{"buy":[{"quantity":225,"price":45.6,"orders":1},{"quantity":225,"price":45.55,"orders":1},{"quantity":225,"price":44.15,"orders":1},{"quantity":6300,"price":39.55,"orders":1},{"quantity":675,"price":36.55,"orders":1}],"sell":[{"quantity":225,"price":47.75,"orders":1},{"quantity":225,"price":47.8,"orders":1},{"quantity":225,"price":49.0,"orders":1},{"quantity":450,"price":49.3,"orders":1},{"quantity":450,"price":51.2,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|88929","symbol":"COLPAL25AUG2240PE","last_price":47.45,"volume":19350,"average_price":49.29,"oi":67725.0,"net_change":-4.8,"total_buy_quantity":53775.0,"total_sell_quantity":35775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":107.85,"last_trade_time":"1754905862021","oi_day_high":70650.0,"oi_day_low":66825.0},"NSE_FO:RBLBANK25AUG265PE":{"ohlc":{"open":10.0,"high":11.25,"low":10.0,"close":11.25},"depth":{"buy":[{"quantity":6350,"price":11.65,"orders":2},{"quantity":3175,"price":11.6,"orders":1},{"quantity":3175,"price":10.8,"orders":1},{"quantity":31750,"price":10.65,"orders":1},{"quantity":3175,"price":10.15,"orders":1}],"sell":[{"quantity":6350,"price":14.8,"orders":1},{"quantity":3175,"price":16.05,"orders":1},{"quantity":3175,"price":20.0,"orders":1},{"quantity":12700,"price":23.85,"orders":1},{"quantity":3175,"price":23.95,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|43143","symbol":"RBLBANK25AUG265PE","last_price":11.25,"volume":25400,"average_price":10.33,"oi":835025.0,"net_change":0.65,"total_buy_quantity":174625.0,"total_sell_quantity":31750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.6,"last_trade_time":"1754903131811","oi_day_high":857250.0,"oi_day_low":835025.0},"NSE_FO:BANDHANBNK25AUG167.5CE":{"ohlc":{"open":3.2,"high":3.5,"low":2.65,"close":3.15},"depth":{"buy":[{"quantity":3600,"price":3.2,"orders":1},{"quantity":10800,"price":3.15,"orders":3},{"quantity":14400,"price":3.1,"orders":4},{"quantity":14400,"price":3.05,"orders":3},{"quantity":39600,"price":3.0,"orders":4}],"sell":[{"quantity":7200,"price":3.3,"orders":2},{"quantity":10800,"price":3.35,"orders":3},{"quantity":7200,"price":3.4,"orders":2},{"quantity":10800,"price":3.45,"orders":3},{"quantity":3600,"price":3.5,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|71280","symbol":"BANDHANBNK25AUG167.5CE","last_price":3.15,"volume":824400,"average_price":3.2,"oi":612000.0,"net_change":-0.05,"total_buy_quantity":709200.0,"total_sell_quantity":594000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.2,"last_trade_time":"1754906370500","oi_day_high":846000.0,"oi_day_low":612000.0},"NSE_FO:IDFCFIRSTB25AUG69CE":{"ohlc":{"open":1.9,"high":2.35,"low":1.8,"close":2.0},"depth":{"buy":[{"quantity":46375,"price":1.95,"orders":5},{"quantity":92750,"price":1.9,"orders":3},{"quantity":46375,"price":1.85,"orders":3},{"quantity":18550,"price":1.8,"orders":2},{"quantity":139125,"price":1.75,"orders":4}],"sell":[{"quantity":37100,"price":2.05,"orders":4},{"quantity":46375,"price":2.1,"orders":5},{"quantity":111300,"price":2.15,"orders":5},{"quantity":46375,"price":2.2,"orders":5},{"quantity":18550,"price":2.25,"orders":2}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|96566","symbol":"IDFCFIRSTB25AUG69CE","last_price":2.0,"volume":2170350,"average_price":2.02,"oi":3060750.0,"net_change":0.2,"total_buy_quantity":1780800.0,"total_sell_quantity":1215025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1754906363805","oi_day_high":3181325.0,"oi_day_low":2995825.0},"NSE_FO:ABFRL25AUG73CE":{"ohlc":{"open":2.7,"high":3.45,"low":2.7,"close":3.15},"depth":{"buy":[{"quantity":5200,"price":3.15,"orders":2},{"quantity":7800,"price":3.1,"orders":3},{"quantity":15600,"price":3.05,"orders":4},{"quantity":10400,"price":3.0,"orders":4},{"quantity":5200,"price":2.95,"orders":2}],"sell":[{"quantity":5200,"price":3.25,"orders":2},{"quantity":7800,"price":3.3,"orders":3},{"quantity":18200,"price":3.35,"orders":3},{"quantity":5200,"price":3.4,"orders":2},{"quantity":15600,"price":3.45,"orders":3}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|63368","symbol":"ABFRL25AUG73CE","last_price":3.15,"volume":72800,"average_price":3.18,"oi":637000.0,"net_change":0.2,"total_buy_quantity":247000.0,"total_sell_quantity":377000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1754906291659","oi_day_high":642200.0,"oi_day_low":624000.0},"NSE_FO:DIVISLAB25AUG6600PE":{"ohlc":{"open":582.45,"high":601.0,"low":579.05,"close":601.0},"depth":{"buy":[{"quantity":100,"price":601.8,"orders":1},{"quantity":100,"price":601.75,"orders":1},{"quantity":100,"price":601.7,"orders":1},{"quantity":100,"price":600.65,"orders":1},{"quantity":100,"price":595.1,"orders":1}],"sell":[{"quantity":100,"price":614.7,"orders":1},{"quantity":100,"price":614.75,"orders":1},{"quantity":100,"price":623.85,"orders":1},{"quantity":500,"price":628.6,"orders":1},{"quantity":300,"price":629.1,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|91884","symbol":"DIVISLAB25AUG6600PE","last_price":601.0,"volume":2100,"average_price":587.35,"oi":18000.0,"net_change":-70.95,"total_buy_quantity":11900.0,"total_sell_quantity":9300.0,"lower_circuit_limit":391.3,"upper_circuit_limit":952.6,"last_trade_time":"1754906065843","oi_day_high":18800.0,"oi_day_low":18000.0},"NSE_FO:TATASTEEL25AUG157.5PE":{"ohlc":{"open":3.05,"high":3.15,"low":2.3,"close":2.55},"depth":{"buy":[{"quantity":49500,"price":2.45,"orders":7},{"quantity":44000,"price":2.4,"orders":5},{"quantity":49500,"price":2.35,"orders":5},{"quantity":143000,"price":2.3,"orders":9},{"quantity":121000,"price":2.25,"orders":5}],"sell":[{"quantity":5500,"price":2.5,"orders":1},{"quantity":60500,"price":2.55,"orders":6},{"quantity":143000,"price":2.6,"orders":12},{"quantity":66000,"price":2.65,"orders":6},{"quantity":143000,"price":2.7,"orders":5}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|140281","symbol":"TATASTEEL25AUG157.5PE","last_price":2.55,"volume":6622000,"average_price":2.75,"oi":2486000.0,"net_change":-0.45,"total_buy_quantity":1100000.0,"total_sell_quantity":1666500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1754906393677","oi_day_high":2612500.0,"oi_day_low":2260500.0},"NSE_FO:UPL25AUG700PE":{"ohlc":{"open":21.95,"high":26.3,"low":15.4,"close":17.7},"depth":{"buy":[{"quantity":1355,"price":17.3,"orders":1},{"quantity":1355,"price":17.25,"orders":1},{"quantity":1355,"price":17.2,"orders":1},{"quantity":2710,"price":17.15,"orders":2},{"quantity":1355,"price":16.95,"orders":1}],"sell":[{"quantity":4065,"price":17.75,"orders":3},{"quantity":1355,"price":17.9,"orders":1},{"quantity":1355,"price":17.95,"orders":1},{"quantity":1355,"price":18.0,"orders":1},{"quantity":1355,"price":18.05,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|140715","symbol":"UPL25AUG700PE","last_price":17.7,"volume":821130,"average_price":20.29,"oi":1452560.0,"net_change":-1.8,"total_buy_quantity":230350.0,"total_sell_quantity":239835.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.6,"last_trade_time":"1754906340005","oi_day_high":1481015.0,"oi_day_low":1451205.0},"NSE_FO:JSL25AUG690CE":{"ohlc":{"open":17.75,"high":22.9,"low":14.65,"close":14.65},"depth":{"buy":[{"quantity":1700,"price":14.55,"orders":2},{"quantity":850,"price":14.35,"orders":1},{"quantity":850,"price":14.25,"orders":1},{"quantity":850,"price":14.2,"orders":1},{"quantity":1700,"price":14.15,"orders":2}],"sell":[{"quantity":850,"price":14.9,"orders":1},{"quantity":1700,"price":14.95,"orders":2},{"quantity":850,"price":15.1,"orders":1},{"quantity":1700,"price":15.15,"orders":2},{"quantity":850,"price":15.2,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|102958","symbol":"JSL25AUG690CE","last_price":14.65,"volume":171700,"average_price":17.78,"oi":74800.0,"net_change":-4.65,"total_buy_quantity":250750.0,"total_sell_quantity":198050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.1,"last_trade_time":"1754906268824","oi_day_high":90950.0,"oi_day_low":74800.0},"NSE_FO:OIL25AUG440PE":{"ohlc":{"open":20.15,"high":24.0,"low":20.15,"close":22.0},"depth":{"buy":[{"quantity":1400,"price":20.3,"orders":1},{"quantity":9800,"price":20.25,"orders":1},{"quantity":1400,"price":20.2,"orders":1},{"quantity":1400,"price":20.15,"orders":1},{"quantity":5600,"price":20.0,"orders":1}],"sell":[{"quantity":1400,"price":22.15,"orders":1},{"quantity":9800,"price":25.0,"orders":2},{"quantity":7000,"price":25.2,"orders":1},{"quantity":14000,"price":25.65,"orders":1},{"quantity":14000,"price":26.05,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|125432","symbol":"OIL25AUG440PE","last_price":22.0,"volume":15400,"average_price":22.14,"oi":201600.0,"net_change":4.55,"total_buy_quantity":144200.0,"total_sell_quantity":128800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.45,"last_trade_time":"1754906255415","oi_day_high":203000.0,"oi_day_low":201600.0},"NSE_FO:INDIANB25AUG620PE":{"ohlc":{"open":3.5,"high":3.5,"low":1.85,"close":1.9},"depth":{"buy":[{"quantity":1000,"price":1.85,"orders":1},{"quantity":1000,"price":1.65,"orders":1},{"quantity":1000,"price":1.55,"orders":1},{"quantity":1000,"price":1.5,"orders":1},{"quantity":32000,"price":1.45,"orders":2}],"sell":[{"quantity":4000,"price":2.0,"orders":2},{"quantity":2000,"price":2.05,"orders":2},{"quantity":1000,"price":2.1,"orders":1},{"quantity":1000,"price":2.15,"orders":1},{"quantity":1000,"price":2.2,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|46074","symbol":"INDIANB25AUG620PE","last_price":1.9,"volume":289000,"average_price":2.56,"oi":131000.0,"net_change":-3.1,"total_buy_quantity":119000.0,"total_sell_quantity":163000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1754906384088","oi_day_high":147000.0,"oi_day_low":114000.0},"NSE_FO:SAIL25AUG125CE":{"ohlc":{"open":1.75,"high":2.1,"low":1.5,"close":1.95},"depth":{"buy":[{"quantity":4700,"price":1.95,"orders":1},{"quantity":84600,"price":1.9,"orders":5},{"quantity":56400,"price":1.85,"orders":8},{"quantity":79900,"price":1.8,"orders":6},{"quantity":18800,"price":1.75,"orders":3}],"sell":[{"quantity":23500,"price":2.0,"orders":5},{"quantity":65800,"price":2.05,"orders":11},{"quantity":79900,"price":2.1,"orders":8},{"quantity":32900,"price":2.15,"orders":6},{"quantity":108100,"price":2.2,"orders":7}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|133215","symbol":"SAIL25AUG125CE","last_price":1.95,"volume":5437900,"average_price":1.82,"oi":3830500.0,"net_change":-0.05,"total_buy_quantity":1363000.0,"total_sell_quantity":1184400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1754906385150","oi_day_high":4159500.0,"oi_day_low":3792900.0},"NSE_FO:PHOENIXLTD25AUG1480CE":{"ohlc":{"open":13.0,"high":22.8,"low":12.75,"close":17.6},"depth":{"buy":[{"quantity":350,"price":17.45,"orders":1},{"quantity":350,"price":16.45,"orders":1},{"quantity":350,"price":16.4,"orders":1},{"quantity":350,"price":15.5,"orders":1},{"quantity":10500,"price":15.45,"orders":1}],"sell":[{"quantity":350,"price":19.2,"orders":1},{"quantity":350,"price":19.25,"orders":1},{"quantity":350,"price":19.85,"orders":1},{"quantity":350,"price":19.9,"orders":1},{"quantity":350,"price":21.65,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|123704","symbol":"PHOENIXLTD25AUG1480CE","last_price":17.6,"volume":21000,"average_price":19.17,"oi":40250.0,"net_change":2.55,"total_buy_quantity":64750.0,"total_sell_quantity":67550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.05,"last_trade_time":"1754906345603","oi_day_high":42350.0,"oi_day_low":38850.0},"NSE_FO:BEL25AUG385CE":{"ohlc":{"open":8.7,"high":10.5,"low":7.2,"close":8.25},"depth":{"buy":[{"quantity":2850,"price":8.2,"orders":1},{"quantity":22800,"price":8.15,"orders":8},{"quantity":11400,"price":8.1,"orders":4},{"quantity":28500,"price":8.05,"orders":6},{"quantity":22800,"price":8.0,"orders":6}],"sell":[{"quantity":8550,"price":8.25,"orders":3},{"quantity":42750,"price":8.3,"orders":10},{"quantity":28500,"price":8.35,"orders":10},{"quantity":19950,"price":8.4,"orders":6},{"quantity":14250,"price":8.45,"orders":4}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|72571","symbol":"BEL25AUG385CE","last_price":8.25,"volume":9513300,"average_price":8.58,"oi":2861400.0,"net_change":-0.45,"total_buy_quantity":624150.0,"total_sell_quantity":1077300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.7,"last_trade_time":"1754906387718","oi_day_high":3058050.0,"oi_day_low":2602050.0},"NSE_FO:LUPIN25AUG1920CE":{"ohlc":{"open":47.8,"high":65.3,"low":44.5,"close":62.0},"depth":{"buy":[{"quantity":425,"price":61.7,"orders":1},{"quantity":425,"price":61.65,"orders":1},{"quantity":425,"price":61.55,"orders":1},{"quantity":425,"price":61.5,"orders":1},{"quantity":425,"price":60.8,"orders":1}],"sell":[{"quantity":425,"price":62.95,"orders":1},{"quantity":425,"price":63.0,"orders":1},{"quantity":425,"price":65.0,"orders":1},{"quantity":425,"price":69.5,"orders":1},{"quantity":1275,"price":69.55,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|115728","symbol":"LUPIN25AUG1920CE","last_price":62.0,"volume":338725,"average_price":55.77,"oi":102425.0,"net_change":14.15,"total_buy_quantity":42925.0,"total_sell_quantity":26350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":101.3,"last_trade_time":"1754906362603","oi_day_high":148750.0,"oi_day_low":102425.0},"NSE_FO:NYKAA25AUG210CE":{"ohlc":{"open":3.5,"high":4.05,"low":3.0,"close":3.95},"depth":{"buy":[{"quantity":12500,"price":3.9,"orders":4},{"quantity":9375,"price":3.85,"orders":3},{"quantity":12500,"price":3.8,"orders":4},{"quantity":34375,"price":3.75,"orders":4},{"quantity":6250,"price":3.7,"orders":2}],"sell":[{"quantity":3125,"price":4.0,"orders":1},{"quantity":9375,"price":4.05,"orders":3},{"quantity":12500,"price":4.1,"orders":4},{"quantity":6250,"price":4.15,"orders":2},{"quantity":34375,"price":4.2,"orders":4}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|124311","symbol":"NYKAA25AUG210CE","last_price":3.95,"volume":1681250,"average_price":3.49,"oi":1087500.0,"net_change":0.05,"total_buy_quantity":846875.0,"total_sell_quantity":493750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.9,"last_trade_time":"1754906361352","oi_day_high":1203125.0,"oi_day_low":990625.0},"NSE_FO:GODREJCP25AUG1260PE":{"ohlc":{"open":96.7,"high":107.9,"low":68.75,"close":68.75},"depth":{"buy":[{"quantity":3500,"price":64.0,"orders":1},{"quantity":500,"price":63.95,"orders":1},{"quantity":500,"price":63.85,"orders":1},{"quantity":500,"price":63.75,"orders":1},{"quantity":500,"price":63.55,"orders":1}],"sell":[{"quantity":500,"price":68.8,"orders":1},{"quantity":500,"price":68.85,"orders":1},{"quantity":500,"price":68.9,"orders":1},{"quantity":500,"price":69.0,"orders":1},{"quantity":500,"price":69.1,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|96458","symbol":"GODREJCP25AUG1260PE","last_price":68.75,"volume":15000,"average_price":89.13,"oi":90500.0,"net_change":-10.1,"total_buy_quantity":52000.0,"total_sell_quantity":45500.0,"lower_circuit_limit":32.95,"upper_circuit_limit":124.75,"last_trade_time":"1754904716751","oi_day_high":92500.0,"oi_day_low":90000.0},"NSE_FO:CANBK25AUG107CE":{"ohlc":{"open":3.45,"high":4.65,"low":3.35,"close":4.3},"depth":{"buy":[{"quantity":40500,"price":4.25,"orders":6},{"quantity":33750,"price":4.2,"orders":5},{"quantity":74250,"price":4.15,"orders":4},{"quantity":20250,"price":4.1,"orders":3},{"quantity":74250,"price":4.05,"orders":4}],"sell":[{"quantity":13500,"price":4.35,"orders":2},{"quantity":47250,"price":4.4,"orders":7},{"quantity":20250,"price":4.45,"orders":3},{"quantity":81000,"price":4.5,"orders":5},{"quantity":67500,"price":4.55,"orders":3}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|76703","symbol":"CANBK25AUG107CE","last_price":4.3,"volume":3024000,"average_price":4.24,"oi":1680750.0,"net_change":1.0,"total_buy_quantity":1383750.0,"total_sell_quantity":911250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.3,"last_trade_time":"1754906340004","oi_day_high":1883250.0,"oi_day_low":1667250.0},"NSE_FO:TORNTPOWER25AUG1320PE":{"ohlc":{"open":37.0,"high":37.0,"low":20.25,"close":24.2},"depth":{"buy":[{"quantity":375,"price":20.75,"orders":1},{"quantity":375,"price":20.5,"orders":1},{"quantity":375,"price":20.0,"orders":1},{"quantity":1500,"price":18.2,"orders":1},{"quantity":1125,"price":17.9,"orders":1}],"sell":[{"quantity":375,"price":27.55,"orders":1},{"quantity":2250,"price":28.0,"orders":1},{"quantity":1875,"price":30.0,"orders":1},{"quantity":1500,"price":31.9,"orders":1},{"quantity":3750,"price":32.15,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|139367","symbol":"TORNTPOWER25AUG1320PE","last_price":24.2,"volume":20250,"average_price":23.75,"oi":34500.0,"net_change":-5.0,"total_buy_quantity":89625.0,"total_sell_quantity":45750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.0,"last_trade_time":"1754906016716","oi_day_high":37875.0,"oi_day_low":34500.0},"NSE_FO:TITAGARH25AUG860CE":{"ohlc":{"open":14.6,"high":16.85,"low":8.4,"close":8.8},"depth":{"buy":[{"quantity":725,"price":8.25,"orders":1},{"quantity":725,"price":8.2,"orders":1},{"quantity":725,"price":8.0,"orders":1},{"quantity":5800,"price":7.65,"orders":1},{"quantity":5800,"price":7.55,"orders":1}],"sell":[{"quantity":725,"price":8.6,"orders":1},{"quantity":725,"price":8.75,"orders":1},{"quantity":725,"price":8.8,"orders":1},{"quantity":1450,"price":9.0,"orders":2},{"quantity":7975,"price":9.25,"orders":2}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|142083","symbol":"TITAGARH25AUG860CE","last_price":8.8,"volume":1299925,"average_price":11.83,"oi":637275.0,"net_change":-5.85,"total_buy_quantity":143550.0,"total_sell_quantity":115275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.95,"last_trade_time":"1754906395360","oi_day_high":637275.0,"oi_day_low":366850.0},"NSE_FO:BANKBARODA25AUG237.5PE":{"ohlc":{"open":3.55,"high":3.55,"low":2.15,"close":2.3},"depth":{"buy":[{"quantity":29250,"price":2.2,"orders":9},{"quantity":23400,"price":2.15,"orders":8},{"quantity":43875,"price":2.1,"orders":4},{"quantity":55575,"price":2.05,"orders":5},{"quantity":11700,"price":2.0,"orders":4}],"sell":[{"quantity":2925,"price":2.3,"orders":1},{"quantity":29250,"price":2.35,"orders":9},{"quantity":20475,"price":2.4,"orders":6},{"quantity":52650,"price":2.45,"orders":8},{"quantity":17550,"price":2.5,"orders":6}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|71617","symbol":"BANKBARODA25AUG237.5PE","last_price":2.3,"volume":1313325,"average_price":2.5,"oi":927225.0,"net_change":-1.8,"total_buy_quantity":658125.0,"total_sell_quantity":652275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.1,"last_trade_time":"1754906291002","oi_day_high":927225.0,"oi_day_low":778050.0},"NSE_FO:PERSISTENT25AUG5200PE":{"ohlc":{"open":196.75,"high":205.05,"low":136.35,"close":143.15},"depth":{"buy":[{"quantity":100,"price":141.8,"orders":1},{"quantity":100,"price":141.75,"orders":1},{"quantity":100,"price":141.65,"orders":1},{"quantity":100,"price":140.1,"orders":1},{"quantity":100,"price":140.05,"orders":1}],"sell":[{"quantity":100,"price":152.8,"orders":1},{"quantity":100,"price":152.85,"orders":1},{"quantity":100,"price":159.95,"orders":1},{"quantity":100,"price":160.0,"orders":1},{"quantity":100,"price":162.45,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|126976","symbol":"PERSISTENT25AUG5200PE","last_price":143.15,"volume":82900,"average_price":155.46,"oi":107900.0,"net_change":-53.6,"total_buy_quantity":8600.0,"total_sell_quantity":9200.0,"lower_circuit_limit":8.65,"upper_circuit_limit":384.85,"last_trade_time":"1754906394256","oi_day_high":108000.0,"oi_day_low":101400.0},"NSE_FO:SHRIRAMFIN25AUG630PE":{"ohlc":{"open":25.55,"high":25.55,"low":20.8,"close":22.25},"depth":{"buy":[{"quantity":825,"price":22.05,"orders":1},{"quantity":825,"price":22.0,"orders":1},{"quantity":825,"price":21.95,"orders":1},{"quantity":825,"price":20.9,"orders":1},{"quantity":1650,"price":20.85,"orders":1}],"sell":[{"quantity":825,"price":22.6,"orders":1},{"quantity":825,"price":22.65,"orders":1},{"quantity":825,"price":22.7,"orders":1},{"quantity":825,"price":22.85,"orders":1},{"quantity":1650,"price":22.9,"orders":2}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|133727","symbol":"SHRIRAMFIN25AUG630PE","last_price":22.25,"volume":202950,"average_price":22.51,"oi":370425.0,"net_change":-5.75,"total_buy_quantity":89925.0,"total_sell_quantity":117975.0,"lower_circuit_limit":3.2,"upper_circuit_limit":52.8,"last_trade_time":"1754906362696","oi_day_high":383625.0,"oi_day_low":319275.0},"NSE_FO:TCS25AUG3040PE":{"ohlc":{"open":47.9,"high":54.35,"low":37.5,"close":40.55},"depth":{"buy":[{"quantity":175,"price":40.55,"orders":1},{"quantity":175,"price":40.5,"orders":1},{"quantity":175,"price":40.3,"orders":1},{"quantity":175,"price":40.25,"orders":1},{"quantity":525,"price":40.2,"orders":2}],"sell":[{"quantity":350,"price":40.85,"orders":2},{"quantity":350,"price":40.9,"orders":2},{"quantity":175,"price":40.95,"orders":1},{"quantity":175,"price":41.0,"orders":1},{"quantity":175,"price":41.05,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|138363","symbol":"TCS25AUG3040PE","last_price":40.55,"volume":517300,"average_price":44.02,"oi":422975.0,"net_change":-9.45,"total_buy_quantity":87325.0,"total_sell_quantity":37975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":105.9,"last_trade_time":"1754906398007","oi_day_high":430500.0,"oi_day_low":373100.0},"NSE_FO:ANGELONE25AUG2600PE":{"ohlc":{"open":125.0,"high":125.75,"low":105.4,"close":109.95},"depth":{"buy":[{"quantity":250,"price":108.4,"orders":1},{"quantity":250,"price":108.25,"orders":1},{"quantity":250,"price":102.1,"orders":1},{"quantity":1000,"price":102.05,"orders":1},{"quantity":250,"price":101.05,"orders":1}],"sell":[{"quantity":250,"price":111.55,"orders":1},{"quantity":250,"price":112.0,"orders":1},{"quantity":500,"price":112.05,"orders":2},{"quantity":250,"price":114.95,"orders":1},{"quantity":250,"price":115.0,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|77053","symbol":"ANGELONE25AUG2600PE","last_price":109.95,"volume":80250,"average_price":115.25,"oi":154500.0,"net_change":-9.6,"total_buy_quantity":47750.0,"total_sell_quantity":13250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":241.15,"last_trade_time":"1754906340003","oi_day_high":171000.0,"oi_day_low":150000.0},"NSE_FO:IRB25AUG45CE":{"ohlc":{"open":0.9,"high":1.25,"low":0.8,"close":1.15},"depth":{"buy":[{"quantity":11675,"price":1.1,"orders":1},{"quantity":58375,"price":1.05,"orders":4},{"quantity":128425,"price":1.0,"orders":4},{"quantity":163450,"price":0.95,"orders":5},{"quantity":256850,"price":0.9,"orders":4}],"sell":[{"quantity":58375,"price":1.2,"orders":5},{"quantity":163450,"price":1.25,"orders":5},{"quantity":35025,"price":1.3,"orders":3},{"quantity":58375,"price":1.35,"orders":2},{"quantity":23350,"price":1.4,"orders":2}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|100908","symbol":"IRB25AUG45CE","last_price":1.15,"volume":2066475,"average_price":1.05,"oi":1926375.0,"net_change":0.2,"total_buy_quantity":1249225.0,"total_sell_quantity":1832975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1754906378042","oi_day_high":2124850.0,"oi_day_low":1762925.0},"NSE_FO:JSWSTEEL25AUG1050CE":{"ohlc":{"open":23.1,"high":31.35,"low":23.1,"close":26.3},"depth":{"buy":[{"quantity":675,"price":26.2,"orders":1},{"quantity":675,"price":26.15,"orders":1},{"quantity":675,"price":26.1,"orders":1},{"quantity":1350,"price":26.05,"orders":2},{"quantity":2025,"price":26.0,"orders":2}],"sell":[{"quantity":675,"price":26.7,"orders":1},{"quantity":675,"price":26.75,"orders":1},{"quantity":675,"price":26.8,"orders":1},{"quantity":675,"price":26.85,"orders":1},{"quantity":675,"price":26.9,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|103292","symbol":"JSWSTEEL25AUG1050CE","last_price":26.3,"volume":821475,"average_price":27.73,"oi":581175.0,"net_change":0.0,"total_buy_quantity":162675.0,"total_sell_quantity":102600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.0,"last_trade_time":"1754906396016","oi_day_high":616275.0,"oi_day_low":574425.0},"NSE_FO:POONAWALLA25AUG420CE":{"ohlc":{"open":23.9,"high":28.0,"low":21.5,"close":27.8},"depth":{"buy":[{"quantity":1700,"price":26.65,"orders":1},{"quantity":1700,"price":26.55,"orders":1},{"quantity":1700,"price":26.5,"orders":1},{"quantity":1700,"price":26.45,"orders":1},{"quantity":11900,"price":26.4,"orders":2}],"sell":[{"quantity":1700,"price":28.75,"orders":1},{"quantity":1700,"price":28.8,"orders":1},{"quantity":1700,"price":29.9,"orders":1},{"quantity":5100,"price":29.95,"orders":1},{"quantity":1700,"price":30.2,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|130490","symbol":"POONAWALLA25AUG420CE","last_price":27.8,"volume":244800,"average_price":24.38,"oi":183600.0,"net_change":6.05,"total_buy_quantity":129200.0,"total_sell_quantity":130900.0,"lower_circuit_limit":1.75,"upper_circuit_limit":41.75,"last_trade_time":"1754906361386","oi_day_high":214200.0,"oi_day_low":183600.0},"NSE_FO:FEDERALBNK25AUG202.5CE":{"ohlc":{"open":1.8,"high":1.95,"low":1.5,"close":1.6},"depth":{"buy":[{"quantity":55000,"price":1.5,"orders":7},{"quantity":40000,"price":1.45,"orders":6},{"quantity":90000,"price":1.4,"orders":9},{"quantity":15000,"price":1.35,"orders":3},{"quantity":15000,"price":1.3,"orders":3}],"sell":[{"quantity":35000,"price":1.6,"orders":6},{"quantity":40000,"price":1.65,"orders":8},{"quantity":80000,"price":1.7,"orders":8},{"quantity":25000,"price":1.75,"orders":5},{"quantity":30000,"price":1.8,"orders":5}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|85638","symbol":"FEDERALBNK25AUG202.5CE","last_price":1.6,"volume":1670000,"average_price":1.76,"oi":790000.0,"net_change":-0.05,"total_buy_quantity":840000.0,"total_sell_quantity":870000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1754906363624","oi_day_high":850000.0,"oi_day_low":770000.0},"NSE_FO:PPLPHARMA25AUG195CE":{"ohlc":{"open":4.05,"high":4.15,"low":3.0,"close":3.25},"depth":{"buy":[{"quantity":5000,"price":3.2,"orders":2},{"quantity":5000,"price":3.15,"orders":2},{"quantity":5000,"price":3.1,"orders":2},{"quantity":2500,"price":3.05,"orders":1},{"quantity":5000,"price":3.0,"orders":2}],"sell":[{"quantity":5000,"price":3.35,"orders":2},{"quantity":5000,"price":3.4,"orders":2},{"quantity":7500,"price":3.45,"orders":3},{"quantity":7500,"price":3.5,"orders":3},{"quantity":7500,"price":3.55,"orders":3}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|127859","symbol":"PPLPHARMA25AUG195CE","last_price":3.25,"volume":597500,"average_price":3.5,"oi":430000.0,"net_change":-0.7,"total_buy_quantity":487500.0,"total_sell_quantity":502500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1754906325286","oi_day_high":435000.0,"oi_day_low":362500.0},"NSE_FO:BANKINDIA25AUG112.5CE":{"ohlc":{"open":2.15,"high":3.45,"low":2.15,"close":3.25},"depth":{"buy":[{"quantity":26000,"price":3.2,"orders":5},{"quantity":20800,"price":3.15,"orders":4},{"quantity":20800,"price":3.1,"orders":4},{"quantity":10400,"price":3.05,"orders":2},{"quantity":52000,"price":3.0,"orders":3}],"sell":[{"quantity":15600,"price":3.3,"orders":3},{"quantity":26000,"price":3.35,"orders":5},{"quantity":78000,"price":3.4,"orders":8},{"quantity":20800,"price":3.45,"orders":4},{"quantity":36400,"price":3.5,"orders":7}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|72076","symbol":"BANKINDIA25AUG112.5CE","last_price":3.25,"volume":2516800,"average_price":3.01,"oi":1508000.0,"net_change":1.15,"total_buy_quantity":993200.0,"total_sell_quantity":962000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1754906315993","oi_day_high":1591200.0,"oi_day_low":1497600.0},"NSE_FO:VEDL25AUG430PE":{"ohlc":{"open":8.7,"high":11.1,"low":7.0,"close":9.4},"depth":{"buy":[{"quantity":5750,"price":9.2,"orders":5},{"quantity":3450,"price":9.15,"orders":3},{"quantity":2300,"price":9.1,"orders":2},{"quantity":1150,"price":9.05,"orders":1},{"quantity":6900,"price":9.0,"orders":1}],"sell":[{"quantity":3450,"price":9.4,"orders":3},{"quantity":4600,"price":9.45,"orders":4},{"quantity":19550,"price":9.5,"orders":4},{"quantity":6900,"price":9.55,"orders":2},{"quantity":1150,"price":9.6,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|143895","symbol":"VEDL25AUG430PE","last_price":9.4,"volume":2720900,"average_price":9.12,"oi":2962400.0,"net_change":0.95,"total_buy_quantity":328900.0,"total_sell_quantity":304750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.45,"last_trade_time":"1754906367234","oi_day_high":2994600.0,"oi_day_low":2550700.0},"NSE_FO:ICICIGI25AUG1920CE":{"ohlc":{"open":35.15,"high":35.2,"low":24.4,"close":26.15},"depth":{"buy":[{"quantity":325,"price":25.55,"orders":1},{"quantity":325,"price":25.5,"orders":1},{"quantity":325,"price":25.05,"orders":1},{"quantity":650,"price":25.0,"orders":2},{"quantity":325,"price":24.55,"orders":1}],"sell":[{"quantity":325,"price":27.7,"orders":1},{"quantity":650,"price":27.75,"orders":2},{"quantity":650,"price":27.8,"orders":2},{"quantity":325,"price":27.85,"orders":1},{"quantity":325,"price":29.0,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|103073","symbol":"ICICIGI25AUG1920CE","last_price":26.15,"volume":11375,"average_price":27.19,"oi":72800.0,"net_change":-1.2,"total_buy_quantity":67600.0,"total_sell_quantity":76375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.6,"last_trade_time":"1754906371888","oi_day_high":74100.0,"oi_day_low":72800.0},"NSE_FO:IEX25AUG135PE":{"ohlc":{"open":3.35,"high":4.25,"low":2.95,"close":3.2},"depth":{"buy":[{"quantity":15000,"price":3.1,"orders":4},{"quantity":11250,"price":3.05,"orders":3},{"quantity":11250,"price":3.0,"orders":3},{"quantity":7500,"price":2.95,"orders":2},{"quantity":11250,"price":2.9,"orders":3}],"sell":[{"quantity":3750,"price":3.25,"orders":1},{"quantity":18750,"price":3.3,"orders":4},{"quantity":11250,"price":3.35,"orders":3},{"quantity":7500,"price":3.4,"orders":2},{"quantity":7500,"price":3.45,"orders":2}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|50305","symbol":"IEX25AUG135PE","last_price":3.2,"volume":2325000,"average_price":3.51,"oi":2688750.0,"net_change":-0.2,"total_buy_quantity":705000.0,"total_sell_quantity":798750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1754906399050","oi_day_high":2733750.0,"oi_day_low":2546250.0},"NSE_FO:RELIANCE25AUG1390CE":{"ohlc":{"open":15.8,"high":20.9,"low":6.6,"close":19.7},"depth":{"buy":[{"quantity":3000,"price":19.45,"orders":6},{"quantity":4500,"price":19.4,"orders":5},{"quantity":4500,"price":19.35,"orders":5},{"quantity":2000,"price":19.3,"orders":4},{"quantity":10500,"price":19.25,"orders":2}],"sell":[{"quantity":2000,"price":19.7,"orders":2},{"quantity":1000,"price":19.75,"orders":2},{"quantity":6500,"price":19.8,"orders":4},{"quantity":3000,"price":19.85,"orders":4},{"quantity":2000,"price":19.9,"orders":4}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|129031","symbol":"RELIANCE25AUG1390CE","last_price":19.7,"volume":5279500,"average_price":17.42,"oi":1930000.0,"net_change":2.7,"total_buy_quantity":160500.0,"total_sell_quantity":202500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.85,"last_trade_time":"1754906394787","oi_day_high":2128000.0,"oi_day_low":1930000.0},"NSE_FO:JINDALSTEL25AUG970CE":{"ohlc":{"open":36.5,"high":41.4,"low":34.9,"close":39.65},"depth":{"buy":[{"quantity":1250,"price":39.85,"orders":2},{"quantity":625,"price":39.8,"orders":1},{"quantity":625,"price":39.7,"orders":1},{"quantity":625,"price":39.55,"orders":1},{"quantity":625,"price":39.45,"orders":1}],"sell":[{"quantity":625,"price":40.75,"orders":1},{"quantity":625,"price":40.8,"orders":1},{"quantity":625,"price":41.6,"orders":1},{"quantity":3125,"price":41.65,"orders":1},{"quantity":5000,"price":41.95,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|102343","symbol":"JINDALSTEL25AUG970CE","last_price":39.65,"volume":39375,"average_price":38.53,"oi":52500.0,"net_change":7.75,"total_buy_quantity":57500.0,"total_sell_quantity":80000.0,"lower_circuit_limit":0.25,"upper_circuit_limit":63.55,"last_trade_time":"1754905834459","oi_day_high":53750.0,"oi_day_low":46875.0},"NSE_FO:RVNL25AUG350PE":{"ohlc":{"open":23.45,"high":23.45,"low":15.65,"close":18.05},"depth":{"buy":[{"quantity":1375,"price":18.1,"orders":1},{"quantity":1375,"price":18.05,"orders":1},{"quantity":1375,"price":18.0,"orders":1},{"quantity":1375,"price":17.85,"orders":1},{"quantity":1375,"price":17.8,"orders":1}],"sell":[{"quantity":1375,"price":18.95,"orders":1},{"quantity":1375,"price":19.0,"orders":1},{"quantity":1375,"price":19.1,"orders":1},{"quantity":2750,"price":19.25,"orders":2},{"quantity":1375,"price":19.3,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|129864","symbol":"RVNL25AUG350PE","last_price":18.05,"volume":104500,"average_price":18.16,"oi":259875.0,"net_change":-4.45,"total_buy_quantity":93500.0,"total_sell_quantity":144375.0,"lower_circuit_limit":2.5,"upper_circuit_limit":42.5,"last_trade_time":"1754906347752","oi_day_high":259875.0,"oi_day_low":239250.0},"NSE_FO:ADANIGREEN25AUG980CE":{"ohlc":{"open":12.15,"high":14.9,"low":9.8,"close":14.0},"depth":{"buy":[{"quantity":1200,"price":13.85,"orders":2},{"quantity":1800,"price":13.8,"orders":3},{"quantity":1800,"price":13.75,"orders":3},{"quantity":600,"price":13.65,"orders":1},{"quantity":600,"price":13.4,"orders":1}],"sell":[{"quantity":600,"price":14.0,"orders":1},{"quantity":600,"price":14.1,"orders":1},{"quantity":600,"price":14.15,"orders":1},{"quantity":1800,"price":14.2,"orders":3},{"quantity":1800,"price":14.25,"orders":3}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|64161","symbol":"ADANIGREEN25AUG980CE","last_price":14.0,"volume":658800,"average_price":12.72,"oi":376800.0,"net_change":2.4,"total_buy_quantity":172200.0,"total_sell_quantity":153000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.85,"last_trade_time":"1754906392721","oi_day_high":387600.0,"oi_day_low":348600.0},"NSE_FO:ATGL25AUG600PE":{"ohlc":{"open":24.0,"high":28.05,"low":17.5,"close":20.2},"depth":{"buy":[{"quantity":875,"price":19.2,"orders":1},{"quantity":875,"price":19.15,"orders":1},{"quantity":875,"price":18.95,"orders":1},{"quantity":875,"price":18.9,"orders":1},{"quantity":875,"price":18.8,"orders":1}],"sell":[{"quantity":875,"price":20.2,"orders":1},{"quantity":875,"price":20.25,"orders":1},{"quantity":875,"price":20.4,"orders":1},{"quantity":875,"price":20.45,"orders":1},{"quantity":875,"price":20.55,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|78377","symbol":"ATGL25AUG600PE","last_price":20.2,"volume":107625,"average_price":19.34,"oi":275625.0,"net_change":-8.05,"total_buy_quantity":166250.0,"total_sell_quantity":113750.0,"lower_circuit_limit":0.55,"upper_circuit_limit":55.95,"last_trade_time":"1754906366078","oi_day_high":275625.0,"oi_day_low":252875.0},"NSE_FO:ULTRACEMCO25AUG12200PE":{"ohlc":{"open":183.6,"high":186.55,"low":89.5,"close":98.9},"depth":{"buy":[{"quantity":50,"price":98.8,"orders":1},{"quantity":50,"price":98.7,"orders":1},{"quantity":50,"price":98.65,"orders":1},{"quantity":50,"price":98.6,"orders":1},{"quantity":50,"price":98.55,"orders":1}],"sell":[{"quantity":50,"price":101.3,"orders":1},{"quantity":50,"price":101.4,"orders":1},{"quantity":50,"price":101.65,"orders":1},{"quantity":50,"price":101.7,"orders":1},{"quantity":50,"price":101.85,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|139914","symbol":"ULTRACEMCO25AUG12200PE","last_price":98.9,"volume":83400,"average_price":120.38,"oi":26350.0,"net_change":-91.35,"total_buy_quantity":9750.0,"total_sell_quantity":9650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":438.3,"last_trade_time":"1754906390192","oi_day_high":29750.0,"oi_day_low":19350.0},"NSE_FO:INDUSTOWER25AUG365PE":{"ohlc":{"open":30.0,"high":30.0,"low":28.0,"close":28.25},"depth":{"buy":[{"quantity":1700,"price":28.85,"orders":1},{"quantity":1700,"price":28.75,"orders":1},{"quantity":1700,"price":28.7,"orders":1},{"quantity":1700,"price":28.65,"orders":1},{"quantity":1700,"price":28.5,"orders":1}],"sell":[{"quantity":3400,"price":29.8,"orders":2},{"quantity":1700,"price":29.85,"orders":1},{"quantity":5100,"price":30.7,"orders":1},{"quantity":17000,"price":30.9,"orders":1},{"quantity":13600,"price":30.95,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|99131","symbol":"INDUSTOWER25AUG365PE","last_price":28.25,"volume":13600,"average_price":28.55,"oi":385900.0,"net_change":-4.45,"total_buy_quantity":185300.0,"total_sell_quantity":193800.0,"lower_circuit_limit":12.7,"upper_circuit_limit":52.7,"last_trade_time":"1754906028047","oi_day_high":391000.0,"oi_day_low":385900.0},"NSE_FO:AUROPHARMA25AUG1140CE":{"ohlc":{"open":5.8,"high":6.45,"low":4.4,"close":5.8},"depth":{"buy":[{"quantity":550,"price":5.75,"orders":1},{"quantity":1100,"price":5.7,"orders":2},{"quantity":550,"price":5.65,"orders":1},{"quantity":1100,"price":5.6,"orders":2},{"quantity":550,"price":5.55,"orders":1}],"sell":[{"quantity":1650,"price":5.9,"orders":3},{"quantity":550,"price":5.95,"orders":1},{"quantity":550,"price":6.0,"orders":1},{"quantity":1100,"price":6.05,"orders":2},{"quantity":6050,"price":6.25,"orders":2}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|69305","symbol":"AUROPHARMA25AUG1140CE","last_price":5.8,"volume":256850,"average_price":5.44,"oi":306350.0,"net_change":0.25,"total_buy_quantity":257950.0,"total_sell_quantity":111100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.55,"last_trade_time":"1754906215152","oi_day_high":323400.0,"oi_day_low":292050.0},"NSE_FO:ITC25AUG410PE":{"ohlc":{"open":2.75,"high":2.75,"low":1.7,"close":1.75},"depth":{"buy":[{"quantity":6400,"price":1.75,"orders":3},{"quantity":110400,"price":1.7,"orders":24},{"quantity":59200,"price":1.65,"orders":8},{"quantity":54400,"price":1.6,"orders":5},{"quantity":67200,"price":1.55,"orders":4}],"sell":[{"quantity":19200,"price":1.8,"orders":5},{"quantity":54400,"price":1.85,"orders":14},{"quantity":40000,"price":1.9,"orders":10},{"quantity":49600,"price":1.95,"orders":7},{"quantity":28800,"price":2.0,"orders":6}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|108644","symbol":"ITC25AUG410PE","last_price":1.75,"volume":2900800,"average_price":2.02,"oi":4292800.0,"net_change":-0.95,"total_buy_quantity":859200.0,"total_sell_quantity":705600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.7,"last_trade_time":"1754906390050","oi_day_high":4532800.0,"oi_day_low":4291200.0},"NSE_FO:CROMPTON25AUG325CE":{"ohlc":{"open":5.35,"high":6.0,"low":4.0,"close":4.8},"depth":{"buy":[{"quantity":1800,"price":4.7,"orders":1},{"quantity":9000,"price":4.65,"orders":5},{"quantity":5400,"price":4.6,"orders":3},{"quantity":5400,"price":4.55,"orders":3},{"quantity":5400,"price":4.5,"orders":3}],"sell":[{"quantity":1800,"price":4.9,"orders":1},{"quantity":1800,"price":4.95,"orders":1},{"quantity":1800,"price":5.05,"orders":1},{"quantity":3600,"price":5.1,"orders":2},{"quantity":5400,"price":5.15,"orders":3}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|80929","symbol":"CROMPTON25AUG325CE","last_price":4.8,"volume":565200,"average_price":4.89,"oi":513000.0,"net_change":-0.7,"total_buy_quantity":455400.0,"total_sell_quantity":374400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.5,"last_trade_time":"1754906387333","oi_day_high":559800.0,"oi_day_low":498600.0},"NSE_FO:TATATECH25AUG700PE":{"ohlc":{"open":41.25,"high":46.9,"low":40.0,"close":43.1},"depth":{"buy":[{"quantity":800,"price":40.8,"orders":1},{"quantity":800,"price":40.75,"orders":1},{"quantity":4000,"price":39.65,"orders":1},{"quantity":3200,"price":39.3,"orders":1},{"quantity":8000,"price":38.4,"orders":1}],"sell":[{"quantity":800,"price":43.35,"orders":1},{"quantity":800,"price":43.4,"orders":1},{"quantity":5600,"price":43.75,"orders":2},{"quantity":4000,"price":44.0,"orders":1},{"quantity":8000,"price":44.5,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|138109","symbol":"TATATECH25AUG700PE","last_price":43.1,"volume":18400,"average_price":42.81,"oi":317600.0,"net_change":0.05,"total_buy_quantity":85600.0,"total_sell_quantity":74400.0,"lower_circuit_limit":17.5,"upper_circuit_limit":68.6,"last_trade_time":"1754900237933","oi_day_high":321600.0,"oi_day_low":317600.0},"NSE_FO:HDFCBANK25AUG2020PE":{"ohlc":{"open":49.1,"high":50.45,"low":35.1,"close":38.35},"depth":{"buy":[{"quantity":2750,"price":37.95,"orders":2},{"quantity":1100,"price":37.9,"orders":2},{"quantity":3300,"price":37.85,"orders":3},{"quantity":2200,"price":37.8,"orders":1},{"quantity":2200,"price":37.25,"orders":1}],"sell":[{"quantity":550,"price":38.5,"orders":1},{"quantity":2200,"price":38.55,"orders":1},{"quantity":550,"price":38.75,"orders":1},{"quantity":1100,"price":38.85,"orders":2},{"quantity":4400,"price":41.3,"orders":4}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|90537","symbol":"HDFCBANK25AUG2020PE","last_price":38.35,"volume":1054350,"average_price":41.28,"oi":692450.0,"net_change":-11.95,"total_buy_quantity":49500.0,"total_sell_quantity":128150.0,"lower_circuit_limit":4.7,"upper_circuit_limit":95.9,"last_trade_time":"1754906398206","oi_day_high":721050.0,"oi_day_low":666600.0},"NSE_FO:EXIDEIND25AUG385PE":{"ohlc":{"open":12.65,"high":14.85,"low":10.5,"close":12.1},"depth":{"buy":[{"quantity":1800,"price":11.65,"orders":1},{"quantity":1800,"price":11.6,"orders":1},{"quantity":1800,"price":10.55,"orders":1},{"quantity":7200,"price":10.5,"orders":1},{"quantity":1800,"price":10.3,"orders":1}],"sell":[{"quantity":1800,"price":11.9,"orders":1},{"quantity":1800,"price":12.15,"orders":1},{"quantity":1800,"price":12.35,"orders":1},{"quantity":3600,"price":12.4,"orders":1},{"quantity":1800,"price":13.25,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|85299","symbol":"EXIDEIND25AUG385PE","last_price":12.1,"volume":217800,"average_price":11.84,"oi":473400.0,"net_change":-2.05,"total_buy_quantity":250200.0,"total_sell_quantity":117000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.15,"last_trade_time":"1754906244204","oi_day_high":516600.0,"oi_day_low":473400.0},"NSE_FO:TATAELXSI25AUG6100CE":{"ohlc":{"open":35.0,"high":35.0,"low":25.05,"close":26.0},"depth":{"buy":[{"quantity":200,"price":25.55,"orders":2},{"quantity":200,"price":25.4,"orders":1},{"quantity":200,"price":25.1,"orders":1},{"quantity":100,"price":25.05,"orders":1},{"quantity":300,"price":25.0,"orders":2}],"sell":[{"quantity":100,"price":26.95,"orders":1},{"quantity":100,"price":27.0,"orders":1},{"quantity":100,"price":27.25,"orders":1},{"quantity":100,"price":27.3,"orders":1},{"quantity":100,"price":28.1,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|137653","symbol":"TATAELXSI25AUG6100CE","last_price":26.0,"volume":58600,"average_price":28.54,"oi":37400.0,"net_change":-11.7,"total_buy_quantity":33900.0,"total_sell_quantity":19400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":127.45,"last_trade_time":"1754906393101","oi_day_high":47300.0,"oi_day_low":37400.0},"NSE_FO:CONCOR25AUG580CE":{"ohlc":{"open":3.7,"high":4.05,"low":2.1,"close":2.3},"depth":{"buy":[{"quantity":12500,"price":2.25,"orders":9},{"quantity":8750,"price":2.2,"orders":6},{"quantity":13750,"price":2.15,"orders":5},{"quantity":15000,"price":2.1,"orders":5},{"quantity":5000,"price":2.05,"orders":4}],"sell":[{"quantity":2500,"price":2.35,"orders":2},{"quantity":12500,"price":2.4,"orders":6},{"quantity":11250,"price":2.45,"orders":5},{"quantity":25000,"price":2.5,"orders":9},{"quantity":13750,"price":2.55,"orders":7}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|41425","symbol":"CONCOR25AUG580CE","last_price":2.3,"volume":743750,"average_price":2.7,"oi":767500.0,"net_change":-2.05,"total_buy_quantity":437500.0,"total_sell_quantity":315000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.35,"last_trade_time":"1754906376778","oi_day_high":767500.0,"oi_day_low":632500.0},"NSE_FO:ETERNAL25AUG310PE":{"ohlc":{"open":12.85,"high":13.9,"low":7.8,"close":8.35},"depth":{"buy":[{"quantity":2425,"price":8.2,"orders":1},{"quantity":7275,"price":8.15,"orders":2},{"quantity":9700,"price":8.1,"orders":4},{"quantity":12125,"price":8.05,"orders":5},{"quantity":12125,"price":8.0,"orders":4}],"sell":[{"quantity":7275,"price":8.35,"orders":3},{"quantity":16975,"price":8.4,"orders":5},{"quantity":12125,"price":8.45,"orders":3},{"quantity":7275,"price":8.5,"orders":3},{"quantity":2425,"price":8.55,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|94101","symbol":"ETERNAL25AUG310