{"status":"success","data":{"NSE_FO:COLPAL25SEP2260CE":{"ohlc":{"open":127.0,"high":127.0,"low":127.0,"close":127.0},"depth":{"buy":[{"quantity":225,"price":118.65,"orders":1},{"quantity":225,"price":118.6,"orders":1},{"quantity":225,"price":118.25,"orders":1},{"quantity":225,"price":118.2,"orders":1},{"quantity":225,"price":118.0,"orders":1}],"sell":[{"quantity":225,"price":133.45,"orders":1},{"quantity":225,"price":133.5,"orders":1},{"quantity":225,"price":133.95,"orders":1},{"quantity":225,"price":134.35,"orders":1},{"quantity":225,"price":134.55,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|78080","symbol":"COLPAL25SEP2260CE","last_price":127.0,"volume":225,"average_price":127.0,"oi":9225.0,"net_change":-38.0,"total_buy_quantity":20925.0,"total_sell_quantity":23625.0,"lower_circuit_limit":71.8,"upper_circuit_limit":258.2,"last_trade_time":"1757584761331","oi_day_high":9225.0,"oi_day_low":9225.0},"NSE_FO:TATATECH25SEP660CE":{"ohlc":{"open":47.0,"high":47.0,"low":45.0,"close":45.0},"depth":{"buy":[{"quantity":800,"price":46.75,"orders":1},{"quantity":800,"price":46.6,"orders":1},{"quantity":4000,"price":45.1,"orders":1},{"quantity":2400,"price":44.9,"orders":1},{"quantity":800,"price":43.9,"orders":1}],"sell":[{"quantity":800,"price":47.65,"orders":1},{"quantity":800,"price":47.7,"orders":1},{"quantity":800,"price":47.8,"orders":1},{"quantity":800,"price":48.1,"orders":1},{"quantity":4000,"price":48.7,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|141021","symbol":"TATATECH25SEP660CE","last_price":45.0,"volume":5600,"average_price":45.79,"oi":52800.0,"net_change":-5.45,"total_buy_quantity":103200.0,"total_sell_quantity":76000.0,"lower_circuit_limit":21.7,"upper_circuit_limit":79.2,"last_trade_time":"1757578371839","oi_day_high":55200.0,"oi_day_low":52800.0},"NSE_FO:BRITANNIA25SEP5700CE":{"ohlc":{"open":505.0,"high":628.0,"low":505.0,"close":628.0},"depth":{"buy":[{"quantity":125,"price":612.6,"orders":1},{"quantity":125,"price":612.55,"orders":1},{"quantity":125,"price":612.5,"orders":1},{"quantity":125,"price":612.45,"orders":1},{"quantity":125,"price":612.4,"orders":1}],"sell":[{"quantity":125,"price":630.95,"orders":1},{"quantity":125,"price":631.05,"orders":1},{"quantity":125,"price":631.15,"orders":1},{"quantity":250,"price":640.0,"orders":2},{"quantity":125,"price":645.0,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|76093","symbol":"BRITANNIA25SEP5700CE","last_price":628.0,"volume":2875,"average_price":591.65,"oi":21375.0,"net_change":96.0,"total_buy_quantity":10500.0,"total_sell_quantity":4750.0,"lower_circuit_limit":298.45,"upper_circuit_limit":765.55,"last_trade_time":"1757581021555","oi_day_high":21875.0,"oi_day_low":21375.0},"NSE_FO:TORNTPOWER25SEP1240PE":{"ohlc":{"open":18.85,"high":18.85,"low":12.8,"close":15.1},"depth":{"buy":[{"quantity":375,"price":14.6,"orders":1},{"quantity":375,"price":14.55,"orders":1},{"quantity":375,"price":14.5,"orders":1},{"quantity":375,"price":14.05,"orders":1},{"quantity":375,"price":14.0,"orders":1}],"sell":[{"quantity":375,"price":15.3,"orders":1},{"quantity":375,"price":15.7,"orders":1},{"quantity":375,"price":15.75,"orders":1},{"quantity":375,"price":15.8,"orders":1},{"quantity":375,"price":15.85,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|142662","symbol":"TORNTPOWER25SEP1240PE","last_price":15.1,"volume":64875,"average_price":15.41,"oi":90375.0,"net_change":-2.85,"total_buy_quantity":91125.0,"total_sell_quantity":70875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.35,"last_trade_time":"1757584755575","oi_day_high":95250.0,"oi_day_low":90375.0},"NSE_FO:INDUSINDBK25SEP750CE":{"ohlc":{"open":20.25,"high":20.6,"low":17.5,"close":18.1},"depth":{"buy":[{"quantity":1400,"price":18.2,"orders":2},{"quantity":4900,"price":18.15,"orders":3},{"quantity":1400,"price":18.1,"orders":2},{"quantity":1400,"price":18.0,"orders":2},{"quantity":3500,"price":17.95,"orders":1}],"sell":[{"quantity":700,"price":18.4,"orders":1},{"quantity":2800,"price":18.45,"orders":4},{"quantity":9800,"price":18.5,"orders":4},{"quantity":1400,"price":18.55,"orders":2},{"quantity":700,"price":18.6,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|96792","symbol":"INDUSINDBK25SEP750CE","last_price":18.1,"volume":1337000,"average_price":18.73,"oi":1159200.0,"net_change":-1.6,"total_buy_quantity":420000.0,"total_sell_quantity":214900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.1,"last_