PE","last_price":8.35,"volume":4619625,"average_price":9.85,"oi":2400750.0,"net_change":-5.25,"total_buy_quantity":332225.0,"total_sell_quantity":521375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.6,"last_trade_time":"1754906368599","oi_day_high":2422575.0,"oi_day_low":1949700.0},"NSE_FO:NAUKRI25AUG1400CE":{"ohlc":{"open":20.0,"high":20.0,"low":8.35,"close":10.2},"depth":{"buy":[{"quantity":1500,"price":10.0,"orders":4},{"quantity":375,"price":9.85,"orders":1},{"quantity":375,"price":9.8,"orders":1},{"quantity":375,"price":9.7,"orders":1},{"quantity":375,"price":9.65,"orders":1}],"sell":[{"quantity":375,"price":12.85,"orders":1},{"quantity":375,"price":12.9,"orders":1},{"quantity":1125,"price":12.95,"orders":2},{"quantity":7500,"price":13.0,"orders":1},{"quantity":375,"price":13.9,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|121203","symbol":"NAUKRI25AUG1400CE","last_price":10.2,"volume":654375,"average_price":12.92,"oi":288750.0,"net_change":-7.6,"total_buy_quantity":265875.0,"total_sell_quantity":90375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.35,"last_trade_time":"1754906343526","oi_day_high":290250.0,"oi_day_low":229500.0},"NSE_FO:JIOFIN25AUG330CE":{"ohlc":{"open":5.1,"high":7.95,"low":5.0,"close":7.5},"depth":{"buy":[{"quantity":9400,"price":7.45,"orders":2},{"quantity":14100,"price":7.4,"orders":6},{"quantity":9400,"price":7.35,"orders":4},{"quantity":30550,"price":7.3,"orders":10},{"quantity":11750,"price":7.25,"orders":3}],"sell":[{"quantity":2350,"price":7.5,"orders":1},{"quantity":11750,"price":7.55,"orders":5},{"quantity":32900,"price":7.6,"orders":9},{"quantity":18800,"price":7.65,"orders":2},{"quantity":37600,"price":7.7,"orders":8}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|109487","symbol":"JIOFIN25AUG330CE","last_price":7.5,"volume":14884900,"average_price":6.34,"oi":7162800.0,"net_change":2.4,"total_buy_quantity":707350.0,"total_sell_quantity":1431150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.1,"last_trade_time":"1754906395850","oi_day_high":8640950.0,"oi_day_low":7162800.0},"NSE_FO:LT25AUG3650CE":{"ohlc":{"open":37.25,"high":66.65,"low":33.0,"close":66.4},"depth":{"buy":[{"quantity":525,"price":66.1,"orders":2},{"quantity":175,"price":65.75,"orders":1},{"quantity":175,"price":65.5,"orders":1},{"quantity":175,"price":65.45,"orders":1},{"quantity":175,"price":65.35,"orders":1}],"sell":[{"quantity":175,"price":66.4,"orders":1},{"quantity":700,"price":66.95,"orders":2},{"quantity":1400,"price":67.0,"orders":4},{"quantity":875,"price":67.6,"orders":2},{"quantity":175,"price":67.65,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|108675","symbol":"LT25AUG3650CE","last_price":66.4,"volume":1404025,"average_price":52.04,"oi":547400.0,"net_change":29.05,"total_buy_quantity":87850.0,"total_sell_quantity":25900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":196.15,"last_trade_time":"1754906397633","oi_day_high":616700.0,"oi_day_low":547400.0},"NSE_FO:UNOMINDA25AUG1040CE":{"ohlc":{"open":62.15,"high":62.15,"low":62.15,"close":62.15},"depth":{"buy":[{"quantity":1650,"price":58.85,"orders":3},{"quantity":550,"price":58.8,"orders":1},{"quantity":2200,"price":57.5,"orders":1},{"quantity":1650,"price":55.8,"orders":1},{"quantity":5500,"price":55.6,"orders":1}],"sell":[{"quantity":1100,"price":65.6,"orders":1},{"quantity":1100,"price":65.65,"orders":2},{"quantity":2200,"price":65.95,"orders":1},{"quantity":5500,"price":66.95,"orders":1},{"quantity":1650,"price":69.8,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|140530","symbol":"UNOMINDA25AUG1040CE","last_price":62.15,"volume":0,"average_price":0.0,"oi":8250.0,"net_change":-0.4,"total_buy_quantity":47850.0,"total_sell_quantity":46750.0,"lower_circuit_limit":11.6,"upper_circuit_limit":113.5,"last_trade_time":"1754647187000","oi_day_high":11550.0,"oi_day_low":7700.0},"NSE_FO:VOLTAS25AUG1320PE":{"ohlc":{"open":89.2,"high":110.7,"low":79.7,"close":88.5},"depth":{"buy":[{"quantity":375,"price":89.7,"orders":1},{"quantity":375,"price":89.6,"orders":1},{"quantity":375,"price":89.5,"orders":1},{"quantity":3000,"price":87.6,"orders":1},{"quantity":3000,"price":87.1,"orders":1}],"sell":[{"quantity":375,"price":90.9,"orders":1},{"quantity":375,"price":90.95,"orders":1},{"quantity":375,"price":91.0,"orders":1},{"quantity":375,"price":91.05,"orders":1},{"quantity":375,"price":91.75,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|141013","symbol":"VOLTAS25AUG1320PE","last_price":88.5,"volume":180375,"average_price":97.73,"oi":102000.0,"net_change":36.35,"total_buy_quantity":51750.0,"total_sell_quantity":64500.0,"lower_circuit_limit":10.3,"upper_circuit_limit":227.3,"last_trade_time":"1754905617912","oi_day_high":135750.0,"oi_day_low":102000.0},"NSE_FO:HAL25AUG4500CE":{"ohlc":{"open":112.95,"high":151.95,"low":110.05,"close":112.0},"depth":{"buy":[{"quantity":1050,"price":112.0,"orders":2},{"quantity":150,"price":111.45,"orders":1},{"quantity":900,"price":111.4,"orders":2},{"quantity":150,"price":111.25,"orders":1},{"quantity":1500,"price":111.2,"orders":1}],"sell":[{"quantity":150,"price":112.45,"orders":1},{"quantity":300,"price":112.5,"orders":2},{"quantity":750,"price":112.8,"orders":4},{"quantity":150,"price":112.85,"orders":1},{"quantity":150,"price":112.9,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|97793","symbol":"HAL25AUG4500CE","last_price":112.0,"volume":1615500,"average_price":124.19,"oi":540000.0,"net_change":2.15,"total_buy_quantity":47700.0,"total_sell_quantity":92400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":396.2,"last_trade_time":"1754906393153","oi_day_high":540000.0,"oi_day_low":361650.0},"NSE_FO:ZYDUSLIFE25AUG970PE":{"ohlc":{"open":37.0,"high":37.0,"low":29.95,"close":31.95},"depth":{"buy":[{"quantity":900,"price":31.35,"orders":1},{"quantity":900,"price":31.3,"orders":1},{"quantity":900,"price":31.25,"orders":1},{"quantity":900,"price":30.95,"orders":1},{"quantity":900,"price":30.3,"orders":1}],"sell":[{"quantity":900,"price":33.05,"orders":1},{"quantity":900,"price":33.1,"orders":1},{"quantity":900,"price":33.6,"orders":1},{"quantity":900,"price":34.65,"orders":1},{"quantity":4500,"price":34.95,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|144419","symbol":"ZYDUSLIFE25AUG970PE","last_price":31.95,"volume":20700,"average_price":32.87,"oi":45000.0,"net_change":-14.0,"total_buy_quantity":91800.0,"total_sell_quantity":62100.0,"lower_circuit_limit":16.0,"upper_circuit_limit":75.9,"last_trade_time":"1754906112815","oi_day_high":45000.0,"oi_day_low":35100.0},"NSE_FO:TECHM25AUG1460PE":{"ohlc":{"open":21.05,"high":24.1,"low":18.3,"close":19.4},"depth":{"buy":[{"quantity":600,"price":19.2,"orders":1},{"quantity":600,"price":19.15,"orders":1},{"quantity":600,"price":19.1,"orders":1},{"quantity":600,"price":19.05,"orders":1},{"quantity":600,"price":19.0,"orders":1}],"sell":[{"quantity":600,"price":20.15,"orders":1},{"quantity":600,"price":20.2,"orders":1},{"quantity":600,"price":20.8,"orders":1},{"quantity":600,"price":20.85,"orders":1},{"quantity":600,"price":20.9,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|42095","symbol":"TECHM25AUG1460PE","last_price":19.4,"volume":238200,"average_price":21.07,"oi":392400.0,"net_change":-1.4,"total_buy_quantity":169800.0,"total_sell_quantity":124800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.15,"last_trade_time":"1754906368000","oi_day_high":395400.0,"oi_day_low":384000.0},"NSE_FO:MCX25AUG7700PE":{"ohlc":{"open":240.0,"high":240.0,"low":116.7,"close":125.7},"depth":{"buy":[{"quantity":125,"price":121.9,"orders":1},{"quantity":125,"price":121.85,"orders":1},{"quantity":125,"price":121.7,"orders":1},{"quantity":125,"price":121.6,"orders":1},{"quantity":125,"price":121.45,"orders":1}],"sell":[{"quantity":125,"price":125.65,"orders":1},{"quantity":125,"price":125.7,"orders":1},{"quantity":750,"price":126.5,"orders":2},{"quantity":750,"price":126.55,"orders":2},{"quantity":125,"price":129.95,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|112704","symbol":"MCX25AUG7700PE","last_price":125.7,"volume":127000,"average_price":157.9,"oi":70250.0,"net_change":-101.15,"total_buy_quantity":34750.0,"total_sell_quantity":19875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":498.6,"last_trade_time":"1754906399015","oi_day_high":72500.0,"oi_day_low":66500.0},"NSE_FO:KOTAKBANK25AUG1980CE":{"ohlc":{"open":26.5,"high":31.8,"low":25.25,"close":26.6},"depth":{"buy":[{"quantity":800,"price":25.05,"orders":2},{"quantity":400,"price":25.0,"orders":1},{"quantity":800,"price":24.85,"orders":2},{"quantity":400,"price":24.8,"orders":1},{"quantity":400,"price":24.7,"orders":1}],"sell":[{"quantity":800,"price":25.8,"orders":2},{"quantity":400,"price":26.4,"orders":1},{"quantity":800,"price":26.45,"orders":2},{"quantity":400,"price":26.7,"orders":1},{"quantity":400,"price":26.75,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|105780","symbol":"KOTAKBANK25AUG1980CE","last_price":26.6,"volume":1041600,"average_price":28.3,"oi":484400.0,"net_change":1.0,"total_buy_quantity":194800.0,"total_sell_quantity":90800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.05,"last_trade_time":"1754906395412","oi_day_high":496400.0,"oi_day_low":468000.0},"NSE_FO:CESC25AUG170PE":{"ohlc":{"open":9.55,"high":10.8,"low":9.3,"close":9.85},"depth":{"buy":[{"quantity":3625,"price":9.35,"orders":1},{"quantity":3625,"price":9.3,"orders":1},{"quantity":3625,"price":9.0,"orders":1},{"quantity":3625,"price":8.8,"orders":1},{"quantity":14500,"price":8.75,"orders":1}],"sell":[{"quantity":3625,"price":9.65,"orders":1},{"quantity":3625,"price":9.7,"orders":1},{"quantity":3625,"price":9.75,"orders":1},{"quantity":3625,"price":10.1,"orders":1},{"quantity":25375,"price":10.15,"orders":2}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|86661","symbol":"CESC25AUG170PE","last_price":9.85,"volume":25375,"average_price":9.96,"oi":438625.0,"net_change":0.65,"total_buy_quantity":340750.0,"total_sell_quantity":369750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.2,"last_trade_time":"1754902666324","oi_day_high":445875.0,"oi_day_low":438625.0},"NSE_FO:TATACONSUM25AUG1070CE":{"ohlc":{"open":12.7,"high":16.15,"low":9.2,"close":15.05},"depth":{"buy":[{"quantity":550,"price":14.25,"orders":1},{"quantity":550,"price":14.2,"orders":1},{"quantity":550,"price":14.15,"orders":1},{"quantity":550,"price":14.1,"orders":1},{"quantity":550,"price":13.65,"orders":1}],"sell":[{"quantity":550,"price":14.65,"orders":1},{"quantity":550,"price":14.7,"orders":1},{"quantity":550,"price":14.95,"orders":1},{"quantity":550,"price":15.0,"orders":1},{"quantity":550,"price":15.3,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|138219","symbol":"TATACONSUM25AUG1070CE","last_price":15.05,"volume":191400,"average_price":13.0,"oi":219450.0,"net_change":2.05,"total_buy_quantity":141900.0,"total_sell_quantity":123200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.0,"last_trade_time":"1754906039004","oi_day_high":229350.0,"oi_day_low":214500.0},"NSE_FO:DMART25AUG4250PE":{"ohlc":{"open":150.6,"high":150.6,"low":108.55,"close":137.5},"depth":{"buy":[{"quantity":150,"price":130.35,"orders":1},{"quantity":150,"price":130.3,"orders":1},{"quantity":150,"price":129.4,"orders":1},{"quantity":150,"price":125.75,"orders":1},{"quantity":1200,"price":125.7,"orders":1}],"sell":[{"quantity":150,"price":136.45,"orders":1},{"quantity":150,"price":136.5,"orders":1},{"quantity":150,"price":136.75,"orders":1},{"quantity":150,"price":136.85,"orders":1},{"quantity":150,"price":137.1,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|83965","symbol":"DMART25AUG4250PE","last_price":137.5,"volume":15450,"average_price":127.49,"oi":28950.0,"net_change":-4.2,"total_buy_quantity":10500.0,"total_sell_quantity":11400.0,"lower_circuit_limit":14.05,"upper_circuit_limit":269.35,"last_trade_time":"1754905668544","oi_day_high":31200.0,"oi_day_low":28800.0},"NSE_FO:CIPLA25AUG1560PE":{"ohlc":{"open":70.75,"high":77.4,"low":57.2,"close":61.3},"depth":{"buy":[{"quantity":375,"price":60.3,"orders":1},{"quantity":375,"price":60.25,"orders":1},{"quantity":375,"price":59.05,"orders":1},{"quantity":375,"price":59.0,"orders":1},{"quantity":3750,"price":57.9,"orders":1}],"sell":[{"quantity":375,"price":62.05,"orders":1},{"quantity":375,"price":64.55,"orders":1},{"quantity":375,"price":64.6,"orders":1},{"quantity":375,"price":65.55,"orders":1},{"quantity":1500,"price":65.6,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|87565","symbol":"CIPLA25AUG1560PE","last_price":61.3,"volume":20625,"average_price":67.81,"oi":60375.0,"net_change":-15.55,"total_buy_quantity":19125.0,"total_sell_quantity":46125.0,"lower_circuit_limit":28.0,"upper_circuit_limit":125.7,"last_trade_time":"1754906098900","oi_day_high":69750.0,"oi_day_low":60375.0},"NSE_FO:HINDUNILVR25AUG2520PE":{"ohlc":{"open":51.9,"high":55.0,"low":33.25,"close":37.8},"depth":{"buy":[{"quantity":300,"price":37.65,"orders":1},{"quantity":300,"price":37.6,"orders":1},{"quantity":300,"price":36.75,"orders":1},{"quantity":300,"price":36.7,"orders":1},{"quantity":300,"price":36.15,"orders":1}],"sell":[{"quantity":300,"price":38.3,"orders":1},{"quantity":300,"price":38.35,"orders":1},{"quantity":300,"price":38.4,"orders":1},{"quantity":300,"price":38.45,"orders":1},{"quantity":900,"price":38.95,"orders":2}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|101448","symbol":"HINDUNILVR25AUG2520PE","last_price":37.8,"volume":200400,"average_price":40.59,"oi":111900.0,"net_change":-8.45,"total_buy_quantity":67800.0,"total_sell_quantity":48600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":94.75,"last_trade_time":"1754906357828","oi_day_high":116400.0,"oi_day_low":90300.0},"NSE_FO:HDFCAMC25AUG5700PE":{"ohlc":{"open":188.35,"high":271.95,"low":183.2,"close":230.9},"depth":{"buy":[{"quantity":150,"price":229.6,"orders":1},{"quantity":150,"price":229.55,"orders":1},{"quantity":150,"price":229.4,"orders":1},{"quantity":150,"price":226.1,"orders":1},{"quantity":1200,"price":219.35,"orders":1}],"sell":[{"quantity":150,"price":234.4,"orders":1},{"quantity":150,"price":234.45,"orders":1},{"quantity":150,"price":234.6,"orders":1},{"quantity":150,"price":239.1,"orders":1},{"quantity":300,"price":239.15,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|42387","symbol":"HDFCAMC25AUG5700PE","last_price":230.9,"volume":40650,"average_price":223.6,"oi":48600.0,"net_change":34.45,"total_buy_quantity":19050.0,"total_sell_quantity":19800.0,"lower_circuit_limit":8.2,"upper_circuit_limit":384.7,"last_trade_time":"1754906269435","oi_day_high":52350.0,"oi_day_low":48150.0},"NSE_FO:POLYCAB25AUG6800CE":{"ohlc":{"open":148.0,"high":178.55,"low":119.8,"close":139.3},"depth":{"buy":[{"quantity":125,"price":137.35,"orders":1},{"quantity":125,"price":136.85,"orders":1},{"quantity":125,"price":136.8,"orders":1},{"quantity":250,"price":136.75,"orders":2},{"quantity":125,"price":136.0,"orders":1}],"sell":[{"quantity":125,"price":142.4,"orders":1},{"quantity":125,"price":142.45,"orders":1},{"quantity":125,"price":143.0,"orders":1},{"quantity":125,"price":143.05,"orders":1},{"quantity":125,"price":143.1,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|130368","symbol":"POLYCAB25AUG6800CE","last_price":139.3,"volume":160500,"average_price":151.16,"oi":54250.0,"net_change":-11.95,"total_buy_quantity":25000.0,"total_sell_quantity":19625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":385.95,"last_trade_time":"1754906395112","oi_day_high":58125.0,"oi_day_low":51500.0},"NSE_FO:IDEA25AUG7PE":{"ohlc":{"open":0.5,"high":0.55,"low":0.45,"close":0.5},"depth":{"buy":[{"quantity":1715400,"price":0.5,"orders":6},{"quantity":9863550,"price":0.45,"orders":29},{"quantity":16582200,"price":0.4,"orders":23},{"quantity":20013000,"price":0.35,"orders":27},{"quantity":23157900,"price":0.3,"orders":28}],"sell":[{"quantity":11078625,"price":0.55,"orders":29},{"quantity":2144250,"price":0.6,"orders":8},{"quantity":1215075,"price":0.65,"orders":6},{"quantity":714750,"price":0.7,"orders":4},{"quantity":857700,"price":0.75,"orders":4}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|96329","symbol":"IDEA25AUG7PE","last_price":0.5,"volume":34808325,"average_price":0.51,"oi":1.43593275E8,"net_change":-0.05,"total_buy_quantity":1.352307E8,"total_sell_quantity":3.00195E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1754906390636","oi_day_high":1.4366475E8,"oi_day_low":1.3251465E8},"NSE_FO:DELHIVERY25AUG425PE":{"ohlc":{"open":2.1,"high":2.25,"low":1.3,"close":1.35},"depth":{"buy":[{"quantity":10375,"price":1.35,"orders":1},{"quantity":64325,"price":1.2,"orders":2},{"quantity":2075,"price":1.15,"orders":1},{"quantity":18675,"price":1.1,"orders":2},{"quantity":18675,"price":1.05,"orders":2}],"sell":[{"quantity":10375,"price":1.4,"orders":4},{"quantity":8300,"price":1.45,"orders":3},{"quantity":41500,"price":1.5,"orders":5},{"quantity":2075,"price":1.55,"orders":1},{"quantity":4150,"price":1.6,"orders":2}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|82904","symbol":"DELHIVERY25AUG425PE","last_price":1.35,"volume":62250,"average_price":1.8,"oi":278050.0,"net_change":-0.85,"total_buy_quantity":207500.0,"total_sell_quantity":379725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1754906387126","oi_day_high":278050.0,"oi_day_low":271825.0},"NSE_FO:HINDPETRO25AUG420CE":{"ohlc":{"open":9.25,"high":11.9,"low":5.35,"close":7.65},"depth":{"buy":[{"quantity":6075,"price":7.7,"orders":1},{"quantity":4050,"price":7.6,"orders":2},{"quantity":12150,"price":7.55,"orders":5},{"quantity":4050,"price":7.5,"orders":2},{"quantity":24300,"price":7.45,"orders":7}],"sell":[{"quantity":2025,"price":7.75,"orders":1},{"quantity":4050,"price":7.8,"orders":2},{"quantity":18225,"price":7.85,"orders":5},{"quantity":16200,"price":7.9,"orders":1},{"quantity":2025,"price":7.95,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|100925","symbol":"HINDPETRO25AUG420CE","last_price":7.65,"volume":8136450,"average_price":7.83,"oi":1686825.0,"net_change":-0.9,"total_buy_quantity":603450.0,"total_sell_quantity":664200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.55,"last_trade_time":"1754906373880","oi_day_high":1796175.0,"oi_day_low":1263600.0},"NSE_FO:KALYANKJIL25AUG590CE":{"ohlc":{"open":5.9,"high":6.15,"low":3.15,"close":4.75},"depth":{"buy":[{"quantity":1175,"price":4.75,"orders":1},{"quantity":4700,"price":4.7,"orders":4},{"quantity":4700,"price":4.65,"orders":4},{"quantity":4700,"price":4.6,"orders":4},{"quantity":4700,"price":4.55,"orders":4}],"sell":[{"quantity":7050,"price":4.9,"orders":6},{"quantity":9400,"price":4.95,"orders":8},{"quantity":11750,"price":5.0,"orders":9},{"quantity":5875,"price":5.05,"orders":5},{"quantity":2350,"price":5.1,"orders":2}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|104180","symbol":"KALYANKJIL25AUG590CE","last_price":4.75,"volume":2726000,"average_price":4.15,"oi":1261950.0,"net_change":-0.7,"total_buy_quantity":521700.0,"total_sell_quantity":446500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.45,"last_trade_time":"1754906386012","oi_day_high":1374750.0,"oi_day_low":1261950.0},"NSE_FO:HINDZINC25AUG420CE":{"ohlc":{"open":10.25,"high":11.55,"low":7.55,"close":8.3},"depth":{"buy":[{"quantity":3675,"price":8.25,"orders":3},{"quantity":2450,"price":8.2,"orders":2},{"quantity":3675,"price":8.15,"orders":3},{"quantity":1225,"price":8.1,"orders":1},{"quantity":3675,"price":8.05,"orders":2}],"sell":[{"quantity":1225,"price":8.4,"orders":1},{"quantity":1225,"price":8.45,"orders":1},{"quantity":2450,"price":8.5,"orders":2},{"quantity":1225,"price":8.6,"orders":1},{"quantity":1225,"price":8.75,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|101768","symbol":"HINDZINC25AUG420CE","last_price":8.3,"volume":1169875,"average_price":8.87,"oi":939575.0,"net_change":-2.4,"total_buy_quantity":308700.0,"total_sell_quantity":352800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.7,"last_trade_time":"1754906372976","oi_day_high":975100.0,"oi_day_low":826875.0},"NSE_FO:LTF25AUG202.5CE":{"ohlc":{"open":5.15,"high":5.15,"low":2.35,"close":3.35},"depth":{"buy":[{"quantity":13386,"price":3.35,"orders":3},{"quantity":17848,"price":3.3,"orders":4},{"quantity":17848,"price":3.25,"orders":4},{"quantity":4462,"price":3.2,"orders":1},{"quantity":8924,"price":3.15,"orders":2}],"sell":[{"quantity":8924,"price":3.45,"orders":2},{"quantity":4462,"price":3.5,"orders":1},{"quantity":4462,"price":3.55,"orders":1},{"quantity":4462,"price":3.6,"orders":1},{"quantity":8924,"price":3.65,"orders":2}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|109144","symbol":"LTF25AUG202.5CE","last_price":3.35,"volume":1753566,"average_price":3.13,"oi":1030722.0,"net_change":0.25,"total_buy_quantity":816546.0,"total_sell_quantity":539902.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1754906321986","oi_day_high":1044108.0,"oi_day_low":593446.0},"NSE_FO:GRANULES25AUG470CE":{"ohlc":{"open":6.25,"high":6.5,"low":5.6,"close":5.9},"depth":{"buy":[{"quantity":1075,"price":5.8,"orders":1},{"quantity":3225,"price":5.75,"orders":2},{"quantity":4300,"price":5.4,"orders":1},{"quantity":1075,"price":5.35,"orders":1},{"quantity":3225,"price":5.0,"orders":2}],"sell":[{"quantity":2150,"price":6.0,"orders":2},{"quantity":3225,"price":6.25,"orders":2},{"quantity":5375,"price":6.4,"orders":2},{"quantity":1075,"price":6.5,"orders":1},{"quantity":2150,"price":7.4,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|88359","symbol":"GRANULES25AUG470CE","last_price":5.9,"volume":299925,"average_price":5.96,"oi":430000.0,"net_change":0.0,"total_buy_quantity":258000.0,"total_sell_quantity":253700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.9,"last_trade_time":"1754906375574","oi_day_high":431075.0,"oi_day_low":402050.0},"NSE_FO:BHEL25AUG240PE":{"ohlc":{"open":17.85,"high":20.05,"low":15.9,"close":18.9},"depth":{"buy":[{"quantity":2625,"price":18.7,"orders":1},{"quantity":2625,"price":18.65,"orders":1},{"quantity":2625,"price":18.6,"orders":1},{"quantity":2625,"price":18.4,"orders":1},{"quantity":10500,"price":18.25,"orders":1}],"sell":[{"quantity":5250,"price":18.95,"orders":2},{"quantity":2625,"price":19.05,"orders":1},{"quantity":2625,"price":19.2,"orders":1},{"quantity":2625,"price":19.25,"orders":1},{"quantity":2625,"price":19.35,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|82277","symbol":"BHEL25AUG240PE","last_price":18.9,"volume":346500,"average_price":18.13,"oi":1758750.0,"net_change":1.2,"total_buy_quantity":312375.0,"total_sell_quantity":343875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.7,"last_trade_time":"1754906280820","oi_day_high":1806000.0,"oi_day_low":1727250.0},"NSE_FO:IRCTC25AUG730PE":{"ohlc":{"open":22.1,"high":23.2,"low":17.9,"close":19.6},"depth":{"buy":[{"quantity":875,"price":19.1,"orders":1},{"quantity":875,"price":19.05,"orders":1},{"quantity":875,"price":19.0,"orders":1},{"quantity":875,"price":18.65,"orders":1},{"quantity":875,"price":18.4,"orders":1}],"sell":[{"quantity":875,"price":19.9,"orders":1},{"quantity":875,"price":19.95,"orders":1},{"quantity":875,"price":20.0,"orders":1},{"quantity":875,"price":20.05,"orders":1},{"quantity":1750,"price":20.1,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|101076","symbol":"IRCTC25AUG730PE","last_price":19.6,"volume":54250,"average_price":20.16,"oi":370125.0,"net_change":-3.65,"total_buy_quantity":140000.0,"total_sell_quantity":154875.0,"lower_circuit_limit":2.5,"upper_circuit_limit":44.0,"last_trade_time":"1754906103702","oi_day_high":370125.0,"oi_day_low":353500.0},"NSE_FO:NHPC25AUG84PE":{"ohlc":{"open":3.4,"high":3.4,"low":2.65,"close":2.65},"depth":{"buy":[{"quantity":19200,"price":2.6,"orders":3},{"quantity":12800,"price":2.55,"orders":2},{"quantity":25600,"price":2.5,"orders":4},{"quantity":32000,"price":2.45,"orders":2},{"quantity":38400,"price":2.4,"orders":2}],"sell":[{"quantity":19200,"price":2.7,"orders":3},{"quantity":25600,"price":2.75,"orders":4},{"quantity":19200,"price":2.8,"orders":3},{"quantity":19200,"price":2.85,"orders":3},{"quantity":76800,"price":2.9,"orders":5}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|122868","symbol":"NHPC25AUG84PE","last_price":2.65,"volume":57600,"average_price":3.01,"oi":518400.0,"net_change":-1.4,"total_buy_quantity":307200.0,"total_sell_quantity":620800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.05,"last_trade_time":"1754906311146","oi_day_high":524800.0,"oi_day_low":512000.0},"NSE_FO:ADANIENT25AUG2450PE":{"ohlc":{"open":240.2,"high":240.2,"low":159.65,"close":187.1},"depth":{"buy":[{"quantity":600,"price":187.05,"orders":2},{"quantity":300,"price":187.0,"orders":1},{"quantity":300,"price":185.3,"orders":1},{"quantity":300,"price":185.25,"orders":1},{"quantity":300,"price":184.6,"orders":1}],"sell":[{"quantity":300,"price":189.55,"orders":1},{"quantity":300,"price":189.6,"orders":1},{"quantity":300,"price":190.55,"orders":1},{"quantity":300,"price":190.6,"orders":1},{"quantity":300,"price":190.75,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|63962","symbol":"ADANIENT25AUG2450PE","last_price":187.1,"volume":13500,"average_price":185.05,"oi":138600.0,"net_change":-89.65,"total_buy_quantity":22800.0,"total_sell_quantity":18300.0,"lower_circuit_limit":51.05,"upper_circuit_limit":423.95,"last_trade_time":"1754906216273","oi_day_high":138600.0,"oi_day_low":135600.0},"NSE_FO:POWERGRID25AUG290CE":{"ohlc":{"open":2.5,"high":2.9,"low":2.15,"close":2.4},"depth":{"buy":[{"quantity":9500,"price":2.35,"orders":1},{"quantity":13300,"price":2.3,"orders":7},{"quantity":13300,"price":2.25,"orders":6},{"quantity":28500,"price":2.2,"orders":9},{"quantity":7600,"price":2.15,"orders":3}],"sell":[{"quantity":17100,"price":2.45,"orders":8},{"quantity":24700,"price":2.5,"orders":9},{"quantity":11400,"price":2.55,"orders":6},{"quantity":15200,"price":2.6,"orders":8},{"quantity":24700,"price":2.65,"orders":10}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|130816","symbol":"POWERGRID25AUG290CE","last_price":2.4,"volume":1833500,"average_price":2.41,"oi":3896900.0,"net_change":-0.1,"total_buy_quantity":402800.0,"total_sell_quantity":771400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1754906362678","oi_day_high":3921600.0,"oi_day_low":3784800.0},"NSE_FO:PIIND25AUG4250CE":{"ohlc":{"open":13.5,"high":26.4,"low":13.5,"close":19.0},"depth":{"buy":[{"quantity":175,"price":16.7,"orders":1},{"quantity":175,"price":16.65,"orders":1},{"quantity":175,"price":16.6,"orders":1},{"quantity":175,"price":16.55,"orders":1},{"quantity":175,"price":16.5,"orders":1}],"sell":[{"quantity":175,"price":23.05,"orders":1},{"quantity":175,"price":23.1,"orders":1},{"quantity":175,"price":24.7,"orders":1},{"quantity":3500,"price":24.75,"orders":1},{"quantity":5250,"price":33.6,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|125506","symbol":"PIIND25AUG4250CE","last_price":19.0,"volume":11725,"average_price":19.41,"oi":12950.0,"net_change":-12.85,"total_buy_quantity":61950.0,"total_sell_quantity":19600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.1,"last_trade_time":"1754906168166","oi_day_high":14000.0,"oi_day_low":12250.0},"NSE_FO:LTIM25AUG5100PE":{"ohlc":{"open":178.0,"high":178.0,"low":129.05,"close":139.25},"depth":{"buy":[{"quantity":150,"price":132.05,"orders":1},{"quantity":150,"price":132.0,"orders":1},{"quantity":150,"price":119.8,"orders":1},{"quantity":600,"price":119.75,"orders":1},{"quantity":450,"price":118.9,"orders":1}],"sell":[{"quantity":150,"price":139.95,"orders":1},{"quantity":300,"price":140.0,"orders":2},{"quantity":150,"price":140.05,"orders":1},{"quantity":1050,"price":155.8,"orders":2},{"quantity":750,"price":156.95,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|115482","symbol":"LTIM25AUG5100PE","last_price":139.25,"volume":7500,"average_price":140.64,"oi":43950.0,"net_change":-32.65,"total_buy_quantity":6900.0,"total_sell_quantity":12900.0,"lower_circuit_limit":20.7,"upper_circuit_limit":323.1,"last_trade_time":"1754906351625","oi_day_high":44100.0,"oi_day_low":42300.0},"NSE_FO:BHEL25AUG240CE":{"ohlc":{"open":1.45,"high":1.6,"low":1.1,"close":1.25},"depth":{"buy":[{"quantity":36750,"price":1.2,"orders":6},{"quantity":194250,"price":1.15,"orders":20},{"quantity":183750,"price":1.1,"orders":24},{"quantity":147000,"price":1.05,"orders":15},{"quantity":168000,"price":1.0,"orders":20}],"sell":[{"quantity":68250,"price":1.25,"orders":17},{"quantity":52500,"price":1.3,"orders":9},{"quantity":86625,"price":1.35,"orders":8},{"quantity":31500,"price":1.4,"orders":6},{"quantity":28875,"price":1.45,"orders":3}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|82276","symbol":"BHEL25AUG240CE","last_price":1.25,"volume":4793250,"average_price":1.31,"oi":5352375.0,"net_change":-0.3,"total_buy_quantity":2283750.0,"total_sell_quantity":1233750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1754906387457","oi_day_high":5365500.0,"oi_day_low":4790625.0},"NSE_FO:AXISBANK25AUG1070CE":{"ohlc":{"open":15.0,"high":20.9,"low":12.7,"close":18.95},"depth":{"buy":[{"quantity":1250,"price":18.85,"orders":2},{"quantity":3125,"price":18.8,"orders":5},{"quantity":2500,"price":18.75,"orders":4},{"quantity":625,"price":18.7,"orders":1},{"quantity":1250,"price":18.65,"orders":2}],"sell":[{"quantity":625,"price":19.05,"orders":1},{"quantity":1250,"price":19.1,"orders":2},{"quantity":3125,"price":19.15,"orders":5},{"quantity":2500,"price":19.2,"orders":4},{"quantity":1250,"price":19.25,"orders":2}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|69536","symbol":"AXISBANK25AUG1070CE","last_price":18.95,"volume":3230625,"average_price":17.27,"oi":1245625.0,"net_change":3.75,"total_buy_quantity":368750.0,"total_sell_quantity":271250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.05,"last_trade_time":"1754906396475","oi_day_high":1584375.0,"oi_day_low":1245625.0},"NSE_FO:ICICIBANK25AUG1480CE":{"ohlc":{"open":4.3,"high":4.5,"low":2.45,"close":3.05},"depth":{"buy":[{"quantity":4900,"price":3.1,"orders":7},{"quantity":11200,"price":3.05,"orders":9},{"quantity":32900,"price":3.0,"orders":10},{"quantity":7000,"price":2.95,"orders":4},{"quantity":14700,"price":2.9,"orders":6}],"sell":[{"quantity":19600,"price":3.2,"orders":10},{"quantity":22400,"price":3.25,"orders":10},{"quantity":33600,"price":3.3,"orders":10},{"quantity":14000,"price":3.35,"orders":5},{"quantity":18900,"price":3.4,"orders":8}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|102458","symbol":"ICICIBANK25AUG1480CE","last_price":3.05,"volume":1766100,"average_price":2.96,"oi":2354800.0,"net_change":-1.2,"total_buy_quantity":538300.0,"total_sell_quantity":422800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.25,"last_trade_time":"1754906394703","oi_day_high":2379300.0,"oi_day_low":2299500.0},"NSE_FO:HAVELLS25AUG1500PE":{"ohlc":{"open":46.4,"high":66.05,"low":39.1,"close":45.4},"depth":{"buy":[{"quantity":1000,"price":44.45,"orders":2},{"quantity":500,"price":43.6,"orders":1},{"quantity":500,"price":43.5,"orders":1},{"quantity":500,"price":43.45,"orders":1},{"quantity":6500,"price":38.6,"orders":1}],"sell":[{"quantity":500,"price":45.35,"orders":1},{"quantity":500,"price":45.6,"orders":1},{"quantity":500,"price":45.65,"orders":1},{"quantity":1000,"price":45.9,"orders":2},{"quantity":500,"price":45.95,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|89451","symbol":"HAVELLS25AUG1500PE","last_price":45.4,"volume":281000,"average_price":51.85,"oi":184500.0,"net_change":5.7,"total_buy_quantity":22500.0,"total_sell_quantity":38500.0,"lower_circuit_limit":5.05,"upper_circuit_limit":74.35,"last_trade_time":"1754906370204","oi_day_high":200500.0,"oi_day_low":182000.0},"NSE_FO:NESTLEIND25AUG1120CE":{"ohlc":{"open":10.45,"high":12.8,"low":7.15,"close":11.6},"depth":{"buy":[{"quantity":500,"price":11.2,"orders":1},{"quantity":500,"price":11.15,"orders":1},{"quantity":500,"price":11.1,"orders":1},{"quantity":1000,"price":11.05,"orders":2},{"quantity":4500,"price":10.65,"orders":2}],"sell":[{"quantity":1000,"price":11.7,"orders":2},{"quantity":1000,"price":11.75,"orders":2},{"quantity":500,"price":12.15,"orders":1},{"quantity":2500,"price":12.2,"orders":1},{"quantity":500,"price":12.3,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|122338","symbol":"NESTLEIND25AUG1120CE","last_price":11.6,"volume":291500,"average_price":10.15,"oi":293500.0,"net_change":1.15,"total_buy_quantity":166000.0,"total_sell_quantity":116500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.45,"last_trade_time":"1754906333991","oi_day_high":293500.0,"oi_day_low":265500.0},"NSE_FO:INDUSTOWER25AUG365CE":{"ohlc":{"open":1.7,"high":1.9,"low":1.3,"close":1.8},"depth":{"buy":[{"quantity":1700,"price":1.65,"orders":1},{"quantity":5100,"price":1.6,"orders":3},{"quantity":3400,"price":1.55,"orders":2},{"quantity":32300,"price":1.5,"orders":5},{"quantity":1700,"price":1.45,"orders":1}],"sell":[{"quantity":3400,"price":1.75,"orders":2},{"quantity":8500,"price":1.8,"orders":5},{"quantity":18700,"price":1.85,"orders":4},{"quantity":5100,"price":1.9,"orders":3},{"quantity":17000,"price":1.95,"orders":3}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|99130","symbol":"INDUSTOWER25AUG365CE","last_price":1.8,"volume":239700,"average_price":1.53,"oi":1086300.0,"net_change":0.1,"total_buy_quantity":368900.0,"total_sell_quantity":321300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1754905914865","oi_day_high":1116900.0,"oi_day_low":1081200.0},"NSE_FO:ICICIPRULI25AUG620PE":{"ohlc":{"open":17.45,"high":20.45,"low":15.7,"close":15.75},"depth":{"buy":[{"quantity":925,"price":15.65,"orders":1},{"quantity":925,"price":15.6,"orders":1},{"quantity":925,"price":15.45,"orders":1},{"quantity":925,"price":15.2,"orders":1},{"quantity":925,"price":15.15,"orders":1}],"sell":[{"quantity":925,"price":16.4,"orders":1},{"quantity":925,"price":16.95,"orders":1},{"quantity":925,"price":17.0,"orders":1},{"quantity":925,"price":17.15,"orders":1},{"quantity":925,"price":17.2,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|103565","symbol":"ICICIPRULI25AUG620PE","last_price":15.75,"volume":82325,"average_price":18.53,"oi":307100.0,"net_change":-0.8,"total_buy_quantity":102675.0,"total_sell_quantity":114700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.55,"last_trade_time":"1754906319164","oi_day_high":323750.0,"oi_day_low":307100.0},"NSE_FO:SUPREMEIND25AUG4300CE":{"ohlc":{"open":66.4,"high":153.65,"low":66.4,"close":148.5},"depth":{"buy":[{"quantity":175,"price":148.2,"orders":1},{"quantity":175,"price":148.15,"orders":1},{"quantity":175,"price":148.05,"orders":1},{"quantity":175,"price":148.0,"orders":1},{"quantity":175,"price":147.25,"orders":1}],"sell":[{"quantity":350,"price":151.0,"orders":2},{"quantity":175,"price":153.35,"orders":1},{"quantity":175,"price":153.4,"orders":1},{"quantity":175,"price":153.45,"orders":1},{"quantity":175,"price":153.6,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|136838","symbol":"SUPREMEIND25AUG4300CE","last_price":148.5,"volume":478975,"average_price":120.79,"oi":32900.0,"net_change":93.3,"total_buy_quantity":21875.0,"total_sell_quantity":26950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":380.0,"last_trade_time":"1754906379403","oi_day_high":55475.0,"oi_day_low":32900.0},"NSE_FO:SHREECEM25AUG30750PE":{"ohlc":{"open":645.2,"high":692.3,"low":518.15,"close":550.0},"depth":{"buy":[{"quantity":25,"price":595.75,"orders":1},{"quantity":25,"price":595.7,"orders":1},{"quantity":25,"price":595.65,"orders":1},{"quantity":25,"price":595.5,"orders":1},{"quantity":450,"price":538.3,"orders":1}],"sell":[{"quantity":25,"price":697.7,"orders":1},{"quantity":25,"price":697.75,"orders":1},{"quantity":25,"price":700.0,"orders":1},{"quantity":25,"price":726.15,"orders":1},{"quantity":250,"price":758.05,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|132810","symbol":"SHREECEM25AUG30750PE","last_price":550.0,"volume":550,"average_price":584.52,"oi":1000.0,"net_change":-160.2,"total_buy_quantity":2675.0,"total_sell_quantity":975.0,"lower_circuit_limit":19.4,"upper_circuit_limit":1401.0,"last_trade_time":"1754904125859","oi_day_high":1100.0,"oi_day_low":900.0},"NSE_FO:LT25AUG3650PE":{"ohlc":{"open":61.05,"high":64.8,"low":35.1,"close":36.15},"depth":{"buy":[{"quantity":175,"price":35.7,"orders":1},{"quantity":175,"price":35.45,"orders":1},{"quantity":175,"price":35.4,"orders":1},{"quantity":350,"price":35.25,"orders":2},{"quantity":175,"price":35.2,"orders":1}],"sell":[{"quantity":175,"price":36.2,"orders":1},{"quantity":175,"price":36.6,"orders":1},{"quantity":350,"price":36.85,"orders":2},{"quantity":350,"price":36.9,"orders":2},{"quantity":350,"price":36.95,"orders":2}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|108676","symbol":"LT25AUG3650PE","last_price":36.15,"volume":759850,"average_price":44.72,"oi":232925.0,"net_change":-28.25,"total_buy_quantity":67025.0,"total_sell_quantity":38325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":156.35,"last_trade_time":"1754906398053","oi_day_high":232925.0,"oi_day_low":137200.0},"NSE_FO:LTF25AUG202.5PE":{"ohlc":{"open":8.35,"high":9.95,"low":6.7,"close":7.4},"depth":{"buy":[{"quantity":4462,"price":7.1,"orders":1},{"quantity":4462,"price":6.85,"orders":1},{"quantity":4462,"price":6.8,"orders":1},{"quantity":17848,"price":6.75,"orders":1},{"quantity":4462,"price":6.55,"orders":1}],"sell":[{"quantity":4462,"price":7.45,"orders":1},{"quantity":8924,"price":7.5,"orders":2},{"quantity":4462,"price":8.3,"orders":1},{"quantity":53544,"price":8.35,"orders":3},{"quantity":40158,"price":8.5,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|109145","symbol":"LTF25AUG202.5PE","last_price":7.4,"volume":307878,"average_price":8.41,"oi":459586.0,"net_change":-1.35,"total_buy_quantity":379270.0,"total_sell_quantity":414966.