trade_time":"1757584791015","oi_day_high":1219400.0,"oi_day_low":947100.0},"NSE_FO:TECHM25SEP1500CE":{"ohlc":{"open":49.1,"high":49.9,"low":36.85,"close":42.7},"depth":{"buy":[{"quantity":1200,"price":43.15,"orders":2},{"quantity":600,"price":43.1,"orders":1},{"quantity":600,"price":43.05,"orders":1},{"quantity":600,"price":42.95,"orders":1},{"quantity":600,"price":42.9,"orders":1}],"sell":[{"quantity":1200,"price":43.65,"orders":2},{"quantity":600,"price":43.7,"orders":1},{"quantity":1200,"price":43.75,"orders":2},{"quantity":600,"price":43.8,"orders":1},{"quantity":1800,"price":43.85,"orders":3}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|129855","symbol":"TECHM25SEP1500CE","last_price":42.7,"volume":959400,"average_price":41.14,"oi":372600.0,"net_change":-7.2,"total_buy_quantity":177600.0,"total_sell_quantity":95400.0,"lower_circuit_limit":3.95,"upper_circuit_limit":95.85,"last_trade_time":"1757584795599","oi_day_high":429600.0,"oi_day_low":372600.0},"NSE_FO:TVSMOTOR25SEP3250CE":{"ohlc":{"open":271.6,"high":284.7,"low":239.0,"close":278.85},"depth":{"buy":[{"quantity":350,"price":275.9,"orders":1},{"quantity":350,"price":275.85,"orders":1},{"quantity":350,"price":275.8,"orders":1},{"quantity":350,"price":275.7,"orders":1},{"quantity":350,"price":275.2,"orders":1}],"sell":[{"quantity":350,"price":280.3,"orders":1},{"quantity":350,"price":280.35,"orders":1},{"quantity":350,"price":281.65,"orders":1},{"quantity":350,"price":282.9,"orders":1},{"quantity":350,"price":283.05,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|131704","symbol":"TVSMOTOR25SEP3250CE","last_price":278.85,"volume":4900,"average_price":273.21,"oi":22750.0,"net_change":12.9,"total_buy_quantity":34650.0,"total_sell_quantity":28700.0,"lower_circuit_limit":113.9,"upper_circuit_limit":418.0,"last_trade_time":"1757584508528","oi_day_high":23450.0,"oi_day_low":22050.0},"NSE_FO:GODREJPROP25SEP2000PE":{"ohlc":{"open":53.95,"high":60.45,"low":45.6,"close":50.5},"depth":{"buy":[{"quantity":275,"price":49.9,"orders":1},{"quantity":275,"price":49.8,"orders":1},{"quantity":275,"price":49.7,"orders":1},{"quantity":550,"price":49.45,"orders":2},{"quantity":275,"price":49.4,"orders":1}],"sell":[{"quantity":275,"price":51.45,"orders":1},{"quantity":275,"price":51.5,"orders":1},{"quantity":275,"price":51.7,"orders":1},{"quantity":275,"price":51.75,"orders":1},{"quantity":275,"price":51.9,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|88151","symbol":"GODREJPROP25SEP2000PE","last_price":50.5,"volume":512050,"average_price":54.85,"oi":267850.0,"net_change":-7.25,"total_buy_quantity":74250.0,"total_sell_quantity":17050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":126.4,"last_trade_time":"1757584795432","oi_day_high":384175.0,"oi_day_low":240625.0},"NSE_FO:SHRIRAMFIN25SEP570PE":{"ohlc":{"open":3.5,"high":3.5,"low":1.9,"close":1.9},"depth":{"buy":[{"quantity":3300,"price":1.95,"orders":4},{"quantity":825,"price":1.9,"orders":1},{"quantity":10725,"price":1.85,"orders":3},{"quantity":5775,"price":1.8,"orders":3},{"quantity":825,"price":1.75,"orders":1}],"sell":[{"quantity":9900,"price":2.1,"orders":8},{"quantity":7425,"price":2.15,"orders":6},{"quantity":15675,"price":2.2,"orders":6},{"quantity":7425,"price":2.25,"orders":3},{"quantity":3300,"price":2.3,"orders":2}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|123537","symbol":"SHRIRAMFIN25SEP570PE","last_price":1.9,"volume":436425,"average_price":2.28,"oi":508200.0,"net_change":-1.4,"total_buy_quantity":379500.0,"total_sell_quantity":260700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.3,"last_trade_time":"1757584678328","oi_day_high":523050.0,"oi_day_low":459525.0},"NSE_FO:YESBANK25SEP19PE":{"ohlc":{"open":0.05,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":19095400,"price":0.05,"orders":102},{"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":18349000,"price":0.1,"orders":150},{"quantity":4758300,"price":0.15,"orders":26},{"quantity":1523900,"price":0.2,"orders":5},{"quantity":217700,"price":0.25,"orders":5},{"quantity":311000,"price":0.3,"orders":3}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|134839","symbol":"YESBANK25SEP19PE","last_price":0.05,"volume":5598000,"average_price":0.05,"oi":3.62626E7,"net_change":0.0,"total_buy_quantity":1.90954E7,"total_sell_quantity":2.78034E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1757584376637","oi_day_high":3.62626E7,"oi_day_low":3.57