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.75,"last_trade_time":"1754906321986","oi_day_high":544364.0,"oi_day_low":455124.0},"NSE_FO:SIEMENS25AUG3050PE":{"ohlc":{"open":124.95,"high":160.0,"low":47.75,"close":50.75},"depth":{"buy":[{"quantity":250,"price":49.7,"orders":2},{"quantity":125,"price":49.55,"orders":1},{"quantity":125,"price":49.5,"orders":1},{"quantity":250,"price":49.45,"orders":1},{"quantity":250,"price":47.7,"orders":2}],"sell":[{"quantity":250,"price":51.45,"orders":2},{"quantity":125,"price":51.5,"orders":1},{"quantity":625,"price":51.85,"orders":1},{"quantity":125,"price":51.9,"orders":1},{"quantity":250,"price":51.95,"orders":2}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|134141","symbol":"SIEMENS25AUG3050PE","last_price":50.75,"volume":653750,"average_price":67.66,"oi":110125.0,"net_change":-48.95,"total_buy_quantity":23000.0,"total_sell_quantity":24375.0,"lower_circuit_limit":0.1,"upper_circuit_limit":199.3,"last_trade_time":"1754906394437","oi_day_high":115000.0,"oi_day_low":26750.0},"NSE_FO:DRREDDY25AUG1280PE":{"ohlc":{"open":63.6,"high":65.85,"low":60.35,"close":65.6},"depth":{"buy":[{"quantity":625,"price":65.85,"orders":1},{"quantity":625,"price":65.8,"orders":1},{"quantity":625,"price":65.3,"orders":1},{"quantity":625,"price":65.2,"orders":1},{"quantity":625,"price":65.15,"orders":1}],"sell":[{"quantity":625,"price":66.75,"orders":1},{"quantity":625,"price":66.8,"orders":1},{"quantity":625,"price":67.7,"orders":1},{"quantity":625,"price":67.75,"orders":1},{"quantity":625,"price":68.6,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|93293","symbol":"DRREDDY25AUG1280PE","last_price":65.6,"volume":33125,"average_price":63.59,"oi":155625.0,"net_change":-10.4,"total_buy_quantity":93125.0,"total_sell_quantity":68750.0,"lower_circuit_limit":36.9,"upper_circuit_limit":115.1,"last_trade_time":"1754906385551","oi_day_high":156250.0,"oi_day_low":152500.0},"NSE_FO:CONCOR25AUG580PE":{"ohlc":{"open":32.0,"high":36.7,"low":29.0,"close":36.7},"depth":{"buy":[{"quantity":1250,"price":35.95,"orders":1},{"quantity":1250,"price":35.75,"orders":1},{"quantity":1250,"price":35.7,"orders":1},{"quantity":1250,"price":35.25,"orders":1},{"quantity":1250,"price":35.2,"orders":1}],"sell":[{"quantity":1250,"price":36.5,"orders":1},{"quantity":1250,"price":36.55,"orders":1},{"quantity":1250,"price":36.95,"orders":1},{"quantity":1250,"price":37.0,"orders":1},{"quantity":7500,"price":37.95,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|41426","symbol":"CONCOR25AUG580PE","last_price":36.7,"volume":32500,"average_price":33.21,"oi":381250.0,"net_change":8.7,"total_buy_quantity":117500.0,"total_sell_quantity":143750.0,"lower_circuit_limit":5.75,"upper_circuit_limit":50.25,"last_trade_time":"1754906197271","oi_day_high":393750.0,"oi_day_low":380000.0},"NSE_FO:SONACOMS25AUG450CE":{"ohlc":{"open":11.5,"high":14.35,"low":10.3,"close":12.3},"depth":{"buy":[{"quantity":1050,"price":12.2,"orders":1},{"quantity":2100,"price":12.15,"orders":2},{"quantity":2100,"price":12.1,"orders":2},{"quantity":1050,"price":12.05,"orders":1},{"quantity":2100,"price":12.0,"orders":2}],"sell":[{"quantity":3150,"price":12.45,"orders":2},{"quantity":1050,"price":12.7,"orders":1},{"quantity":1050,"price":12.75,"orders":1},{"quantity":4200,"price":12.8,"orders":2},{"quantity":1050,"price":12.9,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|135652","symbol":"SONACOMS25AUG450CE","last_price":12.3,"volume":382200,"average_price":11.86,"oi":495600.0,"net_change":0.2,"total_buy_quantity":280350.0,"total_sell_quantity":179550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.1,"last_trade_time":"1754906386798","oi_day_high":525000.0,"oi_day_low":486150.0},"NSE_FO:VEDL25AUG430CE":{"ohlc":{"open":12.05,"high":12.65,"low":8.8,"close":10.7},"depth":{"buy":[{"quantity":3450,"price":10.55,"orders":3},{"quantity":9200,"price":10.5,"orders":6},{"quantity":8050,"price":10.45,"orders":5},{"quantity":4600,"price":10.4,"orders":4},{"quantity":3450,"price":10.35,"orders":2}],"sell":[{"quantity":2300,"price":10.65,"orders":1},{"quantity":1150,"price":10.7,"orders":1},{"quantity":3450,"price":10.75,"orders":3},{"quantity":3450,"price":10.8,"orders":3},{"quantity":3450,"price":10.85,"orders":3}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|143894","symbol":"VEDL25AUG430CE","last_price":10.7,"volume":2902600,"average_price":10.46,"oi":2242500.0,"net_change":-1.0,"total_buy_quantity":378350.0,"total_sell_quantity":304750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.7,"last_trade_time":"1754906398657","oi_day_high":2243650.0,"oi_day_low":1964200.0},"NSE_FO:APLAPOLLO25AUG1600PE":{"ohlc":{"open":39.55,"high":41.85,"low":32.0,"close":37.85},"depth":{"buy":[{"quantity":350,"price":34.6,"orders":1},{"quantity":350,"price":34.45,"orders":1},{"quantity":350,"price":33.9,"orders":1},{"quantity":350,"price":33.75,"orders":1},{"quantity":350,"price":30.0,"orders":1}],"sell":[{"quantity":350,"price":40.2,"orders":1},{"quantity":350,"price":40.25,"orders":1},{"quantity":700,"price":40.45,"orders":1},{"quantity":350,"price":41.9,"orders":1},{"quantity":1750,"price":42.35,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|77238","symbol":"APLAPOLLO25AUG1600PE","last_price":37.85,"volume":33600,"average_price":36.3,"oi":504350.0,"net_change":-4.4,"total_buy_quantity":61950.0,"total_sell_quantity":24850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":91.25,"last_trade_time":"1754906293002","oi_day_high":511700.0,"oi_day_low":504350.0},"NSE_FO:JSWENERGY25AUG520PE":{"ohlc":{"open":15.65,"high":15.65,"low":6.35,"close":7.2},"depth":{"buy":[{"quantity":4000,"price":6.55,"orders":4},{"quantity":1000,"price":6.5,"orders":1},{"quantity":2000,"price":6.45,"orders":2},{"quantity":4000,"price":6.4,"orders":4},{"quantity":1000,"price":6.35,"orders":1}],"sell":[{"quantity":9000,"price":6.65,"orders":1},{"quantity":3000,"price":6.75,"orders":3},{"quantity":2000,"price":6.8,"orders":2},{"quantity":3000,"price":6.85,"orders":3},{"quantity":3000,"price":6.9,"orders":2}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|109913","symbol":"JSWENERGY25AUG520PE","last_price":7.2,"volume":1408000,"average_price":8.93,"oi":1126000.0,"net_change":-7.7,"total_buy_quantity":281000.0,"total_sell_quantity":275000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.9,"last_trade_time":"1754906393255","oi_day_high":1136000.0,"oi_day_low":1029000.0},"NSE_FO:ABCAPITAL25AUG255PE":{"ohlc":{"open":2.2,"high":2.75,"low":1.7,"close":1.8},"depth":{"buy":[{"quantity":6200,"price":1.85,"orders":2},{"quantity":9300,"price":1.8,"orders":3},{"quantity":6200,"price":1.75,"orders":2},{"quantity":9300,"price":1.7,"orders":3},{"quantity":27900,"price":1.65,"orders":2}],"sell":[{"quantity":9300,"price":1.95,"orders":3},{"quantity":9300,"price":2.0,"orders":3},{"quantity":6200,"price":2.05,"orders":2},{"quantity":3100,"price":2.1,"orders":1},{"quantity":27900,"price":2.15,"orders":2}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|74981","symbol":"ABCAPITAL25AUG255PE","last_price":1.8,"volume":514600,"average_price":2.2,"oi":852500.0,"net_change":-0.35,"total_buy_quantity":409200.0,"total_sell_quantity":601400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1754905925178","oi_day_high":861800.0,"oi_day_low":790500.0},"NSE_FO:HFCL25AUG75CE":{"ohlc":{"open":1.95,"high":2.3,"low":1.7,"close":1.9},"depth":{"buy":[{"quantity":12900,"price":1.85,"orders":2},{"quantity":32250,"price":1.8,"orders":5},{"quantity":32250,"price":1.75,"orders":5},{"quantity":19350,"price":1.7,"orders":3},{"quantity":25800,"price":1.65,"orders":3}],"sell":[{"quantity":32250,"price":1.95,"orders":5},{"quantity":25800,"price":2.0,"orders":4},{"quantity":64500,"price":2.05,"orders":7},{"quantity":58050,"price":2.1,"orders":5},{"quantity":83850,"price":2.15,"orders":4}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|92163","symbol":"HFCL25AUG75CE","last_price":1.9,"volume":2915400,"average_price":1.94,"oi":6869250.0,"net_change":-0.15,"total_buy_quantity":1090050.0,"total_sell_quantity":1109400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1754906350361","oi_day_high":6875700.0,"oi_day_low":6514500.0},"NSE_FO:HCLTECH25AUG1460CE":{"ohlc":{"open":35.25,"high":48.3,"low":34.0,"close":43.5},"depth":{"buy":[{"quantity":350,"price":43.7,"orders":1},{"quantity":700,"price":43.65,"orders":2},{"quantity":350,"price":43.6,"orders":1},{"quantity":350,"price":43.55,"orders":1},{"quantity":350,"price":43.5,"orders":1}],"sell":[{"quantity":350,"price":44.3,"orders":1},{"quantity":350,"price":44.45,"orders":1},{"quantity":350,"price":44.5,"orders":1},{"quantity":350,"price":44.6,"orders":1},{"quantity":350,"price":44.9,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|89855","symbol":"HCLTECH25AUG1460CE","last_price":43.5,"volume":766850,"average_price":43.21,"oi":245000.0,"net_change":4.7,"total_buy_quantity":46550.0,"total_sell_quantity":34300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.35,"last_trade_time":"1754906399626","oi_day_high":268450.0,"oi_day_low":245000.0},"NSE_FO:BRITANNIA25AUG5750PE":{"ohlc":{"open":381.0,"high":381.0,"low":341.65,"close":341.65},"depth":{"buy":[{"quantity":125,"price":361.05,"orders":1},{"quantity":125,"price":361.0,"orders":1},{"quantity":125,"price":355.5,"orders":1},{"quantity":125,"price":355.45,"orders":1},{"quantity":125,"price":354.85,"orders":1}],"sell":[{"quantity":125,"price":367.35,"orders":1},{"quantity":125,"price":367.4,"orders":1},{"quantity":125,"price":370.45,"orders":1},{"quantity":125,"price":370.5,"orders":1},{"quantity":125,"price":370.55,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|75711","symbol":"BRITANNIA25AUG5750PE","last_price":341.65,"volume":2750,"average_price":362.18,"oi":5000.0,"net_change":49.75,"total_buy_quantity":12375.0,"total_sell_quantity":14625.0,"lower_circuit_limit":184.95,"upper_circuit_limit":545.65,"last_trade_time":"1754904316526","oi_day_high":5000.0,"oi_day_low":3625.0},"NSE_FO:IIFL25AUG480PE":{"ohlc":{"open":35.9,"high":36.75,"low":34.15,"close":34.15},"depth":{"buy":[{"quantity":1650,"price":32.25,"orders":1},{"quantity":1650,"price":32.2,"orders":1},{"quantity":1650,"price":31.65,"orders":1},{"quantity":1650,"price":31.6,"orders":1},{"quantity":6600,"price":31.4,"orders":1}],"sell":[{"quantity":1650,"price":32.9,"orders":1},{"quantity":1650,"price":32.95,"orders":1},{"quantity":1650,"price":33.95,"orders":1},{"quantity":1650,"price":34.0,"orders":1},{"quantity":1650,"price":34.8,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|104710","symbol":"IIFL25AUG480PE","last_price":34.15,"volume":28050,"average_price":35.66,"oi":99000.0,"net_change":1.6,"total_buy_quantity":141900.0,"total_sell_quantity":150150.0,"lower_circuit_limit":6.05,"upper_circuit_limit":59.05,"last_trade_time":"1754901706167","oi_day_high":100650.0,"oi_day_low":99000.0},"NSE_FO:HDFCBANK25AUG2020CE":{"ohlc":{"open":12.6,"high":16.0,"low":12.6,"close":14.5},"depth":{"buy":[{"quantity":1100,"price":14.35,"orders":2},{"quantity":1100,"price":14.3,"orders":2},{"quantity":2200,"price":14.25,"orders":2},{"quantity":1650,"price":14.2,"orders":3},{"quantity":550,"price":14.15,"orders":1}],"sell":[{"quantity":1100,"price":14.6,"orders":2},{"quantity":2200,"price":14.65,"orders":4},{"quantity":2750,"price":14.7,"orders":4},{"quantity":1100,"price":14.75,"orders":2},{"quantity":1100,"price":14.8,"orders":2}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|90536","symbol":"HDFCBANK25AUG2020CE","last_price":14.5,"volume":3031600,"average_price":14.46,"oi":1973950.0,"net_change":1.85,"total_buy_quantity":390500.0,"total_sell_quantity":276100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.7,"last_trade_time":"1754906398206","oi_day_high":2228050.0,"oi_day_low":1971200.0},"NSE_FO:ITC25AUG410CE":{"ohlc":{"open":8.25,"high":9.75,"low":7.8,"close":9.5},"depth":{"buy":[{"quantity":6400,"price":9.35,"orders":4},{"quantity":6400,"price":9.3,"orders":4},{"quantity":4800,"price":9.25,"orders":3},{"quantity":3200,"price":9.2,"orders":2},{"quantity":1600,"price":9.15,"orders":1}],"sell":[{"quantity":6400,"price":9.5,"orders":4},{"quantity":1600,"price":9.55,"orders":1},{"quantity":12800,"price":9.6,"orders":6},{"quantity":6400,"price":9.65,"orders":4},{"quantity":16000,"price":9.7,"orders":2}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|108643","symbol":"ITC25AUG410CE","last_price":9.5,"volume":2435200,"average_price":8.95,"oi":2132800.0,"net_change":1.3,"total_buy_quantity":401600.0,"total_sell_quantity":444800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.2,"last_trade_time":"1754906389190","oi_day_high":2396800.0,"oi_day_low":2120000.0},"NSE_FO:CGPOWER25AUG660PE":{"ohlc":{"open":15.0,"high":17.2,"low":11.25,"close":13.95},"depth":{"buy":[{"quantity":850,"price":13.55,"orders":1},{"quantity":850,"price":13.4,"orders":1},{"quantity":850,"price":12.95,"orders":1},{"quantity":850,"price":12.9,"orders":1},{"quantity":850,"price":12.65,"orders":1}],"sell":[{"quantity":850,"price":13.9,"orders":1},{"quantity":850,"price":13.95,"orders":1},{"quantity":8500,"price":14.0,"orders":1},{"quantity":850,"price":14.05,"orders":1},{"quantity":850,"price":14.1,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|86857","symbol":"CGPOWER25AUG660PE","last_price":13.95,"volume":288150,"average_price":14.54,"oi":195500.0,"net_change":0.6,"total_buy_quantity":183600.0,"total_sell_quantity":154700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.4,"last_trade_time":"1754906395076","oi_day_high":195500.0,"oi_day_low":170000.0},"NSE_FO:APOLLOHOSP25AUG7500CE":{"ohlc":{"open":62.0,"high":84.45,"low":33.0,"close":76.0},"depth":{"buy":[{"quantity":250,"price":76.05,"orders":2},{"quantity":125,"price":75.95,"orders":1},{"quantity":625,"price":75.0,"orders":5},{"quantity":125,"price":73.0,"orders":1},{"quantity":125,"price":72.0,"orders":1}],"sell":[{"quantity":125,"price":76.8,"orders":1},{"quantity":125,"price":76.85,"orders":1},{"quantity":125,"price":77.0,"orders":1},{"quantity":125,"price":77.75,"orders":1},{"quantity":2375,"price":80.0,"orders":3}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|77605","symbol":"APOLLOHOSP25AUG7500CE","last_price":76.0,"volume":513750,"average_price":64.96,"oi":229000.0,"net_change":33.95,"total_buy_quantity":43750.0,"total_sell_quantity":13625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":274.7,"last_trade_time":"1754906397238","oi_day_high":229000.0,"oi_day_low":164125.0},"NSE_FO:NATIONALUM25AUG190CE":{"ohlc":{"open":4.55,"high":5.25,"low":3.35,"close":3.6},"depth":{"buy":[{"quantity":7500,"price":3.55,"orders":2},{"quantity":15000,"price":3.5,"orders":4},{"quantity":22500,"price":3.45,"orders":6},{"quantity":45000,"price":3.4,"orders":6},{"quantity":7500,"price":3.35,"orders":2}],"sell":[{"quantity":56250,"price":3.65,"orders":4},{"quantity":45000,"price":3.7,"orders":6},{"quantity":30000,"price":3.75,"orders":5},{"quantity":52500,"price":3.8,"orders":6},{"quantity":7500,"price":3.85,"orders":2}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|120900","symbol":"NATIONALUM25AUG190CE","last_price":3.6,"volume":5647500,"average_price":4.03,"oi":4278750.0,"net_change":-0.7,"total_buy_quantity":708750.0,"total_sell_quantity":1222500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.3,"last_trade_time":"1754906397047","oi_day_high":4282500.0,"oi_day_low":3963750.0},"NSE_FO:TVSMOTOR25AUG2800PE":{"ohlc":{"open":14.35,"high":16.4,"low":11.25,"close":11.5},"depth":{"buy":[{"quantity":350,"price":11.4,"orders":1},{"quantity":700,"price":11.25,"orders":2},{"quantity":350,"price":11.2,"orders":1},{"quantity":350,"price":11.1,"orders":1},{"quantity":350,"price":11.05,"orders":1}],"sell":[{"quantity":350,"price":11.5,"orders":1},{"quantity":350,"price":11.55,"orders":1},{"quantity":700,"price":11.6,"orders":2},{"quantity":350,"price":11.7,"orders":1},{"quantity":350,"price":11.75,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|139681","symbol":"TVSMOTOR25AUG2800PE","last_price":11.5,"volume":140700,"average_price":13.32,"oi":190050.0,"net_change":-4.2,"total_buy_quantity":116200.0,"total_sell_quantity":70700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.8,"last_trade_time":"1754906379742","oi_day_high":205800.0,"oi_day_low":185150.0},"NSE_FO:LICHSGFIN25AUG590PE":{"ohlc":{"open":30.2,"high":30.2,"low":25.85,"close":26.25},"depth":{"buy":[{"quantity":2000,"price":26.5,"orders":2},{"quantity":1000,"price":26.45,"orders":1},{"quantity":1000,"price":26.4,"orders":1},{"quantity":1000,"price":25.8,"orders":1},{"quantity":1000,"price":25.65,"orders":1}],"sell":[{"quantity":1000,"price":28.65,"orders":1},{"quantity":2000,"price":28.7,"orders":2},{"quantity":1000,"price":28.75,"orders":1},{"quantity":1000,"price":28.8,"orders":1},{"quantity":1000,"price":28.85,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|107169","symbol":"LICHSGFIN25AUG590PE","last_price":26.25,"volume":19000,"average_price":27.64,"oi":540000.0,"net_change":-4.05,"total_buy_quantity":72000.0,"total_sell_quantity":114000.0,"lower_circuit_limit":9.35,"upper_circuit_limit":51.25,"last_trade_time":"1754904987063","oi_day_high":542000.0,"oi_day_low":539000.0},"NSE_FO:PPLPHARMA25AUG195PE":{"ohlc":{"open":8.0,"high":9.3,"low":7.3,"close":7.6},"depth":{"buy":[{"quantity":2500,"price":7.55,"orders":1},{"quantity":2500,"price":7.5,"orders":1},{"quantity":2500,"price":7.25,"orders":1},{"quantity":10000,"price":7.2,"orders":1},{"quantity":2500,"price":6.95,"orders":1}],"sell":[{"quantity":5000,"price":7.9,"orders":2},{"quantity":2500,"price":8.5,"orders":1},{"quantity":17500,"price":8.55,"orders":2},{"quantity":2500,"price":8.7,"orders":1},{"quantity":25000,"price":8.75,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|127862","symbol":"PPLPHARMA25AUG195PE","last_price":7.6,"volume":167500,"average_price":8.03,"oi":242500.0,"net_change":-0.4,"total_buy_quantity":252500.0,"total_sell_quantity":287500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.0,"last_trade_time":"1754905447321","oi_day_high":277500.0,"oi_day_low":242500.0},"NSE_FO:MAZDOCK25AUG2800CE":{"ohlc":{"open":42.7,"high":80.0,"low":32.2,"close":56.1},"depth":{"buy":[{"quantity":175,"price":55.15,"orders":1},{"quantity":175,"price":55.05,"orders":1},{"quantity":5250,"price":55.0,"orders":3},{"quantity":175,"price":54.85,"orders":1},{"quantity":525,"price":54.8,"orders":1}],"sell":[{"quantity":350,"price":57.0,"orders":2},{"quantity":350,"price":57.9,"orders":2},{"quantity":350,"price":57.95,"orders":2},{"quantity":4025,"price":58.0,"orders":5},{"quantity":175,"price":58.15,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|118808","symbol":"MAZDOCK25AUG2800CE","last_price":56.1,"volume":1664950,"average_price":61.47,"oi":486675.0,"net_change":11.95,"total_buy_quantity":87850.0,"total_sell_quantity":109200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":144.45,"last_trade_time":"1754906399043","oi_day_high":520275.0,"oi_day_low":471800.0},"NSE_FO:ICICIGI25AUG1920PE":{"ohlc":{"open":53.85,"high":53.9,"low":40.0,"close":44.05},"depth":{"buy":[{"quantity":325,"price":42.0,"orders":1},{"quantity":650,"price":41.95,"orders":2},{"quantity":325,"price":41.9,"orders":1},{"quantity":325,"price":41.85,"orders":1},{"quantity":325,"price":41.8,"orders":1}],"sell":[{"quantity":325,"price":45.9,"orders":1},{"quantity":325,"price":45.95,"orders":1},{"quantity":325,"price":46.1,"orders":1},{"quantity":325,"price":46.2,"orders":1},{"quantity":650,"price":46.25,"orders":2}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|103074","symbol":"ICICIGI25AUG1920PE","last_price":44.05,"volume":14625,"average_price":49.71,"oi":63375.0,"net_change":-1.4,"total_buy_quantity":47125.0,"total_sell_quantity":26975.0,"lower_circuit_limit":11.9,"upper_circuit_limit":107.9,"last_trade_time":"1754906380789","oi_day_high":64025.0,"oi_day_low":63375.0},"NSE_FO:NAUKRI25AUG1400PE":{"ohlc":{"open":85.15,"high":93.0,"low":71.35,"close":85.1},"depth":{"buy":[{"quantity":375,"price":82.5,"orders":1},{"quantity":375,"price":82.45,"orders":1},{"quantity":3375,"price":75.3,"orders":1},{"quantity":3750,"price":73.6,"orders":1},{"quantity":3375,"price":54.7,"orders":1}],"sell":[{"quantity":750,"price":86.65,"orders":2},{"quantity":1875,"price":96.4,"orders":1},{"quantity":2625,"price":97.15,"orders":2},{"quantity":3750,"price":97.7,"orders":1},{"quantity":3375,"price":100.55,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|121204","symbol":"NAUKRI25AUG1400PE","last_price":85.1,"volume":19125,"average_price":83.15,"oi":87750.0,"net_change":4.15,"total_buy_quantity":27750.0,"total_sell_quantity":30750.0,"lower_circuit_limit":23.4,"upper_circuit_limit":138.5,"last_trade_time":"1754906203932","oi_day_high":92625.0,"oi_day_low":87750.0},"NSE_FO:JINDALSTEL25AUG970PE":{"ohlc":{"open":28.0,"high":28.0,"low":17.6,"close":17.7},"depth":{"buy":[{"quantity":625,"price":17.85,"orders":1},{"quantity":625,"price":17.8,"orders":1},{"quantity":625,"price":17.65,"orders":1},{"quantity":625,"price":17.6,"orders":1},{"quantity":625,"price":17.3,"orders":1}],"sell":[{"quantity":625,"price":18.4,"orders":1},{"quantity":1250,"price":18.45,"orders":2},{"quantity":625,"price":18.5,"orders":1},{"quantity":625,"price":18.6,"orders":1},{"quantity":625,"price":18.95,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|102344","symbol":"JINDALSTEL25AUG970PE","last_price":17.7,"volume":98125,"average_price":20.74,"oi":94375.0,"net_change":-8.7,"total_buy_quantity":245000.0,"total_sell_quantity":55000.0,"lower_circuit_limit":0.6,"upper_circuit_limit":52.2,"last_trade_time":"1754906167581","oi_day_high":97500.0,"oi_day_low":81250.0},"NSE_FO:AUBANK25AUG740CE":{"ohlc":{"open":21.6,"high":21.7,"low":14.8,"close":18.0},"depth":{"buy":[{"quantity":3000,"price":17.65,"orders":3},{"quantity":1000,"price":17.6,"orders":1},{"quantity":3000,"price":17.55,"orders":3},{"quantity":3000,"price":17.5,"orders":3},{"quantity":1000,"price":17.4,"orders":1}],"sell":[{"quantity":3000,"price":17.9,"orders":3},{"quantity":1000,"price":17.95,"orders":1},{"quantity":1000,"price":18.0,"orders":1},{"quantity":1000,"price":18.25,"orders":1},{"quantity":3000,"price":18.3,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|78848","symbol":"AUBANK25AUG740CE","last_price":18.0,"volume":1692000,"average_price":18.09,"oi":633000.0,"net_change":-3.6,"total_buy_quantity":266000.0,"total_sell_quantity":206000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.75,"last_trade_time":"1754906384719","oi_day_high":745000.0,"oi_day_low":624000.0},"NSE_FO:AMBUJACEM25AUG595CE":{"ohlc":{"open":9.3,"high":11.1,"low":8.6,"close":9.85},"depth":{"buy":[{"quantity":1050,"price":9.55,"orders":1},{"quantity":1050,"price":9.35,"orders":1},{"quantity":1050,"price":9.2,"orders":1},{"quantity":4200,"price":9.15,"orders":2},{"quantity":1050,"price":9.1,"orders":1}],"sell":[{"quantity":1050,"price":9.8,"orders":1},{"quantity":1050,"price":9.85,"orders":1},{"quantity":1050,"price":9.95,"orders":1},{"quantity":1050,"price":10.0,"orders":1},{"quantity":1050,"price":10.3,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|66259","symbol":"AMBUJACEM25AUG595CE","last_price":9.85,"volume":56700,"average_price":9.9,"oi":118650.0,"net_change":1.55,"total_buy_quantity":198450.0,"total_sell_quantity":138600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.3,"last_trade_time":"1754906291002","oi_day_high":128100.0,"oi_day_low":118650.0},"NSE_FO:CIPLA25AUG1560CE":{"ohlc":{"open":5.8,"high":8.3,"low":4.8,"close":8.0},"depth":{"buy":[{"quantity":750,"price":7.6,"orders":2},{"quantity":375,"price":7.55,"orders":1},{"quantity":750,"price":7.5,"orders":2},{"quantity":375,"price":7.35,"orders":1},{"quantity":750,"price":7.25,"orders":2}],"sell":[{"quantity":375,"price":7.9,"orders":1},{"quantity":750,"price":7.95,"orders":2},{"quantity":4125,"price":8.0,"orders":2},{"quantity":750,"price":8.25,"orders":2},{"quantity":1875,"price":8.3,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|87564","symbol":"CIPLA25AUG1560CE","last_price":8.0,"volume":423000,"average_price":6.87,"oi":481875.0,"net_change":2.25,"total_buy_quantity":161625.0,"total_sell_quantity":82125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.75,"last_trade_time":"1754906399000","oi_day_high":481875.0,"oi_day_low":450000.0},"NSE_FO:COALINDIA25AUG375PE":{"ohlc":{"open":6.2,"high":7.4,"low":4.1,"close":4.5},"depth":{"buy":[{"quantity":4050,"price":4.5,"orders":3},{"quantity":10800,"price":4.45,"orders":5},{"quantity":9450,"price":4.4,"orders":7},{"quantity":10800,"price":4.35,"orders":6},{"quantity":5400,"price":4.3,"orders":3}],"sell":[{"quantity":4050,"price":4.6,"orders":3},{"quantity":5400,"price":4.65,"orders":4},{"quantity":9450,"price":4.7,"orders":5},{"quantity":14850,"price":4.75,"orders":7},{"quantity":6750,"price":4.8,"orders":3}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|79332","symbol":"COALINDIA25AUG375PE","last_price":4.5,"volume":2397600,"average_price":5.89,"oi":1530900.0,"net_change":-1.1,"total_buy_quantity":340200.0,"total_sell_quantity":414450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.6,"last_trade_time":"1754906385022","oi_day_high":1552500.0,"oi_day_low":1451250.0},"NSE_FO:GLENMARK25AUG2140PE":{"ohlc":{"open":148.1,"high":148.1,"low":102.9,"close":106.65},"depth":{"buy":[{"quantity":375,"price":106.75,"orders":1},{"quantity":375,"price":106.7,"orders":1},{"quantity":375,"price":106.65,"orders":1},{"quantity":375,"price":106.6,"orders":1},{"quantity":375,"price":103.5,"orders":1}],"sell":[{"quantity":375,"price":110.5,"orders":1},{"quantity":375,"price":110.55,"orders":1},{"quantity":375,"price":111.4,"orders":1},{"quantity":375,"price":111.45,"orders":1},{"quantity":1500,"price":117.55,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|87281","symbol":"GLENMARK25AUG2140PE","last_price":106.65,"volume":2625,"average_price":118.85,"oi":22875.0,"net_change":-9.75,"total_buy_quantity":43125.0,"total_sell_quantity":30750.0,"lower_circuit_limit":25.1,"upper_circuit_limit":207.7,"last_trade_time":"1754904543260","oi_day_high":24750.0,"oi_day_low":22875.0},"NSE_FO:INDUSINDBK25AUG800PE":{"ohlc":{"open":29.2,"high":32.4,"low":24.15,"close":27.5},"depth":{"buy":[{"quantity":1400,"price":27.25,"orders":2},{"quantity":700,"price":27.05,"orders":1},{"quantity":700,"price":27.0,"orders":1},{"quantity":700,"price":26.85,"orders":1},{"quantity":1400,"price":26.8,"orders":2}],"sell":[{"quantity":700,"price":27.55,"orders":1},{"quantity":700,"price":27.6,"orders":1},{"quantity":700,"price":27.75,"orders":1},{"quantity":700,"price":27.8,"orders":1},{"quantity":700,"price":27.95,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|106005","symbol":"INDUSINDBK25AUG800PE","last_price":27.5,"volume":512400,"average_price":27.71,"oi":1614900.0,"net_change":-2.45,"total_buy_quantity":135100.0,"total_sell_quantity":133000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.3,"last_trade_time":"1754906395036","oi_day_high":1614900.0,"oi_day_low":1570800.0},"NSE_FO:PETRONET25AUG290PE":{"ohlc":{"open":19.85,"high":20.5,"low":17.85,"close":18.0},"depth":{"buy":[{"quantity":1800,"price":17.75,"orders":1},{"quantity":1800,"price":17.65,"orders":1},{"quantity":1800,"price":17.6,"orders":1},{"quantity":5400,"price":16.75,"orders":1},{"quantity":7200,"price":16.7,"orders":1}],"sell":[{"quantity":1800,"price":18.65,"orders":1},{"quantity":1800,"price":18.7,"orders":1},{"quantity":1800,"price":18.75,"orders":1},{"quantity":1800,"price":18.9,"orders":1},{"quantity":1800,"price":18.95,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|127185","symbol":"PETRONET25AUG290PE","last_price":18.0,"volume":36000,"average_price":19.1,"oi":622800.0,"net_change":0.4,"total_buy_quantity":192600.0,"total_sell_quantity":172800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.6,"last_trade_time":"1754906047081","oi_day_high":624600.0,"oi_day_low":613800.0},"NSE_FO:IOC25AUG142CE":{"ohlc":{"open":3.15,"high":4.4,"low":2.35,"close":3.1},"depth":{"buy":[{"quantity":68250,"price":3.05,"orders":7},{"quantity":43875,"price":3.0,"orders":6},{"quantity":63375,"price":2.95,"orders":6},{"quantity":63375,"price":2.9,"orders":4},{"quantity":24375,"price":2.85,"orders":4}],"sell":[{"quantity":107250,"price":3.15,"orders":10},{"quantity":39000,"price":3.2,"orders":7},{"quantity":39000,"price":3.25,"orders":7},{"quantity":165750,"price":3.3,"orders":10},{"quantity":82875,"price":3.35,"orders":6}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|100392","symbol":"IOC25AUG142CE","last_price":3.1,"volume":12016875,"average_price":3.1,"oi":5460000.0,"net_change":0.35,"total_buy_quantity":1555125.0,"total_sell_quantity":2028000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.75,"last_trade_time":"1754906378889","oi_day_high":6659250.0,"oi_day_low":5450250.0},"NSE_FO:CESC25AUG170CE":{"ohlc":{"open":2.3,"high":2.45,"low":1.5,"close":1.9},"depth":{"buy":[{"quantity":18125,"price":1.85,"orders":5},{"quantity":29000,"price":1.8,"orders":5},{"quantity":39875,"price":1.75,"orders":4},{"quantity":10875,"price":1.7,"orders":3},{"quantity":18125,"price":1.65,"orders":4}],"sell":[{"quantity":10875,"price":1.95,"orders":3},{"quantity":14500,"price":2.0,"orders":4},{"quantity":43500,"price":2.05,"orders":5},{"quantity":10875,"price":2.1,"orders":3},{"quantity":14500,"price":2.15,"orders":4}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|86658","symbol":"CESC25AUG170CE","last_price":1.9,"volume":1341250,"average_price":1.88,"oi":1515250.0,"net_change":-0.55,"total_buy_quantity":659750.0,"total_sell_quantity":612625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1754906364076","oi_day_high":1678375.0,"oi_day_low":1435500.0},"NSE_FO:MANAPPURAM25AUG255PE":{"ohlc":{"open":5.9,"high":7.2,"low":2.65,"close":5.6},"depth":{"buy":[{"quantity":6000,"price":5.6,"orders":2},{"quantity":6000,"price":5.55,"orders":2},{"quantity":6000,"price":5.5,"orders":2},{"quantity":9000,"price":5.45,"orders":3},{"quantity":9000,"price":5.4,"orders":3}],"sell":[{"quantity":9000,"price":5.75,"orders":2},{"quantity":9000,"price":5.8,"orders":3},{"quantity":12000,"price":5.85,"orders":4},{"quantity":15000,"price":5.9,"orders":5},{"quantity":12000,"price":5.95,"orders":4}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|110716","symbol":"MANAPPURAM25AUG255PE","last_price":5.6,"volume":9162000,"average_price":4.66,"oi":1212000.0,"net_change":0.0,"total_buy_quantity":798000.0,"total_sell_quantity":549000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.6,"last_trade_time":"1754906387458","oi_day_high":1494000.0,"oi_day_low":1212000.0},"NSE_FO:LODHA25AUG1240PE":{"ohlc":{"open":49.0,"high":50.0,"low":38.35,"close":42.65},"depth":{"buy":[{"quantity":450,"price":38.3,"orders":1},{"quantity":450,"price":38.25,"orders":1},{"quantity":450,"price":38.2,"orders":1},{"quantity":4500,"price":35.05,"orders":1},{"quantity":1800,"price":34.7,"orders":1}],"sell":[{"quantity":450,"price":45.1,"orders":1},{"quantity":450,"price":45.15,"orders":1},{"quantity":450,"price":45.2,"orders":1},{"quantity":450,"price":45.3,"orders":1},{"quantity":450,"price":45.35,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|114151","symbol":"LODHA25AUG1240PE","last_price":42.65,"volume":33750,"average_price":45.82,"oi":99000.0,"net_change":-16.0,"total_buy_quantity":19350.0,"total_sell_quantity":46800.0,"lower_circuit_limit":2.95,"upper_circuit_limit":114.35,"last_trade_time":"1754905519135","oi_day_high":108450.0,"oi_day_low":99000.0},"NSE_FO:ALKEM25AUG5050CE":{"ohlc":{"open":51.8,"high":68.3,"low":51.8,"close":68.25},"depth":{"buy":[{"quantity":125,"price":64.65,"orders":1},{"quantity":125,"price":64.6,"orders":1},{"quantity":625,"price":60.1,"orders":2},{"quantity":125,"price":60.05,"orders":1},{"quantity":500,"price":57.95,"orders":1}],"sell":[{"quantity":125,"price":71.35,"orders":1},{"quantity":125,"price":71.5,"orders":1},{"quantity":125,"price":71.55,"orders":1},{"quantity":250,"price":75.0,"orders":2},{"quantity":125,"price":75.45,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|65000","symbol":"ALKEM25AUG5050CE","last_price":68.25,"volume":750,"average_price":58.14,"oi":3750.0,"net_change":23.25,"total_buy_quantity":10750.0,"total_sell_quantity":2750.0,"lower_circuit_limit":2.35,"upper_circuit_limit":87.65,"last_trade_time":"1754905882680","oi_day_high":4125.0,"oi_day_low":3750.0},"NSE_FO:IRFC25AUG127.5PE":{"ohlc":{"open":4.5,"high":4.55,"low":3.25,"close":3.5},"depth":{"buy":[{"quantity":17000,"price":3.35,"orders":4},{"quantity":29750,"price":3.3,"orders":6},{"quantity":46750,"price":3.25,"orders":4},{"quantity":12750,"price":3.2,"orders":3},{"quantity":4250,"price":3.15,"orders":1}],"sell":[{"quantity":12750,"price":3.5,"orders":3},{"quantity":12750,"price":3.55,"orders":3},{"quantity":21250,"price":3.6,"orders":5},{"quantity":46750,"price":3.65,"orders":4},{"quantity":12750,"price":3.7,"orders":3}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|101472","symbol":"IRFC25AUG127.5PE","last_price":3.5,"volume":1661750,"average_price":3.64,"oi":930750.0,"net_change":-1.0,"total_buy_quantity":739500.0,"total_sell_quantity":879750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.5,"last_trade_time":"1754906377790","oi_day_high":1088000.0,"oi_day_low":922250.0},"NSE_FO:INFY25AUG1500PE":{"ohlc":{"open":77.85,"high":86.05,"low":71.15,"close":76.1},"depth":{"buy":[{"quantity":400,"price":76.25,"orders":1},{"quantity":400,"price":76.2,"orders":1},{"quantity":400,"price":76.15,"orders":1},{"quantity":400,"price":76.1,"orders":1},{"quantity":400,"price":75.95,"orders":1}],"sell":[{"quantity":400,"price":77.2,"orders":1},{"quantity":400,"price":77.25,"orders":1},{"quantity":400,"price":77.4,"orders":1},{"quantity":800,"price":77.45,"orders":2},{"quantity":400,"price":77.55,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|99644","symbol":"INFY25AUG1500PE","last_price":76.1,"volume":129200,"average_price":78.19,"oi":986400.0,"net_change":-1.1,"total_buy_quantity":65600.0,"total_sell_quantity":62800.0,"lower_circuit_limit":26.75,"upper_circuit_limit":127.65,"last_trade_time":"1754906236037","oi_day_high":1011200.0,"oi_day_low":986400.0},"NSE_FO:IGL25AUG205PE":{"ohlc":{"open":6.3,"high":8.35,"low":5.9,"close":6.4},"depth":{"buy":[{"quantity":2750,"price":6.5,"orders":1},{"quantity":5500,"price":6.45,"orders":2},{"quantity":5500,"price":6.4,"orders":2},{"quantity":5500,"price":6.35,"orders":2},{"quantity":2750,"price":6.3,"orders":1}],"sell":[{"quantity":2750,"price":6.7,"orders":1},{"quantity":2750,"price":6.75,"orders":1},{"quantity":2750,"price":6.85,"orders":1},{"quantity":2750,"price":6.9,"orders":1},{"quantity":22000,"price":6.95,"orders":2}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|104366","symbol":"IGL25AUG205PE","last_price":6.4,"volume":214500,"average_price":7.01,"oi":855250.0,"net_change":-0.65,"total_buy_quantity":401500.0,"total_sell_quantity":310750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.05,"last_trade_time":"1754905972912","oi_day_high":893750.0,"oi_day_low":855250.0},"NSE_FO:GODREJPROP25AUG2100PE":{"ohlc":{"open":131.05,"high":138.05,"low":117.55,"close":126.1},"depth":{"buy":[{"quantity":275,"price":125.1,"orders":1},{"quantity":275,"price":124.85,"orders":1},{"quantity":1375,"price":124.0,"orders":1},{"quantity":275,"price":123.9,"orders":1},{"quantity":275,"price":123.4,"orders":1}],"sell":[{"quantity":1100,"price":130.8,"orders":4},{"quantity":275,"price":130.85,"orders":1},{"quantity":1100,"price":134.25,"orders":1},{"quantity":825,"price":134.65,"orders":1},{"quantity":1375,"price":135.65,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|96631","symbol":"GODREJPROP25AUG2100PE","last_price":126.1,"volume":30800,"average_price":127.39,"oi":157300.0,"net_change":-17.35,"total_buy_quantity":24750.0,"total_sell_quantity":23375.0,"lower_circuit_limit":42.5,"upper_circuit_limit":244.4,"last_trade_time":"1754906337032","oi_day_high":167475.0,"oi_day_low":157300.0},"NSE_FO:PNB25AUG105CE":{"ohlc":{"open":2.2,"high":3.35,"low":2.2,"close":3.1},"depth":{"buy":[{"quantity":8000,"price":3.1,"orders":1},{"quantity":56000,"price":3.05,"orders":7},{"quantity":96000,"price":3.0,"orders":10},{"quantity":40000,"price":2.95,"orders":5},{"quantity":64000,"price":2.9,"orders":7}],"sell":[{"quantity":48000,"price":3.15,"orders":5},{"quantity":64000,"price":3.2,"orders":8},{"quantity":56000,"price":3.25,"orders":6},{"quantity":56000,"price":3.3,"orders":6},{"quantity":64000,"price":3.35,"orders":5}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|126170","symbol":"PNB25AUG105CE","last_price":3.1,"volume":37728000,"average_price":2.85,"oi":1.7056E7,"net_change":0.95,"total_buy_quantity":3264000.0,"total_sell_quantity":2168000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1754906378787","oi_day_high":1.8744E7,"oi_day_low":1.7056E7},"NSE_FO:ADANIENT25AUG2450CE":{"ohlc":{"open":10.85,"high":23.75,"low":9.9,"close":18.1},"depth":{"buy":[{"quantity":600,"price":17.35,"orders":2},{"quantity":900,"price":17.3,"orders":3},{"quantity":600,"price":17.25,"orders":2},{"quantity":1200,"price":15.4,"orders":1},{"quantity":900,"price":15.0,"orders":2}],"sell":[{"quantity":300,"price":18.1,"orders":1},{"quantity":900,"price":18.15,"orders":3},{"quantity":300,"price":18.2,"orders":1},{"quantity":600,"price":18.25,"orders":2},{"quantity":300,"price":18.3,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|63949","symbol":"ADANIENT25AUG2450CE","last_price":18.1,"volume":1554300,"average_price":18.4,"oi":454800.0,"net_change":7.3,"total_buy_quantity":207000.0,"total_sell_quantity":64200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":83.4,"last_trade_time":"1754906395930","oi_day_high":495600.0,"oi_day_low":432300.0},"NSE_FO:KOTAKBANK25AUG1980PE":{"ohlc":{"open":40.5,"high":41.6,"low":31.2,"close":34.05},"depth":{"buy":[{"quantity":400,"price":35.85,"orders":1},{"quantity":400,"price":35.8,"orders":1},{"quantity":400,"price":35.35,"orders":1},{"quantity":400,"price":35.3,"orders":1},{"quantity":400,"price":35.25,"orders":1}],"sell":[{"quantity":800,"price":36.9,"orders":2},{"quantity":400,"price":37.1,"orders":1},{"quantity":400,"price":37.25,"orders":1},{"quantity":400,"price":37.3,"orders":1},{"quantity":400,"price":37.35,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|105781","symbol":"KOTAKBANK25AUG1980PE","last_price":34.05,"volume":582000,"average_price":36.03,"oi":461600.0,"net_change":-9.85,"total_buy_quantity":131600.0,"total_sell_quantity":82800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":93.1,"last_trade_time":"1754906395412","oi_day_high":472800.0,"oi_day_low":439200.0},"NSE_FO:YESBANK25AUG19PE":{"ohlc":{"open":0.7,"high":0.75,"low":0.5,"close":0.55},"depth":{"buy":[{"quantity":622000,"price":0.5,"orders":8},{"quantity":6842000,"price":0.45,"orders":13},{"quantity":8054900,"price":0.4,"orders":14},{"quantity":7837200,"price":0.35,"orders":13},{"quantity":5940100,"price":0.3,"orders":12}],"sell":[{"quantity":466500,"price":0.55,"orders":9},{"quantity":1337300,"price":0.6,"orders":9},{"quantity":1275100,"price":0.65,"orders":5},{"quantity":31100,"price":0.7,"orders":1},{"quantity":653100,"price":0.75,"orders":5}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|144333","symbol":"YESBANK25AUG19PE","last_price":0.55,"volume":12875400,"average_price":0.56,"oi":3.92171E7,"net_change":-0.15,"total_buy_quantity":4.35089E7,"total_sell_quantity":5162600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1754906375029","oi_day_high":4.09898E7,"oi_day_low":3.86884E7},"NSE_FO:ZYDUSLIFE25AUG970CE":{"ohlc":{"open":13.0,"high":20.6,"low":12.95,"close":18.4},"depth":{"buy":[{"quantity":900,"price":18.2,"orders":1},{"quantity":900,"price":18.15,"orders":1},{"quantity":900,"price":18.1,"orders":1},{"quantity":900,"price":18.05,"orders":1},{"quantity":900,"price":17.95,"orders":1}],"sell":[{"quantity":900,"price":19.0,"orders":1},{"quantity":900,"price":19.1,"orders":1},{"quantity":900,"price":19.15,"orders":1},{"quantity":1800,"price":19.2,"orders":2},{"quantity":900,"price":19.25,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|144418","symbol":"ZYDUSLIFE25AUG970CE","last_price":18.4,"volume":108000,"average_price":18.14,"oi":109800.0,"net_change":5.1,"total_buy_quantity":164700.0,"total_sell_quantity":187200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.3,"last_trade_time":"1754906387818","oi_day_high":110700.0,"oi_day_low":102600.0},"NSE_FO:SJVN25AUG92.5CE":{"ohlc":{"open":4.1,"high":4.9,"low":3.1,"close":3.8},"depth":{"buy":[{"quantity":41125,"price":3.8,"orders":5},{"quantity":11750,"price":3.75,"orders":2},{"quantity":58750,"price":3.7,"orders":3},{"quantity":58750,"price":3.65,"orders":3},{"quantity":17625,"price":3.6,"orders":3}],"sell":[{"quantity":29375,"price":3.95,"orders":5},{"quantity":5875,"price":4.0,"orders":1},{"quantity":41125,"price":4.05,"orders":3},{"quantity":52875,"price":4.1,"orders":2},{"quantity":5875,"price":4.15,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|134660","symbol":"SJVN25AUG92.5CE","last_price":3.8,"volume":2314750,"average_price":3.93,"oi":869500.0,"net_change":0.5,"total_buy_quantity":1316000.0,"total_sell_quantity":564000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.3,"last_trade_time":"1754906375693","oi_day_high":869500.0,"oi_day_low":246750.0},"NSE_FO:AMBER25AUG8000CE":{"ohlc":{"open":59.75,"high":59.8,"low":16.95,"close":19.0},"depth":{"buy":[{"quantity":100,"price":18.25,"orders":1},{"quantity":100,"price":18.2,"orders":1},{"quantity":1700,"price":18.05,"orders":3},{"quantity":700,"price":18.0,"orders":3},{"quantity":400,"price":17.8,"orders":1}],"sell":[{"quantity":800,"price":19.0,"orders":1},{"quantity":100,"price":19.75,"orders":1},{"quantity":1000,"price":19.9,"orders":1},{"quantity":900,"price":20.0,"orders":3},{"quantity":300,"price":20.5,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|65877","symbol":"AMBER25AUG8000CE","last_price":19.0,"volume":468000,"average_price":25.36,"oi":132100.0,"net_change":-41.35,"total_buy_quantity":88600.0,"total_sell_quantity":26800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":248.25,"last_trade_time":"1754906399000","oi_day_high":132200.0,"oi_day_low":87200.0},"NSE_FO:BLUESTARCO25AUG1740PE":{"ohlc":{"open":28.6,"high":50.9,"low":28.4,"close":36.85},"depth":{"buy":[{"quantity":325,"price":35.25,"orders":1},{"quantity":325,"price":35.2,"orders":1},{"quantity":325,"price":35.15,"orders":1},{"quantity":325,"price":33.05,"orders":1},{"quantity":325,"price":33.0,"orders":1}],"sell":[{"quantity":325,"price":37.45,"orders":1},{"quantity":325,"price":37.5,"orders":1},{"quantity":325,"price":38.2,"orders":1},{"quantity":325,"price":38.95,"orders":1},{"quantity":325,"price":39.0,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|74309","symbol":"BLUESTARCO25AUG1740PE","last_price":36.85,"volume":143000,"average_price":40.48,"oi":31525.0,"net_change":12.6,"total_buy_quantity":78975.0,"total_sell_quantity":56225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.2,"last_trade_time":"1754906364990","oi_day_high":37700.0,"oi_day_low":25350.0},"NSE_FO:BANKINDIA25AUG112.5PE":{"ohlc":{"open":2.95,"high":2.95,"low":2.0,"close":2.1},"depth":{"buy":[{"quantity":26000,"price":2.05,"orders":5},{"quantity":31200,"price":2.0,"orders":6},{"quantity":15600,"price":1.95,"orders":3},{"quantity":52000,"price":1.9,"orders":3},{"quantity":15600,"price":1.85,"orders":3}],"sell":[{"quantity":20800,"price":2.15,"orders":4},{"quantity":15600,"price":2.2,"orders":3},{"quantity":20800,"price":2.25,"orders":4},{"quantity":52000,"price":2.3,"orders":3},{"quantity":5200,"price":2.35,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|72077","symbol":"BANKINDIA25AUG112.5PE","last_price":2.1,"volume":395200,"average_price":2.44,"oi":696800.0,"net_change":-1.85,"total_buy_quantity":904800.0,"total_sell_quantity":754000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1754905750965","oi_day_high":728000.0,"oi_day_low":696800.0},"NSE_FO:ABB25AUG5500CE":{"ohlc":{"open":20.65,"high":29.6,"low":16.7,"close":19.0},"depth":{"buy":[{"quantity":250,"price":18.65,"orders":2},{"quantity":375,"price":18.6,"orders":3},{"quantity":375,"price":18.55,"orders":3},{"quantity":250,"price":18.5,"orders":2},{"quantity":125,"price":18.4,"orders":1}],"sell":[{"quantity":500,"price":19.0,"orders":3},{"quantity":2000,"price":19.1,"orders":3},{"quantity":125,"price":20.2,"orders":1},{"quantity":125,"price":20.25,"orders":1},{"quantity":125,"price":20.3,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|62788","symbol":"ABB25AUG5500CE","last_price":19.0,"volume":241750,"average_price":21.41,"oi":270000.0,"net_change":-1.4,"total_buy_quantity":63125.0,"total_sell_quantity":33875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":75.2,"last_trade_time":"1754906380561","oi_day_high":274000.0,"oi_day_low":264625.0},"NSE_FO:MFSL25AUG1500PE":{"ohlc":{"open":15.0,"high":20.55,"low":12.0,"close":12.4},"depth":{"buy":[{"quantity":800,"price":12.1,"orders":1},{"quantity":800,"price":11.85,"orders":1},{"quantity":800,"price":11.2,"orders":1},{"quantity":800,"price":11.15,"orders":1},{"quantity":800,"price":11.05,"orders":1}],"sell":[{"quantity":800,"price":12.45,"orders":1},{"quantity":800,"price":12.5,"orders":1},{"quantity":800,"price":12.6,"orders":1},{"quantity":800,"price":13.4,"orders":1},{"quantity":800,"price":13.45,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|113536","symbol":"MFSL25AUG1500PE","last_price":12.4,"volume":331200,"average_price":17.35,"oi":182400.0,"net_change":-3.1,"total_buy_quantity":111200.0,"total_sell_quantity":136800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.0,"last_trade_time":"1754906250422","oi_day_high":204000.0,"oi_day_low":178400.0},"NSE_FO:SUNPHARMA25AUG1700PE":{"ohlc":{"open":100.8,"high":102.2,"low":91.55,"close":90.6},"depth":{"buy":[{"quantity":350,"price":90.45,"orders":1},{"quantity":350,"price":90.4,"orders":1},{"quantity":350,"price":89.3,"orders":1},{"quantity":350,"price":89.25,"orders":1},{"quantity":350,"price":88.6,"orders":1}],"sell":[{"quantity":350,"price":92.65,"orders":1},{"quantity":350,"price":92.7,"orders":1},{"quantity":350,"price":92.8,"orders":1},{"quantity":350,"price":92.85,"orders":1},{"quantity":350,"price":92.9,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|136264","symbol":"SUNPHARMA25AUG1700PE","last_price":90.6,"volume":38850,"average_price":95.43,"oi":122150.0,"net_change":-19.7,"total_buy_quantity":25550.0,"total_sell_quantity":44800.0,"lower_circuit_limit":55.95,"upper_circuit_limit":164.65,"last_trade_time":"1754906394441","oi_day_high":130900.0,"oi_day_low":121800.0},"NSE_FO:TATACHEM25AUG980CE":{"ohlc":{"open":10.0,"high":12.7,"low":9.8,"close":11.5},"depth":{"buy":[{"quantity":650,"price":10.85,"orders":1},{"quantity":7800,"price":10.8,"orders":2},{"quantity":1300,"price":10.35,"orders":1},{"quantity":5850,"price":10.3,"orders":2},{"quantity":650,"price":10.2,"orders":1}],"sell":[{"quantity":1300,"price":11.2,"orders":2},{"quantity":1300,"price":11.25,"orders":2},{"quantity":1300,"price":11.3,"orders":2},{"quantity":650,"price":11.35,"orders":1},{"quantity":650,"price":11.5,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|137209","symbol":"TATACHEM25AUG980CE","last_price":11.5,"volume":102050,"average_price":11.18,"oi":349050.0,"net_change":0.55,"total_buy_quantity":225550.0,"total_sell_quantity":148850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.95,"last_trade_time":"1754906382877","oi_day_high":351000.0,"oi_day_low":318500.0},"NSE_FO:360ONE25AUG1060PE":{"ohlc":{"open":36.0,"high":39.0,"low":31.0,"close":31.05},"depth":{"buy":[{"quantity":500,"price":31.8,"orders":1},{"quantity":500,"price":31.75,"orders":1},{"quantity":500,"price":29.1,"orders":1},{"quantity":500,"price":29.05,"orders":1},{"quantity":500,"price":28.9,"orders":1}],"sell":[{"quantity":1000,"price":33.65,"orders":2},{"quantity":500,"price":33.7,"orders":1},{"quantity":500,"price":33.85,"orders":1},{"quantity":500,"price":35.95,"orders":1},{"quantity":3000,"price":36.0,"orders":2}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|62613","symbol":"360ONE25AUG1060PE","last_price":31.05,"volume":5000,"average_price":35.52,"oi":201000.0,"net_change":0.4,"total_buy_quantity":61000.0,"total_sell_quantity":30000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.0,"last_trade_time":"1754906100002","oi_day_high":201000.0,"oi_day_low":200500.0},"NSE_FO:PATANJALI25AUG1880CE":{"ohlc":{"open":25.0,"high":25.0,"low":18.05,"close":18.15},"depth":{"buy":[{"quantity":300,"price":16.35,"orders":1},{"quantity":300,"price":16.3,"orders":1},{"quantity":300,"price":16.0,"orders":1},{"quantity":300,"price":15.9,"orders":1},{"quantity":300,"price":14.65,"orders":1}],"sell":[{"quantity":300,"price":18.05,"orders":1},{"quantity":300,"price":18.1,"orders":1},{"quantity":300,"price":18.15,"orders":1},{"quantity":6000,"price":21.5,"orders":1},{"quantity":300,"price":24.85,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|126425","symbol":"PATANJALI25AUG1880CE","last_price":18.15,"volume":27900,"average_price":19.46,"oi":36600.0,"net_change":-6.6,"total_buy_quantity":68400.0,"total_sell_quantity":55500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.55,"last_trade_time":"1754906270294","oi_day_high":36900.0,"oi_day_low":30000.0},"NSE_FO:POLICYBZR25AUG1800CE":{"ohlc":{"open":53.05,"high":101.95,"low":43.2,"close":96.85},"depth":{"buy":[{"quantity":700,"price":95.5,"orders":2},{"quantity":350,"price":95.0,"orders":1},{"quantity":350,"price":94.25,"orders":1},{"quantity":350,"price":94.2,"orders":1},{"quantity":350,"price":94.1,"orders":1}],"sell":[{"quantity":350,"price":97.0,"orders":1},{"quantity":350,"price":97.55,"orders":1},{"quantity":350,"price":98.1,"orders":1},{"quantity":350,"price":98.15,"orders":1},{"quantity":350,"price":98.3,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|129969","symbol":"POLICYBZR25AUG1800CE","last_price":96.85,"volume":1857100,"average_price":65.65,"oi":125300.0,"net_change":56.1,"total_buy_quantity":48300.0,"total_sell_quantity":22400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":225.3,"last_trade_time":"1754906379183","oi_day_high":251650.0,"oi_day_low":125300.0},"NSE_FO:RECLTD25AUG400CE":{"ohlc":{"open":3.45,"high":4.05,"low":3.1,"close":4.0},"depth":{"buy":[{"quantity":15300,"price":3.9,"orders":8},{"quantity":19125,"price":3.85,"orders":11},{"quantity":29325,"price":3.8,"orders":10},{"quantity":12750,"price":3.75,"orders":8},{"quantity":8925,"price":3.7,"orders":5}],"sell":[{"quantity":86700,"price":4.0,"orders":13},{"quantity":6375,"price":4.05,"orders":4},{"quantity":17850,"price":4.1,"orders":8},{"quantity":11475,"price":4.15,"orders":5},{"quantity":12750,"price":4.2,"orders":9}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|132065","symbol":"RECLTD25AUG400CE","last_price":4.0,"volume":3867075,"average_price":3.68,"oi":7155300.0,"net_change":0.6,"total_buy_quantity":745875.0,"total_sell_quantity":998325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1754906399148","oi_day_high":7157850.0,"oi_day_low":7039275.0},"NSE_FO:PGEL25AUG820CE":{"ohlc":{"open":1.25,"high":1.25,"low":0.35,"close":0.5},"depth":{"buy":[{"quantity":2800,"price":0.5,"orders":2},{"quantity":3500,"price":0.45,"orders":5},{"quantity":15400,"price":0.4,"orders":5},{"quantity":16800,"price":0.35,"orders":5},{"quantity":43400,"price":0.3,"orders":7}],"sell":[{"quantity":13300,"price":0.55,"orders":3},{"quantity":2100,"price":0.6,"orders":1},{"quantity":2800,"price":0.65,"orders":4},{"quantity":2800,"price":0.7,"orders":4},{"quantity":2100,"price":0.75,"orders":3}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|122920","symbol":"PGEL25AUG820CE","last_price":0.5,"volume":471800,"average_price":0.49,"oi":467600.0,"net_change":-0.65,"total_buy_quantity":545300.0,"total_sell_quantity":108500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1754906355976","oi_day_high":618800.0,"oi_day_low":467600.0},"NSE_FO:HINDALCO25AUG680CE":{"ohlc":{"open":16.25,"high":16.6,"low":13.2,"close":14.65},"depth":{"buy":[{"quantity":1400,"price":13.55,"orders":1},{"quantity":1400,"price":13.5,"orders":1},{"quantity":1400,"price":13.25,"orders":1},{"quantity":5600,"price":13.0,"orders":3},{"quantity":19600,"price":12.45,"orders":1}],"sell":[{"quantity":2800,"price":14.5,"orders":2},{"quantity":1400,"price":14.55,"orders":1},{"quantity":1400,"price":14.7,"orders":1},{"quantity":1400,"price":14.75,"orders":1},{"quantity":1400,"price":14.8,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|100742","symbol":"HINDALCO25AUG680CE","last_price":14.65,"volume":2289000,"average_price":14.91,"oi":982800.0,"net_change":-0.6,"total_buy_quantity":306600.0,"total_sell_quantity":330400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.25,"last_trade_time":"1754906397803","oi_day_high":982800.0,"oi_day_low":763000.0},"NSE_FO:MAXHEALTH25AUG1240PE":{"ohlc":{"open":27.95,"high":27.95,"low":18.7,"close":20.95},"depth":{"buy":[{"quantity":525,"price":20.3,"orders":1},{"quantity":525,"price":20.25,"orders":1},{"quantity":525,"price":20.2,"orders":1},{"quantity":525,"price":20.15,"orders":1},{"quantity":525,"price":20.1,"orders":1}],"sell":[{"quantity":525,"price":24.9,"orders":1},{"quantity":525,"price":24.95,"orders":1},{"quantity":525,"price":25.05,"orders":1},{"quantity":525,"price":25.35,"orders":1},{"quantity":525,"price":25.4,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|118395","symbol":"MAXHEALTH25AUG1240PE","last_price":20.95,"volume":119175,"average_price":21.03,"oi":93975.0,"net_change":-8.0,"total_buy_quantity":121800.0,"total_sell_quantity":63000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.8,"last_trade_time":"1754906371234","oi_day_high":93975.0,"oi_day_low":64575.0},"NSE_FO:TATAPOWER25AUG400PE":{"ohlc":{"open":21.4,"high":21.5,"low":16.55,"close":17.75},"depth":{"buy":[{"quantity":1450,"price":17.55,"orders":1},{"quantity":1450,"price":17.5,"orders":1},{"quantity":1450,"price":17.4,"orders":1},{"quantity":4350,"price":17.35,"orders":3},{"quantity":1450,"price":17.3,"orders":1}],"sell":[{"quantity":1450,"price":17.75,"orders":1},{"quantity":1450,"price":17.8,"orders":1},{"quantity":2900,"price":17.85,"orders":2},{"quantity":1450,"price":17.9,"orders":1},{"quantity":1450,"price":17.95,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|137888","symbol":"TATAPOWER25AUG400PE","last_price":17.75,"volume":102950,"average_price":18.62,"oi":2799950.0,"net_change":-4.25,"total_buy_quantity":229100.0,"total_sell_quantity":233450.0,"lower_circuit_limit":2.0,"upper_circuit_limit":42.0,"last_trade_time":"1754906301575","oi_day_high":2818800.0,"oi_day_low":2799950.0},"NSE_FO:GODREJCP25AUG1260CE":{"ohlc":{"open":4.9,"high":5.65,"low":1.95,"close":5.25},"depth":{"buy":[{"quantity":500,"price":5.2,"orders":1},{"quantity":500,"price":5.15,"orders":1},{"quantity":500,"price":5.1,"orders":1},{"quantity":1000,"price":5.05,"orders":2},{"quantity":1000,"price":5.0,"orders":2}],"sell":[{"quantity":1500,"price":5.4,"orders":3},{"quantity":1000,"price":5.45,"orders":2},{"quantity":1000,"price":5.5,"orders":2},{"quantity":500,"price":5.55,"orders":1},{"quantity":2500,"price":5.6,"orders":4}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|96449","symbol":"GODREJCP25AUG1260CE","last_price":5.25,"volume":344000,"average_price":4.21,"oi":241000.0,"net_change":0.25,"total_buy_quantity":226500.0,"total_sell_quantity":113500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1754906319779","oi_day_high":254000.0,"oi_day_low":206000.0},"NSE_FO:SRF25AUG3000CE":{"ohlc":{"open":23.5,"high":35.1,"low":19.55,"close":29.35},"depth":{"buy":[{"quantity":1400,"price":28.6,"orders":1},{"quantity":200,"price":28.55,"orders":1},{"quantity":200,"price":28.15,"orders":1},{"quantity":400,"price":28.1,"orders":2},{"quantity":200,"price":28.05,"orders":1}],"sell":[{"quantity":400,"price":29.05,"orders":2},{"quantity":200,"price":29.1,"orders":1},{"quantity":200,"price":29.15,"orders":1},{"quantity":400,"price":29.2,"orders":2},{"quantity":200,"price":30.0,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|136484","symbol":"SRF25AUG3000CE","last_price":29.35,"volume":432800,"average_price":28.92,"oi":215800.0,"net_change":-0.4,"total_buy_quantity":95600.0,"total_sell_quantity":52800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.15,"last_trade_time":"1754906397044","oi_day_high":259600.0,"oi_day_low":211600.0},"NSE_FO:SBIN25AUG800CE":{"ohlc":{"open":17.55,"high":29.85,"low":16.75,"close":28.25},"depth":{"buy":[{"quantity":1500,"price":28.15,"orders":2},{"quantity":1500,"price":28.1,"orders":2},{"quantity":750,"price":28.05,"orders":1},{"quantity":750,"price":28.0,"orders":1},{"quantity":1500,"price":27.95,"orders":2}],"sell":[{"quantity":1500,"price":28.6,"orders":2},{"quantity":1500,"price":28.65,"orders":2},{"quantity":1500,"price":28.7,"orders":2},{"quantity":750,"price":28.8,"orders":1},{"quantity":1500,"price":28.85,"orders":2}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|134246","symbol":"SBIN25AUG800CE","last_price":28.25,"volume":15105000,"average_price":25.35,"oi":3805500.0,"net_change":11.5,"total_buy_quantity":347250.0,"total_sell_quantity":273000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.75,"last_trade_time":"1754906387957","oi_day_high":7506000.0,"oi_day_low":3805500.0},"NSE_FO:COFORGE25AUG1740PE":{"ohlc":{"open":140.0,"high":156.55,"low":129.5,"close":129.5},"depth":{"buy":[{"quantity":375,"price":130.3,"orders":1},{"quantity":375,"price":130.25,"orders":1},{"quantity":375,"price":130.15,"orders":1},{"quantity":375,"price":130.05,"orders":1},{"quantity":375,"price":130.0,"orders":1}],"sell":[{"quantity":375,"price":133.0,"orders":1},{"quantity":375,"price":133.05,"orders":1},{"quantity":750,"price":135.8,"orders":2},{"quantity":375,"price":135.9,"orders":1},{"quantity":3000,"price":138.1,"orders":2}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|79693","symbol":"COFORGE25AUG1740PE","last_price":129.5,"volume":9000,"average_price":146.32,"oi":100875.0,"net_change":-12.85,"total_buy_quantity":30750.0,"total_sell_quantity":28875.0,"lower_circuit_limit":55.85,"upper_circuit_limit":228.85,"last_trade_time":"1754905599569","oi_day_high":100875.0,"oi_day_low":99000.0},"NSE_FO:MPHASIS25AUG2800PE":{"ohlc":{"open":125.35,"high":157.4,"low":125.3,"close":157.4},"depth":{"buy":[{"quantity":275,"price":151.85,"orders":1},{"quantity":275,"price":151.8,"orders":1},{"quantity":275,"price":151.75,"orders":1},{"quantity":1375,"price":146.9,"orders":1},{"quantity":1100,"price":137.8,"orders":1}],"sell":[{"quantity":275,"price":174.2,"orders":1},{"quantity":275,"price":178.9,"orders":1},{"quantity":2750,"price":178.95,"orders":2},{"quantity":1925,"price":179.0,"orders":2},{"quantity":1375,"price":180.3,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|43921","symbol":"MPHASIS25AUG2800PE","last_price":157.4,"volume":5500,"average_price":141.1,"oi":45925.0,"net_change":22.6,"total_buy_quantity":25850.0,"total_sell_quantity":22825.0,"lower_circuit_limit":30.25,"upper_circuit_limit":239.35,"last_trade_time":"1754906351516","oi_day_high":46200.0,"oi_day_low":45925.0},"NSE_FO:BSE25AUG2450PE":{"ohlc":{"open":132.55,"high":141.05,"low":104.0,"close":114.95},"depth":{"buy":[{"quantity":750,"price":114.4,"orders":2},{"quantity":1125,"price":114.35,"orders":3},{"quantity":375,"price":114.3,"orders":1},{"quantity":375,"price":113.7,"orders":1},{"quantity":375,"price":111.85,"orders":1}],"sell":[{"quantity":750,"price":115.6,"orders":2},{"quantity":375,"price":115.8,"orders":1},{"quantity":375,"price":115.85,"orders":1},{"quantity":375,"price":115.9,"orders":1},{"quantity":375,"price":116.3,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|76201","symbol":"BSE25AUG2450PE","last_price":114.95,"volume":467625,"average_price":117.84,"oi":291000.0,"net_change":-16.7,"total_buy_quantity":87000.0,"total_sell_quantity":49125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":263.25,"last_trade_time":"1754906375919","oi_day_high":298125.0,"oi_day_low":280125.0},"NSE_FO:CDSL25AUG1480PE":{"ohlc":{"open":13.4,"high":20.4,"low":11.1,"close":13.6},"depth":{"buy":[{"quantity":475,"price":13.6,"orders":1},{"quantity":950,"price":13.45,"orders":2},{"quantity":475,"price":13.4,"orders":1},{"quantity":950,"price":12.95,"orders":2},{"quantity":2850,"price":12.9,"orders":1}],"sell":[{"quantity":475,"price":13.9,"orders":1},{"quantity":475,"price":13.95,"orders":1},{"quantity":475,"price":14.0,"orders":1},{"quantity":475,"price":14.15,"orders":1},{"quantity":950,"price":14.2,"orders":2}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|86348","symbol":"CDSL25AUG1480PE","last_price":13.6,"volume":245575,"average_price":15.36,"oi":176225.0,"net_change":-1.6,"total_buy_quantity":133000.0,"total_sell_quantity":76950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.85,"last_trade_time":"1754906376335","oi_day_high":181925.0,"oi_day_low":163400.0},"NSE_FO:ONGC25AUG240CE":{"ohlc":{"open":1.75,"high":2.05,"low":1.45,"close":1.8},"depth":{"buy":[{"quantity":13500,"price":1.75,"orders":4},{"quantity":114750,"price":1.7,"orders":8},{"quantity":47250,"price":1.65,"orders":10},{"quantity":51750,"price":1.6,"orders":16},{"quantity":31500,"price":1.55,"orders":8}],"sell":[{"quantity":6750,"price":1.8,"orders":3},{"quantity":38250,"price":1.85,"orders":11},{"quantity":49500,"price":1.9,"orders":9},{"quantity":22500,"price":1.95,"orders":7},{"quantity":42750,"price":2.0,"orders":14}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|125680","symbol":"ONGC25AUG240CE","last_price":1.8,"volume":6151500,"average_price":1.67,"oi":1.182375E7,"net_change":-0.05,"total_buy_quantity":936000.0,"total_sell_quantity":1314000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.85,"last_trade_time":"1754906395613","oi_day_high":1.18395E7,"oi_day_low":1.1691E7},"NSE_FO:KPITTECH25AUG1220PE":{"ohlc":{"open":55.45,"high":55.45,"low":33.55,"close":39.35},"depth":{"buy":[{"quantity":800,"price":37.8,"orders":2},{"quantity":400,"price":37.45,"orders":1},{"quantity":400,"price":37.35,"orders":1},{"quantity":400,"price":36.7,"orders":1},{"quantity":800,"price":36.6,"orders":1}],"sell":[{"quantity":400,"price":40.15,"orders":1},{"quantity":400,"price":40.2,"orders":1},{"quantity":400,"price":40.25,"orders":1},{"quantity":400,"price":42.5,"orders":1},{"quantity":2000,"price":42.7,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|106730","symbol":"KPITTECH25AUG1220PE","last_price":39.35,"volume":41200,"average_price":40.98,"oi":73200.0,"net_change":-14.05,"total_buy_quantity":40400.0,"total_sell_quantity":43200.0,"lower_circuit_limit":5.05,"upper_circuit_limit":101.75,"last_trade_time":"1754905701710","oi_day_high":76000.0,"oi_day_low":69600.0},"NSE_FO:TATAMOTORS25AUG670CE":{"ohlc":{"open":6.0,"high":9.3,"low":3.9,"close":8.5},"depth":{"buy":[{"quantity":5600,"price":8.45,"orders":7},{"quantity":9600,"price":8.4,"orders":11},{"quantity":9600,"price":8.35,"orders":7},{"quantity":8800,"price":8.3,"orders":6},{"quantity":12800,"price":8.25,"orders":6}],"sell":[{"quantity":23200,"price":8.5,"orders":3},{"quantity":6400,"price":8.55,"orders":6},{"quantity":7200,"price":8.6,"orders":8},{"quantity":8000,"price":8.65,"orders":7},{"quantity":6400,"price":8.7,"orders":7}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|139338","symbol":"TATAMOTORS25AUG670CE","last_price":8.5,"volume":14168800,"average_price":7.29,"oi":3438400.0,"net_change":1.25,"total_buy_quantity":1410400.0,"total_sell_quantity":613600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.4,"last_trade_time":"1754906397714","oi_day_high":3778400.0,"oi_day_low":3438400.0},"NSE_FO:VBL25AUG520PE":{"ohlc":{"open":25.5,"high":26.05,"low":15.3,"close":16.45},"depth":{"buy":[{"quantity":2050,"price":15.65,"orders":2},{"quantity":6150,"price":15.6,"orders":5},{"quantity":1025,"price":15.55,"orders":1},{"quantity":3075,"price":15.5,"orders":3},{"quantity":1025,"price":15.4,"orders":1}],"sell":[{"quantity":1025,"price":15.9,"orders":1},{"quantity":1025,"price":15.95,"orders":1},{"quantity":1025,"price":16.0,"orders":1},{"quantity":1025,"price":16.05,"orders":1},{"quantity":2050,"price":16.1,"orders":2}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|140802","symbol":"VBL25AUG520PE","last_price":16.45,"volume":273675,"average_price":17.84,"oi":438700.0,"net_change":-9.9,"total_buy_quantity":126075.0,"total_sell_quantity":177325.0,"lower_circuit_limit":5.15,"upper_circuit_limit":47.55,"last_trade_time":"1754906398059","oi_day_high":447925.0,"oi_day_low":430500.0},"NSE_FO:PAYTM25AUG1080PE":{"ohlc":{"open":41.9,"high":48.0,"low":15.9,"close":17.25},"depth":{"buy":[{"quantity":725,"price":16.7,"orders":1},{"quantity":725,"price":16.65,"orders":1},{"quantity":2900,"price":16.6,"orders":4},{"quantity":2900,"price":16.55,"orders":4},{"quantity":725,"price":16.5,"orders":1}],"sell":[{"quantity":725,"price":17.1,"orders":1},{"quantity":2175,"price":17.15,"orders":3},{"quantity":2175,"price":17.2,"orders":3},{"quantity":1450,"price":17.25,"orders":2},{"quantity":725,"price":17.3,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|126648","symbol":"PAYTM25AUG1080PE","last_price":17.25,"volume":2613625,"average_price":23.07,"oi":563325.0,"net_change":-23.5,"total_buy_quantity":299425.0,"total_sell_quantity":180525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":91.75,"last_trade_time":"1754906397757","oi_day_high":591600.0,"oi_day_low":420500.0},"NSE_FO:HDFCLIFE25AUG760CE":{"ohlc":{"open":16.95,"high":16.95,"low":11.7,"close":16.2},"depth":{"buy":[{"quantity":3300,"price":16.1,"orders":3},{"quantity":1100,"price":16.05,"orders":1},{"quantity":1100,"price":16.0,"orders":1},{"quantity":2200,"price":15.95,"orders":2},{"quantity":2200,"price":15.8,"orders":2}],"sell":[{"quantity":1100,"price":16.2,"orders":1},{"quantity":1100,"price":16.35,"orders":1},{"quantity":1100,"price":16.4,"orders":1},{"quantity":1100,"price":16.45,"orders":1},{"quantity":2200,"price":16.5,"orders":2}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|99608","symbol":"HDFCLIFE25AUG760CE","last_price":16.2,"volume":1263900,"average_price":14.5,"oi":1202300.0,"net_change":0.7,"total_buy_quantity":231000.0,"total_sell_quantity":265100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.5,"last_trade_time":"1754906377298","oi_day_high":1219900.0,"oi_day_low":1189100.0},"NSE_FO:NBCC25AUG107.5PE":{"ohlc":{"open":3.8,"high":4.25,"low":2.4,"close":2.6},"depth":{"buy":[{"quantity":26000,"price":2.45,"orders":4},{"quantity":13000,"price":2.4,"orders":2},{"quantity":19500,"price":2.35,"orders":3},{"quantity":6500,"price":2.3,"orders":1},{"quantity":6500,"price":2.25,"orders":1}],"sell":[{"quantity":6500,"price":2.6,"orders":1},{"quantity":19500,"price":2.65,"orders":3},{"quantity":26000,"price":2.7,"orders":4},{"quantity":19500,"price":2.75,"orders":3},{"quantity":6500,"price":2.8,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|116076","symbol":"NBCC25AUG107.5PE","last_price":2.6,"volume":780000,"average_price":3.17,"oi":617500.0,"net_change":-1.95,"total_buy_quantity":539500.0,"total_sell_quantity":1124500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1754906394037","oi_day_high":617500.0,"oi_day_low":409500.0},"NSE_FO:TITAN25AUG3350CE":{"ohlc":{"open":137.6,"high":149.4,"low":96.0,"close":136.0},"depth":{"buy":[{"quantity":175,"price":134.65,"orders":1},{"quantity":175,"price":134.6,"orders":1},{"quantity":175,"price":134.55,"orders":1},{"quantity":175,"price":134.5,"orders":1},{"quantity":175,"price":134.45,"orders":1}],"sell":[{"quantity":175,"price":137.75,"orders":1},{"quantity":175,"price":138.1,"orders":1},{"quantity":175,"price":139.4,"orders":1},{"quantity":175,"price":139.45,"orders":1},{"quantity":175,"price":140.7,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|142301","symbol":"TITAN25AUG3350CE","last_price":136.0,"volume":58100,"average_price":120.02,"oi":58100.0,"net_change":1.55,"total_buy_quantity":17150.0,"total_sell_quantity":28875.0,"lower_circuit_limit":26.55,"upper_circuit_limit":242.35,"last_trade_time":"1754906395567","oi_day_high":65450.0,"oi_day_low":58100.0},"NSE_FO:ASIANPAINT25AUG2400PE":{"ohlc":{"open":15.95,"high":21.6,"low":8.2,"close":10.0},"depth":{"buy":[{"quantity":3000,"price":10.0,"orders":1},{"quantity":250,"price":9.85,"orders":1},{"quantity":500,"price":9.8,"orders":2},{"quantity":500,"price":9.75,"orders":2},{"quantity":250,"price":9.7,"orders":1}],"sell":[{"quantity":250,"price":10.15,"orders":1},{"quantity":250,"price":10.2,"orders":1},{"quantity":250,"price":10.25,"orders":1},{"quantity":250,"price":10.3,"orders":1},{"quantity":500,"price":10.35,"orders":2}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|78022","symbol":"ASIANPAINT25AUG2400PE","last_price":10.0,"volume":401000,"average_price":12.36,"oi":443250.0,"net_change":-4.7,"total_buy_quantity":139250.0,"total_sell_quantity":107500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.8,"last_trade_time":"1754906395412","oi_day_high":443250.0,"oi_day_low":395500.0},"NSE_FO:OFSS25AUG8500PE":{"ohlc":{"open":252.05,"high":275.8,"low":220.0,"close":250.0},"depth":{"buy":[{"quantity":75,"price":234.05,"orders":1},{"quantity":75,"price":234.0,"orders":1},{"quantity":225,"price":233.95,"orders":1},{"quantity":225,"price":233.9,"orders":1},{"quantity":225,"price":231.1,"orders":1}],"sell":[{"quantity":225,"price":265.45,"orders":1},{"quantity":225,"price":275.0,"orders":3},{"quantity":75,"price":299.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|120074","symbol":"OFSS25AUG8500PE","last_price":250.0,"volume":25725,"average_price":240.68,"oi":26700.0,"net_change":-16.95,"total_buy_quantity":29325.0,"total_sell_quantity":525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":549.45,"last_trade_time":"1754906300513","oi_day_high":30450.0,"oi_day_low":26475.0},"NSE_FO:TORNTPHARM25AUG3750CE":{"ohlc":{"open":18.35,"high":25.45,"low":17.3,"close":23.75},"depth":{"buy":[{"quantity":7500,"price":19.85,"orders":1},{"quantity":2500,"price":15.55,"orders":1},{"quantity":250,"price":13.65,"orders":1},{"quantity":2250,"price":11.55,"orders":1},{"quantity":2500,"price":9.6,"orders":1}],"sell":[{"quantity":250,"price":24.45,"orders":1},{"quantity":250,"price":24.5,"orders":1},{"quantity":250,"price":24.6,"orders":1},{"quantity":250,"price":25.65,"orders":1},{"quantity":250,"price":25.95,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|142455","symbol":"TORNTPHARM25AUG3750CE","last_price":23.75,"volume":11500,"average_price":22.08,"oi":30750.0,"net_change":-1.25,"total_buy_quantity":54500.0,"total_sell_quantity":40000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.35,"last_trade_time":"1754906218663","oi_day_high":33500.0,"oi_day_low":30750.0},"NSE_FO:CYIENT25AUG1200PE":{"ohlc":{"open":43.0,"high":53.3,"low":43.0,"close":46.35},"depth":{"buy":[{"quantity":425,"price":45.55,"orders":1},{"quantity":425,"price":45.5,"orders":1},{"quantity":425,"price":44.85,"orders":1},{"quantity":425,"price":44.5,"orders":1},{"quantity":850,"price":44.45,"orders":2}],"sell":[{"quantity":425,"price":46.6,"orders":1},{"quantity":425,"price":46.65,"orders":1},{"quantity":425,"price":46.7,"orders":1},{"quantity":425,"price":46.75,"orders":1},{"quantity":425,"price":46.8,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|90261","symbol":"CYIENT25AUG1200PE","last_price":46.35,"volume":59500,"average_price":48.54,"oi":78200.0,"net_change":-1.25,"total_buy_quantity":87550.0,"total_sell_quantity":70550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":96.95,"last_trade_time":"1754906250259","oi_day_high":89250.0,"oi_day_low":78200.0},"NSE_FO:JSL25AUG690PE":{"ohlc":{"open":28.9,"high":28.9,"low":20.1,"close":26.95},"depth":{"buy":[{"quantity":850,"price":26.9,"orders":1},{"quantity":850,"price":26.7,"orders":1},{"quantity":850,"price":26.65,"orders":1},{"quantity":850,"price":26.45,"orders":1},{"quantity":850,"price":26.4,"orders":1}],"sell":[{"quantity":850,"price":27.55,"orders":1},{"quantity":850,"price":27.6,"orders":1},{"quantity":850,"price":27.7,"orders":1},{"quantity":850,"price":27.95,"orders":1},{"quantity":1700,"price":28.0,"orders":2}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|102959","symbol":"JSL25AUG690PE","last_price":26.95,"volume":119850,"average_price":24.06,"oi":64600.0,"net_change":2.3,"total_buy_quantity":131750.0,"total_sell_quantity":139400.0,"lower_circuit_limit":0.2,"upper_circuit_limit":49.1,"last_trade_time":"1754906248233","oi_day_high":70550.0,"oi_day_low":62900.0},"NSE_FO:UNITDSPR25AUG1340PE":{"ohlc":{"open":50.1,"high":53.7,"low":47.65,"close":49.75},"depth":{"buy":[{"quantity":400,"price":49.95,"orders":1},{"quantity":400,"price":49.65,"orders":1},{"quantity":400,"price":49.6,"orders":1},{"quantity":2000,"price":46.2,"orders":2},{"quantity":1600,"price":44.4,"orders":1}],"sell":[{"quantity":800,"price":51.6,"orders":2},{"quantity":400,"price":51.65,"orders":1},{"quantity":400,"price":51.7,"orders":1},{"quantity":400,"price":51.75,"orders":1},{"quantity":400,"price":51.8,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|143427","symbol":"UNITDSPR25AUG1340PE","last_price":49.75,"volume":15200,"average_price":49.42,"oi":304400.0,"net_change":-7.7,"total_buy_quantity":26800.0,"total_sell_quantity":41200.0,"lower_circuit_limit":16.15,"upper_circuit_limit":98.75,"last_trade_time":"1754905391466","oi_day_high":310800.0,"oi_day_low":303200.0},"NSE_FO:SAIL25AUG125PE":{"ohlc":{"open":5.65,"high":6.5,"low":4.95,"close":4.95},"depth":{"buy":[{"quantity":28200,"price":4.95,"orders":5},{"quantity":9400,"price":4.9,"orders":2},{"quantity":9400,"price":4.85,"orders":2},{"quantity":4700,"price":4.8,"orders":1},{"quantity":4700,"price":4.75,"orders":1}],"sell":[{"quantity":4700,"price":5.05,"orders":1},{"quantity":14100,"price":5.1,"orders":3},{"quantity":14100,"price":5.15,"orders":3},{"quantity":9400,"price":5.2,"orders":2},{"quantity":9400,"price":5.25,"orders":2}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|133216","symbol":"SAIL25AUG125PE","last_price":4.95,"volume":1475800,"average_price":5.48,"oi":2331200.0,"net_change":-0.5,"total_buy_quantity":559300.0,"total_sell_quantity":813100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.45,"last_trade_time":"1754906261722","oi_day_high":2387600.0,"oi_day_low":2298300.0},"NSE_FO:PIDILITIND25AUG2860PE":{"ohlc":{"open":4.0,"high":4.55,"low":3.45,"close":3.5},"depth":{"buy":[{"quantity":250,"price":3.25,"orders":1},{"quantity":250,"price":3.2,"orders":1},{"quantity":250,"price":3.15,"orders":1},{"quantity":250,"price":3.1,"orders":1},{"quantity":500,"price":3.05,"orders":2}],"sell":[{"quantity":500,"price":3.7,"orders":2},{"quantity":250,"price":3.75,"orders":1},{"quantity":250,"price":3.8,"orders":1},{"quantity":250,"price":3.85,"orders":1},{"quantity":250,"price":3.95,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|124423","symbol":"PIDILITIND25AUG2860PE","last_price":3.5,"volume":20000,"average_price":3.99,"oi":36250.0,"net_change":-0.4,"total_buy_quantity":77250.0,"total_sell_quantity":33500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.9,"last_trade_time":"1754905885286","oi_day_high":37000.0,"oi_day_low":31250.0},"NSE_FO:WIPRO25AUG247.5PE":{"ohlc":{"open":9.95,"high":10.1,"low":8.45,"close":8.7},"depth":{"buy":[{"quantity":3000,"price":8.7,"orders":1},{"quantity":3000,"price":8.65,"orders":1},{"quantity":6000,"price":8.6,"orders":2},{"quantity":6000,"price":8.55,"orders":2},{"quantity":9000,"price":8.5,"orders":1}],"sell":[{"quantity":6000,"price":8.85,"orders":2},{"quantity":3000,"price":8.9,"orders":1},{"quantity":3000,"price":9.0,"orders":1},{"quantity":9000,"price":9.05,"orders":2},{"quantity":24000,"price":9.1,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|144193","symbol":"WIPRO25AUG247.5PE","last_price":8.7,"volume":84000,"average_price":9.18,"oi":504000.0,"net_change":-1.7,"total_buy_quantity":465000.0,"total_sell_quantity":324000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.4,"last_trade_time":"1754906310267","oi_day_high":531000.0,"oi_day_low":504000.0},"NSE_FO:TCS25AUG3040CE":{"ohlc":{"open":54.65,"high":61.25,"low":48.05,"close":55.75},"depth":{"buy":[{"quantity":175,"price":55.8,"orders":1},{"quantity":175,"price":55.75,"orders":1},{"quantity":175,"price":55.7,"orders":1},{"quantity":175,"price":55.65,"orders":1},{"quantity":175,"price":55.6,"orders":1}],"sell":[{"quantity":350,"price":56.4,"orders":2},{"quantity":175,"price":56.45,"orders":1},{"quantity":525,"price":56.5,"orders":3},{"quantity":175,"price":56.55,"orders":1},{"quantity":175,"price":56.75,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|138362","symbol":"TCS25AUG3040CE","last_price":55.75,"volume":773675,"average_price":55.5,"oi":392000.0,"net_change":0.05,"total_buy_quantity":63700.0,"total_sell_quantity":63525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":117.2,"last_trade_time":"1754906389213","oi_day_high":424375.0,"oi_day_low":379225.0},"NSE_FO:KAYNES25AUG6200CE":{"ohlc":{"open":79.05,"high":92.2,"low":65.2,"close":76.0},"depth":{"buy":[{"quantity":100,"price":74.55,"orders":1},{"quantity":100,"price":74.5,"orders":1},{"quantity":100,"price":72.25,"orders":1},{"quantity":100,"price":72.05,"orders":1},{"quantity":100,"price":72.0,"orders":1}],"sell":[{"quantity":200,"price":76.55,"orders":2},{"quantity":100,"price":78.8,"orders":1},{"quantity":100,"price":78.85,"orders":1},{"quantity":100,"price":79.95,"orders":1},{"quantity":300,"price":80.0,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|111815","symbol":"KAYNES25AUG6200CE","last_price":76.0,"volume":76500,"average_price":77.77,"oi":97400.0,"net_change":-8.55,"total_buy_quantity":22100.0,"total_sell_quantity":20100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":267.25,"last_trade_time":"1754906395892","oi_day_high":103400.0,"oi_day_low":97400.0},"NSE_FO:MOTHERSON25AUG97.5CE":{"ohlc":{"open":1.25,"high":1.3,"low":0.85,"close":1.0},"depth":{"buy":[{"quantity":18450,"price":0.95,"orders":3},{"quantity":18450,"price":0.9,"orders":3},{"quantity":18450,"price":0.85,"orders":3},{"quantity":18450,"price":0.8,"orders":3},{"quantity":6150,"price":0.75,"orders":1}],"sell":[{"quantity":6150,"price":1.05,"orders":1},{"quantity":30750,"price":1.1,"orders":5},{"quantity":18450,"price":1.15,"orders":3},{"quantity":24600,"price":1.2,"orders":4},{"quantity":12300,"price":1.25,"orders":2}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|47267","symbol":"MOTHERSON25AUG97.5CE","last_price":1.0,"volume":965550,"average_price":0.98,"oi":1020900.0,"net_change":-0.35,"total_buy_quantity":1562100.0,"total_sell_quantity":781050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1754906355045","oi_day_high":1020900.0,"oi_day_low":830250.0},"NSE_FO:UNIONBANK25AUG130PE":{"ohlc":{"open":2.8,"high":2.8,"low":1.2,"close":1.2},"depth":{"buy":[{"quantity":48675,"price":1.15,"orders":7},{"quantity":53100,"price":1.1,"orders":6},{"quantity":66375,"price":1.05,"orders":5},{"quantity":30975,"price":1.0,"orders":3},{"quantity":44250,"price":0.95,"orders":5}],"sell":[{"quantity":44250,"price":1.25,"orders":9},{"quantity":39825,"price":1.3,"orders":8},{"quantity":48675,"price":1.35,"orders":4},{"quantity":13275,"price":1.4,"orders":3},{"quantity":26550,"price":1.45,"orders":3}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|50607","symbol":"UNIONBANK25AUG130PE","last_price":1.2,"volume":2274450,"average_price":1.57,"oi":4327650.0,"net_change":-1.4,"total_buy_quantity":840750.0,"total_sell_quantity":1013325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1754906362404","oi_day_high":4425000.0,"oi_day_low":4230300.0},"NSE_FO:PRESTIGE25AUG1620CE":{"ohlc":{"open":43.2,"high":67.0,"low":40.9,"close":65.0},"depth":{"buy":[{"quantity":450,"price":64.45,"orders":1},{"quantity":450,"price":64.4,"orders":1},{"quantity":450,"price":64.35,"orders":1},{"quantity":450,"price":64.3,"orders":1},{"quantity":450,"price":64.25,"orders":1}],"sell":[{"quantity":450,"price":69.7,"orders":1},{"quantity":450,"price":69.75,"orders":1},{"quantity":450,"price":69.8,"orders":1},{"quantity":450,"price":69.85,"orders":1},{"quantity":1800,"price":69.9,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|128192","symbol":"PRESTIGE25AUG1620CE","last_price":65.0,"volume":536400,"average_price":50.2,"oi":79650.0,"net_change":23.4,"total_buy_quantity":45000.0,"total_sell_quantity":24750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":104.25,"last_trade_time":"1754906376445","oi_day_high":138150.0,"oi_day_low":77400.0},"NSE_FO:SBILIFE25AUG1840CE":{"ohlc":{"open":31.45,"high":36.0,"low":24.1,"close":31.0},"depth":{"buy":[{"quantity":375,"price":31.9,"orders":1},{"quantity":750,"price":31.85,"orders":2},{"quantity":375,"price":31.8,"orders":1},{"quantity":375,"price":31.75,"orders":1},{"quantity":375,"price":31.7,"orders":1}],"sell":[{"quantity":375,"price":32.65,"orders":1},{"quantity":375,"price":32.7,"orders":1},{"quantity":375,"price":32.95,"orders":1},{"quantity":375,"price":33.0,"orders":1},{"quantity":375,"price":33.05,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|133796","symbol":"SBILIFE25AUG1840CE","last_price":31.0,"volume":348750,"average_price":30.29,"oi":161250.0,"net_change":1.05,"total_buy_quantity":75750.0,"total_sell_quantity":98625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.2,"last_trade_time":"1754906376524","oi_day_high":200625.0,"oi_day_low":161250.0},"NSE_FO:LAURUSLABS25AUG870CE":{"ohlc":{"open":6.9,"high":7.9,"low":5.6,"close":7.4},"depth":{"buy":[{"quantity":1700,"price":7.25,"orders":1},{"quantity":3400,"price":7.2,"orders":2},{"quantity":1700,"price":7.15,"orders":1},{"quantity":3400,"price":7.1,"orders":2},{"quantity":1700,"price":7.05,"orders":1}],"sell":[{"quantity":1700,"price":7.4,"orders":1},{"quantity":1700,"price":7.55,"orders":1},{"quantity":5100,"price":7.6,"orders":2},{"quantity":1700,"price":7.7,"orders":1},{"quantity":3400,"price":7.75,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|106953","symbol":"LAURUSLABS25AUG870CE","last_price":7.4,"volume":357000,"average_price":6.85,"oi":455600.0,"net_change":0.5,"total_buy_quantity":484500.0,"total_sell_quantity":365500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.9,"last_trade_time":"1754906342794","oi_day_high":516800.0,"oi_day_low":455600.0},"NSE_FO:OIL25AUG440CE":{"ohlc":{"open":9.55,"high":10.0,"low":5.6,"close":6.4},"depth":{"buy":[{"quantity":1400,"price":6.2,"orders":1},{"quantity":2800,"price":6.15,"orders":2},{"quantity":2800,"price":6.1,"orders":2},{"quantity":2800,"price":6.05,"orders":2},{"quantity":7000,"price":6.0,"orders":4}],"sell":[{"quantity":1400,"price":6.4,"orders":1},{"quantity":2800,"price":6.45,"orders":2},{"quantity":2800,"price":6.5,"orders":2},{"quantity":2800,"price":6.55,"orders":2},{"quantity":4200,"price":6.6,"orders":3}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|125428","symbol":"OIL25AUG440CE","last_price":6.4,"volume":816200,"average_price":6.79,"oi":375200.0,"net_change":-3.4,"total_buy_quantity":260400.0,"total_sell_quantity":203000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.8,"last_trade_time":"1754906344209","oi_day_high":375200.0,"oi_day_low":295400.0},"NSE_FO:PNBHOUSING25AUG980CE":{"ohlc":{"open":0.45,"high":0.6,"low":0.45,"close":0.6},"depth":{"buy":[{"quantity":6500,"price":0.65,"orders":1},{"quantity":3900,"price":0.6,"orders":1},{"quantity":7800,"price":0.45,"orders":1},{"quantity":1950,"price":0.35,"orders":1},{"quantity":1950,"price":0.3,"orders":1}],"sell":[{"quantity":3250,"price":0.95,"orders":3},{"quantity":1300,"price":1.0,"orders":2},{"quantity":650,"price":1.05,"orders":1},{"quantity":650,"price":1.95,"orders":1},{"quantity":1300,"price":4.0,"orders":2}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|126712","symbol":"PNBHOUSING25AUG980CE","last_price":0.6,"volume":2600,"average_price":0.56,"oi":249600.0,"net_change":-0.3,"total_buy_quantity":72150.0,"total_sell_quantity":10400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1754903511243","oi_day_high":250250.0,"oi_day_low":249600.0},"NSE_FO:OBEROIRLTY25AUG1640PE":{"ohlc":{"open":66.8,"high":66.8,"low":51.35,"close":53.0},"depth":{"buy":[{"quantity":350,"price":52.25,"orders":1},{"quantity":350,"price":52.2,"orders":1},{"quantity":350,"price":50.05,"orders":1},{"quantity":350,"price":50.0,"orders":1},{"quantity":1050,"price":49.1,"orders":1}],"sell":[{"quantity":350,"price":57.3,"orders":1},{"quantity":700,"price":57.35,"orders":2},{"quantity":350,"price":57.4,"orders":1},{"quantity":350,"price":57.5,"orders":1},{"quantity":350,"price":57.6,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|124649","symbol":"OBEROIRLTY25AUG1640PE","last_price":53.0,"volume":19950,"average_price":55.76,"oi":54600.0,"net_change":-30.7,"total_buy_quantity":20300.0,"total_sell_quantity":36050.0,"lower_circuit_limit":17.6,"upper_circuit_limit":149.8,"last_trade_time":"1754905950553","oi_day_high":61600.0,"oi_day_low":54600.0},"NSE_FO:GRASIM25AUG2740PE":{"ohlc":{"open":47.1,"high":54.55,"low":32.45,"close":38.1},"depth":{"buy":[{"quantity":250,"price":37.0,"orders":1},{"quantity":250,"price":36.9,"orders":1},{"quantity":500,"price":36.65,"orders":2},{"quantity":250,"price":35.2,"orders":1},{"quantity":500,"price":35.0,"orders":2}],"sell":[{"quantity":250,"price":38.35,"orders":1},{"quantity":250,"price":38.4,"orders":1},{"quantity":1000,"price":38.45,"orders":1},{"quantity":500,"price":39.05,"orders":2},{"quantity":250,"price":39.1,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|88524","symbol":"GRASIM25AUG2740PE","last_price":38.1,"volume":598000,"average_price":44.91,"oi":76250.0,"net_change":-44.45,"total_buy_quantity":91250.0,"total_sell_quantity":62250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":149.6,"last_trade_time":"1754906381977","oi_day_high":95500.0,"oi_day_low":50250.0},"NSE_FO:DALBHARAT25AUG2220PE":{"ohlc":{"open":35.7,"high":39.2,"low":33.45,"close":36.6},"depth":{"buy":[{"quantity":1300,"price":36.0,"orders":2},{"quantity":325,"price":33.95,"orders":1},{"quantity":325,"price":33.85,"orders":1},{"quantity":650,"price":33.8,"orders":1},{"quantity":325,"price":32.5,"orders":1}],"sell":[{"quantity":325,"price":37.2,"orders":1},{"quantity":325,"price":37.25,"orders":1},{"quantity":325,"price":37.35,"orders":1},{"quantity":325,"price":37.5,"orders":1},{"quantity":325,"price":37.55,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|82446","symbol":"DALBHARAT25AUG2220PE","last_price":36.6,"volume":6175,"average_price":35.88,"oi":5200.0,"net_change":2.8,"total_buy_quantity":53950.0,"total_sell_quantity":34125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.35,"last_trade_time":"1754906132866","oi_day_high":6500.0,"oi_day_low":4875.0},"NSE_FO:INDIGO25AUG5900CE":{"ohlc":{"open":55.0,"high":110.0,"low":55.0,"close":98.45},"depth":{"buy":[{"quantity":150,"price":98.35,"orders":1},{"quantity":150,"price":98.25,"orders":1},{"quantity":450,"price":98.2,"orders":3},{"quantity":300,"price":98.15,"orders":2},{"quantity":150,"price":98.1,"orders":1}],"sell":[{"quantity":150,"price":99.95,"orders":1},{"quantity":150,"price":100.0,"orders":1},{"quantity":300,"price":100.4,"orders":2},{"quantity":150,"price":100.45,"orders":1},{"quantity":150,"price":100.55,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|105597","symbol":"INDIGO25AUG5900CE","last_price":98.45,"volume":1152000,"average_price":100.87,"oi":279300.0,"net_change":28.9,"total_buy_quantity":82350.0,"total_sell_quantity":74550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":334.95,"last_trade_time":"1754906396571","oi_day_high":280800.0,"oi_day_low":217950.0},"NSE_FO:NTPC25AUG335PE":{"ohlc":{"open":3.25,"high":4.2,"low":2.6,"close":3.1},"depth":{"buy":[{"quantity":6000,"price":3.05,"orders":4},{"quantity":15000,"price":3.0,"orders":8},{"quantity":16500,"price":2.95,"orders":7},{"quantity":9000,"price":2.9,"orders":5},{"quantity":12000,"price":2.85,"orders":5}],"sell":[{"quantity":3000,"price":3.15,"orders":2},{"quantity":7500,"price":3.2,"orders":4},{"quantity":15000,"price":3.25,"orders":8},{"quantity":10500,"price":3.3,"orders":5},{"quantity":9000,"price":3.35,"orders":3}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|118502","symbol":"NTPC25AUG335PE","last_price":3.1,"volume":6777000,"average_price":3.38,"oi":1779000.0,"net_change":-1.15,"total_buy_quantity":447000.0,"total_sell_quantity":378000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.25,"last_trade_time":"1754906399010","oi_day_high":1881000.0,"oi_day_low":1605000.0},"NSE_FO:HUDCO25AUG210CE":{"ohlc":{"open":4.6,"high":6.65,"low":4.6,"close":6.05},"depth":{"buy":[{"quantity":2775,"price":5.9,"orders":1},{"quantity":22200,"price":5.85,"orders":8},{"quantity":11100,"price":5.8,"orders":4},{"quantity":5550,"price":5.75,"orders":2},{"quantity":5550,"price":5.7,"orders":2}],"sell":[{"quantity":24975,"price":6.0,"orders":4},{"quantity":8325,"price":6.05,"orders":3},{"quantity":16650,"price":6.1,"orders":6},{"quantity":5550,"price":6.15,"orders":2},{"quantity":11100,"price":6.2,"orders":4}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|102043","symbol":"HUDCO25AUG210CE","last_price":6.05,"volume":3074700,"average_price":5.75,"oi":1437450.0,"net_change":1.3,"total_buy_quantity":635475.0,"total_sell_quantity":674325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.75,"last_trade_time":"1754906399652","oi_day_high":1573425.0,"oi_day_low":1418025.0},"NSE_FO:BAJFINANCE25AUG900PE":{"ohlc":{"open":28.3,"high":33.2,"low":26.05,"close":29.9},"depth":{"buy":[{"quantity":1500,"price":29.9,"orders":2},{"quantity":1500,"price":29.85,"orders":2},{"quantity":750,"price":29.5,"orders":1},{"quantity":750,"price":29.45,"orders":1},{"quantity":750,"price":29.3,"orders":1}],"sell":[{"quantity":750,"price":30.3,"orders":1},{"quantity":1500,"price":30.4,"orders":1},{"quantity":750,"price":32.7,"orders":1},{"quantity":13500,"price":32.75,"orders":5},{"quantity":750,"price":33.85,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|79977","symbol":"BAJFINANCE25AUG900PE","last_price":29.9,"volume":399750,"average_price":29.44,"oi":3762750.0,"net_change":-1.2,"total_buy_quantity":111750.0,"total_sell_quantity":94500.0,"lower_circuit_limit":4.5,"upper_circuit_limit":57.7,"last_trade_time":"1754906385992","oi_day_high":3780750.0,"oi_day_low":3753750.0},"NSE_FO:IDFCFIRSTB25AUG69PE":{"ohlc":{"open":1.35,"high":1.35,"low":0.9,"close":1.15},"depth":{"buy":[{"quantity":27825,"price":1.1,"orders":3},{"quantity":74200,"price":1.05,"orders":7},{"quantity":139125,"price":1.0,"orders":6},{"quantity":129850,"price":0.95,"orders":5},{"quantity":185500,"price":0.9,"orders":14}],"sell":[{"quantity":83475,"price":1.15,"orders":5},{"quantity":157675,"price":1.2,"orders":10},{"quantity":64925,"price":1.25,"orders":5},{"quantity":74200,"price":1.3,"orders":5},{"quantity":120575,"price":1.35,"orders":6}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|96567","symbol":"IDFCFIRSTB25AUG69PE","last_price":1.15,"volume":5110525,"average_price":1.08,"oi":5973100.0,"net_change":-0.25,"total_buy_quantity":2532075.0,"total_sell_quantity":2114700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1754906353573","oi_day_high":5991650.0,"oi_day_low":5027050.0},"NSE_FO:ADANIENSOL25AUG800CE":{"ohlc":{"open":21.65,"high":26.05,"low":18.4,"close":23.2},"depth":{"buy":[{"quantity":675,"price":22.85,"orders":1},{"quantity":675,"price":22.8,"orders":1},{"quantity":5400,"price":22.75,"orders":4},{"quantity":675,"price":22.7,"orders":1},{"quantity":1350,"price":22.65,"orders":2}],"sell":[{"quantity":675,"price":23.5,"orders":1},{"quantity":675,"price":23.6,"orders":1},{"quantity":1350,"price":23.65,"orders":2},{"quantity":675,"price":23.7,"orders":1},{"quantity":675,"price":23.75,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|75555","symbol":"ADANIENSOL25AUG800CE","last_price":23.2,"volume":1171125,"average_price":22.89,"oi":1137375.0,"net_change":1.85,"total_buy_quantity":198450.0,"total_sell_quantity":174150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.1,"last_trade_time":"1754906387893","oi_day_high":1165725.0,"oi_day_low":789075.0},"NSE_FO:FORTIS25AUG860CE":{"ohlc":{"open":56.0,"high":69.25,"low":56.0,"close":67.25},"depth":{"buy":[{"quantity":775,"price":68.1,"orders":1},{"quantity":1550,"price":68.05,"orders":2},{"quantity":775,"price":68.0,"orders":1},{"quantity":1550,"price":67.05,"orders":2},{"quantity":2325,"price":65.0,"orders":1}],"sell":[{"quantity":775,"price":69.3,"orders":1},{"quantity":775,"price":69.35,"orders":1},{"quantity":775,"price":70.05,"orders":1},{"quantity":1550,"price":71.05,"orders":1},{"quantity":3100,"price":71.65,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|95411","symbol":"FORTIS25AUG860CE","last_price":67.25,"volume":37975,"average_price":60.72,"oi":95325.0,"net_change":19.2,"total_buy_quantity":84475.0,"total_sell_quantity":38750.0,"lower_circuit_limit":9.9,"upper_circuit_limit":86.2,"last_trade_time":"1754905944882","oi_day_high":103850.0,"oi_day_low":95325.0},"NSE_FO:CHOLAFIN25AUG1440CE":{"ohlc":{"open":49.0,"high":64.5,"low":43.35,"close":58.4},"depth":{"buy":[{"quantity":1250,"price":59.2,"orders":2},{"quantity":625,"price":59.15,"orders":1},{"quantity":625,"price":58.5,"orders":1},{"quantity":625,"price":58.4,"orders":1},{"quantity":625,"price":57.6,"orders":1}],"sell":[{"quantity":625,"price":61.9,"orders":1},{"quantity":625,"price":61.95,"orders":1},{"quantity":625,"price":62.0,"orders":1},{"quantity":625,"price":62.05,"orders":1},{"quantity":4375,"price":64.15,"orders":2}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|87246","symbol":"CHOLAFIN25AUG1440CE","last_price":58.4,"volume":81875,"average_price":52.89,"oi":97500.0,"net_change":14.0,"total_buy_quantity":86875.0,"total_sell_quantity":65000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":96.05,"last_trade_time":"1754906264968","oi_day_high":107500.0,"oi_day_low":97500.0},"NSE_FO:NCC25AUG220CE":{"ohlc":{"open":6.05,"high":8.2,"low":5.7,"close":6.85},"depth":{"buy":[{"quantity":5400,"price":6.75,"orders":1},{"quantity":2700,"price":6.7,"orders":1},{"quantity":2700,"price":6.65,"orders":1},{"quantity":2700,"price":6.5,"orders":1},{"quantity":8100,"price":6.35,"orders":2}],"sell":[{"quantity":2700,"price":7.15,"orders":1},{"quantity":5400,"price":7.2,"orders":2},{"quantity":2700,"price":7.45,"orders":1},{"quantity":2700,"price":7.5,"orders":1},{"quantity":2700,"price":7.65,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|122106","symbol":"NCC25AUG220CE","last_price":6.85,"volume":1714500,"average_price":7.09,"oi":996300.0,"net_change":0.4,"total_buy_quantity":264600.0,"total_sell_quantity":280800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.45,"last_trade_time":"1754906393564","oi_day_high":1117800.0,"oi_day_low":993600.0},"NSE_FO:BOSCHLTD25AUG40500CE":{"ohlc":{"open":350.0,"high":462.35,"low":292.0,"close":324.75},"depth":{"buy":[{"quantity":25,"price":329.7,"orders":1},{"quantity":100,"price":329.65,"orders":1},{"quantity":25,"price":327.8,"orders":1},{"quantity":50,"price":325.9,"orders":1},{"quantity":25,"price":319.7,"orders":1}],"sell":[{"quantity":25,"price":374.75,"orders":1},{"quantity":25,"price":374.8,"orders":1},{"quantity":100,"price":380.15,"orders":1},{"quantity":25,"price":382.3,"orders":1},{"quantity":125,"price":395.25,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|74887","symbol":"BOSCHLTD25AUG40500CE","last_price":324.75,"volume":7825,"average_price":373.89,"oi":10625.0,"net_change":-24.25,"total_buy_quantity":3850.0,"total_sell_quantity":4050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":764.3,"last_trade_time":"1754906370829","oi_day_high":11700.0,"oi_day_low":10600.0},"NSE_FO:MUTHOOTFIN25AUG2600PE":{"ohlc":{"open":79.0,"high":103.15,"low":68.55,"close":92.1},"depth":{"buy":[{"quantity":275,"price":92.1,"orders":1},{"quantity":275,"price":91.6,"orders":1},{"quantity":275,"price":91.05,"orders":1},{"quantity":275,"price":80.05,"orders":1},{"quantity":275,"price":80.0,"orders":1}],"sell":[{"quantity":550,"price":93.9,"orders":2},{"quantity":275,"price":94.0,"orders":1},{"quantity":275,"price":95.95,"orders":1},{"quantity":275,"price":96.0,"orders":1},{"quantity":275,"price":96.55,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|120582","symbol":"MUTHOOTFIN25AUG2600PE","last_price":92.1,"volume":245575,"average_price":90.42,"oi":116600.0,"net_change":15.75,"total_buy_quantity":10725.0,"total_sell_quantity":15125.0,"lower_circuit_limit":12.75,"upper_circuit_limit":139.95,"last_trade_time":"1754906398689","oi_day_high":127600.0,"oi_day_low":110275.0},"NSE_FO:PFC25AUG410CE":{"ohlc":{"open":7.75,"high":14.5,"low":7.35,"close":14.05},"depth":{"buy":[{"quantity":2600,"price":14.05,"orders":2},{"quantity":6500,"price":14.0,"orders":3},{"quantity":3900,"price":13.95,"orders":3},{"quantity":2600,"price":13.9,"orders":2},{"quantity":2600,"price":13.85,"orders":2}],"sell":[{"quantity":20800,"price":14.1,"orders":3},{"quantity":1300,"price":14.15,"orders":1},{"quantity":5200,"price":14.2,"orders":4},{"quantity":16900,"price":14.25,"orders":5},{"quantity":3900,"price":14.3,"orders":3}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|122476","symbol":"PFC25AUG410CE","last_price":14.05,"volume":7979400,"average_price":10.64,"oi":2709200.0,"net_change":6.95,"total_buy_quantity":466700.0,"total_sell_quantity":548600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.1,"last_trade_time":"1754906394974","oi_day_high":3575000.0,"oi_day_low":2709200.0},"NSE_FO:DLF25AUG780PE":{"ohlc":{"open":39.65,"high":40.85,"low":23.4,"close":26.0},"depth":{"buy":[{"quantity":825,"price":25.9,"orders":1},{"quantity":825,"price":25.7,"orders":1},{"quantity":825,"price":25.65,"orders":1},{"quantity":825,"price":25.2,"orders":1},{"quantity":825,"price":25.15,"orders":1}],"sell":[{"quantity":825,"price":26.1,"orders":1},{"quantity":1650,"price":26.15,"orders":1},{"quantity":825,"price":26.2,"orders":1},{"quantity":825,"price":26.25,"orders":1},{"quantity":2475,"price":26.3,"orders":2}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|92575","symbol":"DLF25AUG780PE","last_price":26.0,"volume":819225,"average_price":29.12,"oi":1132725.0,"net_change":-14.35,"total_buy_quantity":71775.0,"total_sell_quantity":111375.0,"lower_circuit_limit":9.6,"upper_circuit_limit":71.1,"last_trade_time":"1754906398351","oi_day_high":1208625.0,"oi_day_low":1097250.0},"NSE_FO:SHRIRAMFIN25AUG630CE":{"ohlc":{"open":10.95,"high":12.65,"low":10.5,"close":11.75},"depth":{"buy":[{"quantity":825,"price":11.6,"orders":1},{"quantity":1650,"price":11.5,"orders":2},{"quantity":825,"price":11.45,"orders":1},{"quantity":2475,"price":11.4,"orders":3},{"quantity":825,"price":11.35,"orders":1}],"sell":[{"quantity":825,"price":11.75,"orders":1},{"quantity":825,"price":11.8,"orders":1},{"quantity":4125,"price":11.9,"orders":1},{"quantity":825,"price":12.15,"orders":1},{"quantity":825,"price":12.2,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|133702","symbol":"SHRIRAMFIN25AUG630CE","last_price":11.75,"volume":742500,"average_price":11.71,"oi":775500.0,"net_change":1.15,"total_buy_quantity":199650.0,"total_sell_quantity":194700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.6,"last_trade_time":"1754906364664","oi_day_high":776325.0,"oi_day_low":733425.0},"NSE_FO:HINDZINC25AUG420PE":{"ohlc":{"open":9.15,"high":11.55,"low":8.0,"close":10.2},"depth":{"buy":[{"quantity":1225,"price":9.9,"orders":1},{"quantity":1225,"price":9.85,"orders":1},{"quantity":1225,"price":9.8,"orders":1},{"quantity":1225,"price":9.6,"orders":1},{"quantity":1225,"price":9.55,"orders":1}],"sell":[{"quantity":1225,"price":10.2,"orders":1},{"quantity":1225,"price":10.25,"orders":1},{"quantity":1225,"price":10.35,"orders":1},{"quantity":1225,"price":10.4,"orders":1},{"quantity":1225,"price":10.45,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|101769","symbol":"HINDZINC25AUG420PE","last_price":10.2,"volume":411600,"average_price":10.11,"oi":674975.0,"net_change":1.5,"total_buy_quantity":275625.0,"total_sell_quantity":221725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.7,"last_trade_time":"1754906130931","oi_day_high":677425.0,"oi_day_low":644350.0},"NSE_FO:BANKBARODA25AUG237.5CE":{"ohlc":{"open":7.5,"high":10.6,"low":7.4,"close":9.8},"depth":{"buy":[{"quantity":2925,"price":9.6,"orders":1},{"quantity":5850,"price":9.55,"orders":2},{"quantity":2925,"price":9.5,"orders":1},{"quantity":2925,"price":9.45,"orders":1},{"quantity":2925,"price":9.35,"orders":1}],"sell":[{"quantity":2925,"price":9.75,"orders":1},{"quantity":2925,"price":9.8,"orders":1},{"quantity":5850,"price":9.85,"orders":2},{"quantity":2925,"price":9.95,"orders":1},{"quantity":11700,"price":10.0,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|71616","symbol":"BANKBARODA25AUG237.5CE","last_price":9.8,"volume":830700,"average_price":9.3,"oi":216450.0,"net_change":3.05,"total_buy_quantity":330525.0,"total_sell_quantity":207675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.75,"last_trade_time":"1754906340002","oi_day_high":368550.0,"oi_day_low":213525.0},"NSE_FO:ABB25AUG5500PE":{"ohlc":{"open":471.35,"high":471.35,"low":388.0,"close":445.65},"depth":{"buy":[{"quantity":125,"price":437.7,"orders":1},{"quantity":250,"price":437.65,"orders":2},{"quantity":2625,"price":437.6,"orders":2},{"quantity":125,"price":437.55,"orders":1},{"quantity":250,"price":437.5,"orders":2}],"sell":[{"quantity":375,"price":488.1,"orders":2},{"quantity":125,"price":488.15,"orders":1},{"quantity":125,"price":488.2,"orders":1},{"quantity":125,"price":488.35,"orders":1},{"quantity":2625,"price":488.65,"orders":2}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|62789","symbol":"ABB25AUG5500PE","last_price":445.65,"volume":4250,"average_price":437.52,"oi":85875.0,"net_change":-39.65,"total_buy_quantity":10250.0,"total_sell_quantity":8500.0,"lower_circuit_limit":223.45,"upper_circuit_limit":747.15,"last_trade_time":"1754906341355","oi_day_high":86250.0,"oi_day_low":85375.0},"NSE_FO:POONAWALLA25AUG420PE":{"ohlc":{"open":6.5,"high":6.65,"low":3.8,"close":4.3},"depth":{"buy":[{"quantity":3400,"price":4.2,"orders":2},{"quantity":1700,"price":4.15,"orders":1},{"quantity":3400,"price":4.1,"orders":2},{"quantity":3400,"price":4.05,"orders":2},{"quantity":6800,"price":4.0,"orders":3}],"sell":[{"quantity":1700,"price":4.4,"orders":1},{"quantity":1700,"price":4.45,"orders":1},{"quantity":1700,"price":4.5,"orders":1},{"quantity":1700,"price":4.55,"orders":1},{"quantity":1700,"price":4.6,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|130491","symbol":"POONAWALLA25AUG420PE","last_price":4.3,"volume":91800,"average_price":4.99,"oi":227800.0,"net_change":-2.3,"total_buy_quantity":209100.0,"total_sell_quantity":258400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.6,"last_trade_time":"1754906361388","oi_day_high":239700.0,"oi_day_low":227800.0},"NSE_FO:360ONE25AUG1060CE":{"ohlc":{"open":16.0,"high":17.5,"low":12.5,"close":16.8},"depth":{"buy":[{"quantity":500,"price":16.05,"orders":1},{"quantity":2000,"price":16.0,"orders":1},{"quantity":500,"price":14.65,"orders":1},{"quantity":4000,"price":14.45,"orders":1},{"quantity":500,"price":13.95,"orders":1}],"sell":[{"quantity":500,"price":17.55,"orders":1},{"quantity":500,"price":17.6,"orders":1},{"quantity":500,"price":17.7,"orders":1},{"quantity":500,"price":17.75,"orders":1},{"quantity":500,"price":19.55,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|62612","symbol":"360ONE25AUG1060CE","last_price":16.8,"volume":37000,"average_price":15.25,"oi":194500.0,"net_change":-4.35,"total_buy_quantity":101000.0,"total_sell_quantity":82500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.1,"last_trade_time":"1754906363727","oi_day_high":203500.0,"oi_day_low":194000.0},"NSE_FO:ANGELONE25AUG2600CE":{"ohlc":{"open":70.0,"high":76.05,"low":57.35,"close":68.0},"depth":{"buy":[{"quantity":250,"price":67.6,"orders":1},{"quantity":500,"price":67.55,"orders":2},{"quantity":500,"price":67.5,"orders":1},{"quantity":250,"price":67.45,"orders":1},{"quantity":250,"price":67.4,"orders":1}],"sell":[{"quantity":250,"price":69.15,"orders":1},{"quantity":500,"price":69.4,"orders":2},{"quantity":250,"price":70.0,"orders":1},{"quantity":250,"price":70.1,"orders":1},{"quantity":500,"price":71.0,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|77052","symbol":"ANGELONE25AUG2600CE","last_price":68.0,"volume":511000,"average_price":69.27,"oi":199000.0,"net_change":-3.8,"total_buy_quantity":77500.0,"total_sell_quantity":42500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":183.15,"last_trade_time":"1754906379196","oi_day_high":227000.0,"oi_day_low":199000.0},"NSE_FO:CANBK25AUG107PE":{"ohlc":{"open":1.9,"high":1.9,"low":1.35,"close":1.5},"depth":{"buy":[{"quantity":81000,"price":1.4,"orders":10},{"quantity":94500,"price":1.35,"orders":12},{"quantity":168750,"price":1.3,"orders":9},{"quantity":108000,"price":1.25,"orders":5},{"quantity":74250,"price":1.2,"orders":3}],"sell":[{"quantity":101250,"price":1.5,"orders":12},{"quantity":135000,"price":1.55,"orders":10},{"quantity":81000,"price":1.6,"orders":7},{"quantity":67500,"price":1.65,"orders":6},{"quantity":60750,"price":1.7,"orders":6}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|76704","symbol":"CANBK25AUG107PE","last_price":1.5,"volume":2369250,"average_price":1.55,"oi":2281500.0,"net_change":-0.65,"total_buy_quantity":1329750.0,"total_sell_quantity":1498500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1754906340004","oi_day_high":2342250.0,"oi_day_low":2241000.0},"NSE_FO:TATAELXSI25AUG6100PE":{"ohlc":{"open":427.75,"high":457.9,"low":427.75,"close":429.35},"depth":{"buy":[{"quantity":100,"price":446.95,"orders":1},{"quantity":400,"price":439.15,"orders":1},{"quantity":1000,"price":435.3,"orders":1},{"quantity":300,"price":415.0,"orders":1},{"quantity":500,"price":407.95,"orders":1}],"sell":[{"quantity":200,"price":485.1,"orders":1},{"quantity":200,"price":485.15,"orders":2},{"quantity":100,"price":485.25,"orders":1},{"quantity":100,"price":485.4,"orders":1},{"quantity":100,"price":485.6,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|137654","symbol":"TATAELXSI25AUG6100PE","last_price":429.35,"volume":600,"average_price":436.77,"oi":6200.0,"net_change":68.35,"total_buy_quantity":9100.0,"total_sell_quantity":8800.0,"lower_circuit_limit":115.25,"upper_circuit_limit":606.75,"last_trade_time":"1754901900742","oi_day_high":6200.0,"oi_day_low":6200.0},"NSE_FO:INDIANB25AUG620CE":{"ohlc":{"open":44.65,"high":60.1,"low":44.0,"close":60.1},"depth":{"buy":[{"quantity":1000,"price":59.0,"orders":1},{"quantity":1000,"price":58.95,"orders":1},{"quantity":1000,"price":58.1,"orders":1},{"quantity":5000,"price":58.05,"orders":2},{"quantity":4000,"price":57.4,"orders":1}],"sell":[{"quantity":3000,"price":61.9,"orders":3},{"quantity":1000,"price":61.95,"orders":1},{"quantity":4000,"price":62.0,"orders":1},{"quantity":10000,"price":62.6,"orders":1},{"quantity":10000,"price":63.7,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|46073","symbol":"INDIANB25AUG620CE","last_price":60.1,"volume":34000,"average_price":47.86,"oi":97000.0,"net_change":24.3,"total_buy_quantity":99000.0,"total_sell_quantity":33000.0,"lower_circuit_limit":5.45,"upper_circuit_limit":66.15,"last_trade_time":"1754906186543","oi_day_high":107000.0,"oi_day_low":97000.0},"NSE_FO:UNIONBANK25AUG130CE":{"ohlc":{"open":4.1,"high":6.3,"low":4.1,"close":6.15},"depth":{"buy":[{"quantity":4425,"price":6.2,"orders":1},{"quantity":17700,"price":6.15,"orders":2},{"quantity":4425,"price":6.05,"orders":1},{"quantity":30975,"price":6.0,"orders":3},{"quantity":26550,"price":5.95,"orders":2}],"sell":[{"quantity":35400,"price":6.25,"orders":2},{"quantity":17700,"price":6.3,"orders":4},{"quantity":13275,"price":6.35,"orders":3},{"quantity":22125,"price":6.4,"orders":4},{"quantity":13275,"price":6.45,"orders":2}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|50606","symbol":"UNIONBANK25AUG130CE","last_price":6.15,"volume":2557650,"average_price":5.41,"oi":4447125.0,"net_change":2.25,"total_buy_quantity":725700.0,"total_sell_quantity":606225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.9,"last_trade_time":"1754906376341","oi_day_high":4526775.0,"oi_day_low":4447125.0},"NSE_FO:DIVISLAB25AUG6600CE":{"ohlc":{"open":13.65,"high":13.85,"low":9.35,"close":12.2},"depth":{"buy":[{"quantity":100,"price":11.4,"orders":1},{"quantity":400,"price":11.35,"orders":4},{"quantity":100,"price":11.15,"orders":1},{"quantity":100,"price":11.1,"orders":1},{"quantity":100,"price":11.0,"orders":1}],"sell":[{"quantity":100,"price":12.2,"orders":1},{"quantity":200,"price":12.25,"orders":2},{"quantity":200,"price":12.3,"orders":2},{"quantity":300,"price":12.35,"orders":2},{"quantity":100,"price":12.4,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|91883","symbol":"DIVISLAB25AUG6600CE","last_price":12.2,"volume":128900,"average_price":11.47,"oi":147500.0,"net_change":-1.45,"total_buy_quantity":78000.0,"total_sell_quantity":20600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.65,"last_trade_time":"1754906375301","oi_day_high":157500.0,"oi_day_low":127400.0},"NSE_FO:SBIN25AUG800PE":{"ohlc":{"open":8.8,"high":9.0,"low":3.5,"close":3.8},"depth":{"buy":[{"quantity":1500,"price":3.75,"orders":1},{"quantity":19500,"price":3.7,"orders":15},{"quantity":18000,"price":3.65,"orders":12},{"quantity":27750,"price":3.6,"orders":17},{"quantity":26250,"price":3.55,"orders":13}],"sell":[{"quantity":3750,"price":3.8,"orders":3},{"quantity":42750,"price":3.85,"orders":15},{"quantity":21750,"price":3.9,"orders":14},{"quantity":36000,"price":3.95,"orders":15},{"quantity":32250,"price":4.0,"orders":18}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|134247","symbol":"SBIN25AUG800PE","last_price":3.8,"volume":21758250,"average_price":4.55,"oi":8075250.0,"net_change":-6.7,"total_buy_quantity":694500.0,"total_sell_quantity":1101750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.5,"last_trade_time":"1754906393429","oi_day_high":8547750.0,"oi_day_low":8075250.0},"NSE_FO:AUROPHARMA25AUG1140PE":{"ohlc":{"open":96.1,"high":102.6,"low":87.0,"close":90.3},"depth":{"buy":[{"quantity":550,"price":90.0,"orders":1},{"quantity":550,"price":89.95,"orders":1},{"quantity":550,"price":89.85,"orders":1},{"quantity":550,"price":89.5,"orders":1},{"quantity":550,"price":88.35,"orders":1}],"sell":[{"quantity":550,"price":92.6,"orders":1},{"quantity":550,"price":92.65,"orders":1},{"quantity":550,"price":92.8,"orders":1},{"quantity":550,"price":92.9,"orders":1},{"quantity":550,"price":93.0,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|69306","symbol":"AUROPHARMA25AUG1140PE","last_price":90.3,"volume":6600,"average_price":94.21,"oi":78100.0,"net_change":-8.55,"total_buy_quantity":39050.0,"total_sell_quantity":68750.0,"lower_circuit_limit":49.2,"upper_circuit_limit":148.5,"last_trade_time":"1754905737938","oi_day_high":78650.0,"oi_day_low":78100.0},"NSE_FO:TATAMOTORS25AUG670PE":{"ohlc":{"open":44.55,"high":44.55,"low":22.0,"close":22.3},"depth":{"buy":[{"quantity":2400,"price":22.3,"orders":3},{"quantity":1600,"price":22.25,"orders":2},{"quantity":1600,"price":22.2,"orders":2},{"quantity":800,"price":22.15,"orders":1},{"quantity":1600,"price":22.05,"orders":2}],"sell":[{"quantity":1600,"price":22.45,"orders":2},{"quantity":2400,"price":22.5,"orders":3},{"quantity":1600,"price":22.55,"orders":2},{"quantity":1600,"price":22.6,"orders":2},{"quantity":800,"price":22.65,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|139339","symbol":"TATAMOTORS25AUG670PE","last_price":22.3,"volume":812800,"average_price":27.04,"oi":1559200.0,"net_change":-19.6,"total_buy_quantity":110400.0,"total_sell_quantity":129600.0,"lower_circuit_limit":15.6,"upper_circuit_limit":68.2,"last_trade_time":"1754906382231","oi_day_high":1628000.0,"oi_day_low":1559200.0},"NSE_FO:BHARATFORG25AUG1160CE":{"ohlc":{"open":19.0,"high":38.25,"low":18.4,"close":30.7},"depth":{"buy":[{"quantity":500,"price":30.6,"orders":1},{"quantity":1000,"price":30.55,"orders":2},{"quantity":500,"price":30.5,"orders":1},{"quantity":1000,"price":30.35,"orders":2},{"quantity":1000,"price":30.3,"orders":2}],"sell":[{"quantity":500,"price":31.35,"orders":1},{"quantity":500,"price":31.4,"orders":1},{"quantity":500,"price":31.6,"orders":1},{"quantity":500,"price":31.65,"orders":1},{"quantity":500,"price":31.85,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|81835","symbol":"BHARATFORG25AUG1160CE","last_price":30.7,"volume":1152000,"average_price":31.58,"oi":549500.0,"net_change":11.5,"total_buy_quantity":84500.0,"total_sell_quantity":52500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.35,"last_trade_time":"1754906385032","oi_day_high":563500.0,"oi_day_low":528000.0},"NSE_FO:BANDHANBNK25AUG167.5PE":{"ohlc":{"open":5.8,"high":6.35,"low":5.5,"close":5.9},"depth":{"buy":[{"quantity":7200,"price":5.8,"orders":2},{"quantity":3600,"price":5.75,"orders":1},{"quantity":3600,"price":5.65,"orders":1},{"quantity":3600,"price":5.6,"orders":1},{"quantity":3600,"price":5.55,"orders":1}],"sell":[{"quantity":7200,"price":5.9,"orders":2},{"quantity":3600,"price":5.95,"orders":1},{"quantity":3600,"price":6.0,"orders":1},{"quantity":3600,"price":6.2,"orders":1},{"quantity":21600,"price":6.25,"orders":2}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|71281","symbol":"BANDHANBNK25AUG167.5PE","last_price":5.9,"volume":93600,"average_price":5.84,"oi":406800.0,"net_change":-0.35,"total_buy_quantity":291600.0,"total_sell_quantity":298800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.25,"last_trade_time":"1754906370500","oi_day_high":410400.0,"oi_day_low":381600.0},"NSE_FO:CROMPTON25AUG325PE":{"ohlc":{"open":13.3,"high":13.3,"low":9.75,"close":10.8},"depth":{"buy":[{"quantity":3600,"price":10.4,"orders":2},{"quantity":1800,"price":10.35,"orders":1},{"quantity":1800,"price":10.25,"orders":1},{"quantity":1800,"price":10.2,"orders":1},{"quantity":1800,"price":10.15,"orders":1}],"sell":[{"quantity":1800,"price":11.0,"orders":1},{"quantity":1800,"price":11.05,"orders":1},{"quantity":1800,"price":11.1,"orders":1},{"quantity":1800,"price":11.15,"orders":1},{"quantity":1800,"price":11.25,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|80930","symbol":"CROMPTON25AUG325PE","last_price":10.8,"volume":118800,"average_price":11.26,"oi":198000.0,"net_change":-0.25,"total_buy_quantity":198000.0,"total_sell_quantity":201600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.05,"last_trade_time":"1754901557308","oi_day_high":212400.0,"oi_day_low":196200.0},"NSE_FO:ASHOKLEY25AUG120PE":{"ohlc":{"open":6.25,"high":6.3,"low":2.75,"close":3.05},"depth":{"buy":[{"quantity":10000,"price":3.05,"orders":2},{"quantity":65000,"price":3.0,"orders":10},{"quantity":40000,"price":2.95,"orders":8},{"quantity":85000,"price":2.9,"orders":10},{"quantity":35000,"price":2.85,"orders":6}],"sell":[{"quantity":115000,"price":3.1,"orders":10},{"quantity":50000,"price":3.15,"orders":8},{"quantity":75000,"price":3.2,"orders":9},{"quantity":55000,"price":3.25,"orders":7},{"quantity":100000,"price":3.3,"orders":9}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|77803","symbol":"ASHOKLEY25AUG120PE","last_price":3.05,"volume":4620000,"average_price":3.4,"oi":3035000.0,"net_change":-2.9,"total_buy_quantity":1285000.0,"total_sell_quantity":1840000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.95,"last_trade_time":"1754906398147","oi_day_high":3205000.0,"oi_day_low":2665000.0},"NSE_FO:GAIL25AUG177.5CE":{"ohlc":{"open":1.9,"high":1.95,"low":1.45,"close":1.95},"depth":{"buy":[{"quantity":12600,"price":1.9,"orders":4},{"quantity":25200,"price":1.85,"orders":6},{"quantity":31500,"price":1.8,"orders":7},{"quantity":47250,"price":1.75,"orders":4},{"quantity":9450,"price":1.7,"orders":3}],"sell":[{"quantity":3150,"price":1.95,"orders":1},{"quantity":15750,"price":2.0,"orders":5},{"quantity":9450,"price":2.05,"orders":2},{"quantity":44100,"price":2.1,"orders":7},{"quantity":15750,"price":2.15,"orders":5}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|86617","symbol":"GAIL25AUG177.5CE","last_price":1.95,"volume":853650,"average_price":1.75,"oi":1159200.0,"net_change":0.15,"total_buy_quantity":721350.0,"total_sell_quantity":560700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1754906372777","oi_day_high":1278900.0,"oi_day_low":1159200.0},"NSE_FO:TRENT25AUG5000CE":{"ohlc":{"open":419.0,"high":510.0,"low":400.0,"close":476.0},"depth":{"buy":[{"quantity":100,"price":467.5,"orders":1},{"quantity":100,"price":467.45,"orders":1},{"quantity":100,"price":467.1,"orders":1},{"quantity":100,"price":467.0,"orders":1},{"quantity":200,"price":466.95,"orders":1}],"sell":[{"quantity":100,"price":472.7,"orders":1},{"quantity":100,"price":472.75,"orders":1},{"quantity":100,"price":474.15,"orders":1},{"quantity":100,"price":476.05,"orders":1},{"quantity":100,"price":477.25,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|139485","symbol":"TRENT25AUG5000CE","last_price":476.0,"volume":16300,"average_price":461.62,"oi":107000.0,"net_change":104.05,"total_buy_quantity":12800.0,"total_sell_quantity":14200.0,"lower_circuit_limit":72.3,"upper_circuit_limit":919.15,"last_trade_time":"1754905496300","oi_day_high":111600.0,"oi_day_low":107000.0},"NSE_FO:PAGEIND25AUG49000CE":{"ohlc":{"open":71.05,"high":87.35,"low":40.0,"close":78.0},"depth":{"buy":[{"quantity":30,"price":73.05,"orders":2},{"quantity":15,"price":73.0,"orders":1},{"quantity":15,"price":64.8,"orders":1},{"quantity":450,"price":60.2,"orders":1},{"quantity":15,"price":50.0,"orders":1}],"sell":[{"quantity":15,"price":83.9,"orders":1},{"quantity":15,"price":83.95,"orders":1},{"quantity":15,"price":84.1,"orders":1},{"quantity":15,"price":84.15,"orders":1},{"quantity":15,"price":85.55,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|126009","symbol":"PAGEIND25AUG49000CE","last_price":78.0,"volume":13140,"average_price":66.53,"oi":6105.0,"net_change":-12.85,"total_buy_quantity":5505.0,"total_sell_quantity":1125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":310.4,"last_trade_time":"1754906370110","oi_day_high":6720.0,"oi_day_low":5520.0},"NSE_FO:ADANIGREEN25AUG980PE":{"ohlc":{"open":68.9,"high":78.5,"low":58.35,"close":60.55},"depth":{"buy":[{"quantity":600,"price":59.8,"orders":1},{"quantity":1200,"price":59.75,"orders":2},{"quantity":600,"price":58.75,"orders":1},{"quantity":600,"price":58.7,"orders":1},{"quantity":600,"price":57.85,"orders":1}],"sell":[{"quantity":600,"price":60.95,"orders":1},{"quantity":600,"price":61.0,"orders":1},{"quantity":600,"price":61.35,"orders":1},{"quantity":600,"price":61.5,"orders":1},{"quantity":6000,"price":64.0,"orders":2}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|64162","symbol":"ADANIGREEN25AUG980PE","last_price":60.55,"volume":55200,"average_price":65.94,"oi":144000.0,"net_change":-15.55,"total_buy_quantity":79800.0,"total_sell_quantity":69000.0,"lower_circuit_limit":18.05,"upper_circuit_limit":134.15,"last_trade_time":"1754906305347","oi_day_high":149400.0,"oi_day_low":143400.0},"NSE_FO:POLYCAB25AUG6800PE":{"ohlc":{"open":195.6,"high":234.7,"low":154.0,"close":184.6},"depth":{"buy":[{"quantity":125,"price":171.35,"orders":1},{"quantity":125,"price":165.05,"orders":1},{"quantity":125,"price":165.0,"orders":1},{"quantity":125,"price":164.5,"orders":1},{"quantity":125,"price":157.0,"orders":1}],"sell":[{"quantity":125,"price":185.35,"orders":1},{"quantity":125,"price":185.55,"orders":1},{"quantity":375,"price":185.6,"orders":1},{"quantity":125,"price":189.8,"orders":1},{"quantity":125,"price":189.85,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|130369","symbol":"POLYCAB25AUG6800PE","last_price":184.6,"volume":89625,"average_price":186.14,"oi":70375.0,"net_change":-6.95,"total_buy_quantity":22625.0,"total_sell_quantity":49000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":429.5,"last_trade_time":"1754906395112","oi_day_high":73500.0,"oi_day_low":64625.0},"NSE_FO:ASIANPAINT25AUG2400CE":{"ohlc":{"open":77.75,"high":118.0,"low":71.5,"close":103.9},"depth":{"buy":[{"quantity":500,"price":105.55,"orders":2},{"quantity":250,"price":105.5,"orders":1},{"quantity":250,"price":105.45,"orders":1},{"quantity":250,"price":105.4,"orders":1},{"quantity":250,"price":105.25,"orders":1}],"sell":[{"quantity":250,"price":108.5,"orders":1},{"quantity":250,"price":108.55,"orders":1},{"quantity":250,"price":108.6,"orders":1},{"quantity":250,"price":108.7,"orders":1},{"quantity":250,"price":108.95,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|78021","symbol":"ASIANPAINT25AUG2400CE","last_price":103.9,"volume":53750,"average_price":100.44,"oi":220000.0,"net_change":11.0,"total_buy_quantity":23500.0,"total_sell_quantity":29750.0,"lower_circuit_limit":22.65,"upper_circuit_limit":163.15,"last_trade_time":"1754906346950","oi_day_high":220000.0,"oi_day_low":214500.0},"NSE_FO:HDFCLIFE25AUG760PE":{"ohlc":{"open":12.65,"high":15.15,"low":10.0,"close":10.1},"depth":{"buy":[{"quantity":1100,"price":10.15,"orders":1},{"quantity":1100,"price":10.1,"orders":1},{"quantity":4400,"price":10.05,"orders":4},{"quantity":3300,"price":10.0,"orders":3},{"quantity":4400,"price":9.95,"orders":2}],"sell":[{"quantity":2200,"price":10.35,"orders":2},{"quantity":1100,"price":10.4,"orders":1},{"quantity":2200,"price":10.5,"orders":2},{"quantity":1100,"price":10.55,"orders":1},{"quantity":1100,"price":10.6,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|99609","symbol":"HDFCLIFE25AUG760PE","last_price":10.1,"volume":792000,"average_price":12.41,"oi":485100.0,"net_change":-2.4,"total_buy_quantity":236500.0,"total_sell_quantity":191400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.5,"last_trade_time":"1754906340004","oi_day_high":503800.0,"oi_day_low":436700.0},"NSE_FO:SBICARD25AUG810PE":{"ohlc":{"open":25.7,"high":27.25,"low":20.5,"close":22.15},"depth":{"buy":[{"quantity":800,"price":21.2,"orders":1},{"quantity":1600,"price":21.15,"orders":2},{"quantity":800,"price":21.1,"orders":1},{"quantity":800,"price":21.0,"orders":1},{"quantity":800,"price":20.9,"orders":1}],"sell":[{"quantity":800,"price":22.7,"orders":1},{"quantity":800,"price":22.75,"orders":1},{"quantity":800,"price":23.35,"orders":1},{"quantity":4000,"price":24.5,"orders":1},{"quantity":2400,"price":24.7,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|131001","symbol":"SBICARD25AUG810PE","last_price":22.15,"volume":28000,"average_price":22.92,"oi":176000.0,"net_change":-7.6,"total_buy_quantity":61600.0,"total_sell_quantity":88800.0,"lower_circuit_limit":5.5,"upper_circuit_limit":54.0,"last_trade_time":"1754906136022","oi_day_high":180800.0,"oi_day_low":172000.0},"NSE_FO:IEX25AUG135CE":{"ohlc":{"open":6.95,"high":6.95,"low":5.15,"close":6.2},"depth":{"buy":[{"quantity":11250,"price":6.05,"orders":3},{"quantity":3750,"price":6.0,"orders":1},{"quantity":7500,"price":5.95,"orders":2},{"quantity":7500,"price":5.9,"orders":2},{"quantity":7500,"price":5.85,"orders":2}],"sell":[{"quantity":3750,"price":6.15,"orders":1},{"quantity":11250,"price":6.2,"orders":3},{"quantity":7500,"price":6.25,"orders":2},{"quantity":3750,"price":6.3,"orders":1},{"quantity":3750,"price":6.35,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|50290","symbol":"IEX25AUG135CE","last_price":6.2,"volume":1507500,"average_price":6.09,"oi":2587500.0,"net_change":-0.6,"total_buy_quantity":528750.0,"total_sell_quantity":461250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.8,"last_trade_time":"1754906340502","oi_day_high":2673750.0,"oi_day_low":2587500.0},"NSE_FO:HUDCO25AUG210PE":{"ohlc":{"open":8.9,"high":8.9,"low":5.25,"close":5.8},"depth":{"buy":[{"quantity":11100,"price":5.75,"orders":4},{"quantity":5550,"price":5.7,"orders":2},{"quantity":2775,"price":5.65,"orders":1},{"quantity":2775,"price":5.6,"orders":1},{"quantity":5550,"price":5.55,"orders":2}],"sell":[{"quantity":5550,"price":5.9,"orders":2},{"quantity":5550,"price":5.95,"orders":2},{"quantity":8325,"price":6.0,"orders":3},{"quantity":5550,"price":6.05,"orders":2},{"quantity":11100,"price":6.1,"orders":4}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|102058","symbol":"HUDCO25AUG210PE","last_price":5.8,"volume":1273725,"average_price":6.51,"oi":968475.0,"net_change":-2.65,"total_buy_quantity":482850.0,"total_sell_quantity":649350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.45,"last_trade_time":"1754906399655","oi_day_high":976800.0,"oi_day_low":860250.0},"NSE_FO:HDFCAMC25AUG5700CE":{"ohlc":{"open":54.1,"high":83.15,"low":39.8,"close":47.45},"depth":{"buy":[{"quantity":150,"price":46.05,"orders":1},{"quantity":300,"price":46.0,"orders":1},{"quantity":300,"price":45.6,"orders":1},{"quantity":150,"price":45.05,"orders":1},{"quantity":750,"price":45.0,"orders":4}],"sell":[{"quantity":150,"price":47.85,"orders":1},{"quantity":150,"price":47.9,"orders":1},{"quantity":150,"price":47.95,"orders":1},{"quantity":150,"price":48.0,"orders":1},{"quantity":150,"price":48.2,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|42386","symbol":"HDFCAMC25AUG5700CE","last_price":47.45,"volume":388500,"average_price":55.96,"oi":171000.0,"net_change":-23.55,"total_buy_quantity":23700.0,"total_sell_quantity":44100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":202.45,"last_trade_time":"1754906399838","oi_day_high":182550.0,"oi_day_low":155700.0},"NSE_FO:GRANULES25AUG470PE":{"ohlc":{"open":33.1,"high":33.55,"low":32.1,"close":32.1},"depth":{"buy":[{"quantity":1075,"price":33.4,"orders":1},{"quantity":10750,"price":32.55,"orders":1},{"quantity":4300,"price":32.25,"orders":1},{"quantity":1075,"price":31.9,"orders":1},{"quantity":5375,"price":31.3,"orders":2}],"sell":[{"quantity":1075,"price":35.35,"orders":1},{"quantity":1075,"price":35.4,"orders":1},{"quantity":1075,"price":35.45,"orders":1},{"quantity":1075,"price":35.75,"orders":1},{"quantity":10750,"price":36.65,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|88360","symbol":"GRANULES25AUG470PE","last_price":32.1,"volume":4300,"average_price":32.72,"oi":244025.0,"net_change":-4.5,"total_buy_quantity":102125.0,"total_sell_quantity":119325.0,"lower_circuit_limit":13.9,"upper_circuit_limit":59.3,"last_trade_time":"1754904668825","oi_day_high":245100.0,"oi_day_low":244025.0},"NSE_FO:TECHM25AUG1460CE":{"ohlc":{"open":44.15,"high":46.85,"low":38.75,"close":42.05},"depth":{"buy":[{"quantity":600,"price":40.85,"orders":1},{"quantity":600,"price":40.8,"orders":1},{"quantity":600,"price":40.75,"orders":1},{"quantity":600,"price":40.7,"orders":1},{"quantity":600,"price":40.5,"orders":1}],"sell":[{"quantity":600,"price":42.65,"orders":1},{"quantity":600,"price":42.7,"orders":1},{"quantity":600,"price":44.4,"orders":1},{"quantity":600,"price":44.65,"orders":1},{"quantity":600,"price":44.7,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|42091","symbol":"TECHM25AUG1460CE","last_price":42.05,"volume":196800,"average_price":43.08,"oi":245400.0,"net_change":-4.05,"total_buy_quantity":87000.0,"total_sell_quantity":40800.0,"lower_circuit_limit":1.9,"upper_circuit_limit":90.3,"last_trade_time":"1754906387672","oi_day_high":247800.0,"oi_day_low":239400.0},"NSE_FO:INOXWIND25AUG150CE":{"ohlc":{"open":2.15,"high":2.55,"low":1.85,"close":2.2},"depth":{"buy":[{"quantity":3272,"price":2.15,"orders":1},{"quantity":13088,"price":2.1,"orders":4},{"quantity":6544,"price":2.05,"orders":2},{"quantity":9816,"price":2.0,"orders":3},{"quantity":3272,"price":1.95,"orders":1}],"sell":[{"quantity":3272,"price":2.25,"orders":1},{"quantity":3272,"price":2.3,"orders":1},{"quantity":9816,"price":2.35,"orders":3},{"quantity":9816,"price":2.4,"orders":3},{"quantity":16360,"price":2.45,"orders":5}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|51733","symbol":"INOXWIND25AUG150CE","last_price":2.2,"volume":736200,"average_price":2.18,"oi":912888.0,"net_change":0.05,"total_buy_quantity":484256.0,"total_sell_quantity":510432.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1754906371966","oi_day_high":912888.0,"oi_day_low":834360.0},"NSE_FO:KEI25AUG3850PE":{"ohlc":{"open":111.35,"high":128.45,"low":82.1,"close":106.8},"depth":{"buy":[{"quantity":175,"price":104.55,"orders":1},{"quantity":175,"price":104.5,"orders":1},{"quantity":175,"price":104.05,"orders":1},{"quantity":175,"price":103.4,"orders":1},{"quantity":175,"price":103.35,"orders":1}],"sell":[{"quantity":175,"price":107.05,"orders":1},{"quantity":175,"price":107.1,"orders":1},{"quantity":175,"price":107.45,"orders":1},{"quantity":175,"price":107.5,"orders":1},{"quantity":175,"price":107.55,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|104858","symbol":"KEI25AUG3850PE","last_price":106.8,"volume":13825,"average_price":108.61,"oi":39725.0,"net_change":0.85,"total_buy_quantity":42700.0,"total_sell_quantity":22225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":255.3,"last_trade_time":"1754905327359","oi_day_high":40075.0,"oi_day_low":38325.0},"NSE_FO:HINDPETRO25AUG420PE":{"ohlc":{"open":15.0,"high":23.45,"low":12.95,"close":17.15},"depth":{"buy":[{"quantity":2025,"price":16.8,"orders":1},{"quantity":4050,"price":16.75,"orders":2},{"quantity":2025,"price":16.7,"orders":1},{"quantity":2025,"price":16.65,"orders":1},{"quantity":6075,"price":16.45,"orders":2}],"sell":[{"quantity":4050,"price":17.1,"orders":2},{"quantity":2025,"price":17.15,"orders":1},{"quantity":2025,"price":17.25,"orders":1},{"quantity":2025,"price":17.3,"orders":1},{"quantity":2025,"price":17.35,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|100926","symbol":"HINDPETRO25AUG420PE","last_price":17.15,"volume":1050975,"average_price":16.18,"oi":639900.0,"net_change":0.0,"total_buy_quantity":301725.0,"total_sell_quantity":218700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.15,"last_trade_time":"1754906224871","oi_day_high":731025.0,"oi_day_low":579150.0},"NSE_FO:NHPC25AUG84CE":{"ohlc":{"open":1.55,"high":2.1,"low":1.55,"close":2.0},"depth":{"buy":[{"quantity":44800,"price":1.95,"orders":7},{"quantity":25600,"price":1.9,"orders":4},{"quantity":44800,"price":1.85,"orders":4},{"quantity":64000,"price":1.8,"orders":3},{"quantity":12800,"price":1.75,"orders":2}],"sell":[{"quantity":19200,"price":2.05,"orders":3},{"quantity":32000,"price":2.1,"orders":5},{"quantity":44800,"price":2.15,"orders":5},{"quantity":76800,"price":2.2,"orders":5},{"quantity":38400,"price":2.25,"orders":3}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|122867","symbol":"NHPC25AUG84CE","last_price":2.0,"volume":1030400,"average_price":1.81,"oi":928000.0,"net_change":0.45,"total_buy_quantity":979200.0,"total_sell_quantity":876800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1754906311146","oi_day_high":1068800.0,"oi_day_low":902400.0},"NSE_FO:KAYNES25AUG6200PE":{"ohlc":{"open":424.1,"high":460.1,"low":383.3,"close":409.0},"depth":{"buy":[{"quantity":100,"price":389.4,"orders":1},{"quantity":100,"price":389.35,"orders":1},{"quantity":1000,"price":389.3,"orders":1},{"quantity":400,"price":389.25,"orders":1},{"quantity":1000,"price":383.75,"orders":1}],"sell":[{"quantity":400,"price":421.7,"orders":1},{"quantity":100,"price":421.75,"orders":1},{"quantity":100,"price":421.8,"orders":1},{"quantity":100,"price":421.85,"orders":1},{"quantity":100,"price":421.9,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|111816","symbol":"KAYNES25AUG6200PE","last_price":409.0,"volume":1300,"average_price":428.01,"oi":27500.0,"net_change":-51.75,"total_buy_quantity":10200.0,"total_sell_quantity":9900.0,"lower_circuit_limit":109.85,"upper_circuit_limit":811.65,"last_trade_time":"1754903223435","oi_day_high":28000.0,"oi_day_low":27500.0},"NSE_FO:DMART25AUG4250CE":{"ohlc":{"open":71.15,"high":90.0,"low":62.0,"close":63.1},"depth":{"buy":[{"quantity":300,"price":64.7,"orders":2},{"quantity":150,"price":64.65,"orders":1},{"quantity":150,"price":64.5,"orders":1},{"quantity":150,"price":64.4,"orders":1},{"quantity":150,"price":64.3,"orders":1}],"sell":[{"quantity":150,"price":67.4,"orders":1},{"quantity":150,"price":67.45,"orders":1},{"quantity":150,"price":68.1,"orders":1},{"quantity":150,"price":68.15,"orders":1},{"quantity":150,"price":69.6,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|83964","symbol":"DMART25AUG4250CE","last_price":63.1,"volume":95100,"average_price":72.92,"oi":61050.0,"net_change":-7.55,"total_buy_quantity":31350.0,"total_sell_quantity":27000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":167.6,"last_trade_time":"1754906370041","oi_day_high":64950.0,"oi_day_low":60300.0},"NSE_FO:BAJFINANCE25AUG900CE":{"ohlc":{"open":12.4,"high":13.7,"low":9.6,"close":10.65},"depth":{"buy":[{"quantity":1500,"price":10.35,"orders":2},{"quantity":5250,"price":10.3,"orders":7},{"quantity":12750,"price":10.25,"orders":6},{"quantity":3750,"price":10.2,"orders":5},{"quantity":3750,"price":10.15,"orders":5}],"sell":[{"quantity":750,"price":10.6,"orders":1},{"quantity":1500,"price":10.65,"orders":2},{"quantity":3750,"price":10.7,"orders":4},{"quantity":2250,"price":10.75,"orders":3},{"quantity":10500,"price":10.8,"orders":4}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|79976","symbol":"BAJFINANCE25AUG900CE","last_price":10.65,"volume":3029250,"average_price":11.1,"oi":7419000.0,"net_change":-1.6,"total_buy_quantity":413250.0,"total_sell_quantity":886500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.25,"last_trade_time":"1754906397535","oi_day_high":7549500.0,"oi_day_low":7396500.0},"NSE_FO:BDL25AUG1600PE":{"ohlc":{"open":118.75,"high":122.25,"low":83.05,"close":108.55},"depth":{"buy":[{"quantity":325,"price":107.25,"orders":1},{"quantity":325,"price":106.85,"orders":1},{"quantity":325,"price":106.8,"orders":1},{"quantity":325,"price":106.15,"orders":1},{"quantity":325,"price":106.05,"orders":1}],"sell":[{"quantity":650,"price":108.4,"orders":2},{"quantity":325,"price":109.45,"orders":1},{"quantity":325,"price":109.5,"orders":1},{"quantity":325,"price":112.55,"orders":1},{"quantity":2275,"price":114.95,"orders":2}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|81447","symbol":"BDL25AUG1600PE","last_price":108.55,"volume":66625,"average_price":101.17,"oi":212875.0,"net_change":-14.9,"total_buy_quantity":25025.0,"total_sell_quantity":33475.0,"lower_circuit_limit":35.85,"upper_circuit_limit":211.05,"last_trade_time":"1754906293947","oi_day_high":216775.0,"oi_day_low":210600.0},"NSE_FO:FORTIS25AUG860PE":{"ohlc":{"open":9.0,"high":9.0,"low":4.0,"close":4.3},"depth":{"buy":[{"quantity":775,"price":4.15,"orders":1},{"quantity":775,"price":4.1,"orders":1},{"quantity":2325,"price":4.05,"orders":3},{"quantity":3100,"price":4.0,"orders":4},{"quantity":2325,"price":3.95,"orders":3}],"sell":[{"quantity":775,"price":4.3,"orders":1},{"quantity":1550,"price":4.35,"orders":2},{"quantity":2325,"price":4.4,"orders":3},{"quantity":3100,"price":4.45,"orders":4},{"quantity":2325,"price":4.5,"orders":3}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|95412","symbol":"FORTIS25AUG860PE","last_price":4.3,"volume":286750,"average_price":6.6,"oi":110825.0,"net_change":-5.45,"total_buy_quantity":246450.0,"total_sell_quantity":159650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.75,"last_trade_time":"1754906214185","oi_day_high":125550.0,"oi_day_low":98425.0},"NSE_FO:HINDUNILVR25AUG2520CE":{"ohlc":{"open":33.05,"high":43.0,"low":24.9,"close":38.65},"depth":{"buy":[{"quantity":300,"price":38.2,"orders":1},{"quantity":300,"price":38.15,"orders":1},{"quantity":300,"price":38.05,"orders":1},{"quantity":300,"price":38.0,"orders":1},{"quantity":300,"price":37.9,"orders":1}],"sell":[{"quantity":300,"price":40.2,"orders":1},{"quantity":300,"price":40.25,"orders":1},{"quantity":300,"price":40.35,"orders":1},{"quantity":600,"price":40.45,"orders":2},{"quantity":300,"price":40.55,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|101447","symbol":"HINDUNILVR25AUG2520CE","last_price":38.65,"volume":580500,"average_price":35.94,"oi":159300.0,"net_change":3.85,"total_buy_quantity":134400.0,"total_sell_quantity":48000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":77.3,"last_trade_time":"1754906399463","oi_day_high":193200.0,"oi_day_low":139200.0},"NSE_FO:SOLARINDS25AUG14250CE":{"ohlc":{"open":704.05,"high":988.7,"low":648.0,"close":867.0},"depth":{"buy":[{"quantity":75,"price":818.45,"orders":1},{"quantity":75,"price":818.35,"orders":1},{"quantity":75,"price":812.15,"orders":1},{"quantity":75,"price":802.15,"orders":1},{"quantity":375,"price":779.35,"orders":1}],"sell":[{"quantity":75,"price":865.6,"orders":1},{"quantity":75,"price":865.65,"orders":1},{"quantity":75,"price":865.7,"orders":1},{"quantity":225,"price":889.15,"orders":1},{"quantity":750,"price":892.0,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|135069","symbol":"SOLARINDS25AUG14250CE","last_price":867.0,"volume":2100,"average_price":787.99,"oi":6300.0,"net_change":316.45,"total_buy_quantity":12525.0,"total_sell_quantity":5925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1131.2,"last_trade_time":"1754901696430","oi_day_high":6525.0,"oi_day_low":5550.0},"NSE_FO:TATACONSUM25AUG1070PE":{"ohlc":{"open":34.6,"high":36.5,"low":21.8,"close":23.95},"depth":{"buy":[{"quantity":550,"price":23.4,"orders":1},{"quantity":550,"price":23.15,"orders":1},{"quantity":1100,"price":23.05,"orders":2},{"quantity":550,"price":23.0,"orders":1},{"quantity":550,"price":22.5,"orders":1}],"sell":[{"quantity":550,"price":23.9,"orders":1},{"quantity":550,"price":24.05,"orders":1},{"quantity":550,"price":24.15,"orders":1},{"quantity":550,"price":24.2,"orders":1},{"quantity":550,"price":24.9,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|138265","symbol":"TATACONSUM25AUG1070PE","last_price":23.95,"volume":44000,"average_price":29.45,"oi":163350.0,"net_change":-5.55,"total_buy_quantity":64900.0,"total_sell_quantity":44000.0,"lower_circuit_limit":2.75,"upper_circuit_limit":56.25,"last_trade_time":"1754906340005","oi_day_high":181500.0,"oi_day_low":159500.0},"NSE_FO:HEROMOTOCO25AUG4250CE":{"ohlc":{"open":373.05,"high":373.05,"low":373.05,"close":373.05},"depth":{"buy":[{"quantity":750,"price":323.65,"orders":2},{"quantity":150,"price":323.6,"orders":1},{"quantity":600,"price":319.55,"orders":1},{"quantity":750,"price":317.3,"orders":1},{"quantity":1500,"price":312.7,"orders":1}],"sell":[{"quantity":600,"price":349.85,"orders":1},{"quantity":300,"price":349.9,"orders":2},{"quantity":600,"price":354.35,"orders":1},{"quantity":1500,"price":360.25,"orders":1},{"quantity":750,"price":365.6,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|91488","symbol":"HEROMOTOCO25AUG4250CE","last_price":373.05,"volume":0,"average_price":0.0,"oi":20700.0,"net_change":0.0,"total_buy_quantity":11250.0,"total_sell_quantity":12600.0,"lower_circuit_limit":171.8,"upper_circuit_limit":574.3,"last_trade_time":"1754646195000","oi_day_high":21300.0,"oi_day_low":20700.0},"NSE_FO:IRCTC25AUG730CE":{"ohlc":{"open":12.25,"high":14.65,"low":11.7,"close":13.8},"depth":{"buy":[{"quantity":875,"price":13.6,"orders":1},{"quantity":875,"price":13.5,"orders":1},{"quantity":1750,"price":13.45,"orders":2},{"quantity":875,"price":13.35,"orders":1},{"quantity":875,"price":13.3,"orders":1}],"sell":[{"quantity":875,"price":13.95,"orders":1},{"quantity":3500,"price":14.0,"orders":3},{"quantity":875,"price":14.15,"orders":1},{"quantity":875,"price":14.2,"orders":1},{"quantity":875,"price":14.25,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|101075","symbol":"IRCTC25AUG730CE","last_price":13.8,"volume":561750,"average_price":13.54,"oi":539000.0,"net_change":1.25,"total_buy_quantity":366625.0,"total_sell_quantity":206500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.55,"last_trade_time":"1754906388130","oi_day_high":540750.0,"oi_day_low":492625.0},"NSE_FO:SYNGENE25AUG