028E7},"NSE_FO:NATIONALUM25SEP185CE":{"ohlc":{"open":29.5,"high":31.7,"low":27.4,"close":28.35},"depth":{"buy":[{"quantity":3750,"price":27.75,"orders":1},{"quantity":3750,"price":27.7,"orders":1},{"quantity":3750,"price":27.65,"orders":1},{"quantity":3750,"price":27.35,"orders":1},{"quantity":3750,"price":27.3,"orders":1}],"sell":[{"quantity":7500,"price":27.95,"orders":2},{"quantity":3750,"price":28.05,"orders":1},{"quantity":3750,"price":28.75,"orders":1},{"quantity":15000,"price":28.8,"orders":1},{"quantity":18750,"price":28.9,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|110673","symbol":"NATIONALUM25SEP185CE","last_price":28.35,"volume":93750,"average_price":30.05,"oi":596250.0,"net_change":5.3,"total_buy_quantity":258750.0,"total_sell_quantity":255000.0,"lower_circuit_limit":3.05,"upper_circuit_limit":43.05,"last_trade_time":"1757583021954","oi_day_high":615000.0,"oi_day_low":592500.0},"NSE_FO:WIPRO25SEP250CE":{"ohlc":{"open":8.65,"high":8.65,"low":6.5,"close":7.65},"depth":{"buy":[{"quantity":24000,"price":7.65,"orders":6},{"quantity":15000,"price":7.6,"orders":4},{"quantity":6000,"price":7.55,"orders":2},{"quantity":6000,"price":7.5,"orders":2},{"quantity":24000,"price":7.4,"orders":1}],"sell":[{"quantity":3000,"price":7.7,"orders":1},{"quantity":21000,"price":7.75,"orders":6},{"quantity":33000,"price":7.8,"orders":5},{"quantity":21000,"price":7.85,"orders":3},{"quantity":30000,"price":7.9,"orders":2}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|144272","symbol":"WIPRO25SEP250CE","last_price":7.65,"volume":4728000,"average_price":7.17,"oi":3777000.0,"net_change":-1.3,"total_buy_quantity":531000.0,"total_sell_quantity":660000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.95,"last_trade_time":"1757584768552","oi_day_high":3948000.0,"oi_day_low":3699000.0},"NSE_FO:DABUR25SEP510CE":{"ohlc":{"open":40.3,"high":40.3,"low":40.3,"close":40.3},"depth":{"buy":[{"quantity":1250,"price":36.7,"orders":1},{"quantity":5000,"price":36.65,"orders":1},{"quantity":1250,"price":34.45,"orders":1},{"quantity":1250,"price":34.4,"orders":1},{"quantity":1250,"price":33.85,"orders":1}],"sell":[{"quantity":1250,"price":38.85,"orders":1},{"quantity":5000,"price":38.9,"orders":1},{"quantity":5000,"price":39.65,"orders":1},{"quantity":6250,"price":39.85,"orders":1},{"quantity":12500,"price":40.4,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|82065","symbol":"DABUR25SEP510CE","last_price":40.3,"volume":0,"average_price":0.0,"oi":45000.0,"net_change":0.0,"total_buy_quantity":100000.0,"total_sell_quantity":112500.0,"lower_circuit_limit":20.3,"upper_circuit_limit":60.3,"last_trade_time":"1757497423000","oi_day_high":50000.0,"oi_day_low":43750.0},"NSE_FO:INDHOTEL25SEP770CE":{"ohlc":{"open":20.5,"high":22.05,"low":18.0,"close":19.8},"depth":{"buy":[{"quantity":1000,"price":19.75,"orders":1},{"quantity":1000,"price":19.7,"orders":1},{"quantity":2000,"price":19.65,"orders":2},{"quantity":1000,"price":19.5,"orders":1},{"quantity":1000,"price":19.3,"orders":1}],"sell":[{"quantity":1000,"price":20.15,"orders":1},{"quantity":3000,"price":20.2,"orders":3},{"quantity":2000,"price":20.25,"orders":1},{"quantity":1000,"price":20.3,"orders":1},{"quantity":6000,"price":20.9,"orders":3}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|95566","symbol":"INDHOTEL25SEP770CE","last_price":19.8,"volume":407000,"average_price":19.56,"oi":365000.0,"net_change":0.05,"total_buy_quantity":157000.0,"total_sell_quantity":150000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.1,"last_trade_time":"1757584770976","oi_day_high":380000.0,"oi_day_low":345000.0},"NSE_FO:ETERNAL25SEP315CE":{"ohlc":{"open":16.9,"high":19.9,"low":15.65,"close":17.9},"depth":{"buy":[{"quantity":2425,"price":17.7,"orders":1},{"quantity":2425,"price":17.65,"orders":1},{"quantity":4850,"price":17.6,"orders":2},{"quantity":7275,"price":16.9,"orders":2},{"quantity":2425,"price":16.85,"orders":1}],"sell":[{"quantity":9700,"price":17.95,"orders":1},{"quantity":2425,"price":18.0,"orders":1},{"quantity":7275,"price":18.05,"orders":2},{"quantity":2425,"price":18.1,"orders":1},{"quantity":2425,"price":18.15,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|83507","symbol":"ETERNAL25SEP315CE","last_price":17.9,"volume":814800,"average_price":17.84,"oi":1231900.0,"net_change":2.75,"total_buy_quantity":227950.0,"total_sell_quantity":412250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.15,"