710PE":{"ohlc":{"open":61.0,"high":66.4,"low":58.05,"close":66.4},"depth":{"buy":[{"quantity":1000,"price":66.25,"orders":1},{"quantity":1000,"price":66.2,"orders":1},{"quantity":1000,"price":66.15,"orders":1},{"quantity":1000,"price":66.1,"orders":1},{"quantity":1000,"price":64.7,"orders":1}],"sell":[{"quantity":2000,"price":68.5,"orders":2},{"quantity":2000,"price":68.55,"orders":2},{"quantity":1000,"price":68.6,"orders":1},{"quantity":5000,"price":69.85,"orders":1},{"quantity":1000,"price":70.3,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|137106","symbol":"SYNGENE25AUG710PE","last_price":66.4,"volume":20000,"average_price":63.16,"oi":60000.0,"net_change":9.5,"total_buy_quantity":78000.0,"total_sell_quantity":94000.0,"lower_circuit_limit":27.4,"upper_circuit_limit":86.4,"last_trade_time":"1754905600126","oi_day_high":65000.0,"oi_day_low":60000.0},"NSE_FO:INDHOTEL25AUG740CE":{"ohlc":{"open":14.5,"high":19.65,"low":14.0,"close":17.4},"depth":{"buy":[{"quantity":3000,"price":17.0,"orders":3},{"quantity":1000,"price":16.85,"orders":1},{"quantity":1000,"price":16.8,"orders":1},{"quantity":1000,"price":16.7,"orders":1},{"quantity":1000,"price":16.65,"orders":1}],"sell":[{"quantity":1000,"price":17.2,"orders":1},{"quantity":1000,"price":17.25,"orders":1},{"quantity":1000,"price":17.3,"orders":1},{"quantity":1000,"price":17.45,"orders":1},{"quantity":1000,"price":17.9,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|105023","symbol":"INDHOTEL25AUG740CE","last_price":17.4,"volume":1116000,"average_price":16.44,"oi":333000.0,"net_change":3.3,"total_buy_quantity":275000.0,"total_sell_quantity":210000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.15,"last_trade_time":"1754906340006","oi_day_high":495000.0,"oi_day_low":326000.0},"NSE_FO:SHREECEM25AUG30750CE":{"ohlc":{"open":560.0,"high":685.0,"low":500.95,"close":598.5},"depth":{"buy":[{"quantity":25,"price":512.35,"orders":1},{"quantity":25,"price":512.3,"orders":1},{"quantity":250,"price":500.1,"orders":1},{"quantity":25,"price":489.5,"orders":1},{"quantity":300,"price":480.0,"orders":1}],"sell":[{"quantity":25,"price":616.3,"orders":1},{"quantity":25,"price":616.35,"orders":1},{"quantity":25,"price":616.55,"orders":1},{"quantity":25,"price":627.35,"orders":1},{"quantity":25,"price":684.6,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|132809","symbol":"SHREECEM25AUG30750CE","last_price":598.5,"volume":1050,"average_price":618.98,"oi":4375.0,"net_change":45.15,"total_buy_quantity":3450.0,"total_sell_quantity":2875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1137.3,"last_trade_time":"1754905851589","oi_day_high":4675.0,"oi_day_low":4375.0},"NSE_FO:JSWSTEEL25AUG1050PE":{"ohlc":{"open":24.65,"high":24.65,"low":17.9,"close":19.9},"depth":{"buy":[{"quantity":675,"price":20.1,"orders":1},{"quantity":675,"price":19.6,"orders":1},{"quantity":675,"price":19.55,"orders":1},{"quantity":1350,"price":19.5,"orders":1},{"quantity":675,"price":19.35,"orders":1}],"sell":[{"quantity":675,"price":20.65,"orders":1},{"quantity":675,"price":20.7,"orders":1},{"quantity":675,"price":21.2,"orders":1},{"quantity":2025,"price":21.25,"orders":2},{"quantity":675,"price":21.3,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|103293","symbol":"JSWSTEEL25AUG1050PE","last_price":19.9,"volume":508275,"average_price":20.85,"oi":332775.0,"net_change":-4.7,"total_buy_quantity":249075.0,"total_sell_quantity":122850.0,"lower_circuit_limit":0.55,"upper_circuit_limit":48.65,"last_trade_time":"1754906363296","oi_day_high":348300.0,"oi_day_low":316575.0},"NSE_FO:CUMMINSIND25AUG3550CE":{"ohlc":{"open":272.75,"high":282.35,"low":272.7,"close":282.35},"depth":{"buy":[{"quantity":200,"price":253.25,"orders":1},{"quantity":200,"price":253.1,"orders":1},{"quantity":200,"price":252.85,"orders":1},{"quantity":1400,"price":251.6,"orders":2},{"quantity":2000,"price":245.9,"orders":1}],"sell":[{"quantity":600,"price":281.55,"orders":3},{"quantity":200,"price":281.6,"orders":1},{"quantity":200,"price":281.7,"orders":1},{"quantity":200,"price":281.8,"orders":1},{"quantity":200,"price":281.9,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|81210","symbol":"CUMMINSIND25AUG3550CE","last_price":282.35,"volume":600,"average_price":275.93,"oi":18800.0,"net_change":-2.9,"total_buy_quantity":14800.0,"total_sell_quantity":11400.0,"lower_circuit_limit":99.2,"upper_circuit_limit":471.3,"last_trade_time":"1754905289797","oi_day_high":19000.0,"oi_day_low":18800.0},"NSE_FO:BAJAJFINSV25AUG1940CE":{"ohlc":{"open":30.0,"high":34.85,"low":26.55,"close":32.4},"depth":{"buy":[{"quantity":1000,"price":31.45,"orders":2},{"quantity":500,"price":31.4,"orders":1},{"quantity":1000,"price":31.3,"orders":2},{"quantity":1000,"price":31.15,"orders":2},{"quantity":500,"price":31.1,"orders":1}],"sell":[{"quantity":500,"price":32.3,"orders":1},{"quantity":500,"price":32.35,"orders":1},{"quantity":6000,"price":32.4,"orders":1},{"quantity":500,"price":32.65,"orders":1},{"quantity":1500,"price":32.7,"orders":3}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|70260","symbol":"BAJAJFINSV25AUG1940CE","last_price":32.4,"volume":822000,"average_price":30.57,"oi":337000.0,"net_change":-0.55,"total_buy_quantity":145000.0,"total_sell_quantity":127000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.55,"last_trade_time":"1754906396028","oi_day_high":370500.0,"oi_day_low":320000.0},"NSE_FO:GMRAIRPORT25AUG90PE":{"ohlc":{"open":2.35,"high":2.8,"low":1.85,"close":2.15},"depth":{"buy":[{"quantity":48825,"price":2.1,"orders":6},{"quantity":48825,"price":2.05,"orders":6},{"quantity":20925,"price":2.0,"orders":3},{"quantity":34875,"price":1.95,"orders":3},{"quantity":13950,"price":1.9,"orders":2}],"sell":[{"quantity":41850,"price":2.15,"orders":3},{"quantity":27900,"price":2.2,"orders":4},{"quantity":48825,"price":2.25,"orders":4},{"quantity":6975,"price":2.3,"orders":1},{"quantity":6975,"price":2.35,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|96227","symbol":"GMRAIRPORT25AUG90PE","last_price":2.15,"volume":2783025,"average_price":2.15,"oi":8014275.0,"net_change":-0.25,"total_buy_quantity":1074150.0,"total_sell_quantity":1150875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1754906371300","oi_day_high":8453700.0,"oi_day_low":8014275.0},"NSE_FO:BIOCON25AUG390CE":{"ohlc":{"open":1.05,"high":1.1,"low":0.55,"close":0.8},"depth":{"buy":[{"quantity":37500,"price":0.75,"orders":7},{"quantity":47500,"price":0.7,"orders":8},{"quantity":32500,"price":0.65,"orders":5},{"quantity":75000,"price":0.6,"orders":7},{"quantity":35000,"price":0.55,"orders":5}],"sell":[{"quantity":7500,"price":0.8,"orders":2},{"quantity":30000,"price":0.85,"orders":7},{"quantity":12500,"price":0.9,"orders":3},{"quantity":7500,"price":0.95,"orders":2},{"quantity":7500,"price":1.0,"orders":2}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|82612","symbol":"BIOCON25AUG390CE","last_price":0.8,"volume":1680000,"average_price":0.68,"oi":2065000.0,"net_change":-0.25,"total_buy_quantity":842500.0,"total_sell_quantity":407500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1754906399419","oi_day_high":2135000.0,"oi_day_low":2047500.0},"NSE_FO:BHARTIARTL25AUG1920PE":{"ohlc":{"open":69.85,"high":72.1,"low":57.85,"close":69.5},"depth":{"buy":[{"quantity":475,"price":66.7,"orders":1},{"quantity":950,"price":66.65,"orders":2},{"quantity":475,"price":65.6,"orders":1},{"quantity":2375,"price":65.55,"orders":1},{"quantity":2850,"price":58.0,"orders":1}],"sell":[{"quantity":475,"price":71.55,"orders":1},{"quantity":475,"price":71.6,"orders":1},{"quantity":950,"price":71.7,"orders":2},{"quantity":475,"price":72.05,"orders":1},{"quantity":950,"price":72.15,"orders":2}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|82099","symbol":"BHARTIARTL25AUG1920PE","last_price":69.5,"volume":234175,"average_price":66.63,"oi":294500.0,"net_change":5.45,"total_buy_quantity":36100.0,"total_sell_quantity":28975.0,"lower_circuit_limit":11.15,"upper_circuit_limit":116.95,"last_trade_time":"1754906307053","oi_day_high":358625.0,"oi_day_low":288325.0},"NSE_FO:ADANIPORTS25AUG1380PE":{"ohlc":{"open":68.7,"high":69.3,"low":46.85,"close":49.75},"depth":{"buy":[{"quantity":475,"price":50.3,"orders":1},{"quantity":950,"price":50.25,"orders":2},{"quantity":475,"price":50.2,"orders":1},{"quantity":1900,"price":49.1,"orders":1},{"quantity":9500,"price":48.15,"orders":7}],"sell":[{"quantity":475,"price":52.95,"orders":1},{"quantity":475,"price":53.1,"orders":1},{"quantity":475,"price":53.2,"orders":1},{"quantity":475,"price":53.3,"orders":1},{"quantity":475,"price":53.65,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|64476","symbol":"ADANIPORTS25AUG1380PE","last_price":49.75,"volume":123500,"average_price":60.92,"oi":330600.0,"net_change":-17.8,"total_buy_quantity":45600.0,"total_sell_quantity":38000.0,"lower_circuit_limit":11.3,"upper_circuit_limit":123.8,"last_trade_time":"1754906388542","oi_day_high":341050.0,"oi_day_low":328700.0},"NSE_FO:DABUR25AUG530CE":{"ohlc":{"open":2.35,"high":2.4,"low":1.35,"close":2.4},"depth":{"buy":[{"quantity":1250,"price":2.35,"orders":1},{"quantity":2500,"price":2.3,"orders":2},{"quantity":3750,"price":2.25,"orders":3},{"quantity":5000,"price":2.2,"orders":4},{"quantity":2500,"price":2.15,"orders":2}],"sell":[{"quantity":2500,"price":2.45,"orders":2},{"quantity":10000,"price":2.5,"orders":4},{"quantity":1250,"price":2.55,"orders":1},{"quantity":2500,"price":2.6,"orders":2},{"quantity":10000,"price":2.65,"orders":2}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|90838","symbol":"DABUR25AUG530CE","last_price":2.4,"volume":752500,"average_price":1.81,"oi":886250.0,"net_change":-0.05,"total_buy_quantity":321250.0,"total_sell_quantity":211250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1754906374243","oi_day_high":926250.0,"oi_day_low":870000.0},"NSE_FO:APOLLOHOSP25AUG7500PE":{"ohlc":{"open":325.0,"high":325.0,"low":300.0,"close":312.05},"depth":{"buy":[{"quantity":125,"price":306.95,"orders":1},{"quantity":250,"price":306.9,"orders":2},{"quantity":125,"price":306.8,"orders":1},{"quantity":125,"price":306.75,"orders":1},{"quantity":125,"price":306.65,"orders":1}],"sell":[{"quantity":125,"price":335.1,"orders":1},{"quantity":125,"price":335.15,"orders":1},{"quantity":125,"price":339.0,"orders":1},{"quantity":1250,"price":353.2,"orders":1},{"quantity":3750,"price":407.85,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|77606","symbol":"APOLLOHOSP25AUG7500PE","last_price":312.05,"volume":875,"average_price":311.74,"oi":31375.0,"net_change":-87.35,"total_buy_quantity":7750.0,"total_sell_quantity":6500.0,"lower_circuit_limit":13.3,"upper_circuit_limit":638.25,"last_trade_time":"1754905236847","oi_day_high":31875.0,"oi_day_low":31375.0},"NSE_FO:EICHERMOT25AUG5450PE":{"ohlc":{"open":25.0,"high":31.2,"low":23.3,"close":26.6},"depth":{"buy":[{"quantity":175,"price":24.35,"orders":1},{"quantity":175,"price":24.3,"orders":1},{"quantity":175,"price":24.05,"orders":1},{"quantity":175,"price":24.0,"orders":1},{"quantity":175,"price":21.65,"orders":1}],"sell":[{"quantity":175,"price":30.25,"orders":1},{"quantity":175,"price":30.3,"orders":1},{"quantity":175,"price":30.35,"orders":1},{"quantity":175,"price":30.5,"orders":1},{"quantity":3500,"price":30.55,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|84512","symbol":"EICHERMOT25AUG5450PE","last_price":26.6,"volume":12950,"average_price":26.7,"oi":17325.0,"net_change":-4.85,"total_buy_quantity":43050.0,"total_sell_quantity":15925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":96.3,"last_trade_time":"1754906144458","oi_day_high":18550.0,"oi_day_low":15750.0},"NSE_FO:MARUTI25AUG12600PE":{"ohlc":{"open":170.0,"high":222.2,"low":139.5,"close":173.65},"depth":{"buy":[{"quantity":50,"price":164.65,"orders":1},{"quantity":50,"price":164.6,"orders":1},{"quantity":50,"price":164.15,"orders":1},{"quantity":50,"price":164.1,"orders":1},{"quantity":50,"price":164.05,"orders":1}],"sell":[{"quantity":50,"price":174.2,"orders":1},{"quantity":50,"price":174.25,"orders":1},{"quantity":50,"price":174.5,"orders":1},{"quantity":100,"price":174.55,"orders":2},{"quantity":50,"price":175.85,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|118229","symbol":"MARUTI25AUG12600PE","last_price":173.65,"volume":218750,"average_price":174.32,"oi":50900.0,"net_change":7.7,"total_buy_quantity":21050.0,"total_sell_quantity":8100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":396.65,"last_trade_time":"1754906373575","oi_day_high":54300.0,"oi_day_low":41550.0},"NSE_FO:PETRONET25AUG290CE":{"ohlc":{"open":2.05,"high":2.2,"low":1.7,"close":1.9},"depth":{"buy":[{"quantity":9000,"price":1.9,"orders":1},{"quantity":12600,"price":1.85,"orders":5},{"quantity":5400,"price":1.8,"orders":3},{"quantity":3600,"price":1.75,"orders":2},{"quantity":7200,"price":1.7,"orders":4}],"sell":[{"quantity":5400,"price":1.95,"orders":3},{"quantity":34200,"price":2.0,"orders":6},{"quantity":7200,"price":2.05,"orders":4},{"quantity":5400,"price":2.1,"orders":3},{"quantity":3600,"price":2.15,"orders":2}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|127184","symbol":"PETRONET25AUG290CE","last_price":1.9,"volume":419400,"average_price":1.92,"oi":1798200.0,"net_change":-0.35,"total_buy_quantity":325800.0,"total_sell_quantity":352800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1754906359703","oi_day_high":1846800.0,"oi_day_low":1758600.0},"NSE_FO:BPCL25AUG330CE":{"ohlc":{"open":7.0,"high":8.75,"low":4.45,"close":5.2},"depth":{"buy":[{"quantity":5925,"price":5.2,"orders":3},{"quantity":9875,"price":5.15,"orders":5},{"quantity":15800,"price":5.1,"orders":8},{"quantity":7900,"price":5.05,"orders":4},{"quantity":25675,"price":5.0,"orders":9}],"sell":[{"quantity":11850,"price":5.35,"orders":6},{"quantity":7900,"price":5.4,"orders":3},{"quantity":9875,"price":5.45,"orders":5},{"quantity":35550,"price":5.5,"orders":11},{"quantity":19750,"price":5.55,"orders":9}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|84566","symbol":"BPCL25AUG330CE","last_price":5.2,"volume":7597825,"average_price":5.54,"oi":2075725.0,"net_change":-0.1,"total_buy_quantity":616200.0,"total_sell_quantity":825550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.3,"last_trade_time":"1754906387711","oi_day_high":2162625.0,"oi_day_low":1726150.0},"NSE_FO:HAVELLS25AUG1500CE":{"ohlc":{"open":16.05,"high":21.1,"low":11.1,"close":17.25},"depth":{"buy":[{"quantity":500,"price":16.7,"orders":1},{"quantity":500,"price":16.55,"orders":1},{"quantity":500,"price":16.5,"orders":1},{"quantity":500,"price":16.05,"orders":1},{"quantity":500,"price":16.0,"orders":1}],"sell":[{"quantity":500,"price":17.15,"orders":1},{"quantity":500,"price":17.2,"orders":1},{"quantity":1500,"price":17.35,"orders":2},{"quantity":500,"price":17.4,"orders":1},{"quantity":1000,"price":17.45,"orders":2}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|89426","symbol":"HAVELLS25AUG1500CE","last_price":17.25,"volume":868500,"average_price":15.43,"oi":276000.0,"net_change":-4.3,"total_buy_quantity":93500.0,"total_sell_quantity":85500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.8,"last_trade_time":"1754906361091","oi_day_high":318000.0,"oi_day_low":205500.0},"NSE_FO:DIXON25AUG16750CE":{"ohlc":{"open":215.25,"high":270.25,"low":180.0,"close":226.0},"depth":{"buy":[{"quantity":100,"price":223.0,"orders":2},{"quantity":50,"price":222.7,"orders":1},{"quantity":50,"price":221.2,"orders":1},{"quantity":50,"price":221.15,"orders":1},{"quantity":50,"price":221.1,"orders":1}],"sell":[{"quantity":50,"price":225.45,"orders":1},{"quantity":50,"price":225.5,"orders":1},{"quantity":50,"price":226.6,"orders":1},{"quantity":50,"price":226.65,"orders":1},{"quantity":50,"price":227.0,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|83512","symbol":"DIXON25AUG16750CE","last_price":226.0,"volume":119950,"average_price":230.27,"oi":53550.0,"net_change":10.2,"total_buy_quantity":255250.0,"total_sell_quantity":12550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":611.05,"last_trade_time":"1754906399415","oi_day_high":64950.0,"oi_day_low":53550.0},"NSE_FO:ASTRAL25AUG1400CE":{"ohlc":{"open":34.9,"high":35.1,"low":24.2,"close":29.0},"depth":{"buy":[{"quantity":425,"price":29.5,"orders":1},{"quantity":850,"price":29.4,"orders":2},{"quantity":1275,"price":29.2,"orders":1},{"quantity":1275,"price":28.95,"orders":1},{"quantity":425,"price":28.75,"orders":1}],"sell":[{"quantity":425,"price":30.15,"orders":1},{"quantity":425,"price":30.2,"orders":1},{"quantity":425,"price":30.3,"orders":1},{"quantity":425,"price":30.35,"orders":1},{"quantity":425,"price":30.45,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|78248","symbol":"ASTRAL25AUG1400CE","last_price":29.0,"volume":1110525,"average_price":29.93,"oi":363800.0,"net_change":1.2,"total_buy_quantity":147900.0,"total_sell_quantity":76500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.55,"last_trade_time":"1754906399422","oi_day_high":363800.0,"oi_day_low":170850.0},"NSE_FO:LICHSGFIN25AUG590CE":{"ohlc":{"open":3.8,"high":4.4,"low":3.45,"close":3.85},"depth":{"buy":[{"quantity":1000,"price":3.9,"orders":1},{"quantity":2000,"price":3.85,"orders":2},{"quantity":4000,"price":3.8,"orders":4},{"quantity":3000,"price":3.75,"orders":3},{"quantity":3000,"price":3.7,"orders":3}],"sell":[{"quantity":1000,"price":4.0,"orders":1},{"quantity":6000,"price":4.05,"orders":3},{"quantity":2000,"price":4.1,"orders":2},{"quantity":2000,"price":4.15,"orders":2},{"quantity":2000,"price":4.2,"orders":2}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|107168","symbol":"LICHSGFIN25AUG590CE","last_price":3.85,"volume":449000,"average_price":3.91,"oi":938000.0,"net_change":-0.35,"total_buy_quantity":282000.0,"total_sell_quantity":248000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.2,"last_trade_time":"1754906308822","oi_day_high":951000.0,"oi_day_low":910000.0},"NSE_FO:MANKIND25AUG2550CE":{"ohlc":{"open":36.95,"high":37.85,"low":23.5,"close":23.5},"depth":{"buy":[{"quantity":450,"price":21.55,"orders":2},{"quantity":225,"price":20.3,"orders":1},{"quantity":225,"price":20.25,"orders":1},{"quantity":225,"price":19.8,"orders":1},{"quantity":225,"price":19.75,"orders":1}],"sell":[{"quantity":225,"price":22.95,"orders":1},{"quantity":225,"price":23.0,"orders":1},{"quantity":225,"price":23.1,"orders":1},{"quantity":225,"price":23.15,"orders":1},{"quantity":225,"price":23.35,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|110863","symbol":"MANKIND25AUG2550CE","last_price":23.5,"volume":25425,"average_price":30.34,"oi":24525.0,"net_change":-17.75,"total_buy_quantity":33525.0,"total_sell_quantity":28800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":94.6,"last_trade_time":"1754906131287","oi_day_high":25875.0,"oi_day_low":23400.0},"NSE_FO:KFINTECH25AUG1100CE":{"ohlc":{"open":24.1,"high":31.15,"low":20.5,"close":29.6},"depth":{"buy":[{"quantity":450,"price":28.55,"orders":1},{"quantity":450,"price":28.5,"orders":1},{"quantity":450,"price":26.95,"orders":1},{"quantity":450,"price":26.9,"orders":1},{"quantity":450,"price":26.85,"orders":1}],"sell":[{"quantity":450,"price":29.6,"orders":1},{"quantity":900,"price":29.9,"orders":2},{"quantity":450,"price":30.2,"orders":1},{"quantity":900,"price":30.25,"orders":2},{"quantity":900,"price":30.3,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|105452","symbol":"KFINTECH25AUG1100CE","last_price":29.6,"volume":217800,"average_price":26.82,"oi":116100.0,"net_change":5.5,"total_buy_quantity":85950.0,"total_sell_quantity":73800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.35,"last_trade_time":"1754906378572","oi_day_high":139500.0,"oi_day_low":114300.0},"NSE_FO:AXISBANK25AUG1070PE":{"ohlc":{"open":23.15,"high":24.8,"low":13.5,"close":15.25},"depth":{"buy":[{"quantity":625,"price":15.2,"orders":1},{"quantity":625,"price":15.15,"orders":1},{"quantity":2500,"price":15.1,"orders":4},{"quantity":2500,"price":15.05,"orders":4},{"quantity":1250,"price":15.0,"orders":2}],"sell":[{"quantity":625,"price":15.3,"orders":1},{"quantity":1875,"price":15.35,"orders":3},{"quantity":2500,"price":15.4,"orders":4},{"quantity":2500,"price":15.45,"orders":4},{"quantity":3125,"price":15.5,"orders":4}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|69537","symbol":"AXISBANK25AUG1070PE","last_price":15.25,"volume":1639375,"average_price":17.15,"oi":882500.0,"net_change":-7.45,"total_buy_quantity":191875.0,"total_sell_quantity":120000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.75,"last_trade_time":"1754906397172","oi_day_high":929375.0,"oi_day_low":828125.0},"NSE_FO:PHOENIXLTD25AUG1480PE":{"ohlc":{"open":74.95,"high":74.95,"low":53.15,"close":53.5},"depth":{"buy":[{"quantity":350,"price":56.1,"orders":1},{"quantity":350,"price":53.0,"orders":1},{"quantity":350,"price":51.5,"orders":1},{"quantity":1400,"price":51.45,"orders":1},{"quantity":1050,"price":50.95,"orders":1}],"sell":[{"quantity":350,"price":58.45,"orders":1},{"quantity":350,"price":58.5,"orders":1},{"quantity":3500,"price":61.95,"orders":1},{"quantity":2450,"price":63.05,"orders":2},{"quantity":1750,"price":63.15,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|123705","symbol":"PHOENIXLTD25AUG1480PE","last_price":53.5,"volume":4550,"average_price":62.52,"oi":24150.0,"net_change":-26.6,"total_buy_quantity":31150.0,"total_sell_quantity":34300.0,"lower_circuit_limit":13.75,"upper_circuit_limit":146.45,"last_trade_time":"1754905255457","oi_day_high":25550.0,"oi_day_low":24150.0},"NSE_FO:JUBLFOOD25AUG660PE":{"ohlc":{"open":35.7,"high":35.7,"low":32.5,"close":32.5},"depth":{"buy":[{"quantity":1250,"price":33.55,"orders":1},{"quantity":1250,"price":33.5,"orders":1},{"quantity":1250,"price":33.45,"orders":1},{"quantity":5000,"price":31.5,"orders":1},{"quantity":3750,"price":31.3,"orders":1}],"sell":[{"quantity":1250,"price":35.65,"orders":1},{"quantity":1250,"price":35.9,"orders":1},{"quantity":1250,"price":36.3,"orders":1},{"quantity":8750,"price":36.9,"orders":2},{"quantity":6250,"price":37.2,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|110739","symbol":"JUBLFOOD25AUG660PE","last_price":32.5,"volume":8750,"average_price":34.39,"oi":123750.0,"net_change":-6.25,"total_buy_quantity":90000.0,"total_sell_quantity":90000.0,"lower_circuit_limit":13.05,"upper_circuit_limit":64.45,"last_trade_time":"1754904937278","oi_day_high":125000.0,"oi_day_low":122500.0},"NSE_FO:ETERNAL25AUG310CE":{"ohlc":{"open":4.9,"high":8.75,"low":4.5,"close":8.2},"depth":{"buy":[{"quantity":2425,"price":8.2,"orders":1},{"quantity":2425,"price":8.15,"orders":1},{"quantity":36375,"price":8.1,"orders":7},{"quantity":16975,"price":8.05,"orders":7},{"quantity":43650,"price":8.0,"orders":18}],"sell":[{"quantity":4850,"price":8.25,"orders":2},{"quantity":26675,"price":8.3,"orders":9},{"quantity":16975,"price":8.35,"orders":7},{"quantity":31525,"price":8.4,"orders":9},{"quantity":46075,"price":8.45,"orders":7}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|94100","symbol":"ETERNAL25AUG310CE","last_price":8.2,"volume":27678950,"average_price":6.77,"oi":6617825.0,"net_change":3.15,"total_buy_quantity":977275.0,"total_sell_quantity":1161575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.05,"last_trade_time":"1754906396984","oi_day_high":6785150.0,"oi_day_low":5512025.0},"NSE_FO:AMBER25AUG8000PE":{"ohlc":{"open":971.9,"high":1167.05,"low":900.0,"close":1075.0},"depth":{"buy":[{"quantity":100,"price":1075.0,"orders":1},{"quantity":100,"price":1060.75,"orders":1},{"quantity":100,"price":1060.7,"orders":1},{"quantity":100,"price":1054.05,"orders":1},{"quantity":400,"price":1054.0,"orders":1}],"sell":[{"quantity":100,"price":1088.1,"orders":1},{"quantity":100,"price":1088.15,"orders":1},{"quantity":100,"price":1088.2,"orders":1},{"quantity":100,"price":1088.3,"orders":1},{"quantity":100,"price":1088.4,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|65878","symbol":"AMBER25AUG8000PE","last_price":1075.0,"volume":58100,"average_price":1058.91,"oi":23200.0,"net_change":399.7,"total_buy_quantity":9200.0,"total_sell_quantity":10000.0,"lower_circuit_limit":200.05,"upper_circuit_limit":1815.25,"last_trade_time":"1754906398965","oi_day_high":55500.0,"oi_day_low":23000.0},"NSE_FO:NATIONALUM25AUG190PE":{"ohlc":{"open":6.15,"high":7.0,"low":5.1,"close":6.1},"depth":{"buy":[{"quantity":7500,"price":6.05,"orders":2},{"quantity":11250,"price":6.0,"orders":3},{"quantity":7500,"price":5.95,"orders":2},{"quantity":3750,"price":5.9,"orders":1},{"quantity":3750,"price":5.85,"orders":1}],"sell":[{"quantity":7500,"price":6.2,"orders":1},{"quantity":3750,"price":6.45,"orders":1},{"quantity":3750,"price":6.85,"orders":1},{"quantity":15000,"price":6.9,"orders":2},{"quantity":37500,"price":6.95,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|120901","symbol":"NATIONALUM25AUG190PE","last_price":6.1,"volume":2730000,"average_price":6.01,"oi":2497500.0,"net_change":-0.3,"total_buy_quantity":510000.0,"total_sell_quantity":393750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.4,"last_trade_time":"1754906397803","oi_day_high":2546250.0,"oi_day_low":2463750.0},"NSE_FO:HAL25AUG4500PE":{"ohlc":{"open":169.75,"high":169.75,"low":107.35,"close":161.3},"depth":{"buy":[{"quantity":150,"price":158.3,"orders":1},{"quantity":150,"price":156.9,"orders":1},{"quantity":150,"price":155.1,"orders":1},{"quantity":150,"price":155.05,"orders":1},{"quantity":450,"price":153.15,"orders":1}],"sell":[{"quantity":150,"price":161.7,"orders":1},{"quantity":150,"price":161.95,"orders":1},{"quantity":900,"price":162.0,"orders":2},{"quantity":150,"price":163.2,"orders":1},{"quantity":150,"price":163.4,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|97794","symbol":"HAL25AUG4500PE","last_price":161.3,"volume":536400,"average_price":136.98,"oi":376650.0,"net_change":-1.6,"total_buy_quantity":54000.0,"total_sell_quantity":15150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":320.45,"last_trade_time":"1754906399000","oi_day_high":379500.0,"oi_day_low":352500.0},"NSE_FO:MANAPPURAM25AUG255CE":{"ohlc":{"open":11.95,"high":13.4,"low":6.1,"close":6.65},"depth":{"buy":[{"quantity":3000,"price":6.6,"orders":1},{"quantity":6000,"price":6.55,"orders":2},{"quantity":6000,"price":6.5,"orders":2},{"quantity":9000,"price":6.45,"orders":3},{"quantity":9000,"price":6.4,"orders":3}],"sell":[{"quantity":3000,"price":6.75,"orders":1},{"quantity":6000,"price":6.8,"orders":2},{"quantity":3000,"price":6.85,"orders":1},{"quantity":3000,"price":6.9,"orders":1},{"quantity":6000,"price":6.95,"orders":2}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|110715","symbol":"MANAPPURAM25AUG255CE","last_price":6.65,"volume":4044000,"average_price":9.72,"oi":1266000.0,"net_change":-3.2,"total_buy_quantity":723000.0,"total_sell_quantity":480000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.85,"last_trade_time":"1754906386312","oi_day_high":1269000.0,"oi_day_low":1179000.0},"NSE_FO:INFY25AUG1500CE":{"ohlc":{"open":6.9,"high":6.9,"low":4.1,"close":5.95},"depth":{"buy":[{"quantity":2800,"price":5.9,"orders":5},{"quantity":10000,"price":5.85,"orders":10},{"quantity":12800,"price":5.8,"orders":11},{"quantity":12000,"price":5.75,"orders":9},{"quantity":5600,"price":5.7,"orders":8}],"sell":[{"quantity":12400,"price":6.0,"orders":10},{"quantity":4000,"price":6.05,"orders":7},{"quantity":8400,"price":6.1,"orders":9},{"quantity":4000,"price":6.15,"orders":6},{"quantity":4400,"price":6.2,"orders":6}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|99643","symbol":"INFY25AUG1500CE","last_price":5.95,"volume":3048800,"average_price":6.0,"oi":3362000.0,"net_change":-1.3,"total_buy_quantity":476400.0,"total_sell_quantity":314800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.25,"last_trade_time":"1754906395049","oi_day_high":3462000.0,"oi_day_low":3327200.0},"NSE_FO:ABFRL25AUG73PE":{"ohlc":{"open":1.75,"high":1.9,"low":1.4,"close":1.55},"depth":{"buy":[{"quantity":7800,"price":1.5,"orders":3},{"quantity":7800,"price":1.45,"orders":3},{"quantity":5200,"price":1.4,"orders":2},{"quantity":2600,"price":1.35,"orders":1},{"quantity":2600,"price":1.3,"orders":1}],"sell":[{"quantity":10400,"price":1.6,"orders":4},{"quantity":5200,"price":1.65,"orders":2},{"quantity":5200,"price":1.7,"orders":2},{"quantity":5200,"price":1.75,"orders":2},{"quantity":5200,"price":1.8,"orders":2}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|63371","symbol":"ABFRL25AUG73PE","last_price":1.55,"volume":117000,"average_price":1.62,"oi":1027000.0,"net_change":-0.15,"total_buy_quantity":348400.0,"total_sell_quantity":416000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1754906291656","oi_day_high":1045200.0,"oi_day_low":1027000.0},"NSE_FO:RBLBANK25AUG265CE":{"ohlc":{"open":7.85,"high":9.55,"low":7.1,"close":7.1},"depth":{"buy":[{"quantity":6350,"price":6.6,"orders":1},{"quantity":3175,"price":6.5,"orders":1},{"quantity":3175,"price":6.3,"orders":1},{"quantity":22225,"price":6.1,"orders":3},{"quantity":3175,"price":5.2,"orders":1}],"sell":[{"quantity":3175,"price":7.95,"orders":1},{"quantity":3175,"price":8.0,"orders":1},{"quantity":3175,"price":8.9,"orders":1},{"quantity":9525,"price":9.9,"orders":2},{"quantity":3175,"price":11.95,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|43142","symbol":"RBLBANK25AUG265CE","last_price":7.1,"volume":66675,"average_price":8.32,"oi":1193800.0,"net_change":-1.65,"total_buy_quantity":244475.0,"total_sell_quantity":31750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.75,"last_trade_time":"1754905362744","oi_day_high":1257300.0,"oi_day_low":1193800.0},"NSE_FO:INDUSINDBK25AUG800CE":{"ohlc":{"open":15.95,"high":17.2,"low":12.3,"close":13.55},"depth":{"buy":[{"quantity":700,"price":13.55,"orders":1},{"quantity":700,"price":13.5,"orders":1},{"quantity":2100,"price":13.45,"orders":3},{"quantity":2800,"price":13.4,"orders":4},{"quantity":700,"price":13.35,"orders":1}],"sell":[{"quantity":28700,"price":13.6,"orders":5},{"quantity":1400,"price":13.65,"orders":2},{"quantity":3500,"price":13.7,"orders":3},{"quantity":2800,"price":13.75,"orders":4},{"quantity":1400,"price":13.8,"orders":2}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|106004","symbol":"INDUSINDBK25AUG800CE","last_price":13.55,"volume":2667000,"average_price":14.14,"oi":1897700.0,"net_change":-1.85,"total_buy_quantity":422100.0,"total_sell_quantity":464100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.15,"last_trade_time":"1754906395043","oi_day_high":1901200.0,"oi_day_low":1711500.0},"NSE_FO:COLPAL25AUG2240CE":{"ohlc":{"open":39.0,"high":39.0,"low":25.0,"close":32.65},"depth":{"buy":[{"quantity":225,"price":28.75,"orders":1},{"quantity":225,"price":28.55,"orders":1},{"quantity":225,"price":28.5,"orders":1},{"quantity":225,"price":28.35,"orders":1},{"quantity":225,"price":28.1,"orders":1}],"sell":[{"quantity":450,"price":29.65,"orders":1},{"quantity":225,"price":29.7,"orders":1},{"quantity":225,"price":30.5,"orders":1},{"quantity":225,"price":30.6,"orders":1},{"quantity":225,"price":30.65,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|88928","symbol":"COLPAL25AUG2240CE","last_price":32.65,"volume":97875,"average_price":28.64,"oi":91125.0,"net_change":2.6,"total_buy_quantity":48150.0,"total_sell_quantity":42975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.6,"last_trade_time":"1754906399597","oi_day_high":105975.0,"oi_day_low":91125.0},"NSE_FO:UPL25AUG700CE":{"ohlc":{"open":11.95,"high":13.2,"low":7.65,"close":11.55},"depth":{"buy":[{"quantity":2710,"price":11.5,"orders":2},{"quantity":1355,"price":11.4,"orders":1},{"quantity":1355,"price":11.35,"orders":1},{"quantity":1355,"price":11.3,"orders":1},{"quantity":1355,"price":11.25,"orders":1}],"sell":[{"quantity":1355,"price":11.8,"orders":1},{"quantity":1355,"price":11.85,"orders":1},{"quantity":1355,"price":11.9,"orders":1},{"quantity":2710,"price":11.95,"orders":2},{"quantity":6775,"price":12.0,"orders":4}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|140714","symbol":"UPL25AUG700CE","last_price":11.55,"volume":1978300,"average_price":10.27,"oi":1456625.0,"net_change":-0.4,"total_buy_quantity":410565.0,"total_sell_quantity":289970.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.95,"last_trade_time":"1754906380475","oi_day_high":1478305.0,"oi_day_low":1390230.0},"NSE_FO:JIOFIN25AUG330PE":{"ohlc":{"open":13.2,"high":13.2,"low":7.8,"close":8.25},"depth":{"buy":[{"quantity":14100,"price":8.2,"orders":2},{"quantity":14100,"price":8.15,"orders":5},{"quantity":11750,"price":8.1,"orders":5},{"quantity":4700,"price":8.05,"orders":2},{"quantity":2350,"price":8.0,"orders":1}],"sell":[{"quantity":7050,"price":8.3,"orders":3},{"quantity":9400,"price":8.35,"orders":3},{"quantity":4700,"price":8.4,"orders":2},{"quantity":7050,"price":8.45,"orders":2},{"quantity":14100,"price":8.5,"orders":3}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|109488","symbol":"JIOFIN25AUG330PE","last_price":8.25,"volume":3515600,"average_price":9.93,"oi":3398100.0,"net_change":-5.55,"total_buy_quantity":418300.0,"total_sell_quantity":524050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.8,"last_trade_time":"1754906390799","oi_day_high":3508550.0,"oi_day_low":3339350.0},"NSE_FO:NMDC25AUG71PE":{"ohlc":{"open":2.2,"high":2.7,"low":1.9,"close":2.6},"depth":{"buy":[{"quantity":13500,"price":2.55,"orders":1},{"quantity":67500,"price":2.5,"orders":4},{"quantity":40500,"price":2.45,"orders":3},{"quantity":27000,"price":2.4,"orders":2},{"quantity":13500,"price":2.35,"orders":1}],"sell":[{"quantity":67500,"price":2.65,"orders":5},{"quantity":27000,"price":2.7,"orders":2},{"quantity":148500,"price":2.75,"orders":2},{"quantity":13500,"price":2.8,"orders":1},{"quantity":13500,"price":2.85,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|118006","symbol":"NMDC25AUG71PE","last_price":2.6,"volume":1890000,"average_price":2.27,"oi":1.35E7,"net_change":0.35,"total_buy_quantity":1633500.0,"total_sell_quantity":1390500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1754906390521","oi_day_high":1.35E7,"oi_day_low":1.3338E7},"NSE_FO:CAMS25AUG3700PE":{"ohlc":{"open":87.95,"high":93.5,"low":56.3,"close":57.25},"depth":{"buy":[{"quantity":150,"price":57.75,"orders":1},{"quantity":150,"price":57.4,"orders":1},{"quantity":150,"price":57.35,"orders":1},{"quantity":150,"price":57.25,"orders":1},{"quantity":150,"price":57.2,"orders":1}],"sell":[{"quantity":150,"price":59.4,"orders":1},{"quantity":300,"price":59.7,"orders":2},{"quantity":150,"price":60.95,"orders":1},{"quantity":300,"price":61.2,"orders":1},{"quantity":150,"price":61.75,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|85578","symbol":"CAMS25AUG3700PE","last_price":57.25,"volume":156750,"average_price":76.81,"oi":62100.0,"net_change":-24.3,"total_buy_quantity":30750.0,"total_sell_quantity":15750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":194.8,"last_trade_time":"1754906395729","oi_day_high":71550.0,"oi_day_low":60450.0},"NSE_FO:TIINDIA25AUG2850PE":{"ohlc":{"open":49.7,"high":49.7,"low":21.6,"close":21.8},"depth":{"buy":[{"quantity":200,"price":20.65,"orders":1},{"quantity":200,"price":20.6,"orders":1},{"quantity":200,"price":20.55,"orders":1},{"quantity":200,"price":20.5,"orders":1},{"quantity":200,"price":20.45,"orders":1}],"sell":[{"quantity":200,"price":22.7,"orders":1},{"quantity":200,"price":22.75,"orders":1},{"quantity":200,"price":23.1,"orders":1},{"quantity":200,"price":23.15,"orders":1},{"quantity":200,"price":24.65,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|142002","symbol":"TIINDIA25AUG2850PE","last_price":21.8,"volume":10200,"average_price":27.61,"oi":11000.0,"net_change":-36.85,"total_buy_quantity":45400.0,"total_sell_quantity":22000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":142.2,"last_trade_time":"1754906321947","oi_day_high":12400.0,"oi_day_low":10400.0},"NSE_FO:RELIANCE25AUG1390PE":{"ohlc":{"open":38.55,"high":42.25,"low":25.8,"close":27.9},"depth":{"buy":[{"quantity":1000,"price":27.65,"orders":2},{"quantity":1000,"price":27.6,"orders":2},{"quantity":500,"price":27.55,"orders":1},{"quantity":500,"price":27.5,"orders":1},{"quantity":500,"price":27.45,"orders":1}],"sell":[{"quantity":2000,"price":28.05,"orders":4},{"quantity":1000,"price":28.1,"orders":2},{"quantity":500,"price":28.15,"orders":1},{"quantity":500,"price":28.2,"orders":1},{"quantity":1000,"price":28.3,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|129034","symbol":"RELIANCE25AUG1390PE","last_price":27.9,"volume":1916000,"average_price":32.45,"oi":1395000.0,"net_change":-10.0,"total_buy_quantity":71000.0,"total_sell_quantity":63500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.15,"last_trade_time":"1754906390666","oi_day_high":1427000.0,"oi_day_low":1320000.0},"NSE_FO:IREDA25AUG145CE":{"ohlc":{"open":3.05,"high":4.25,"low":3.05,"close":4.2},"depth":{"buy":[{"quantity":6900,"price":4.15,"orders":2},{"quantity":10350,"price":4.1,"orders":3},{"quantity":10350,"price":4.05,"orders":3},{"quantity":24150,"price":4.0,"orders":7},{"quantity":34500,"price":3.95,"orders":4}],"sell":[{"quantity":3450,"price":4.2,"orders":1},{"quantity":13800,"price":4.3,"orders":4},{"quantity":24150,"price":4.35,"orders":7},{"quantity":13800,"price":4.4,"orders":3},{"quantity":13800,"price":4.45,"orders":3}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|108039","symbol":"IREDA25AUG145CE","last_price":4.2,"volume":2028600,"average_price":3.68,"oi":1438650.0,"net_change":0.85,"total_buy_quantity":810750.0,"total_sell_quantity":838350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1754906355684","oi_day_high":1742250.0,"oi_day_low":1411050.0},"NSE_FO:RVNL25AUG350CE":{"ohlc":{"open":7.5,"high":11.05,"low":6.7,"close":9.45},"depth":{"buy":[{"quantity":1375,"price":9.45,"orders":1},{"quantity":1375,"price":9.4,"orders":1},{"quantity":2750,"price":9.3,"orders":2},{"quantity":2750,"price":9.2,"orders":2},{"quantity":1375,"price":9.1,"orders":1}],"sell":[{"quantity":1375,"price":9.7,"orders":1},{"quantity":1375,"price":9.75,"orders":1},{"quantity":1375,"price":9.9,"orders":1},{"quantity":1375,"price":9.95,"orders":1},{"quantity":4125,"price":10.0,"orders":3}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|129863","symbol":"RVNL25AUG350CE","last_price":9.45,"volume":961125,"average_price":9.43,"oi":497750.0,"net_change":2.1,"total_buy_quantity":275000.0,"total_sell_quantity":471625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.35,"last_trade_time":"1754906378281","oi_day_high":504625.0,"oi_day_low":397375.0},"NSE_FO:IRB25AUG45PE":{"ohlc":{"open":2.4,"high":2.4,"low":1.7,"close":1.8},"depth":{"buy":[{"quantity":11675,"price":1.7,"orders":1},{"quantity":140100,"price":1.65,"orders":5},{"quantity":163450,"price":1.6,"orders":3},{"quantity":11675,"price":1.55,"orders":1},{"quantity":11675,"price":1.5,"orders":1}],"sell":[{"quantity":46700,"price":1.85,"orders":4},{"quantity":11675,"price":1.9,"orders":1},{"quantity":70050,"price":1.95,"orders":2},{"quantity":198475,"price":2.0,"orders":3},{"quantity":175125,"price":2.05,"orders":2}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|100911","symbol":"IRB25AUG45PE","last_price":1.8,"volume":490350,"average_price":2.03,"oi":1634500.0,"net_change":-0.55,"total_buy_quantity":828925.0,"total_sell_quantity":770550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1754906285791","oi_day_high":1669525.0,"oi_day_low":1377650.0},"NSE_FO:BEL25AUG385PE":{"ohlc":{"open":9.2,"high":10.5,"low":7.0,"close":8.8},"depth":{"buy":[{"quantity":14250,"price":8.7,"orders":5},{"quantity":8550,"price":8.65,"orders":3},{"quantity":5700,"price":8.6,"orders":2},{"quantity":2850,"price":8.55,"orders":1},{"quantity":8550,"price":8.5,"orders":3}],"sell":[{"quantity":2850,"price":8.85,"orders":1},{"quantity":8550,"price":8.9,"orders":3},{"quantity":5700,"price":8.95,"orders":2},{"quantity":5700,"price":9.0,"orders":2},{"quantity":25650,"price":9.05,"orders":4}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|72572","symbol":"BEL25AUG385PE","last_price":8.8,"volume":5660100,"average_price":8.76,"oi":2280000.0,"net_change":-0.45,"total_buy_quantity":572850.0,"total_sell_quantity":441750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.25,"last_trade_time":"1754906384044","oi_day_high":2345550.0,"oi_day_low":2237250.0},"NSE_FO:ATGL25AUG600CE":{"ohlc":{"open":14.85,"high":18.7,"low":11.05,"close":17.2},"depth":{"buy":[{"quantity":875,"price":16.85,"orders":1},{"quantity":875,"price":16.8,"orders":1},{"quantity":875,"price":16.0,"orders":1},{"quantity":875,"price":15.95,"orders":1},{"quantity":875,"price":15.75,"orders":1}],"sell":[{"quantity":875,"price":17.25,"orders":1},{"quantity":875,"price":17.3,"orders":1},{"quantity":875,"price":17.35,"orders":1},{"quantity":1750,"price":17.4,"orders":2},{"quantity":2625,"price":17.45,"orders":2}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|78376","symbol":"ATGL25AUG600CE","last_price":17.2,"volume":304500,"average_price":15.48,"oi":189000.0,"net_change":4.3,"total_buy_quantity":205625.0,"total_sell_quantity":208250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.4,"last_trade_time":"1754906378138","oi_day_high":194250.0,"oi_day_low":165375.0},"NSE_FO:LUPIN25AUG1920PE":{"ohlc":{"open":44.55,"high":46.45,"low":28.25,"close":30.4},"depth":{"buy":[{"quantity":425,"price":30.35,"orders":1},{"quantity":425,"price":30.0,"orders":1},{"quantity":425,"price":24.1,"orders":1},{"quantity":1275,"price":24.05,"orders":2},{"quantity":425,"price":24.0,"orders":1}],"sell":[{"quantity":425,"price":31.85,"orders":1},{"quantity":425,"price":31.9,"orders":1},{"quantity":425,"price":31.95,"orders":1},{"quantity":425,"price":32.0,"orders":1},{"quantity":425,"price":32.95,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|115729","symbol":"LUPIN25AUG1920PE","last_price":30.4,"volume":261375,"average_price":36.14,"oi":113475.0,"net_change":-16.15,"total_buy_quantity":63750.0,"total_sell_quantity":42925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":94.9,"last_trade_time":"1754906370000","oi_day_high":128775.0,"oi_day_low":82450.0},"NSE_FO:TITAGARH25AUG860PE":{"ohlc":{"open":84.15,"high":100.85,"low":70.6,"close":100.85},"depth":{"buy":[{"quantity":2900,"price":99.1,"orders":1},{"quantity":2175,"price":96.7,"orders":1},{"quantity":7250,"price":96.4,"orders":1},{"quantity":3625,"price":92.6,"orders":1},{"quantity":8700,"price":88.05,"orders":2}],"sell":[{"quantity":1450,"price":107.6,"orders":2},{"quantity":725,"price":107.7,"orders":1},{"quantity":725,"price":108.0,"orders":1},{"quantity":2175,"price":113.3,"orders":1},{"quantity":3625,"price":114.85,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|142084","symbol":"TITAGARH25AUG860PE","last_price":100.85,"volume":26825,"average_price":84.25,"oi":374100.0,"net_change":30.6,"total_buy_quantity":33350.0,"total_sell_quantity":26100.0,"lower_circuit_limit":20.85,"upper_circuit_limit":119.65,"last_trade_time":"1754906033022","oi_day_high":376275.0,"oi_day_low":373375.0},"NSE_FO:MARICO25AUG710CE":{"ohlc":{"open":12.2,"high":13.8,"low":8.55,"close":13.25},"depth":{"buy":[{"quantity":1200,"price":12.85,"orders":1},{"quantity":1200,"price":12.8,"orders":1},{"quantity":1200,"price":12.75,"orders":1},{"quantity":1200,"price":12.65,"orders":1},{"quantity":1200,"price":12.6,"orders":1}],"sell":[{"quantity":1200,"price":13.2,"orders":1},{"quantity":2400,"price":13.25,"orders":2},{"quantity":2400,"price":13.3,"orders":2},{"quantity":2400,"price":13.35,"orders":1},{"quantity":2400,"price":13.4,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|111228","symbol":"MARICO25AUG710CE","last_price":13.25,"volume":925200,"average_price":11.0,"oi":333600.0,"net_change":0.0,"total_buy_quantity":408000.0,"total_sell_quantity":232800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.25,"last_trade_time":"1754906374091","oi_day_high":422400.0,"oi_day_low":331200.0},"NSE_FO:DIXON25AUG16750PE":{"ohlc":{"open":1040.0,"high":1050.0,"low":800.2,"close":857.1},"depth":{"buy":[{"quantity":50,"price":836.95,"orders":1},{"quantity":50,"price":836.9,"orders":1},{"quantity":50,"price":836.8,"orders":1},{"quantity":50,"price":836.75,"orders":1},{"quantity":50,"price":835.1,"orders":1}],"sell":[{"quantity":50,"price":864.4,"orders":1},{"quantity":50,"price":864.45,"orders":1},{"quantity":50,"price":864.5,"orders":1},{"quantity":50,"price":864.55,"orders":1},{"quantity":50,"price":864.6,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|83513","symbol":"DIXON25AUG16750PE","last_price":857.1,"volume":5800,"average_price":915.99,"oi":20450.0,"net_change":-183.05,"total_buy_quantity":4200.0,"total_sell_quantity":6100.0,"lower_circuit_limit":247.4,"upper_circuit_limit":1832.9,"last_trade_time":"1754906228839","oi_day_high":20650.0,"oi_day_low":19800.0},"NSE_FO:PIIND25AUG4250PE":{"ohlc":{"open":425.8,"high":452.85,"low":383.0,"close":415.3},"depth":{"buy":[{"quantity":175,"price":409.05,"orders":1},{"quantity":175,"price":409.0,"orders":1},{"quantity":700,"price":400.2,"orders":1},{"quantity":1750,"price":394.55,"orders":1},{"quantity":875,"price":384.75,"orders":1}],"sell":[{"quantity":700,"price":460.45,"orders":1},{"quantity":175,"price":460.5,"orders":1},{"quantity":175,"price":460.65,"orders":1},{"quantity":700,"price":460.75,"orders":1},{"quantity":1750,"price":460.9,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|125507","symbol":"PIIND25AUG4250PE","last_price":415.3,"volume":6475,"average_price":423.51,"oi":6300.0,"net_change":155.4,"total_buy_quantity":11375.0,"total_sell_quantity":11375.0,"lower_circuit_limit":170.45,"upper_circuit_limit":668.1,"last_trade_time":"1754904916122","oi_day_high":7000.0,"oi_day_low":5600.0},"NSE_FO:POWERGRID25AUG290PE":{"ohlc":{"open":7.75,"high":8.6,"low":6.75,"close":7.45},"depth":{"buy":[{"quantity":1900,"price":6.8,"orders":1},{"quantity":13300,"price":6.75,"orders":1},{"quantity":7600,"price":6.65,"orders":1},{"quantity":7600,"price":6.6,"orders":1},{"quantity":5700,"price":6.15,"orders":1}],"sell":[{"quantity":1900,"price":7.95,"orders":1},{"quantity":1900,"price":8.05,"orders":1},{"quantity":1900,"price":8.1,"orders":1},{"quantity":1900,"price":8.25,"orders":1},{"quantity":1900,"price":8.3,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|130817","symbol":"POWERGRID25AUG290PE","last_price":7.45,"volume":437000,"average_price":7.68,"oi":1535200.0,"net_change":-0.2,"total_buy_quantity":258400.0,"total_sell_quantity":184300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.65,"last_trade_time":"1754906362677","oi_day_high":1546600.0,"oi_day_low":1501000.0},"NSE_FO:TORNTPHARM25AUG3750PE":{"ohlc":{"open":170.95,"high":170.95,"low":170.95,"close":170.95},"depth":{"buy":[{"quantity":1000,"price":138.4,"orders":1},{"quantity":2500,"price":136.6,"orders":1},{"quantity":1250,"price":126.05,"orders":1},{"quantity":3000,"price":120.85,"orders":2},{"quantity":7500,"price":96.85,"orders":1}],"sell":[{"quantity":500,"price":166.5,"orders":1},{"quantity":1750,"price":166.55,"orders":2},{"quantity":1250,"price":170.25,"orders":1},{"quantity":2500,"price":174.1,"orders":1},{"quantity":3000,"price":174.8,"orders":2}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|142456","symbol":"TORNTPHARM25AUG3750PE","last_price":170.95,"volume":0,"average_price":0.0,"oi":9750.0,"net_change":0.25,"total_buy_quantity":15250.0,"total_sell_quantity":16500.0,"lower_circuit_limit":77.8,"upper_circuit_limit":314.2,"last_trade_time":"1754560213000","oi_day_high":10750.0,"oi_day_low":9750.0},"NSE_FO:MANKIND25AUG2550PE":{"ohlc":{"open":114.0,"high":137.3,"low":114.0,"close":125.95},"depth":{"buy":[{"quantity":225,"price":130.55,"orders":1},{"quantity":225,"price":122.1,"orders":1},{"quantity":900,"price":122.05,"orders":1},{"quantity":225,"price":119.9,"orders":1},{"quantity":675,"price":119.85,"orders":1}],"sell":[{"quantity":450,"price":136.7,"orders":2},{"quantity":225,"price":136.75,"orders":1},{"quantity":225,"price":138.35,"orders":1},{"quantity":1575,"price":144.65,"orders":2},{"quantity":675,"price":145.0,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|110864","symbol":"MANKIND25AUG2550PE","last_price":125.95,"volume":5625,"average_price":122.02,"oi":9225.0,"net_change":13.15,"total_buy_quantity":21825.0,"total_sell_quantity":20025.0,"lower_circuit_limit":22.9,"upper_circuit_limit":202.7,"last_trade_time":"1754891900310","oi_day_high":10575.0,"oi_day_low":9225.0},"NSE_FO:ULTRACEMCO25AUG12200CE":{"ohlc":{"open":199.7,"high":331.65,"low":199.7,"close":315.85},"depth":{"buy":[{"quantity":50,"price":315.5,"orders":1},{"quantity":50,"price":315.3,"orders":1},{"quantity":100,"price":315.0,"orders":1},{"quantity":50,"price":309.05,"orders":1},{"quantity":50,"price":309.0,"orders":1}],"sell":[{"quantity":50,"price":321.7,"orders":1},{"quantity":50,"price":321.75,"orders":1},{"quantity":50,"price":322.0,"orders":1},{"quantity":50,"price":323.45,"orders":1},{"quantity":50,"price":323.6,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|139913","symbol":"ULTRACEMCO25AUG12200CE","last_price":315.85,"volume":57500,"average_price":262.35,"oi":15700.0,"net_change":116.15,"total_buy_quantity":7250.0,"total_sell_quantity":6350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":455.5,"last_trade_time":"1754906370000","oi_day_high":21600.0,"oi_day_low":15400.0},"NSE_FO:CDSL25AUG1480CE":{"ohlc":{"open":106.45,"high":106.45,"low":89.35,"close":101.95},"depth":{"buy":[{"quantity":475,"price":99.95,"orders":1},{"quantity":475,"price":99.9,"orders":1},{"quantity":475,"price":97.5,"orders":1},{"quantity":475,"price":96.25,"orders":1},{"quantity":1425,"price":95.4,"orders":1}],"sell":[{"quantity":475,"price":101.45,"orders":1},{"quantity":475,"price":101.5,"orders":1},{"quantity":475,"price":101.85,"orders":1},{"quantity":475,"price":101.95,"orders":1},{"quantity":6175,"price":104.6,"orders":3}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|86347","symbol":"CDSL25AUG1480CE","last_price":101.95,"volume":23750,"average_price":98.43,"oi":79800.0,"net_change":2.4,"total_buy_quantity":46550.0,"total_sell_quantity":37525.0,"lower_circuit_limit":10.65,"upper_circuit_limit":188.45,"last_trade_time":"1754905629370","oi_day_high":90725.0,"oi_day_low":79800.0},"NSE_FO:MPHASIS25AUG2800CE":{"ohlc":{"open":31.5,"high":33.05,"low":23.85,"close":26.95},"depth":{"buy":[{"quantity":275,"price":23.05,"orders":1},{"quantity":275,"price":23.0,"orders":1},{"quantity":275,"price":15.65,"orders":1},{"quantity":8250,"price":15.6,"orders":1},{"quantity":8250,"price":11.05,"orders":1}],"sell":[{"quantity":275,"price":26.15,"orders":1},{"quantity":275,"price":27.5,"orders":1},{"quantity":275,"price":27.8,"orders":1},{"quantity":275,"price":28.95,"orders":1},{"quantity":275,"price":29.0,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|43920","symbol":"MPHASIS25AUG2800CE","last_price":26.95,"volume":39875,"average_price":28.61,"oi":115775.0,"net_change":-7.4,"total_buy_quantity":51975.0,"total_sell_quantity":29700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":92.3,"last_trade_time":"1754906357689","oi_day_high":120175.0,"oi_day_low":115775.0},"NSE_FO:COFORGE25AUG1740CE":{"ohlc":{"open":10.15,"high":12.55,"low":7.9,"close":10.15},"depth":{"buy":[{"quantity":750,"price":9.8,"orders":2},{"quantity":750,"price":9.75,"orders":2},{"quantity":750,"price":9.7,"orders":2},{"quantity":375,"price":9.65,"orders":1},{"quantity":375,"price":9.4,"orders":1}],"sell":[{"quantity":750,"price":10.0,"orders":2},{"quantity":750,"price":10.05,"orders":2},{"quantity":375,"price":10.1,"orders":1},{"quantity":375,"price":10.15,"orders":1},{"quantity":375,"price":10.25,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|79692","symbol":"COFORGE25AUG1740CE","last_price":10.15,"volume":316125,"average_price":10.16,"oi":384000.0,"net_change":-1.45,"total_buy_quantity":192750.0,"total_sell_quantity":81375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.3,"last_trade_time":"1754906391916","oi_day_high":399375.0,"oi_day_low":372000.0},"NSE_FO:VBL25AUG520CE":{"ohlc":{"open":3.75,"high":8.6,"low":2.9,"close":8.0},"depth":{"buy":[{"quantity":2050,"price":8.25,"orders":2},{"quantity":3075,"price":8.2,"orders":3},{"quantity":5125,"price":8.15,"orders":5},{"quantity":7175,"price":8.1,"orders":7},{"quantity":3075,"price":8.05,"orders":3}],"sell":[{"quantity":1025,"price":8.35,"orders":1},{"quantity":7175,"price":8.4,"orders":4},{"quantity":6150,"price":8.45,"orders":5},{"quantity":10250,"price":8.5,"orders":6},{"quantity":4100,"price":8.55,"orders":4}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|140801","symbol":"VBL25AUG520CE","last_price":8.0,"volume":2829000,"average_price":6.56,"oi":1302775.0,"net_change":4.1,"total_buy_quantity":388475.0,"total_sell_quantity":364900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.9,"last_trade_time":"1754906398059","oi_day_high":1407325.0,"oi_day_low":1247425.0},"NSE_FO:POLICYBZR25AUG1800PE":{"ohlc":{"open":53.55,"high":66.1,"low":27.0,"close":29.0},"depth":{"buy":[{"quantity":350,"price":28.75,"orders":1},{"quantity":700,"price":28.7,"orders":2},{"quantity":350,"price":27.8,"orders":1},{"quantity":700,"price":27.75,"orders":2},{"quantity":350,"price":27.7,"orders":1}],"sell":[{"quantity":350,"price":29.45,"orders":1},{"quantity":350,"price":29.5,"orders":1},{"quantity":350,"price":29.9,"orders":1},{"quantity":700,"price":29.95,"orders":2},{"quantity":3850,"price":30.0,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|129970","symbol":"POLICYBZR25AUG1800PE","last_price":29.0,"volume":575400,"average_price":39.61,"oi":114800.0,"net_change":-38.4,"total_buy_quantity":122500.0,"total_sell_quantity":60900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":141.5,"last_trade_time":"1754906397739","oi_day_high":127050.0,"oi_day_low":68600.0},"NSE_FO:SUNPHARMA25AUG1700CE":{"ohlc":{"open":4.25,"high":5.6,"low":3.6,"close":4.7},"depth":{"buy":[{"quantity":350,"price":4.7,"orders":1},{"quantity":700,"price":4.65,"orders":2},{"quantity":1050,"price":4.6,"orders":3},{"quantity":1050,"price":4.55,"orders":3},{"quantity":700,"price":4.5,"orders":2}],"sell":[{"quantity":1050,"price":5.0,"orders":3},{"quantity":3150,"price":5.05,"orders":3},{"quantity":1050,"price":5.1,"orders":3},{"quantity":350,"price":5.2,"orders":1},{"quantity":350,"price":5.25,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|136263","symbol":"SUNPHARMA25AUG1700CE","last_price":4.7,"volume":417900,"average_price":4.42,"oi":889350.0,"net_change":0.2,"total_buy_quantity":422100.0,"total_sell_quantity":124250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.5,"last_trade_time":"1754906363618","oi_day_high":979300.0,"oi_day_low":875000.0},"NSE_FO:FEDERALBNK25AUG202.5PE":{"ohlc":{"open":7.5,"high":8.0,"low":6.75,"close":7.7},"depth":{"buy":[{"quantity":5000,"price":7.6,"orders":1},{"quantity":5000,"price":7.55,"orders":1},{"quantity":5000,"price":7.5,"orders":1},{"quantity":5000,"price":7.45,"orders":1},{"quantity":5000,"price":7.4,"orders":1}],"sell":[{"quantity":10000,"price":7.75,"orders":2},{"quantity":10000,"price":7.8,"orders":2},{"quantity":5000,"price":7.85,"orders":1},{"quantity":5000,"price":7.9,"orders":1},{"quantity":15000,"price":7.95,"orders":2}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|85639","symbol":"FEDERALBNK25AUG202.5PE","last_price":7.7,"volume":665000,"average_price":7.31,"oi":575000.0,"net_change":-0.4,"total_buy_quantity":420000.0,"total_sell_quantity":500000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.1,"last_trade_time":"1754906344841","oi_day_high":600000.0,"oi_day_low":560000.0},"NSE_FO:TITAN25AUG3350PE":{"ohlc":{"open":16.1,"high":36.25,"low":13.05,"close":15.3},"depth":{"buy":[{"quantity":175,"price":14.95,"orders":1},{"quantity":175,"price":14.9,"orders":1},{"quantity":700,"price":14.85,"orders":4},{"quantity":350,"price":14.8,"orders":2},{"quantity":350,"price":14.75,"orders":2}],"sell":[{"quantity":175,"price":15.3,"orders":1},{"quantity":1400,"price":15.35,"orders":5},{"quantity":525,"price":15.4,"orders":3},{"quantity":350,"price":15.5,"orders":2},{"quantity":700,"price":15.85,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|142302","symbol":"TITAN25AUG3350PE","last_price":15.3,"volume":507675,"average_price":23.4,"oi":167825.0,"net_change":-3.95,"total_buy_quantity":151725.0,"total_sell_quantity":52325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.0,"last_trade_time":"1754906370035","oi_day_high":179200.0,"oi_day_low":163975.0},"NSE_FO:HINDALCO25AUG680PE":{"ohlc":{"open":20.4,"high":24.2,"low":18.05,"close":22.55},"depth":{"buy":[{"quantity":1400,"price":22.55,"orders":1},{"quantity":1400,"price":22.5,"orders":1},{"quantity":1400,"price":22.45,"orders":1},{"quantity":1400,"price":22.4,"orders":1},{"quantity":1400,"price":21.8,"orders":1}],"sell":[{"quantity":1400,"price":23.05,"orders":1},{"quantity":7000,"price":23.1,"orders":2},{"quantity":1400,"price":23.8,"orders":1},{"quantity":1400,"price":23.95,"orders":1},{"quantity":11200,"price":24.0,"orders":2}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|100743","symbol":"HINDALCO25AUG680PE","last_price":22.55,"volume":1079400,"average_price":20.9,"oi":744800.0,"net_change":1.25,"total_buy_quantity":200200.0,"total_sell_quantity":127400.0,"lower_circuit_limit":1.3,"upper_circuit_limit":41.3,"last_trade_time":"1754906397802","oi_day_high":791000.0,"oi_day_low":721000.0},"NSE_FO:INDIGO25AUG5900PE":{"ohlc":{"open":175.1,"high":177.35,"low":121.85,"close":132.25},"depth":{"buy":[{"quantity":150,"price":130.95,"orders":1},{"quantity":300,"price":130.7,"orders":2},{"quantity":300,"price":130.65,"orders":2},{"quantity":150,"price":130.6,"orders":1},{"quantity":150,"price":130.3,"orders":1}],"sell":[{"quantity":150,"price":132.4,"orders":1},{"quantity":2250,"price":132.5,"orders":3},{"quantity":150,"price":132.95,"orders":1},{"quantity":5850,"price":133.0,"orders":3},{"quantity":150,"price":133.85,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|105598","symbol":"INDIGO25AUG5900PE","last_price":132.25,"volume":187350,"average_price":132.12,"oi":90750.0,"net_change":-57.6,"total_buy_quantity":36450.0,"total_sell_quantity":34800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":372.6,"last_trade_time":"1754906380591","oi_day_high":94500.0,"oi_day_low":60900.0},"NSE_FO:UNITDSPR25AUG1340CE":{"ohlc":{"open":12.75,"high":15.3,"low":10.2,"close":14.5},"depth":{"buy":[{"quantity":400,"price":14.35,"orders":1},{"quantity":400,"price":14.15,"orders":1},{"quantity":800,"price":14.1,"orders":2},{"quantity":400,"price":14.05,"orders":1},{"quantity":400,"price":13.65,"orders":1}],"sell":[{"quantity":800,"price":14.75,"orders":2},{"quantity":400,"price":14.85,"orders":1},{"quantity":800,"price":14.9,"orders":1},{"quantity":800,"price":15.0,"orders":1},{"quantity":2400,"price":15.15,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|143426","symbol":"UNITDSPR25AUG1340CE","last_price":14.5,"volume":222800,"average_price":13.41,"oi":462400.0,"net_change":2.25,"total_buy_quantity":208800.0,"total_sell_quantity":94800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.25,"last_trade_time":"1754906334357","oi_day_high":466800.0,"oi_day_low":451200.0},"NSE_FO:UNOMINDA25AUG1040PE":{"ohlc":{"open":14.4,"high":17.85,"low":10.8,"close":13.4},"depth":{"buy":[{"quantity":550,"price":13.45,"orders":1},{"quantity":550,"price":13.4,"orders":1},{"quantity":550,"price":13.25,"orders":1},{"quantity":550,"price":12.65,"orders":1},{"quantity":550,"price":12.6,"orders":1}],"sell":[{"quantity":550,"price":13.95,"orders":1},{"quantity":550,"price":14.0,"orders":1},{"quantity":550,"price":14.25,"orders":1},{"quantity":550,"price":14.5,"orders":1},{"quantity":1100,"price":14.55,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|140531","symbol":"UNOMINDA25AUG1040PE","last_price":13.4,"volume":168300,"average_price":15.65,"oi":36850.0,"net_change":-0.9,"total_buy_quantity":189750.0,"total_sell_quantity":127050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.6,"last_trade_time":"1754906053272","oi_day_high":75350.0,"oi_day_low":36850.0},"NSE_FO:BSE25AUG2450CE":{"ohlc":{"open":74.55,"high":85.75,"low":65.55,"close":72.7},"depth":{"buy":[{"quantity":1125,"price":72.1,"orders":3},{"quantity":375,"price":72.05,"orders":1},{"quantity":750,"price":72.0,"orders":2},{"quantity":375,"price":71.95,"orders":1},{"quantity":375,"price":71.9,"orders":1}],"sell":[{"quantity":750,"price":72.7,"orders":2},{"quantity":375,"price":72.75,"orders":1},{"quantity":750,"price":72.8,"orders":2},{"quantity":750,"price":72.85,"orders":2},{"quantity":375,"price":72.9,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|76200","symbol":"BSE25AUG2450CE","last_price":72.7,"volume":1828125,"average_price":76.81,"oi":764250.0,"net_change":-5.0,"total_buy_quantity":140625.0,"total_sell_quantity":205875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":196.2,"last_trade_time":"1754906388754","oi_day_high":784500.0,"oi_day_low":730500.0},"NSE_FO:MFSL25AUG1500CE":{"ohlc":{"open":70.6,"high":74.4,"low":53.35,"close":69.0},"depth":{"buy":[{"quantity":800,"price":69.05,"orders":1},{"quantity":800,"price":69.0,"orders":1},{"quantity":800,"price":67.85,"orders":1},{"quantity":800,"price":67.8,"orders":1},{"quantity":800,"price":66.85,"orders":1}],"sell":[{"quantity":800,"price":70.15,"orders":1},{"quantity":800,"price":70.2,"orders":1},{"quantity":800,"price":71.55,"orders":1},{"quantity":800,"price":71.65,"orders":1},{"quantity":800,"price":73.9,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|113535","symbol":"MFSL25AUG1500CE","last_price":69.0,"volume":30400,"average_price":65.57,"oi":69600.0,"net_change":-1.6,"total_buy_quantity":59200.0,"total_sell_quantity":69600.0,"lower_circuit_limit":15.45,"upper_circuit_limit":125.75,"last_trade_time":"1754906399058","oi_day_high":69600.0,"oi_day_low":64800.0},"NSE_FO:TATATECH25AUG700CE":{"ohlc":{"open":3.45,"high":3.8,"low":2.7,"close":2.95},"depth":{"buy":[{"quantity":2400,"price":2.9,"orders":3},{"quantity":2400,"price":2.85,"orders":3},{"quantity":2400,"price":2.8,"orders":3},{"quantity":1600,"price":2.75,"orders":2},{"quantity":2400,"price":2.7,"orders":3}],"sell":[{"quantity":800,"price":3.05,"orders":1},{"quantity":9600,"price":3.1,"orders":6},{"quantity":2400,"price":3.15,"orders":3},{"quantity":1600,"price":3.2,"orders":2},{"quantity":1600,"price":3.25,"orders":2}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|138108","symbol":"TATATECH25AUG700CE","last_price":2.95,"volume":394400,"average_price":3.1,"oi":619200.0,"net_change":-0.65,"total_buy_quantity":236000.0,"total_sell_quantity":200000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.6,"last_trade_time":"1754906371385","oi_day_high":628000.0,"oi_day_low":533600.0},"NSE_FO:HEROMOTOCO25AUG4250PE":{"ohlc":{"open":11.35,"high":16.0,"low":10.15,"close":12.0},"depth":{"buy":[{"quantity":150,"price":11.65,"orders":1},{"quantity":300,"price":11.6,"orders":2},{"quantity":150,"price":10.45,"orders":1},{"quantity":300,"price":10.4,"orders":1},{"quantity":150,"price":10.35,"orders":1}],"sell":[{"quantity":150,"price":12.5,"orders":1},{"quantity":300,"price":12.55,"orders":2},{"quantity":3000,"price":15.3,"orders":1},{"quantity":150,"price":17.0,"orders":1},{"quantity":150,"price":18.0,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|91489","symbol":"HEROMOTOCO25AUG4250PE","last_price":12.0,"volume":38400,"average_price":13.34,"oi":40800.0,"net_change":-0.95,"total_buy_quantity":99750.0,"total_sell_quantity":21600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.55,"last_trade_time":"1754905921024","oi_day_high":40800.0,"oi_day_low":35400.0},"NSE_FO:MOTHERSON25AUG97.5PE":{"ohlc":{"open":7.15,"high":8.1,"low":7.15,"close":7.3},"depth":{"buy":[{"quantity":6150,"price":7.25,"orders":1},{"quantity":6150,"price":7.15,"orders":1},{"quantity":24600,"price":7.1,"orders":1},{"quantity":6150,"price":7.0,"orders":1},{"quantity":18450,"price":6.95,"orders":1}],"sell":[{"quantity":30750,"price":7.9,"orders":1},{"quantity":61500,"price":7.95,"orders":1},{"quantity":43050,"price":8.05,"orders":2},{"quantity":61500,"price":8.1,"orders":1},{"quantity":36900,"price":8.7,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|47268","symbol":"MOTHERSON25AUG97.5PE","last_price":7.3,"volume":172200,"average_price":7.67,"oi":1125450.0,"net_change":0.25,"total_buy_quantity":498150.0,"total_sell_quantity":621150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.05,"last_trade_time":"1754905649734","oi_day_high":1137750.0,"oi_day_low":1113150.0},"NSE_FO:LAURUSLABS25AUG870PE":{"ohlc":{"open":50.6,"high":50.6,"low":43.45,"close":44.15},"depth":{"buy":[{"quantity":1700,"price":44.1,"orders":1},{"quantity":1700,"price":44.05,"orders":1},{"quantity":1700,"price":44.0,"orders":1},{"quantity":1700,"price":43.8,"orders":1},{"quantity":1700,"price":43.75,"orders":1}],"sell":[{"quantity":1700,"price":45.2,"orders":1},{"quantity":1700,"price":45.25,"orders":1},{"quantity":1700,"price":45.6,"orders":1},{"quantity":1700,"price":45.65,"orders":1},{"quantity":1700,"price":45.7,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|106954","symbol":"LAURUSLABS25AUG870PE","last_price":44.15,"volume":17000,"average_price":46.88,"oi":176800.0,"net_change":-8.6,"total_buy_quantity":193800.0,"total_sell_quantity":185300.0,"lower_circuit_limit":14.2,"upper_circuit_limit":91.3,"last_trade_time":"1754904801923","oi_day_high":181900.0,"oi_day_low":176800.0},"NSE_FO:CGPOWER25AUG660CE":{"ohlc":{"open":20.7,"high":22.45,"low":15.45,"close":17.8},"depth":{"buy":[{"quantity":3400,"price":17.8,"orders":2},{"quantity":850,"price":17.35,"orders":1},{"quantity":850,"price":17.3,"orders":1},{"quantity":850,"price":17.2,"orders":1},{"quantity":1700,"price":17.15,"orders":2}],"sell":[{"quantity":850,"price":18.15,"orders":1},{"quantity":850,"price":18.2,"orders":1},{"quantity":850,"price":18.4,"orders":1},{"quantity":850,"price":18.45,"orders":1},{"quantity":850,"price":18.85,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|86856","symbol":"CGPOWER25AUG660CE","last_price":17.8,"volume":252450,"average_price":18.86,"oi":217600.0,"net_change":-3.35,"total_buy_quantity":149600.0,"total_sell_quantity":124100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.75,"last_trade_time":"1754906395063","oi_day_high":221850.0,"oi_day_low":208250.0},"NSE_FO:PRESTIGE25AUG1620PE":{"ohlc":{"open":55.5,"high":55.8,"low":28.9,"close":30.0},"depth":{"buy":[{"quantity":450,"price":28.05,"orders":1},{"quantity":450,"price":28.0,"orders":1},{"quantity":450,"price":27.95,"orders":1},{"quantity":450,"price":27.9,"orders":1},{"quantity":450,"price":27.8,"orders":1}],"sell":[{"quantity":450,"price":32.3,"orders":1},{"quantity":900,"price":32.35,"orders":2},{"quantity":450,"price":32.4,"orders":1},{"quantity":3150,"price":35.85,"orders":2},{"quantity":2250,"price":36.3,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|128193","symbol":"PRESTIGE25AUG1620PE","last_price":30.0,"volume":54450,"average_price":40.98,"oi":37800.0,"net_change":-27.3,"total_buy_quantity":58500.0,"total_sell_quantity":33300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":120.9,"last_trade_time":"1754905850349","oi_day_high":39150.0,"oi_day_low":22950.0},"NSE_FO:LTIM25AUG5100CE":{"ohlc":{"open":87.0,"high":105.2,"low":76.5,"close":98.4},"depth":{"buy":[{"quantity":150,"price":88.3,"orders":1},{"quantity":300,"price":88.25,"orders":2},{"quantity":150,"price":88.2,"orders":1},{"quantity":150,"price":88.1,"orders":1},{"quantity":150,"price":88.05,"orders":1}],"sell":[{"quantity":300,"price":98.95,"orders":2},{"quantity":300,"price":99.0,"orders":2},{"quantity":150,"price":99.8,"orders":1},{"quantity":300,"price":99.85,"orders":2},{"quantity":150,"price":99.9,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|115481","symbol":"LTIM25AUG5100CE","last_price":98.4,"volume":148200,"average_price":95.41,"oi":91950.0,"net_change":10.65,"total_buy_quantity":31950.0,"total_sell_quantity":26100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":206.4,"last_trade_time":"1754906399000","oi_day_high":100650.0,"oi_day_low":86550.0},"NSE_FO:CAMS25AUG3700CE":{"ohlc":{"open":139.9,"high":167.65,"low":114.1,"close":164.4},"depth":{"buy":[{"quantity":150,"price":164.55,"orders":1},{"quantity":150,"price":164.5,"orders":1},{"quantity":150,"price":164.35,"orders":1},{"quantity":150,"price":155.05,"orders":1},{"quantity":450,"price":153.0,"orders":1}],"sell":[{"quantity":150,"price":166.95,"orders":1},{"quantity":150,"price":167.0,"orders":1},{"quantity":600,"price":174.35,"orders":1},{"quantity":450,"price":175.0,"orders":2},{"quantity":150,"price":179.0,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|85577","symbol":"CAMS25AUG3700CE","last_price":164.4,"volume":75900,"average_price":140.26,"oi":38250.0,"net_change":26.7,"total_buy_quantity":9900.0,"total_sell_quantity":7950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":293.3,"last_trade_time":"1754906249520","oi_day_high":43200.0,"oi_day_low":36000.0},"NSE_FO:OBEROIRLTY25AUG1640CE":{"ohlc":{"open":15.8,"high":27.5,"low":15.8,"close":26.85},"depth":{"buy":[{"quantity":700,"price":26.2,"orders":2},{"quantity":350,"price":26.15,"orders":1},{"quantity":350,"price":26.1,"orders":1},{"quantity":1050,"price":22.55,"orders":1},{"quantity":10500,"price":22.5,"orders":1}],"sell":[{"quantity":350,"price":27.45,"orders":1},{"quantity":350,"price":28.0,"orders":1},{"quantity":350,"price":28.85,"orders":1},{"quantity":350,"price":28.9,"orders":1},{"quantity":350,"price":28.95,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|124648","symbol":"OBEROIRLTY25AUG1640CE","last_price":26.85,"volume":160300,"average_price":23.31,"oi":133000.0,"net_change":10.0,"total_buy_quantity":103600.0,"total_sell_quantity":45150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.1,"last_trade_time":"1754906354880","oi_day_high":139650.0,"oi_day_low":127400.0},"NSE_FO:GRASIM25AUG2740CE":{"ohlc":{"open":49.9,"high":78.0,"low":42.2,"close":53.05},"depth":{"buy":[{"quantity":250,"price":52.8,"orders":1},{"quantity":250,"price":52.6,"orders":1},{"quantity":250,"price":52.05,"orders":1},{"quantity":250,"price":52.0,"orders":1},{"quantity":250,"price":51.9,"orders":1}],"sell":[{"quantity":250,"price":55.05,"orders":1},{"quantity":250,"price":55.1,"orders":1},{"quantity":250,"price":55.2,"orders":1},{"quantity":500,"price":55.45,"orders":2},{"quantity":250,"price":56.7,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|88521","symbol":"GRASIM25AUG2740CE","last_price":53.05,"volume":1354000,"average_price":56.18,"oi":200500.0,"net_change":18.5,"total_buy_quantity":69000.0,"total_sell_quantity":49250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":174.4,"last_trade_time":"1754906387498","oi_day_high":210000.0,"oi_day_low":126750.0},"NSE_FO:MAZDOCK25AUG2800PE":{"ohlc":{"open":199.0,"high":199.0,"low":113.0,"close":141.0},"depth":{"buy":[{"quantity":175,"price":136.45,"orders":1},{"quantity":175,"price":136.4,"orders":1},{"quantity":175,"price":132.45,"orders":1},{"quantity":175,"price":132.05,"orders":1},{"quantity":525,"price":132.0,"orders":1}],"sell":[{"quantity":175,"price":142.9,"orders":1},{"quantity":175,"price":145.85,"orders":1},{"quantity":175,"price":145.9,"orders":1},{"quantity":175,"price":148.95,"orders":1},{"quantity":350,"price":149.0,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|118809","symbol":"MAZDOCK25AUG2800PE","last_price":141.0,"volume":91525,"average_price":134.16,"oi":108500.0,"net_change":-51.8,"total_buy_quantity":14350.0,"total_sell_quantity":20475.0,"lower_circuit_limit":24.15,"upper_circuit_limit":361.45,"last_trade_time":"1754906284933","oi_day_high":111125.0,"oi_day_low":99575.0},"NSE_FO:IIFL25AUG480CE":{"ohlc":{"open":4.7,"high":4.7,"low":3.45,"close":4.2},"depth":{"buy":[{"quantity":3300,"price":4.1,"orders":2},{"quantity":3300,"price":4.05,"orders":2},{"quantity":3300,"price":4.0,"orders":2},{"quantity":4950,"price":3.95,"orders":3},{"quantity":4950,"price":3.9,"orders":3}],"sell":[{"quantity":4950,"price":4.3,"orders":3},{"quantity":3300,"price":4.35,"orders":2},{"quantity":4950,"price":4.4,"orders":3},{"quantity":3300,"price":4.45,"orders":2},{"quantity":3300,"price":4.5,"orders":2}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|104708","symbol":"IIFL25AUG480CE","last_price":4.2,"volume":341550,"average_price":3.88,"oi":694650.0,"net_change":-0.5,"total_buy_quantity":361350.0,"total_sell_quantity":338250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.7,"last_trade_time":"1754906399017","oi_day_high":768900.0,"oi_day_low":694650.0},"NSE_FO:HCLTECH25AUG1460PE":{"ohlc":{"open":22.9,"high":22.9,"low":13.7,"close":15.55},"depth":{"buy":[{"quantity":350,"price":15.2,"orders":1},{"quantity":700,"price":15.15,"orders":2},{"quantity":350,"price":15.05,"orders":1},{"quantity":700,"price":15.0,"orders":2},{"quantity":700,"price":14.95,"orders":2}],"sell":[{"quantity":1400,"price":15.45,"orders":1},{"quantity":350,"price":15.5,"orders":1},{"quantity":1050,"price":15.55,"orders":3},{"quantity":1750,"price":15.65,"orders":2},{"quantity":350,"price":15.8,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|89856","symbol":"HCLTECH25AUG1460PE","last_price":15.55,"volume":436450,"average_price":17.51,"oi":450100.0,"net_change":-5.1,"total_buy_quantity":277200.0,"total_sell_quantity":76300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.1,"last_trade_time":"1754906398958","oi_day_high":456750.0,"oi_day_low":439600.0},"NSE_FO:VOLTAS25AUG1320CE":{"ohlc":{"open":10.05,"high":10.05,"low":4.5,"close":5.0},"depth":{"buy":[{"quantity":3375,"price":4.85,"orders":6},{"quantity":4125,"price":4.8,"orders":4},{"quantity":750,"price":4.75,"orders":2},{"quantity":375,"price":4.7,"orders":1},{"quantity":375,"price":4.65,"orders":1}],"sell":[{"quantity":375,"price":5.0,"orders":1},{"quantity":1500,"price":5.05,"orders":4},{"quantity":2625,"price":5.1,"orders":7},{"quantity":1500,"price":5.15,"orders":3},{"quantity":750,"price":5.2,"orders":2}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|141012","symbol":"VOLTAS25AUG1320CE","last_price":5.0,"volume":1422375,"average_price":5.91,"oi":262875.0,"net_change":-23.65,"total_buy_quantity":834000.0,"total_sell_quantity":100500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.95,"last_trade_time":"1754906397256","oi_day_high":328125.0,"oi_day_low":255375.0},"NSE_FO:NCC25AUG220PE":{"ohlc":{"open":6.3,"high":6.3,"low":4.35,"close":4.9},"depth":{"buy":[{"quantity":5400,"price":4.85,"orders":2},{"quantity":5400,"price":4.8,"orders":2},{"quantity":8100,"price":4.75,"orders":3},{"quantity":8100,"price":4.7,"orders":3},{"quantity":8100,"price":4.65,"orders":3}],"sell":[{"quantity":13500,"price":5.0,"orders":4},{"quantity":5400,"price":5.05,"orders":2},{"quantity":8100,"price":5.1,"orders":3},{"quantity":5400,"price":5.15,"orders":2},{"quantity":5400,"price":5.2,"orders":2}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|122107","symbol":"NCC25AUG220PE","last_price":4.9,"volume":901800,"average_price":5.07,"oi":861300.0,"net_change":-1.2,"total_buy_quantity":513000.0,"total_sell_quantity":394200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.1,"last_trade_time":"1754906340005","oi_day_high":872100.0,"oi_day_low":788400.0},"NSE_FO:MCX25AUG7700CE":{"ohlc":{"open":264.0,"high":404.9,"low":250.25,"close":379.25},"depth":{"buy":[{"quantity":125,"price":372.5,"orders":1},{"quantity":125,"price":372.45,"orders":1},{"quantity":125,"price":371.8,"orders":1},{"quantity":250,"price":371.75,"orders":2},{"quantity":125,"price":371.1,"orders":1}],"sell":[{"quantity":125,"price":382.35,"orders":1},{"quantity":125,"price":382.4,"orders":1},{"quantity":125,"price":382.45,"orders":1},{"quantity":250,"price":382.5,"orders":2},{"quantity":125,"price":382.55,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|112703","symbol":"MCX25AUG7700CE","last_price":379.25,"volume":152625,"average_price":313.74,"oi":33875.0,"net_change":121.05,"total_buy_quantity":28375.0,"total_sell_quantity":12500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":575.05,"last_trade_time":"1754906368787","oi_day_high":53125.0,"oi_day_low":33875.0},"NSE_FO:EXIDEIND25AUG385CE":{"ohlc":{"open":5.0,"high":7.0,"low":4.85,"close":6.15},"depth":{"buy":[{"quantity":3600,"price":6.15,"orders":2},{"quantity":1800,"price":6.05,"orders":1},{"quantity":3600,"price":6.0,"orders":2},{"quantity":1800,"price":5.95,"orders":1},{"quantity":1800,"price":5.9,"orders":1}],"sell":[{"quantity":1800,"price":6.3,"orders":1},{"quantity":3600,"price":6.35,"orders":2},{"quantity":5400,"price":6.4,"orders":3},{"quantity":9000,"price":6.5,"orders":2},{"quantity":3600,"price":6.6,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|85298","symbol":"EXIDEIND25AUG385CE","last_price":6.15,"volume":689400,"average_price":6.09,"oi":946800.0,"net_change":0.55,"total_buy_quantity":378000.0,"total_sell_quantity":367200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.6,"last_trade_time":"1754906317204","oi_day_high":977400.0,"oi_day_low":937800.0},"NSE_FO:PAYTM25AUG1080CE":{"ohlc":{"open":28.0,"high":65.1,"low":21.9,"close":62.15},"depth":{"buy":[{"quantity":725,"price":60.55,"orders":1},{"quantity":725,"price":60.5,"orders":1},{"quantity":1450,"price":60.35,"orders":2},{"quantity":725,"price":60.05,"orders":1},{"quantity":1450,"price":60.0,"orders":2}],"sell":[{"quantity":725,"price":62.2,"orders":1},{"quantity":725,"price":62.5,"orders":1},{"quantity":725,"price":62.55,"orders":1},{"quantity":1450,"price":62.6,"orders":1},{"quantity":725,"price":62.9,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|126647","symbol":"PAYTM25AUG1080CE","last_price":62.15,"volume":3733750,"average_price":41.73,"oi":455300.0,"net_change":34.35,"total_buy_quantity":133400.0,"total_sell_quantity":68875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":75.9,"last_trade_time":"1754906393005","oi_day_high":832300.0,"oi_day_low":454575.0},"NSE_FO:HFCL25AUG75PE":{"ohlc":{"open":3.9,"high":4.15,"low":3.15,"close":3.3},"depth":{"buy":[{"quantity":6450,"price":3.25,"orders":1},{"quantity":12900,"price":3.2,"orders":2},{"quantity":19350,"price":3.15,"orders":3},{"quantity":38700,"price":3.1,"orders":3},{"quantity":6450,"price":3.05,"orders":1}],"sell":[{"quantity":12900,"price":3.35,"orders":2},{"quantity":12900,"price":3.4,"orders":2},{"quantity":12900,"price":3.45,"orders":2},{"quantity":12900,"price":3.5,"orders":2},{"quantity":12900,"price":3.55,"orders":2}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|92164","symbol":"HFCL25AUG75PE","last_price":3.3,"volume":496650,"average_price":3.63,"oi":3237900.0,"net_change":-0.45,"total_buy_quantity":728850.0,"total_sell_quantity":935250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.75,"last_trade_time":"1754903864194","oi_day_high":3360450.0,"oi_day_low":3231450.0},"NSE_FO:CUMMINSIND25AUG3550PE":{"ohlc":{"open":20.25,"high":25.2,"low":16.75,"close":18.3},"depth":{"buy":[{"quantity":200,"price":18.3,"orders":1},{"quantity":200,"price":17.5,"orders":1},{"quantity":200,"price":17.45,"orders":1},{"quantity":200,"price":16.0,"orders":1},{"quantity":1400,"price":15.95,"orders":1}],"sell":[{"quantity":200,"price":19.1,"orders":1},{"quantity":400,"price":19.15,"orders":2},{"quantity":400,"price":19.2,"orders":2},{"quantity":200,"price":19.25,"orders":1},{"quantity":200,"price":19.7,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|81211","symbol":"CUMMINSIND25AUG3550PE","last_price":18.3,"volume":29600,"average_price":21.2,"oi":36000.0,"net_change":-3.3,"total_buy_quantity":71200.0,"total_sell_quantity":45200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.35,"last_trade_time":"1754906099740","oi_day_high":38000.0,"oi_day_low":35000.0},"NSE_FO:SIEMENS25AUG3050CE":{"ohlc":{"open":88.0,"high":136.85,"low":38.55,"close":112.75},"depth":{"buy":[{"quantity":750,"price":113.0,"orders":1},{"quantity":625,"price":111.95,"orders":1},{"quantity":250,"price":111.8,"orders":2},{"quantity":125,"price":111.75,"orders":1},{"quantity":375,"price":111.45,"orders":2}],"sell":[{"quantity":125,"price":114.0,"orders":1},{"quantity":125,"price":115.9,"orders":1},{"quantity":125,"price":115.95,"orders":1},{"quantity":125,"price":116.0,"orders":1},{"quantity":250,"price":117.5,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|134140","symbol":"SIEMENS25AUG3050CE","last_price":112.75,"volume":955250,"average_price":90.61,"oi":51500.0,"net_change":21.85,"total_buy_quantity":55875.0,"total_sell_quantity":16875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":192.85,"last_trade_time":"1754906370135","oi_day_high":75000.0,"oi_day_low":41500.0},"NSE_FO:IDEA25AUG7CE":{"ohlc":{"open":0.15,"high":0.15,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":43242375,"price":0.1,"orders":108},{"quantity":159103350,"price":0.05,"orders":230},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":109571175,"price":0.15,"orders":230},{"quantity":53463300,"price":0.2,"orders":132},{"quantity":28661475,"price":0.25,"orders":78},{"quantity":17439900,"price":0.3,"orders":44},{"quantity":13294350,"price":0.35,"orders":33}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|96328","symbol":"IDEA25AUG7CE","last_price":0.1,"volume":65614050,"average_price":0.11,"oi":2.876154E8,"net_change":0.0,"total_buy_quantity":2.02345725E8,"total_sell_quantity":2.4744645E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1754906370377","oi_day_high":2.896167E8,"oi_day_low":2.736063E8},"NSE_FO:SBILIFE25AUG1840PE":{"ohlc":{"open":27.35,"high":31.25,"low":19.5,"close":21.25},"depth":{"buy":[{"quantity":750,"price":21.15,"orders":2},{"quantity":375,"price":21.05,"orders":1},{"quantity":750,"price":20.9,"orders":2},{"quantity":375,"price":20.85,"orders":1},{"quantity":375,"price":20.8,"orders":1}],"sell":[{"quantity":375,"price":21.55,"orders":1},{"quantity":375,"price":21.6,"orders":1},{"quantity":375,"price":22.45,"orders":1},{"quantity":750,"price":22.5,"orders":1},{"quantity":375,"price":23.05,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|133798","symbol":"SBILIFE25AUG1840PE","last_price":21.25,"volume":281250,"average_price":24.16,"oi":126375.0,"net_change":-7.1,"total_buy_quantity":100875.0,"total_sell_quantity":71250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.2,"last_trade_time":"1754906397882","oi_day_high":138750.0,"oi_day_low":112500.0},"NSE_FO:ADANIENSOL25AUG800PE":{"ohlc":{"open":26.75,"high":31.15,"low":22.5,"close":26.1},"depth":{"buy":[{"quantity":675,"price":26.35,"orders":1},{"quantity":675,"price":26.25,"orders":1},{"quantity":675,"price":26.2,"orders":1},{"quantity":675,"price":26.15,"orders":1},{"quantity":675,"price":25.45,"orders":1}],"sell":[{"quantity":675,"price":27.55,"orders":1},{"quantity":675,"price":27.6,"orders":1},{"quantity":675,"price":27.65,"orders":1},{"quantity":5400,"price":28.6,"orders":1},{"quantity":675,"price":28.7,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|75556","symbol":"ADANIENSOL25AUG800PE","last_price":26.1,"volume":394875,"average_price":26.41,"oi":438750.0,"net_change":-3.75,"total_buy_quantity":120150.0,"total_sell_quantity":84375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.95,"last_trade_time":"1754906399000","oi_day_high":438750.0,"oi_day_low":365850.0},"NSE_FO:DELHIVERY25AUG425CE":{"ohlc":{"open":42.65,"high":42.65,"low":42.65,"close":42.65},"depth":{"buy":[{"quantity":4150,"price":44.65,"orders":1},{"quantity":8300,"price":44.6,"orders":1},{"quantity":2075,"price":44.35,"orders":1},{"quantity":8300,"price":44.3,"orders":1},{"quantity":20750,"price":43.6,"orders":1}],"sell":[{"quantity":8300,"price":48.05,"orders":1},{"quantity":2075,"price":48.1,"orders":1},{"quantity":20750,"price":48.15,"orders":1},{"quantity":8300,"price":48.35,"orders":1},{"quantity":10375,"price":50.15,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|82903","symbol":"DELHIVERY25AUG425CE","last_price":42.65,"volume":0,"average_price":0.0,"oi":103750.0,"net_change":0.1,"total_buy_quantity":145250.0,"total_sell_quantity":153550.0,"lower_circuit_limit":16.3,"upper_circuit_limit":68.8,"last_trade_time":"1754646226000","oi_day_high":103750.0,"oi_day_low":103750.0},"NSE_FO:ICICIBANK25AUG1480PE":{"ohlc":{"open":59.9,"high":66.05,"low":52.85,"close":54.15},"depth":{"buy":[{"quantity":700,"price":54.4,"orders":1},{"quantity":1400,"price":54.35,"orders":2},{"quantity":700,"price":54.15,"orders":1},{"quantity":700,"price":54.1,"orders":1},{"quantity":700,"price":54.0,"orders":1}],"sell":[{"quantity":700,"price":55.2,"orders":1},{"quantity":700,"price":55.25,"orders":1},{"quantity":700,"price":55.6,"orders":1},{"quantity":700,"price":55.7,"orders":1},{"quantity":2800,"price":55.9,"orders":4}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|102459","symbol":"ICICIBANK25AUG1480PE","last_price":54.15,"volume":128100,"average_price":59.81,"oi":587300.0,"net_change":1.1,"total_buy_quantity":100800.0,"total_sell_quantity":84000.0,"lower_circuit_limit":17.7,"upper_circuit_limit":88.4,"last_trade_time":"1754906216306","oi_day_high":611800.0,"oi_day_low":586600.0},"NSE_FO:PFC25AUG410PE":{"ohlc":{"open":13.45,"high":13.65,"low":6.5,"close":6.7},"depth":{"buy":[{"quantity":5200,"price":6.65,"orders":4},{"quantity":16900,"price":6.6,"orders":11},{"quantity":11700,"price":6.55,"orders":6},{"quantity":32500,"price":6.5,"orders":11},{"quantity":3900,"price":6.45,"orders":3}],"sell":[{"quantity":1300,"price":6.75,"orders":1},{"quantity":10400,"price":6.8,"orders":8},{"quantity":10400,"price":6.85,"orders":8},{"quantity":3900,"price":6.9,"orders":3},{"quantity":29900,"price":7.0,"orders":4}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|122477","symbol":"PFC25AUG410PE","last_price":6.7,"volume":5549700,"average_price":8.97,"oi":2713100.0,"net_change":-8.45,"total_buy_quantity":392600.0,"total_sell_quantity":473200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.15,"last_trade_time":"1754906389878","oi_day_high":2787200.0,"oi_day_low":2242500.0},"NSE_FO:TATACHEM25AUG980PE":{"ohlc":{"open":39.3,"high":39.35,"low":34.2,"close":34.2},"depth":{"buy":[{"quantity":650,"price":36.7,"orders":1},{"quantity":650,"price":36.65,"orders":1},{"quantity":1300,"price":36.6,"orders":2},{"quantity":650,"price":36.2,"orders":1},{"quantity":650,"price":33.9,"orders":1}],"sell":[{"quantity":650,"price":39.0,"orders":1},{"quantity":650,"price":39.05,"orders":1},{"quantity":650,"price":39.35,"orders":1},{"quantity":650,"price":40.2,"orders":1},{"quantity":2600,"price":41.0,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|137210","symbol":"TATACHEM25AUG980PE","last_price":34.2,"volume":5850,"average_price":37.2,"oi":221000.0,"net_change":-5.75,"total_buy_quantity":42250.0,"total_sell_quantity":64350.0,"lower_circuit_limit":5.7,"upper_circuit_limit":74.2,"last_trade_time":"1754903931413","oi_day_high":222950.0,"oi_day_low":221000.0},"NSE_FO:IREDA25AUG145PE":{"ohlc":{"open":6.2,"high":6.2,"low":3.65,"close":3.7},"depth":{"buy":[{"quantity":6900,"price":3.65,"orders":2},{"quantity":10350,"price":3.6,"orders":3},{"quantity":10350,"price":3.55,"orders":3},{"quantity":13800,"price":3.5,"orders":4},{"quantity":13800,"price":3.45,"orders":4}],"sell":[{"quantity":3450,"price":3.75,"orders":1},{"quantity":10350,"price":3.8,"orders":3},{"quantity":10350,"price":3.85,"orders":3},{"quantity":17250,"price":3.9,"orders":5},{"quantity":34500,"price":3.95,"orders":3}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|108040","symbol":"IREDA25AUG145PE","last_price":3.7,"volume":479550,"average_price":4.5,"oi":1245450.0,"net_change":-2.4,"total_buy_quantity":721050.0,"total_sell_quantity":669300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.1,"last_trade_time":"1754906328979","oi_day_high":1259250.0,"oi_day_low":1128150.0},"NSE_FO:PNBHOUSING25AUG980PE":{"ohlc":{"open":168.9,"high":168.9,"low":168.9,"close":168.9},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":650,"price":225.