last_trade_time":"1757584689595","oi_day_high":1251300.0,"oi_day_low":1166425.0},"NSE_FO:BOSCHLTD25SEP39250PE":{"ohlc":{"open":338.45,"high":338.45,"low":338.45,"close":338.45},"depth":{"buy":[{"quantity":25,"price":125.55,"orders":1},{"quantity":100,"price":125.5,"orders":1},{"quantity":125,"price":105.15,"orders":1},{"quantity":250,"price":61.3,"orders":1},{"quantity":250,"price":19.5,"orders":1}],"sell":[{"quantity":25,"price":338.4,"orders":1},{"quantity":100,"price":338.45,"orders":1},{"quantity":75,"price":388.35,"orders":1},{"quantity":75,"price":388.4,"orders":1},{"quantity":750,"price":480.55,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|71734","symbol":"BOSCHLTD25SEP39250PE","last_price":338.45,"volume":0,"average_price":0.0,"oi":775.0,"net_change":0.0,"total_buy_quantity":1700.0,"total_sell_quantity":1425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":852.9,"last_trade_time":"1756978714000","oi_day_high":775.0,"oi_day_low":375.0},"NSE_FO:BAJFINANCE25SEP880CE":{"ohlc":{"open":93.5,"high":95.95,"low":92.0,"close":92.0},"depth":{"buy":[{"quantity":750,"price":93.6,"orders":1},{"quantity":750,"price":93.45,"orders":1},{"quantity":750,"price":93.35,"orders":1},{"quantity":750,"price":93.15,"orders":1},{"quantity":750,"price":93.1,"orders":1}],"sell":[{"quantity":750,"price":94.1,"orders":1},{"quantity":750,"price":94.15,"orders":1},{"quantity":750,"price":94.25,"orders":1},{"quantity":750,"price":94.5,"orders":1},{"quantity":1500,"price":94.95,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|41222","symbol":"BAJFINANCE25SEP880CE","last_price":92.0,"volume":3750,"average_price":93.98,"oi":151500.0,"net_change":-2.15,"total_buy_quantity":57750.0,"total_sell_quantity":59250.0,"lower_circuit_limit":49.95,"upper_circuit_limit":138.35,"last_trade_time":"1757583706814","oi_day_high":153750.0,"oi_day_low":151500.0},"NSE_FO:APOLLOHOSP25SEP7750PE":{"ohlc":{"open":61.1,"high":70.85,"low":58.9,"close":62.95},"depth":{"buy":[{"quantity":125,"price":61.75,"orders":1},{"quantity":125,"price":61.7,"orders":1},{"quantity":125,"price":61.0,"orders":1},{"quantity":125,"price":60.95,"orders":1},{"quantity":375,"price":60.3,"orders":2}],"sell":[{"quantity":125,"price":63.7,"orders":1},{"quantity":125,"price":63.95,"orders":1},{"quantity":125,"price":64.0,"orders":1},{"quantity":125,"price":64.95,"orders":1},{"quantity":1000,"price":65.0,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|63886","symbol":"APOLLOHOSP25SEP7750PE","last_price":62.95,"volume":8750,"average_price":66.05,"oi":16250.0,"net_change":5.85,"total_buy_quantity":31500.0,"total_sell_quantity":16250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":170.35,"last_trade_time":"1757584711990","oi_day_high":17750.0,"oi_day_low":15625.0},"NSE_FO:CUMMINSIND25SEP3850PE":{"ohlc":{"open":24.0,"high":24.35,"low":17.35,"close":17.35},"depth":{"buy":[{"quantity":200,"price":17.6,"orders":1},{"quantity":400,"price":17.55,"orders":2},{"quantity":200,"price":16.9,"orders":1},{"quantity":200,"price":16.45,"orders":1},{"quantity":600,"price":15.0,"orders":1}],"sell":[{"quantity":200,"price":18.15,"orders":1},{"quantity":200,"price":18.7,"orders":1},{"quantity":200,"price":18.8,"orders":1},{"quantity":200,"price":19.15,"orders":1},{"quantity":200,"price":20.6,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|79602","symbol":"CUMMINSIND25SEP3850PE","last_price":17.35,"volume":14200,"average_price":21.13,"oi":38200.0,"net_change":-10.25,"total_buy_quantity":53000.0,"total_sell_quantity":30800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":91.9,"last_trade_time":"1757584713448","oi_day_high":39000.0,"oi_day_low":34600.0},"NSE_FO:PIDILITIND25SEP3060CE":{"ohlc":{"open":62.5,"high":66.5,"low":55.25,"close":65.0},"depth":{"buy":[{"quantity":750,"price":58.8,"orders":3},{"quantity":250,"price":58.75,"orders":1},{"quantity":250,"price":58.65,"orders":1},{"quantity":250,"price":58.55,"orders":1},{"quantity":250,"price":58.5,"orders":1}],"sell":[{"quantity":250,"price":65.3,"orders":1},{"quantity":1000,"price":65.35,"orders":1},{"quantity":250,"price":65.95,"orders":1},{"quantity":250,"price":66.0,"orders":1},{"quantity":500,"price":66.3,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|117487","symbol":"PIDILITIND25SEP3060CE","last_price":65.0,"volume":28750,"average_price":61.89,"oi":18500.0,"net_change":1.85,"total_buy_quantity":14750.0,"total_sell_quantity":29000.0,"lower_circuit_limit":2.2,"upper_circuit_limit":124.1,"last_trade_time":"1757584684569","oi_day_high":21500.0,"oi_day_low":13250.0},"NSE_FO:TATAPOWER25SEP370PE":{"ohlc":{"open":1.65,"high":1.85,"low":1.45,"close":1.5},"depth":{"buy":[{"quantity":4350,"price":1.45,"orders":2},{"quantity":17400,"price":1.4,"orders":12},{"quantity":13050,"price":1.35,"orders":6},{"quantity":36250,"price":1.3,"orders":8},{"quantity":13050,"price":1.25,"orders":6}],"sell":[{"quantity":7250,"price":1.5,"orders":4},{"quantity":17400,"price":1.55,"orders":8},{"quantity":46400,"price":1.6,"orders":12},{"quantity":10150,"price":1.65,"orders":4},{"quantity":14500,"price":1.7,"orders":5}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|140070","symbol":"TATAPOWER25SEP370PE","last_price":1.5,"volume":430650,"average_price":1.65,"oi":1448550.0,"net_change":-0.15,"total_buy_quantity":407450.0,"total_sell_quantity":395850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1757584795878","oi_day_high":1470300.0,"oi_day_low":1435500.0},"NSE_FO:ADANIPORTS25SEP1320PE":{"ohlc":{"open":4.5,"high":6.2,"low":3.15,"close":4.8},"depth":{"buy":[{"quantity":3800,"price":4.7,"orders":5},{"quantity":5700,"price":4.65,"orders":9},{"quantity":5700,"price":4.6,"orders":5},{"quantity":7125,"price":4.55,"orders":5},{"quantity":5225,"price":4.5,"orders":3}],"sell":[{"quantity":475,"price":4.85,"orders":1},{"quantity":1900,"price":4.9,"orders":4},{"quantity":1900,"price":4.95,"orders":4},{"quantity":1425,"price":5.0,"orders":3},{"quantity":475,"price":5.05,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|64534","symbol":"ADANIPORTS25SEP1320PE","last_price":4.8,"volume":783750,"average_price":4.7,"oi":599925.0,"net_change":-0.15,"total_buy_quantity":1049275.0,"total_sell_quantity":83600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.05,"last_trade_time":"1757584772578","oi_day_high":641250.0,"oi_day_low":576175.0},"NSE_FO:ICICIGI25SEP1860CE":{"ohlc":{"open":36.2,"high":48.3,"low":27.1,"close":41.15},"depth":{"buy":[{"quantity":650,"price":41.15,"orders":1},{"quantity":325,"price":40.6,"orders":1},{"quantity":325,"price":40.45,"orders":1},{"quantity":650,"price":40.4,"orders":2},{"quantity":325,"price":40.15,"orders":1}],"sell":[{"quantity":325,"price":41.75,"orders":1},{"quantity":325,"price":41.8,"orders":1},{"quantity":325,"price":41.85,"orders":1},{"quantity":325,"price":42.1,"orders":1},{"quantity":325,"price":42.3,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|93268","symbol":"ICICIGI25SEP1860CE","last_price":41.15,"volume":445900,"average_price":40.59,"oi":124800.0,"net_change":5.0,"total_buy_quantity":34450.0,"total_sell_quantity":70850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.95,"last_trade_time":"1757584799000","oi_day_high":144300.0,"oi_day_low":103350.0},"NSE_FO:SBICARD25SEP800PE":{"ohlc":{"open":3.0,"high":3.2,"low":2.3,"close":2.95},"depth":{"buy":[{"quantity":800,"price":2.85,"orders":1},{"quantity":2400,"price":2.8,"orders":3},{"quantity":1600,"price":2.75,"orders":2},{"quantity":1600,"price":2.7,"orders":2},{"quantity":1600,"price":2.65,"orders":2}],"sell":[{"quantity":10400,"price":2.95,"orders":4},{"quantity":3200,"price":3.0,"orders":4},{"quantity":4000,"price":3.05,"orders":5},{"quantity":2400,"price":3.1,"orders":3},{"quantity":3200,"price":3.15,"orders":3}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|131149","symbol":"SBICARD25SEP800PE","last_price":2.95,"volume":440800,"average_price":2.57,"oi":461600.0,"net_change":-0.3,"total_buy_quantity":320800.0,"total_sell_quantity":188000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.25,"last_trade_time":"1757584770384","oi_day_high":501600.0,"oi_day_low":372800.0},"NSE_FO:BEL25SEP365CE":{"ohlc":{"open":27.1,"high":29.15,"low":23.45,"close":23.7},"depth":{"buy":[{"quantity":2850,"price":24.05,"orders":1},{"quantity":2850,"price":24.0,"orders":1},{"quantity":2850,"price":23.95,"orders":1},{"quantity":2850,"price":23.85,"orders":1},{"quantity":2850,"price":23.65,"orders":1}],"sell":[{"quantity":2850,"price":24.25,"orders":1},{"quantity":2850,"price":24.3,"orders":1},{"quantity":5700,"price":24.35,"orders":2},{"quantity":2850,"price":24.5,"orders":1},{"quantity":2850,"price":24.55,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|68781","symbol":"BEL25SEP365CE","last_price":23.7,"volume":94050,"average_price":26.11,"oi":735300.0,"net_change":-1.7,"total_buy_quantity":233700.0,"total_sell_quantity":322050.0,"lower_circuit_limit":5.4,"upper_circuit_limit":45.4,"last_trade_time":"1757584527834","oi_day_high":746700.0,"oi_day_low":735300.0},"NSE_FO:SUPREMEIND25SEP4500PE":{"ohlc":{"open":210.05,"high":210.05,"low":186.0,"close":194.0},"depth":{"buy":[{"quantity":350,"price":182.55,"orders":2},{"quantity":175,"price":182.5,"orders":1},{"quantity":875,"price":182.0,"orders":1},{"quantity":700,"price":181.35,"orders":1},{"quantity":175,"price":180.0,"orders":1}],"sell":[{"quantity":175,"price":199.75,"orders":1},{"quantity":175,"price":200.15,"orders":1},{"quantity":350,"price":203.1,"orders":1},{"quantity":175,"price":203.25,"orders":1},{"quantity":175,"price":203.6,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|125483","symbol":"SUPREMEIND25SEP4500PE","last_price":194.0,"volume":4025,"average_price":197.85,"oi":17325.0,"net_change":-51.65,"total_buy_quantity":14525.0,"total_sell_quantity":20300.0,"lower_circuit_limit":55.75,"upper_circuit_limit":435.55,"last_trade_time":"1757584725360","oi_day_high":18025.0,"oi_day_low":16975.0},"NSE_FO:M&M25SEP3300CE":{"ohlc":{"open":327.2,"high":329.8,"low":306.8,"close":319.7},"depth":{"buy":[{"quantity":200,"price":318.7,"orders":1},{"quantity":200,"price":318.65,"orders":1},{"quantity":200,"price":318.6,"orders":1},{"quantity":200,"price":318.55,"orders":1},{"quantity":200,"price":318.5,"orders":1}],"sell":[{"quantity":200,"price":321.5,"orders":1},{"quantity":200,"price":321.55,"orders":1},{"quantity":200,"price":321.6,"orders":1},{"quantity":200,"price":321.75,"orders":1},{"quantity":200,"price":322.0,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|110355","symbol":"M&M25SEP3300CE","last_price":319.7,"volume":15600,"average_price":315.41,"oi":170200.0,"net_change":-10.75,"total_buy_quantity":18600.0,"total_sell_quantity":29800.0,"lower_circuit_limit":155.15,"upper_circuit_limit":505.75,"last_trade_time":"1757584752465","oi_day_high":172400.0,"oi_day_low":169800.0},"NSE_FO:FORTIS25SEP910PE":{"ohlc":{"open":3.5,"high":4.8,"low":3.4,"close":3.4},"depth":{"buy":[{"quantity":2325,"price":3.05,"orders":3},{"quantity":1550,"price":3.0,"orders":2},{"quantity":1550,"price":2.95,"orders":2},{"quantity":775,"price":2.9,"orders":1},{"quantity":775,"price":2.85,"orders":1}],"sell":[{"quantity":2325,"price":3.3,"orders":3},{"quantity":1550,"price":3.35,"orders":2},{"quantity":2325,"price":3.4,"orders":3},{"quantity":775,"price":3.45,"orders":1},{"quantity":775,"price":3.5,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|84665","symbol":"FORTIS25SEP910PE","last_price":3.4,"volume":88350,"average_price":4.17,"oi":57350.0,"net_change":-0.3,"total_buy_quantity":142600.0,"total_sell_quantity":169725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1757583537081","oi_day_high":78275.0,"oi_day_low":57350.0},"NSE_FO:IEX25SEP140CE":{"ohlc":{"open":6.7,"high":6.7,"low":5.2,"close":5.9},"depth":{"buy":[{"quantity":15000,"price":5.8,"orders":4},{"quantity":15000,"price":5.75,"orders":4},{"quantity":22500,"price":5.7,"orders":6},{"quantity":7500,"price":5.65,"orders":2},{"quantity":63750,"price":5.6,"orders":15}],"sell":[{"quantity":11250,"price":5.95,"orders":3},{"quantity":11250,"price":6.0,"orders":3},{"quantity":7500,"price":6.05,"orders":2},{"quantity":11250,"price":6.1,"orders":3},{"quantity":15000,"price":6.15,"orders":3}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|97087","symbol":"IEX25SEP140CE","last_price":5.9,"volume":1818750,"average_price":6.0,"oi":1406250.0,"net_change":-1.1,"total_buy_quantity":633750.0,"total_sell_quantity":637500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.0,"last_trade_time":"1757584740721","oi_day_high":1436250.0,"oi_day_low":1368750.0},"NSE_FO:ADANIENT25SEP2300CE":{"ohlc":{"open":83.25,"high":142.35,"low":80.3,"close":129.95},"depth":{"buy":[{"quantity":300,"price":129.85,"orders":1},{"quantity":600,"price":129.75,"orders":2},{"quantity":600,"price":129.7,"orders":2},{"quantity":300,"price":129.55,"orders":1},{"quantity":300,"price":129.0,"orders":1}],"sell":[{"quantity":300,"price":132.7,"orders":1},{"quantity":300,"price":133.45,"orders":1},{"quantity":600,"price":133.5,"orders":2},{"quantity":300,"price":133.55,"orders":1},{"quantity":300,"price":133.6,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|64073","symbol":"ADANIENT25SEP2300CE","last_price":129.95,"volume":1716600,"average_price":112.23,"oi":657300.0,"net_change":49.65,"total_buy_quantity