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|126713","symbol":"PNBHOUSING25AUG980PE","last_price":168.9,"volume":0,"average_price":0.0,"oi":87750.0,"net_change":0.6,"total_buy_quantity":0.0,"total_sell_quantity":650.0,"lower_circuit_limit":144.8,"upper_circuit_limit":269.6,"last_trade_time":"1754040752000","oi_day_high":91650.0,"oi_day_low":73450.0},"NSE_FO:KALYANKJIL25AUG590PE":{"ohlc":{"open":73.8,"high":73.8,"low":51.2,"close":54.1},"depth":{"buy":[{"quantity":1175,"price":54.2,"orders":1},{"quantity":1175,"price":54.15,"orders":1},{"quantity":1175,"price":54.1,"orders":1},{"quantity":1175,"price":54.05,"orders":1},{"quantity":1175,"price":52.15,"orders":1}],"sell":[{"quantity":1175,"price":55.3,"orders":1},{"quantity":1175,"price":55.35,"orders":1},{"quantity":1175,"price":55.45,"orders":1},{"quantity":1175,"price":55.5,"orders":1},{"quantity":1175,"price":55.65,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|104181","symbol":"KALYANKJIL25AUG590PE","last_price":54.1,"volume":54050,"average_price":61.91,"oi":144525.0,"net_change":-15.2,"total_buy_quantity":96350.0,"total_sell_quantity":88125.0,"lower_circuit_limit":33.0,"upper_circuit_limit":105.6,"last_trade_time":"1754906380960","oi_day_high":156275.0,"oi_day_low":144525.0},"NSE_FO:TIINDIA25AUG2850CE":{"ohlc":{"open":110.0,"high":179.6,"low":107.9,"close":177.65},"depth":{"buy":[{"quantity":200,"price":170.65,"orders":1},{"quantity":200,"price":170.6,"orders":1},{"quantity":200,"price":170.5,"orders":1},{"quantity":200,"price":170.4,"orders":1},{"quantity":200,"price":169.55,"orders":1}],"sell":[{"quantity":200,"price":177.1,"orders":1},{"quantity":200,"price":177.2,"orders":1},{"quantity":400,"price":180.5,"orders":1},{"quantity":200,"price":180.55,"orders":1},{"quantity":400,"price":187.2,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|142001","symbol":"TIINDIA25AUG2850CE","last_price":177.65,"volume":4600,"average_price":150.95,"oi":10800.0,"net_change":76.75,"total_buy_quantity":20800.0,"total_sell_quantity":14600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":217.1,"last_trade_time":"1754905845895","oi_day_high":11600.0,"oi_day_low":10800.0},"NSE_FO:PGEL25AUG820PE":{"ohlc":{"open":280.0,"high":319.0,"low":280.0,"close":313.4},"depth":{"buy":[{"quantity":700,"price":298.9,"orders":1},{"quantity":700,"price":298.85,"orders":1},{"quantity":700,"price":297.5,"orders":1},{"quantity":700,"price":297.4,"orders":1},{"quantity":7000,"price":297.15,"orders":1}],"sell":[{"quantity":2800,"price":306.4,"orders":1},{"quantity":3500,"price":306.65,"orders":1},{"quantity":7000,"price":307.6,"orders":1},{"quantity":7000,"price":308.1,"orders":1},{"quantity":28000,"price":337.2,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|122921","symbol":"PGEL25AUG820PE","last_price":313.4,"volume":20300,"average_price":312.15,"oi":119700.0,"net_change":76.45,"total_buy_quantity":46900.0,"total_sell_quantity":48300.0,"lower_circuit_limit":172.75,"upper_circuit_limit":353.2,"last_trade_time":"1754902348210","oi_day_high":121100.0,"oi_day_low":114800.0},"NSE_FO:TATAPOWER25AUG400CE":{"ohlc":{"open":2.5,"high":3.1,"low":2.25,"close":2.75},"depth":{"buy":[{"quantity":18850,"price":2.75,"orders":8},{"quantity":42050,"price":2.7,"orders":15},{"quantity":36250,"price":2.65,"orders":14},{"quantity":50750,"price":2.6,"orders":11},{"quantity":39150,"price":2.55,"orders":8}],"sell":[{"quantity":36250,"price":2.85,"orders":13},{"quantity":36250,"price":2.9,"orders":10},{"quantity":40600,"price":2.95,"orders":9},{"quantity":39150,"price":3.0,"orders":10},{"quantity":31900,"price":3.05,"orders":9}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|137887","symbol":"TATAPOWER25AUG400CE","last_price":2.75,"volume":3830900,"average_price":2.76,"oi":6285750.0,"net_change":0.05,"total_buy_quantity":743850.0,"total_sell_quantity":1067200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.7,"last_trade_time":"1754906366593","oi_day_high":6475700.0,"oi_day_low":6085650.0},"NSE_FO:ICICIPRULI25AUG620CE":{"ohlc":{"open":8.45,"high":8.8,"low":5.7,"close":8.0},"depth":{"buy":[{"quantity":925,"price":7.7,"orders":1},{"quantity":925,"price":7.65,"orders":1},{"quantity":1850,"price":7.6,"orders":2},{"quantity":925,"price":7.55,"orders":1},{"quantity":925,"price":7.5,"orders":1}],"sell":[{"quantity":925,"price":8.15,"orders":1},{"quantity":925,"price":8.2,"orders":1},{"quantity":925,"price":8.35,"orders":1},{"quantity":925,"price":8.4,"orders":1},{"quantity":2775,"price":8.45,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|103564","symbol":"ICICIPRULI25AUG620CE","last_price":8.0,"volume":222925,"average_price":7.02,"oi":377400.0,"net_change":-1.05,"total_buy_quantity":209975.0,"total_sell_quantity":178525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.05,"last_trade_time":"1754906360373","oi_day_high":389425.0,"oi_day_low":361675.0},"NSE_FO:SUPREMEIND25AUG4300PE":{"ohlc":{"open":158.05,"high":166.55,"low":84.6,"close":85.45},"depth":{"buy":[{"quantity":175,"price":85.15,"orders":1},{"quantity":175,"price":85.1,"orders":1},{"quantity":175,"price":85.05,"orders":1},{"quantity":175,"price":85.0,"orders":1},{"quantity":350,"price":84.65,"orders":1}],"sell":[{"quantity":175,"price":87.9,"orders":1},{"quantity":175,"price":87.95,"orders":1},{"quantity":175,"price":88.05,"orders":1},{"quantity":175,"price":88.1,"orders":1},{"quantity":175,"price":89.45,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|136839","symbol":"SUPREMEIND25AUG4300PE","last_price":85.45,"volume":116200,"average_price":102.57,"oi":28875.0,"net_change":-106.55,"total_buy_quantity":34300.0,"total_sell_quantity":22750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":365.0,"last_trade_time":"1754906382364","oi_day_high":34125.0,"oi_day_low":9800.0},"NSE_FO:DALBHARAT25AUG2220CE":{"ohlc":{"open":62.35,"high":62.35,"low":50.45,"close":52.45},"depth":{"buy":[{"quantity":325,"price":51.45,"orders":1},{"quantity":325,"price":51.4,"orders":1},{"quantity":325,"price":51.05,"orders":1},{"quantity":325,"price":51.0,"orders":1},{"quantity":325,"price":50.05,"orders":1}],"sell":[{"quantity":325,"price":57.0,"orders":1},{"quantity":325,"price":57.05,"orders":1},{"quantity":325,"price":57.1,"orders":1},{"quantity":325,"price":57.2,"orders":1},{"quantity":325,"price":57.25,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|82445","symbol":"DALBHARAT25AUG2220CE","last_price":52.45,"volume":9100,"average_price":55.94,"oi":4225.0,"net_change":-10.55,"total_buy_quantity":22100.0,"total_sell_quantity":24050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":129.55,"last_trade_time":"1754906081671","oi_day_high":5850.0,"oi_day_low":3900.0},"NSE_FO:PAGEIND25AUG49000PE":{"ohlc":{"open":5070.45,"high":5070.45,"low":5070.45,"close":5070.45},"depth":{"buy":[{"quantity":15,"price":4280.75,"orders":1},{"quantity":15,"price":4280.7,"orders":1},{"quantity":60,"price":4280.25,"orders":1},{"quantity":75,"price":4210.3,"orders":1},{"quantity":150,"price":4179.05,"orders":1}],"sell":[{"quantity":15,"price":4690.65,"orders":1},{"quantity":15,"price":4691.15,"orders":1},{"quantity":75,"price":4691.85,"orders":1},{"quantity":60,"price":4735.15,"orders":1},{"quantity":150,"price":4776.2,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|126010","symbol":"PAGEIND25AUG49000PE","last_price":5070.45,"volume":0,"average_price":0.0,"oi":45.0,"net_change":0.0,"total_buy_quantity":705.0,"total_sell_quantity":930.0,"lower_circuit_limit":3191.25,"upper_circuit_limit":6949.65,"last_trade_time":"1754624860000","oi_day_high":45.0,"oi_day_low":45.0},"NSE_FO:BHARATFORG25AUG1160PE":{"ohlc":{"open":32.95,"high":35.0,"low":20.2,"close":22.55},"depth":{"buy":[{"quantity":500,"price":21.95,"orders":1},{"quantity":500,"price":21.8,"orders":1},{"quantity":500,"price":21.75,"orders":1},{"quantity":1000,"price":21.7,"orders":2},{"quantity":1000,"price":21.65,"orders":2}],"sell":[{"quantity":500,"price":22.5,"orders":1},{"quantity":6000,"price":22.55,"orders":1},{"quantity":1000,"price":22.95,"orders":2},{"quantity":1500,"price":23.0,"orders":1},{"quantity":500,"price":23.05,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|81836","symbol":"BHARATFORG25AUG1160PE","last_price":22.55,"volume":534000,"average_price":24.77,"oi":306500.0,"net_change":-16.35,"total_buy_quantity":233500.0,"total_sell_quantity":100000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.5,"last_trade_time":"1754906321111","oi_day_high":312000.0,"oi_day_low":245000.0},"NSE_FO:MUTHOOTFIN25AUG2600CE":{"ohlc":{"open":90.6,"high":100.55,"low":68.85,"close":73.0},"depth":{"buy":[{"quantity":275,"price":70.1,"orders":1},{"quantity":275,"price":70.05,"orders":1},{"quantity":550,"price":70.0,"orders":2},{"quantity":275,"price":66.75,"orders":1},{"quantity":275,"price":66.7,"orders":1}],"sell":[{"quantity":550,"price":72.55,"orders":2},{"quantity":275,"price":72.6,"orders":1},{"quantity":275,"price":72.7,"orders":1},{"quantity":275,"price":72.75,"orders":1},{"quantity":275,"price":72.8,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|120581","symbol":"MUTHOOTFIN25AUG2600CE","last_price":73.0,"volume":327250,"average_price":78.79,"oi":335225.0,"net_change":-22.35,"total_buy_quantity":27500.0,"total_sell_quantity":45100.0,"lower_circuit_limit":12.8,"upper_circuit_limit":177.9,"last_trade_time":"1754906371181","oi_day_high":443575.0,"oi_day_low":332475.0},"NSE_FO:JSWENERGY25AUG520CE":{"ohlc":{"open":14.65,"high":25.25,"low":14.65,"close":23.1},"depth":{"buy":[{"quantity":2000,"price":23.7,"orders":2},{"quantity":1000,"price":23.55,"orders":1},{"quantity":2000,"price":23.5,"orders":2},{"quantity":1000,"price":23.2,"orders":1},{"quantity":8000,"price":23.15,"orders":2}],"sell":[{"quantity":2000,"price":24.0,"orders":1},{"quantity":1000,"price":24.05,"orders":1},{"quantity":2000,"price":24.1,"orders":2},{"quantity":1000,"price":24.25,"orders":1},{"quantity":2000,"price":24.3,"orders":2}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|109908","symbol":"JSWENERGY25AUG520CE","last_price":23.1,"volume":1198000,"average_price":20.64,"oi":576000.0,"net_change":8.3,"total_buy_quantity":161000.0,"total_sell_quantity":108000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.5,"last_trade_time":"1754906392090","oi_day_high":733000.0,"oi_day_low":576000.0},"NSE_FO:DRREDDY25AUG1280CE":{"ohlc":{"open":5.95,"high":7.2,"low":5.45,"close":5.9},"depth":{"buy":[{"quantity":1875,"price":5.7,"orders":3},{"quantity":625,"price":5.65,"orders":1},{"quantity":625,"price":5.6,"orders":1},{"quantity":625,"price":5.55,"orders":1},{"quantity":625,"price":5.5,"orders":1}],"sell":[{"quantity":625,"price":5.9,"orders":1},{"quantity":625,"price":5.95,"orders":1},{"quantity":1875,"price":6.0,"orders":3},{"quantity":1875,"price":6.05,"orders":3},{"quantity":625,"price":6.1,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|93288","symbol":"DRREDDY25AUG1280CE","last_price":5.9,"volume":412500,"average_price":6.38,"oi":997500.0,"net_change":0.1,"total_buy_quantity":530625.0,"total_sell_quantity":146875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.8,"last_trade_time":"1754906387570","oi_day_high":1011250.0,"oi_day_low":960000.0},"NSE_FO:TORNTPOWER25AUG1320CE":{"ohlc":{"open":44.25,"high":57.1,"low":44.25,"close":49.55},"depth":{"buy":[{"quantity":375,"price":51.05,"orders":1},{"quantity":1875,"price":45.1,"orders":1},{"quantity":5250,"price":44.8,"orders":2},{"quantity":3750,"price":44.75,"orders":1},{"quantity":375,"price":44.4,"orders":1}],"sell":[{"quantity":375,"price":59.25,"orders":1},{"quantity":375,"price":59.3,"orders":1},{"quantity":375,"price":59.35,"orders":1},{"quantity":375,"price":59.4,"orders":1},{"quantity":375,"price":60.45,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|139366","symbol":"TORNTPOWER25AUG1320CE","last_price":49.55,"volume":10125,"average_price":50.7,"oi":25875.0,"net_change":2.45,"total_buy_quantity":21750.0,"total_sell_quantity":26625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":101.75,"last_trade_time":"1754902435206","oi_day_high":28875.0,"oi_day_low":25875.0},"NSE_FO:PNB25AUG105PE":{"ohlc":{"open":2.95,"high":2.95,"low":1.4,"close":1.5},"depth":{"buy":[{"quantity":200000,"price":1.5,"orders":4},{"quantity":160000,"price":1.45,"orders":11},{"quantity":112000,"price":1.4,"orders":8},{"quantity":152000,"price":1.35,"orders":8},{"quantity":208000,"price":1.3,"orders":3}],"sell":[{"quantity":96000,"price":1.55,"orders":9},{"quantity":96000,"price":1.6,"orders":9},{"quantity":208000,"price":1.65,"orders":7},{"quantity":48000,"price":1.7,"orders":5},{"quantity":40000,"price":1.75,"orders":5}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|126171","symbol":"PNB25AUG105PE","last_price":1.5,"volume":14680000,"average_price":1.89,"oi":1.4664E7,"net_change":-1.45,"total_buy_quantity":1848000.0,"total_sell_quantity":2200000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1754906366626","oi_day_high":1.5096E7,"oi_day_low":1.4552E7},"NSE_FO:BOSCHLTD25AUG40500PE":{"ohlc":{"open":2250.0,"high":2300.0,"low":1800.0,"close":2100.0},"depth":{"buy":[{"quantity":25,"price":1970.0,"orders":1},{"quantity":25,"price":1969.95,"orders":1},{"quantity":25,"price":1969.8,"orders":1},{"quantity":25,"price":1969.4,"orders":1},{"quantity":100,"price":1902.9,"orders":1}],"sell":[{"quantity":25,"price":2175.45,"orders":1},{"quantity":25,"price":2175.5,"orders":1},{"quantity":25,"price":2175.65,"orders":1},{"quantity":25,"price":2176.2,"orders":1},{"quantity":275,"price":2245.0,"orders":2}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|74888","symbol":"BOSCHLTD25AUG40500PE","last_price":2100.0,"volume":525,"average_price":2107.79,"oi":2600.0,"net_change":-300.0,"total_buy_quantity":1225.0,"total_sell_quantity":1950.0,"lower_circuit_limit":995.4,"upper_circuit_limit":3804.6,"last_trade_time":"1754906370829","oi_day_high":2825.0,"oi_day_low":2600.0},"NSE_FO:NTPC25AUG335CE":{"ohlc":{"open":4.95,"high":6.7,"low":4.5,"close":5.45},"depth":{"buy":[{"quantity":19500,"price":5.4,"orders":4},{"quantity":13500,"price":5.35,"orders":6},{"quantity":15000,"price":5.3,"orders":5},{"quantity":7500,"price":5.25,"orders":5},{"quantity":7500,"price":5.2,"orders":4}],"sell":[{"quantity":10500,"price":5.55,"orders":7},{"quantity":42000,"price":5.6,"orders":12},{"quantity":18000,"price":5.65,"orders":8},{"quantity":3000,"price":5.7,"orders":2},{"quantity":1500,"price":5.75,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|118501","symbol":"NTPC25AUG335CE","last_price":5.45,"volume":8097000,"average_price":5.39,"oi":3546000.0,"net_change":0.75,"total_buy_quantity":453000.0,"total_sell_quantity":459000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.7,"last_trade_time":"1754906397659","oi_day_high":3786000.0,"oi_day_low":3387000.0},"NSE_FO:AUBANK25AUG740PE":{"ohlc":{"open":22.55,"high":27.8,"low":18.6,"close":20.9},"depth":{"buy":[{"quantity":2000,"price":20.6,"orders":2},{"quantity":1000,"price":20.25,"orders":1},{"quantity":1000,"price":20.2,"orders":1},{"quantity":1000,"price":20.0,"orders":1},{"quantity":8000,"price":19.95,"orders":1}],"sell":[{"quantity":1000,"price":20.9,"orders":1},{"quantity":2000,"price":20.95,"orders":2},{"quantity":2000,"price":21.0,"orders":2},{"quantity":1000,"price":21.3,"orders":1},{"quantity":2000,"price":21.45,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|78849","symbol":"AUBANK25AUG740PE","last_price":20.9,"volume":732000,"average_price":22.41,"oi":492000.0,"net_change":-1.6,"total_buy_quantity":214000.0,"total_sell_quantity":172000.0,"lower_circuit_limit":1.5,"upper_circuit_limit":43.5,"last_trade_time":"1754906345794","oi_day_high":542000.0,"oi_day_low":464000.0},"NSE_FO:SONACOMS25AUG450PE":{"ohlc":{"open":17.05,"high":17.75,"low":13.25,"close":14.65},"depth":{"buy":[{"quantity":1050,"price":14.25,"orders":1},{"quantity":1050,"price":14.2,"orders":1},{"quantity":1050,"price":14.05,"orders":1},{"quantity":1050,"price":13.5,"orders":1},{"quantity":8400,"price":13.4,"orders":1}],"sell":[{"quantity":1050,"price":14.5,"orders":1},{"quantity":1050,"price":14.55,"orders":1},{"quantity":1050,"price":14.65,"orders":1},{"quantity":1050,"price":14.75,"orders":1},{"quantity":1050,"price":14.8,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|135653","symbol":"SONACOMS25AUG450PE","last_price":14.65,"volume":89250,"average_price":15.72,"oi":283500.0,"net_change":-2.35,"total_buy_quantity":189000.0,"total_sell_quantity":197400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.0,"last_trade_time":"1754906273105","oi_day_high":304500.0,"oi_day_low":283500.0},"NSE_FO:ASHOKLEY25AUG120CE":{"ohlc":{"open":1.7,"high":3.5,"low":1.4,"close":3.05},"depth":{"buy":[{"quantity":35000,"price":3.0,"orders":6},{"quantity":90000,"price":2.95,"orders":7},{"quantity":105000,"price":2.9,"orders":8},{"quantity":30000,"price":2.85,"orders":6},{"quantity":25000,"price":2.8,"orders":4}],"sell":[{"quantity":25000,"price":3.05,"orders":5},{"quantity":45000,"price":3.1,"orders":8},{"quantity":60000,"price":3.15,"orders":5},{"quantity":25000,"price":3.2,"orders":4},{"quantity":40000,"price":3.25,"orders":8}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|77802","symbol":"ASHOKLEY25AUG120CE","last_price":3.05,"volume":11890000,"average_price":2.86,"oi":2325000.0,"net_change":1.35,"total_buy_quantity":1660000.0,"total_sell_quantity":1325000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1754906396655","oi_day_high":2735000.0,"oi_day_low":2325000.0},"NSE_FO:ABCAPITAL25AUG255CE":{"ohlc":{"open":18.35,"high":19.55,"low":15.85,"close":18.7},"depth":{"buy":[{"quantity":3100,"price":18.6,"orders":1},{"quantity":3100,"price":18.25,"orders":1},{"quantity":3100,"price":18.2,"orders":1},{"quantity":3100,"price":18.0,"orders":1},{"quantity":6200,"price":17.95,"orders":1}],"sell":[{"quantity":6200,"price":19.05,"orders":2},{"quantity":3100,"price":19.25,"orders":1},{"quantity":3100,"price":19.4,"orders":1},{"quantity":3100,"price":19.45,"orders":1},{"quantity":6200,"price":19.55,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|74980","symbol":"ABCAPITAL25AUG255CE","last_price":18.7,"volume":77500,"average_price":17.47,"oi":139500.0,"net_change":-1.15,"total_buy_quantity":269700.0,"total_sell_quantity":313100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.85,"last_trade_time":"1754902648771","oi_day_high":139500.0,"oi_day_low":133300.0},"NSE_FO:SBICARD25AUG810CE":{"ohlc":{"open":9.05,"high":11.6,"low":8.6,"close":10.2},"depth":{"buy":[{"quantity":800,"price":9.9,"orders":1},{"quantity":800,"price":9.85,"orders":1},{"quantity":800,"price":9.8,"orders":1},{"quantity":800,"price":9.75,"orders":1},{"quantity":800,"price":9.7,"orders":1}],"sell":[{"quantity":800,"price":10.3,"orders":1},{"quantity":800,"price":10.35,"orders":1},{"quantity":800,"price":10.45,"orders":1},{"quantity":1600,"price":10.5,"orders":1},{"quantity":800,"price":10.6,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|131000","symbol":"SBICARD25AUG810CE","last_price":10.2,"volume":239200,"average_price":10.38,"oi":314400.0,"net_change":1.45,"total_buy_quantity":177600.0,"total_sell_quantity":141600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.75,"last_trade_time":"1754906214778","oi_day_high":318400.0,"oi_day_low":307200.0},"NSE_FO:TVSMOTOR25AUG2800CE":{"ohlc":{"open":197.0,"high":200.4,"low":177.0,"close":200.4},"depth":{"buy":[{"quantity":350,"price":198.6,"orders":1},{"quantity":350,"price":198.55,"orders":1},{"quantity":350,"price":198.2,"orders":1},{"quantity":350,"price":198.15,"orders":1},{"quantity":350,"price":196.95,"orders":1}],"sell":[{"quantity":350,"price":200.6,"orders":1},{"quantity":350,"price":200.65,"orders":1},{"quantity":350,"price":201.85,"orders":1},{"quantity":350,"price":202.0,"orders":1},{"quantity":350,"price":204.2,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|139680","symbol":"TVSMOTOR25AUG2800CE","last_price":200.4,"volume":19250,"average_price":190.49,"oi":133700.0,"net_change":8.2,"total_buy_quantity":40950.0,"total_sell_quantity":23450.0,"lower_circuit_limit":69.4,"upper_circuit_limit":315.0,"last_trade_time":"1754904474069","oi_day_high":140700.0,"oi_day_low":133000.0},"NSE_FO:NESTLEIND25AUG1120PE":{"ohlc":{"open":28.7,"high":36.0,"low":22.0,"close":22.75},"depth":{"buy":[{"quantity":500,"price":22.5,"orders":1},{"quantity":500,"price":22.45,"orders":1},{"quantity":500,"price":22.4,"orders":1},{"quantity":500,"price":22.35,"orders":1},{"quantity":1500,"price":22.0,"orders":2}],"sell":[{"quantity":500,"price":24.2,"orders":1},{"quantity":500,"price":24.25,"orders":1},{"quantity":500,"price":24.3,"orders":1},{"quantity":500,"price":24.45,"orders":1},{"quantity":500,"price":24.75,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|122339","symbol":"NESTLEIND25AUG1120PE","last_price":22.75,"volume":88000,"average_price":26.7,"oi":238000.0,"net_change":-7.35,"total_buy_quantity":42000.0,"total_sell_quantity":73000.0,"lower_circuit_limit":4.9,"upper_circuit_limit":55.3,"last_trade_time":"1754905626373","oi_day_high":248000.0,"oi_day_low":230500.0},"NSE_FO:APLAPOLLO25AUG1600CE":{"ohlc":{"open":22.25,"high":29.9,"low":20.5,"close":22.3},"depth":{"buy":[{"quantity":350,"price":22.2,"orders":1},{"quantity":350,"price":22.15,"orders":1},{"quantity":10500,"price":20.45,"orders":1},{"quantity":1400,"price":20.0,"orders":3},{"quantity":3500,"price":19.55,"orders":1}],"sell":[{"quantity":700,"price":25.0,"orders":2},{"quantity":350,"price":25.4,"orders":1},{"quantity":700,"price":26.0,"orders":2},{"quantity":700,"price":27.8,"orders":1},{"quantity":350,"price":28.0,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|77234","symbol":"APLAPOLLO25AUG1600CE","last_price":22.3,"volume":165200,"average_price":26.18,"oi":321300.0,"net_change":-3.3,"total_buy_quantity":72800.0,"total_sell_quantity":75600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.65,"last_trade_time":"1754906360708","oi_day_high":322350.0,"oi_day_low":310100.0},"NSE_FO:LICI25AUG900CE":{"ohlc":{"open":28.05,"high":30.0,"low":14.7,"close":20.3},"depth":{"buy":[{"quantity":700,"price":20.15,"orders":1},{"quantity":700,"price":20.1,"orders":1},{"quantity":7000,"price":20.0,"orders":1},{"quantity":700,"price":19.3,"orders":1},{"quantity":1400,"price":19.25,"orders":1}],"sell":[{"quantity":1400,"price":21.5,"orders":2},{"quantity":1400,"price":21.6,"orders":2},{"quantity":700,"price":22.7,"orders":1},{"quantity":700,"price":22.75,"orders":1},{"quantity":1400,"price":22.8,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|113968","symbol":"LICI25AUG900CE","last_price":20.3,"volume":1347500,"average_price":19.03,"oi":501900.0,"net_change":-9.45,"total_buy_quantity":144900.0,"total_sell_quantity":113400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.65,"last_trade_time":"1754906350872","oi_day_high":612500.0,"oi_day_low":483000.0},"NSE_FO:COALINDIA25AUG375CE":{"ohlc":{"open":5.95,"high":7.75,"low":5.0,"close":7.25},"depth":{"buy":[{"quantity":1350,"price":7.0,"orders":1},{"quantity":4050,"price":6.95,"orders":3},{"quantity":1350,"price":6.9,"orders":1},{"quantity":4050,"price":6.85,"orders":3},{"quantity":2700,"price":6.8,"orders":2}],"sell":[{"quantity":1350,"price":7.1,"orders":1},{"quantity":1350,"price":7.15,"orders":1},{"quantity":1350,"price":7.2,"orders":1},{"quantity":2700,"price":7.25,"orders":2},{"quantity":1350,"price":7.3,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|79331","symbol":"COALINDIA25AUG375CE","last_price":7.25,"volume":2772900,"average_price":5.96,"oi":1590300.0,"net_change":0.85,"total_buy_quantity":363150.0,"total_sell_quantity":244350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.4,"last_trade_time":"1754906385022","oi_day_high":1786050.0,"oi_day_low":1590300.0},"NSE_FO:BRITANNIA25AUG5750CE":{"ohlc":{"open":16.0,"high":16.0,"low":8.9,"close":12.1},"depth":{"buy":[{"quantity":625,"price":12.15,"orders":2},{"quantity":250,"price":12.1,"orders":2},{"quantity":625,"price":12.05,"orders":2},{"quantity":125,"price":12.0,"orders":1},{"quantity":125,"price":11.95,"orders":1}],"sell":[{"quantity":125,"price":12.95,"orders":1},{"quantity":250,"price":13.0,"orders":2},{"quantity":125,"price":13.2,"orders":1},{"quantity":125,"price":13.65,"orders":1},{"quantity":375,"price":13.7,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|75710","symbol":"BRITANNIA25AUG5750CE","last_price":12.1,"volume":61625,"average_price":11.29,"oi":67125.0,"net_change":-4.45,"total_buy_quantity":56625.0,"total_sell_quantity":18875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.15,"last_trade_time":"1754906347182","oi_day_high":67625.0,"oi_day_low":52375.0},"NSE_FO:WIPRO25AUG247.5CE":{"ohlc":{"open":1.95,"high":2.4,"low":1.9,"close":2.25},"depth":{"buy":[{"quantity":24000,"price":2.15,"orders":8},{"quantity":18000,"price":2.1,"orders":6},{"quantity":42000,"price":2.05,"orders":5},{"quantity":54000,"price":2.0,"orders":7},{"quantity":27000,"price":1.95,"orders":5}],"sell":[{"quantity":9000,"price":2.25,"orders":3},{"quantity":21000,"price":2.3,"orders":6},{"quantity":75000,"price":2.35,"orders":8},{"quantity":21000,"price":2.4,"orders":6},{"quantity":9000,"price":2.45,"orders":2}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|144192","symbol":"WIPRO25AUG247.5CE","last_price":2.25,"volume":861000,"average_price":2.17,"oi":897000.0,"net_change":0.1,"total_buy_quantity":660000.0,"total_sell_quantity":723000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1754906382892","oi_day_high":990000.0,"oi_day_low":897000.0},"NSE_FO:IRFC25AUG127.5CE":{"ohlc":{"open":2.85,"high":3.75,"low":2.55,"close":3.35},"depth":{"buy":[{"quantity":17000,"price":3.35,"orders":4},{"quantity":25500,"price":3.3,"orders":5},{"quantity":29750,"price":3.25,"orders":6},{"quantity":17000,"price":3.2,"orders":3},{"quantity":42500,"price":3.15,"orders":3}],"sell":[{"quantity":12750,"price":3.45,"orders":2},{"quantity":42500,"price":3.5,"orders":9},{"quantity":12750,"price":3.55,"orders":3},{"quantity":21250,"price":3.6,"orders":5},{"quantity":42500,"price":3.65,"orders":3}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|101429","symbol":"IRFC25AUG127.5CE","last_price":3.35,"volume":4968250,"average_price":3.29,"oi":1627750.0,"net_change":0.45,"total_buy_quantity":1198500.0,"total_sell_quantity":939250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1754906377790","oi_day_high":1738250.0,"oi_day_low":1351500.0},"NSE_FO:IOC25AUG142PE":{"ohlc":{"open":3.15,"high":4.55,"low":2.9,"close":3.35},"depth":{"buy":[{"quantity":29250,"price":3.3,"orders":6},{"quantity":19500,"price":3.25,"orders":4},{"quantity":14625,"price":3.2,"orders":3},{"quantity":14625,"price":3.15,"orders":2},{"quantity":24375,"price":3.1,"orders":5}],"sell":[{"quantity":24375,"price":3.4,"orders":5},{"quantity":14625,"price":3.45,"orders":3},{"quantity":29250,"price":3.5,"orders":5},{"quantity":14625,"price":3.55,"orders":3},{"quantity":48750,"price":3.6,"orders":3}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|100394","symbol":"IOC25AUG142PE","last_price":3.35,"volume":2067000,"average_price":3.51,"oi":3588000.0,"net_change":-0.9,"total_buy_quantity":940875.0,"total_sell_quantity":804375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.25,"last_trade_time":"1754906267009","oi_day_high":3680625.0,"oi_day_low":3471000.0},"NSE_FO:TRENT25AUG5000PE":{"ohlc":{"open":35.35,"high":35.35,"low":17.6,"close":19.6},"depth":{"buy":[{"quantity":500,"price":19.6,"orders":2},{"quantity":100,"price":19.5,"orders":1},{"quantity":300,"price":19.45,"orders":3},{"quantity":200,"price":19.4,"orders":2},{"quantity":300,"price":19.35,"orders":2}],"sell":[{"quantity":200,"price":19.8,"orders":2},{"quantity":100,"price":19.9,"orders":1},{"quantity":100,"price":19.95,"orders":1},{"quantity":300,"price":20.0,"orders":3},{"quantity":300,"price":20.05,"orders":3}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|139486","symbol":"TRENT25AUG5000PE","last_price":19.6,"volume":477000,"average_price":22.56,"oi":284500.0,"net_change":-17.5,"total_buy_quantity":62800.0,"total_sell_quantity":24500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":140.45,"last_trade_time":"1754906394390","oi_day_high":301400.0,"oi_day_low":261200.0},"NSE_FO:GAIL25AUG177.5PE":{"ohlc":{"open":6.9,"high":8.0,"low":5.95,"close":5.95},"depth":{"buy":[{"quantity":9450,"price":5.85,"orders":3},{"quantity":3150,"price":5.8,"orders":1},{"quantity":3150,"price":5.75,"orders":1},{"quantity":3150,"price":5.6,"orders":1},{"quantity":3150,"price":5.55,"orders":1}],"sell":[{"quantity":3150,"price":6.0,"orders":1},{"quantity":9450,"price":6.05,"orders":3},{"quantity":3150,"price":6.1,"orders":1},{"quantity":6300,"price":6.15,"orders":2},{"quantity":15750,"price":6.2,"orders":3}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|86618","symbol":"GAIL25AUG177.5PE","last_price":5.95,"volume":195300,"average_price":6.85,"oi":689850.0,"net_change":-1.35,"total_buy_quantity":403200.0,"total_sell_quantity":544950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.3,"last_trade_time":"1754906379813","oi_day_high":696150.0,"oi_day_low":683550.0},"NSE_FO:IGL25AUG205CE":{"ohlc":{"open":4.6,"high":5.25,"low":3.7,"close":4.5},"depth":{"buy":[{"quantity":11000,"price":4.4,"orders":4},{"quantity":8250,"price":4.35,"orders":3},{"quantity":5500,"price":4.3,"orders":2},{"quantity":8250,"price":4.25,"orders":2},{"quantity":11000,"price":4.2,"orders":3}],"sell":[{"quantity":2750,"price":4.5,"orders":1},{"quantity":5500,"price":4.55,"orders":2},{"quantity":8250,"price":4.6,"orders":3},{"quantity":11000,"price":4.65,"orders":4},{"quantity":8250,"price":4.7,"orders":3}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|104365","symbol":"IGL25AUG205CE","last_price":4.5,"volume":1479500,"average_price":4.47,"oi":847000.0,"net_change":-0.2,"total_buy_quantity":646250.0,"total_sell_quantity":643500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.7,"last_trade_time":"1754906307302","oi_day_high":913000.0,"oi_day_low":756250.0},"NSE_FO:SJVN25AUG92.5PE":{"ohlc":{"open":3.1,"high":3.65,"low":2.2,"close":3.15},"depth":{"buy":[{"quantity":11750,"price":3.15,"orders":2},{"quantity":17625,"price":3.1,"orders":3},{"quantity":11750,"price":3.05,"orders":2},{"quantity":123375,"price":3.0,"orders":4},{"quantity":11750,"price":2.95,"orders":2}],"sell":[{"quantity":47000,"price":3.25,"orders":3},{"quantity":29375,"price":3.3,"orders":5},{"quantity":123375,"price":3.35,"orders":7},{"quantity":23500,"price":3.4,"orders":4},{"quantity":29375,"price":3.45,"orders":4}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|134661","symbol":"SJVN25AUG92.5PE","last_price":3.15,"volume":2032750,"average_price":2.89,"oi":752000.0,"net_change":-0.25,"total_buy_quantity":1045750.0,"total_sell_quantity":857750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1754906372704","oi_day_high":752000.0,"oi_day_low":423000.0},"NSE_FO:INOXWIND25AUG150PE":{"ohlc":{"open":11.0,"high":12.0,"low":9.65,"close":9.75},"depth":{"buy":[{"quantity":3272,"price":9.65,"orders":1},{"quantity":3272,"price":9.6,"orders":1},{"quantity":3272,"price":9.4,"orders":1},{"quantity":3272,"price":9.35,"orders":1},{"quantity":13088,"price":9.3,"orders":1}],"sell":[{"quantity":3272,"price":10.25,"orders":1},{"quantity":3272,"price":10.3,"orders":1},{"quantity":3272,"price":10.35,"orders":1},{"quantity":3272,"price":10.45,"orders":1},{"quantity":22904,"price":10.5,"orders":2}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|51740","symbol":"INOXWIND25AUG150PE","last_price":9.75,"volume":45808,"average_price":10.58,"oi":307568.0,"net_change":-2.3,"total_buy_quantity":291208.0,"total_sell_quantity":337016.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.05,"last_trade_time":"1754906336619","oi_day_high":307568.0,"oi_day_low":301024.0},"NSE_FO:LODHA25AUG1240CE":{"ohlc":{"open":18.05,"high":26.5,"low":18.0,"close":26.0},"depth":{"buy":[{"quantity":450,"price":21.35,"orders":1},{"quantity":450,"price":21.05,"orders":1},{"quantity":8550,"price":21.0,"orders":2},{"quantity":4500,"price":18.35,"orders":1},{"quantity":4500,"price":18.2,"orders":1}],"sell":[{"quantity":450,"price":25.5,"orders":1},{"quantity":450,"price":26.0,"orders":1},{"quantity":450,"price":26.45,"orders":1},{"quantity":450,"price":26.5,"orders":1},{"quantity":450,"price":26.8,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|114150","symbol":"LODHA25AUG1240CE","last_price":26.0,"volume":283500,"average_price":23.32,"oi":150750.0,"net_change":7.4,"total_buy_quantity":78750.0,"total_sell_quantity":84150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.05,"last_trade_time":"1754906321008","oi_day_high":164250.0,"oi_day_low":150300.0},"NSE_FO:BDL25AUG1600CE":{"ohlc":{"open":28.0,"high":48.5,"low":24.3,"close":29.95},"depth":{"buy":[{"quantity":325,"price":29.5,"orders":1},{"quantity":325,"price":29.45,"orders":1},{"quantity":1300,"price":29.4,"orders":1},{"quantity":325,"price":29.3,"orders":1},{"quantity":325,"price":28.9,"orders":1}],"sell":[{"quantity":650,"price":29.95,"orders":2},{"quantity":650,"price":30.0,"orders":2},{"quantity":325,"price":30.15,"orders":1},{"quantity":975,"price":30.2,"orders":2},{"quantity":325,"price":30.25,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|81446","symbol":"BDL25AUG1600CE","last_price":29.95,"volume":1143350,"average_price":37.33,"oi":421525.0,"net_change":0.45,"total_buy_quantity":68250.0,"total_sell_quantity":124475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.3,"last_trade_time":"1754906385015","oi_day_high":436800.0,"oi_day_low":395200.0},"NSE_FO:NBCC25AUG107.5CE":{"ohlc":{"open":3.1,"high":5.0,"low":3.1,"close":4.4},"depth":{"buy":[{"quantity":13000,"price":4.35,"orders":2},{"quantity":13000,"price":4.3,"orders":2},{"quantity":13000,"price":4.25,"orders":2},{"quantity":13000,"price":4.2,"orders":2},{"quantity":6500,"price":4.15,"orders":1}],"sell":[{"quantity":13000,"price":4.55,"orders":2},{"quantity":6500,"price":4.6,"orders":1},{"quantity":6500,"price":4.65,"orders":1},{"quantity":13000,"price":4.7,"orders":2},{"quantity":13000,"price":4.75,"orders":2}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|116075","symbol":"NBCC25AUG107.5CE","last_price":4.4,"volume":1020500,"average_price":3.91,"oi":429000.0,"net_change":1.35,"total_buy_quantity":734500.0,"total_sell_quantity":780000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1754906394037","oi_day_high":435500.0,"oi_day_low":344500.0},"NSE_FO:NYKAA25AUG210PE":{"ohlc":{"open":11.75,"high":12.4,"low":9.65,"close":9.85},"depth":{"buy":[{"quantity":6250,"price":9.6,"orders":2},{"quantity":3125,"price":9.35,"orders":1},{"quantity":28125,"price":9.3,"orders":2},{"quantity":3125,"price":8.85,"orders":1},{"quantity":12500,"price":8.8,"orders":1}],"sell":[{"quantity":3125,"price":9.85,"orders":1},{"quantity":3125,"price":9.95,"orders":1},{"quantity":6250,"price":10.0,"orders":2},{"quantity":3125,"price":10.05,"orders":1},{"quantity":6250,"price":10.1,"orders":2}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|124312","symbol":"NYKAA25AUG210PE","last_price":9.85,"volume":225000,"average_price":10.75,"oi":406250.0,"net_change":-1.25,"total_buy_quantity":331250.0,"total_sell_quantity":462500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.1,"last_trade_time":"1754906292001","oi_day_high":446875.0,"oi_day_low":406250.0},"NSE_FO:AMBUJACEM25AUG595PE":{"ohlc":{"open":18.0,"high":18.0,"low":14.0,"close":15.1},"depth":{"buy":[{"quantity":1050,"price":15.0,"orders":1},{"quantity":1050,"price":14.95,"orders":1},{"quantity":1050,"price":14.85,"orders":1},{"quantity":1050,"price":14.8,"orders":1},{"quantity":1050,"price":14.75,"orders":1}],"sell":[{"quantity":2100,"price":15.3,"orders":2},{"quantity":1050,"price":15.5,"orders":1},{"quantity":1050,"price":15.6,"orders":1},{"quantity":1050,"price":15.65,"orders":1},{"quantity":1050,"price":15.8,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|66260","symbol":"AMBUJACEM25AUG595PE","last_price":15.1,"volume":30450,"average_price":15.4,"oi":102900.0,"net_change":-5.15,"total_buy_quantity":92400.0,"total_sell_quantity":116550.0,"lower_circuit_limit":0.25,"upper_circuit_limit":40.25,"last_trade_time":"1754906342511","oi_day_high":106050.0,"oi_day_low":101850.0},"NSE_FO:GLENMARK25AUG2140CE":{"ohlc":{"open":21.6,"high":30.95,"low":19.05,"close":27.65},"depth":{"buy":[{"quantity":375,"price":27.7,"orders":1},{"quantity":375,"price":27.65,"orders":1},{"quantity":375,"price":27.05,"orders":1},{"quantity":375,"price":27.0,"orders":1},{"quantity":375,"price":26.95,"orders":1}],"sell":[{"quantity":375,"price":29.2,"orders":1},{"quantity":375,"price":29.25,"orders":1},{"quantity":375,"price":30.1,"orders":1},{"quantity":750,"price":30.15,"orders":2},{"quantity":375,"price":30.2,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|87280","symbol":"GLENMARK25AUG2140CE","last_price":27.65,"volume":55125,"average_price":25.4,"oi":230625.0,"net_change":6.05,"total_buy_quantity":81375.0,"total_sell_quantity":78375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.85,"last_trade_time":"1754906397029","oi_day_high":231375.0,"oi_day_low":223125.0},"NSE_FO:TATASTEEL25AUG157.5CE":{"ohlc":{"open":4.2,"high":4.55,"low":3.6,"close":4.15},"depth":{"buy":[{"quantity":22000,"price":4.1,"orders":4},{"quantity":44000,"price":4.05,"orders":7},{"quantity":38500,"price":4.0,"orders":5},{"quantity":33000,"price":3.95,"orders":5},{"quantity":11000,"price":3.9,"orders":2}],"sell":[{"quantity":38500,"price":4.2,"orders":7},{"quantity":27500,"price":4.25,"orders":5},{"quantity":44000,"price":4.3,"orders":6},{"quantity":16500,"price":4.35,"orders":3},{"quantity":60500,"price":4.4,"orders":3}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|140280","symbol":"TATASTEEL25AUG157.5CE","last_price":4.15,"volume":5692500,"average_price":4.0,"oi":2024000.0,"net_change":0.05,"total_buy_quantity":1034000.0,"total_sell_quantity":935000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.1,"last_trade_time":"1754906363784","oi_day_high":2310000.0,"oi_day_low":1985500.0},"NSE_FO:SOLARINDS25AUG14250PE":{"ohlc":{"open":310.0,"high":323.85,"low":132.0,"close":154.45},"depth":{"buy":[{"quantity":75,"price":153.05,"orders":1},{"quantity":150,"price":152.65,"orders":2},{"quantity":75,"price":146.7,"orders":1},{"quantity":150,"price":143.4,"orders":1},{"quantity":375,"price":139.7,"orders":1}],"sell":[{"quantity":75,"price":159.45,"orders":1},{"quantity":75,"price":159.5,"orders":1},{"quantity":75,"price":159.9,"orders":1},{"quantity":75,"price":159.95,"orders":1},{"quantity":75,"price":162.7,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|135070","symbol":"SOLARINDS25AUG14250PE","last_price":154.45,"volume":33375,"average_price":172.32,"oi":11175.0,"net_change":-152.5,"total_buy_quantity":12075.0,"total_sell_quantity":10650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":707.15,"last_trade_time":"1754906305836","oi_day_high":13950.0,"oi_day_low":10650.0},"NSE_FO:YESBANK25AUG19CE":{"ohlc":{"open":0.35,"high":0.4,"low":0.3,"close":0.4},"depth":{"buy":[{"quantity":2830100,"price":0.35,"orders":26},{"quantity":7526200,"price":0.3,"orders":31},{"quantity":16669600,"price":0.25,"orders":39},{"quantity":15363400,"price":0.2,"orders":26},{"quantity":14399300,"price":0.15,"orders":25}],"sell":[{"quantity":2301400,"price":0.4,"orders":27},{"quantity":3732000,"price":0.45,"orders":23},{"quantity":2612400,"price":0.5,"orders":20},{"quantity":839700,"price":0.55,"orders":9},{"quantity":590900,"price":0.6,"orders":6}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|144332","symbol":"YESBANK25AUG19CE","last_price":0.4,"volume":23604900,"average_price":0.36,"oi":4.0119E7,"net_change":0.05,"total_buy_quantity":6.88243E7,"total_sell_quantity":1.4306E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1754906398608","oi_day_high":4.33845E7,"oi_day_low":4.00257E7},"NSE_FO:PATANJALI25AUG1880PE":{"ohlc":{"open":96.45,"high":96.45,"low":96.45,"close":96.45},"depth":{"buy":[{"quantity":1800,"price":107.0,"orders":2},{"quantity":300,"price":106.95,"orders":1},{"quantity":300,"price":106.05,"orders":1},{"quantity":1200,"price":105.6,"orders":1},{"quantity":900,"price":104.7,"orders":1}],"sell":[{"quantity":600,"price":119.9,"orders":2},{"quantity":300,"price":119.95,"orders":1},{"quantity":300,"price":120.05,"orders":1},{"quantity":1500,"price":120.1,"orders":1},{"quantity":3000,"price":121.85,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|126469","symbol":"PATANJALI25AUG1880PE","last_price":96.45,"volume":0,"average_price":0.0,"oi":15000.0,"net_change":1.1,"total_buy_quantity":27300.0,"total_sell_quantity":22800.0,"lower_circuit_limit":26.35,"upper_circuit_limit":164.35,"last_trade_time":"1754646622000","oi_day_high":19200.0,"oi_day_low":15000.0},"NSE_FO:BLUESTARCO25AUG1740CE":{"ohlc":{"open":66.8,"high":70.45,"low":44.05,"close":55.3},"depth":{"buy":[{"quantity":325,"price":52.45,"orders":1},{"quantity":325,"price":52.4,"orders":1},{"quantity":325,"price":52.3,"orders":1},{"quantity":325,"price":51.0,"orders":1},{"quantity":325,"price":50.15,"orders":1}],"sell":[{"quantity":325,"price":55.85,"orders":1},{"quantity":325,"price":55.9,"orders":1},{"quantity":325,"price":56.0,"orders":1},{"quantity":325,"price":56.5,"orders":1},{"quantity":325,"price":58.6,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|74308","symbol":"BLUESTARCO25AUG1740CE","last_price":55.3,"volume":31525,"average_price":55.91,"oi":26975.0,"net_change":-28.8,"total_buy_quantity":33800.0,"total_sell_quantity":30225.0,"lower_circuit_limit":0.9,"upper_circuit_limit":167.3,"last_trade_time":"1754906100000","oi_day_high":30225.0,"oi_day_low":26325.0},"NSE_FO:PERSISTENT25AUG5200CE":{"ohlc":{"open":100.15,"high":151.0,"low":94.95,"close":139.3},"depth":{"buy":[{"quantity":200,"price":137.7,"orders":2},{"quantity":200,"price":137.65,"orders":2},{"quantity":100,"price":137.6,"orders":1},{"quantity":100,"price":137.4,"orders":1},{"quantity":100,"price":137.35,"orders":1}],"sell":[{"quantity":100,"price":141.3,"orders":1},{"quantity":100,"price":141.85,"orders":1},{"quantity":100,"price":141.9,"orders":1},{"quantity":100,"price":141.95,"orders":1},{"quantity":400,"price":142.0,"orders":3}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|126975","symbol":"PERSISTENT25AUG5200CE","last_price":139.3,"volume":418600,"average_price":133.63,"oi":253200.0,"net_change":28.2,"total_buy_quantity":15800.0,"total_sell_quantity":39700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":268.15,"last_trade_time":"1754906394256","oi_day_high":255400.0,"oi_day_low":213800.0},"NSE_FO:ALKEM25AUG5050PE":{"ohlc":{"open":215.45,"high":215.45,"low":215.45,"close":215.45},"depth":{"buy":[{"quantity":125,"price":238.6,"orders":1},{"quantity":500,"price":238.55,"orders":1},{"quantity":1250,"price":231.25,"orders":1},{"quantity":375,"price":225.05,"orders":1},{"quantity":1250,"price":196.35,"orders":1}],"sell":[{"quantity":125,"price":286.4,"orders":1},{"quantity":875,"price":286.45,"orders":2},{"quantity":1250,"price":289.55,"orders":1},{"quantity":625,"price":289.9,"orders":1},{"quantity":1250,"price":293.7,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|65001","symbol":"ALKEM25AUG5050PE","last_price":215.45,"volume":0,"average_price":0.0,"oi":1375.0,"net_change":0.0,"total_buy_quantity":3500.0,"total_sell_quantity":4125.0,"lower_circuit_limit":133.05,"upper_circuit_limit":474.65,"last_trade_time":"1754375257000","oi_day_high":1375.0,"oi_day_low":1125.0},"NSE_FO:SRF25AUG3000PE":{"ohlc":{"open":163.1,"high":187.8,"low":128.35,"close":146.0},"depth":{"buy":[{"quantity":400,"price":146.85,"orders":2},{"quantity":200,"price":146.8,"orders":1},{"quantity":200,"price":146.75,"orders":1},{"quantity":200,"price":146.45,"orders":1},{"quantity":200,"price":146.4,"orders":1}],"sell":[{"quantity":200,"price":150.1,"orders":1},{"quantity":200,"price":150.15,"orders":1},{"quantity":200,"price":150.85,"orders":1},{"quantity":200,"price":150.95,"orders":1},{"quantity":400,"price":151.0,"orders":2}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|136485","symbol":"SRF25AUG3000PE","last_price":146.0,"volume":47200,"average_price":146.51,"oi":142800.0,"net_change":-15.3,"total_buy_quantity":24600.0,"total_sell_quantity":31800.0,"lower_circuit_limit":53.05,"upper_circuit_limit":269.55,"last_trade_time":"1754906304298","oi_day_high":154200.0,"oi_day_low":142800.0},"NSE_FO:GODREJPROP25AUG2100CE":{"ohlc":{"open":20.05,"high":24.05,"low":18.2,"close":22.35},"depth":{"buy":[{"quantity":550,"price":21.6,"orders":2},{"quantity":275,"price":21.55,"orders":1},{"quantity":275,"price":21.5,"orders":1},{"quantity":275,"price":21.45,"orders":1},{"quantity":550,"price":21.4,"orders":1}],"sell":[{"quantity":275,"price":22.0,"orders":1},{"quantity":275,"price":22.25,"orders":1},{"quantity":550,"price":22.4,"orders":2},{"quantity":275,"price":22.7,"orders":1},{"quantity":275,"price":23.0,"orders":1}]},"timestamp":"2025-08-11T23:21:46.484+05:30","instrument_token":"NSE_FO|96630","symbol":"GODREJPROP25AUG2100CE","last_price":22.35,"volume":674575,"average_price":21.12,"oi":461725.0,"net_change":0.7,"total_buy_quantity":185625.0,"total_sell_quantity":92950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.5,"last_trade_time":"1754906368688","oi_day_high":513700.0,"oi_day_low":461725.0}}}