":60600.0,"total_sell_quantity":41400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":289.55,"last_trade_time":"1757584799000","oi_day_high":946800.0,"oi_day_low":657300.0},"NSE_FO:TITAN25SEP3650PE":{"ohlc":{"open":53.25,"high":90.65,"low":52.1,"close":90.65},"depth":{"buy":[{"quantity":175,"price":87.95,"orders":1},{"quantity":350,"price":87.9,"orders":2},{"quantity":175,"price":87.85,"orders":1},{"quantity":175,"price":87.1,"orders":1},{"quantity":175,"price":86.3,"orders":1}],"sell":[{"quantity":175,"price":90.05,"orders":1},{"quantity":175,"price":90.15,"orders":1},{"quantity":350,"price":91.4,"orders":2},{"quantity":525,"price":99.6,"orders":1},{"quantity":3150,"price":102.95,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|130661","symbol":"TITAN25SEP3650PE","last_price":90.65,"volume":139825,"average_price":75.47,"oi":111475.0,"net_change":27.85,"total_buy_quantity":39900.0,"total_sell_quantity":16275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":140.45,"last_trade_time":"1757584780794","oi_day_high":121625.0,"oi_day_low":111475.0},"NSE_FO:DALBHARAT25SEP2360CE":{"ohlc":{"open":71.65,"high":71.65,"low":71.65,"close":71.65},"depth":{"buy":[{"quantity":975,"price":70.4,"orders":3},{"quantity":325,"price":70.35,"orders":1},{"quantity":975,"price":67.4,"orders":1},{"quantity":1300,"price":56.45,"orders":1},{"quantity":3250,"price":40.7,"orders":1}],"sell":[{"quantity":325,"price":84.45,"orders":1},{"quantity":1300,"price":84.6,"orders":1},{"quantity":3250,"price":85.45,"orders":1},{"quantity":1300,"price":86.5,"orders":1},{"quantity":975,"price":89.1,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|82664","symbol":"DALBHARAT25SEP2360CE","last_price":71.65,"volume":0,"average_price":0.0,"oi":13000.0,"net_change":0.15,"total_buy_quantity":12350.0,"total_sell_quantity":20475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":144.4,"last_trade_time":"1757498341000","oi_day_high":13975.0,"oi_day_low":12350.0},"NSE_FO:BAJAJFINSV25SEP1920PE":{"ohlc":{"open":4.2,"high":4.6,"low":3.65,"close":3.9},"depth":{"buy":[{"quantity":2500,"price":3.75,"orders":3},{"quantity":2500,"price":3.7,"orders":3},{"quantity":2500,"price":3.65,"orders":3},{"quantity":1000,"price":3.6,"orders":2},{"quantity":500,"price":3.55,"orders":1}],"sell":[{"quantity":2000,"price":3.95,"orders":4},{"quantity":1000,"price":4.0,"orders":2},{"quantity":1500,"price":4.05,"orders":3},{"quantity":1000,"price":4.1,"orders":2},{"quantity":1000,"price":4.15,"orders":2}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|70534","symbol":"BAJAJFINSV25SEP1920PE","last_price":3.9,"volume":49500,"average_price":4.12,"oi":149000.0,"net_change":-0.3,"total_buy_quantity":235000.0,"total_sell_quantity":75500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.2,"last_trade_time":"1757584620088","oi_day_high":151500.0,"oi_day_low":146000.0},"NSE_FO:IIFL25SEP440PE":{"ohlc":{"open":8.1,"high":12.65,"low":7.85,"close":11.8},"depth":{"buy":[{"quantity":3300,"price":11.7,"orders":2},{"quantity":1650,"price":11.65,"orders":1},{"quantity":1650,"price":11.6,"orders":1},{"quantity":1650,"price":11.55,"orders":1},{"quantity":1650,"price":10.6,"orders":1}],"sell":[{"quantity":3300,"price":12.0,"orders":2},{"quantity":1650,"price":12.25,"orders":1},{"quantity":1650,"price":13.45,"orders":1},{"quantity":4950,"price":13.5,"orders":1},{"quantity":24750,"price":13.9,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|97547","symbol":"IIFL25SEP440PE","last_price":11.8,"volume":493350,"average_price":9.75,"oi":293700.0,"net_change":4.05,"total_buy_quantity":222750.0,"total_sell_quantity":237600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.75,"last_trade_time":"1757584767318","oi_day_high":361350.0,"oi_day_low":288750.0},"NSE_FO:LICI25SEP870CE":{"ohlc":{"open":21.1,"high":22.85,"low":18.6,"close":21.8},"depth":{"buy":[{"quantity":700,"price":21.65,"orders":1},{"quantity":700,"price":21.6,"orders":1},{"quantity":700,"price":21.55,"orders":1},{"quantity":700,"price":19.55,"orders":1},{"quantity":1400,"price":19.5,"orders":2}],"sell":[{"quantity":3500,"price":22.0,"orders":2},{"quantity":700,"price":22.1,"orders":1},{"quantity":700,"price":22.25,"orders":1},{"quantity":700,"price":22.3,"orders":1},{"quantity":700,"price":22.35,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|104403","symbol":"LICI25SEP870CE","last_price":21.8,"volume":135100,"average_price":20.85,"oi":221900.0,"net_change":0.0,"total_buy_quantity":86100.0,"total_sell_quantity":110600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.3,"last_trade_time":"1757584789136","oi_day_high":236600.0,"oi_day_low":211400.0},"NSE_FO:MOTHERSON25SEP92.5PE":{"ohlc":{"open":0.55,"high":0.55,"low":0.35,"close":0.4},"depth":{"buy":[{"quantity":141450,"price":0.4,"orders":11},{"quantity":430500,"price":0.35,"orders":13},{"quantity":940950,"price":0.3,"orders":12},{"quantity":928650,"price":0.25,"orders":14},{"quantity":897900,"price":0.2,"orders":15}],"sell":[{"quantity":104550,"price":0.45,"orders":10},{"quantity":110700,"price":0.5,"orders":10},{"quantity":49200,"price":0.55,"orders":6},{"quantity":18450,"price":0.6,"orders":1},{"quantity":36900,"price":0.65,"orders":3}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|110108","symbol":"MOTHERSON25SEP92.5PE","last_price":0.4,"volume":2601450,"average_price":0.42,"oi":2490750.0,"net_change":-0.1,"total_buy_quantity":4520250.0,"total_sell_quantity":1537500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1757584564652","oi_day_high":2583000.0,"oi_day_low":2373900.0},"NSE_FO:DELHIVERY25SEP470PE":{"ohlc":{"open":12.35,"high":13.05,"low":9.8,"close":9.85},"depth":{"buy":[{"quantity":4150,"price":9.75,"orders":2},{"quantity":6225,"price":9.7,"orders":2},{"quantity":4150,"price":9.65,"orders":2},{"quantity":8300,"price":9.6,"orders":3},{"quantity":2075,"price":9.45,"orders":1}],"sell":[{"quantity":4150,"price":9.95,"orders":2},{"quantity":2075,"price":10.0,"orders":1},{"quantity":2075,"price":10.25,"orders":1},{"quantity":2075,"price":10.3,"orders":1},{"quantity":2075,"price":10.35,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|83163","symbol":"DELHIVERY25SEP470PE","last_price":9.85,"volume":564400,"average_price":11.15,"oi":570625.0,"net_change":-4.25,"total_buy_quantity":311250.0,"total_sell_quantity":346525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.1,"last_trade_time":"1757584775241","oi_day_high":570625.0,"oi_day_low":471025.0},"NSE_FO:MANAPPURAM25SEP265PE":{"ohlc":{"open":1.15,"high":1.8,"low":1.0,"close":1.3},"depth":{"buy":[{"quantity":15000,"price":1.2,"orders":4},{"quantity":9000,"price":1.15,"orders":2},{"quantity":6000,"price":1.1,"orders":2},{"quantity":6000,"price":1.05,"orders":2},{"quantity":9000,"price":1.0,"orders":3}],"sell":[{"quantity":9000,"price":1.3,"orders":3},{"quantity":18000,"price":1.35,"orders":6},{"quantity":15000,"price":1.4,"orders":5},{"quantity":6000,"price":1.45,"orders":2},{"quantity":30000,"price":1.5,"orders":3}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|106965","symbol":"MANAPPURAM25SEP265PE","last_price":1.3,"volume":372000,"average_price":1.48,"oi":723000.0,"net_change":0.05,"total_buy_quantity":495000.0,"total_sell_quantity":663000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1757584503708","oi_day_high":783000.0,"oi_day_low":666000.0},"NSE_FO:LICHSGFIN25SEP550PE":{"ohlc":{"open":5.05,"high":5.15,"low":3.7,"close":4.5},"depth":{"buy":[{"quantity":10000,"price":4.4,"orders":1},{"quantity":1000,"price":4.35,"orders":1},{"quantity":4000,"price":4.3,"orders":4},{"quantity":3000,"price":4.25,"orders":3},{"quantity":5000,"price":4.2,"orders":4}],"sell":[{"quantity":4000,"price":4.45,"orders":3},{"quantity":4000,"price":4.5,"orders":4},{"quantity":3000,"price":4.55,"orders":3},{"quantity":3000,"price":4.6,"orders":3},{"quantity":3000,"price":4.65,"orders":3}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|103934","symbol":"LICHSGFIN25SEP550PE","last_price":4.5,"volume":405000,"average_price":4.32,"oi":1018000.0,"net_change":-0.65,"total_buy_quantity":280000.0,"total_sell_quantity":214000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.15,"last_trade_time":"1757584509109","oi_day_high":1022000.0,"oi_day_low":982000.0},"NSE_FO:HINDPETRO25SEP380CE":{"ohlc":{"open":20.4,"high":29.3,"low":20.2,"close":22.9},"depth":{"buy":[{"quantity":2025,"price":22.5,"orders":1},{"quantity":2025,"price":22.45,"orders":1},{"quantity":4050,"price":22.4,"orders":2},{"quantity":4050,"price":22.05,"orders":1},{"quantity":12150,"price":19.5,"orders":1}],"sell":[{"quantity":2025,"price":22.85,"orders":1},{"quantity":2025,"price":22.9,"orders":1},{"quantity":2025,"price":22.95,"orders":1},{"quantity":2025,"price":23.0,"orders":1},{"quantity":8100,"price":23.95,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|45519","symbol":"HINDPETRO25SEP380CE","last_price":22.9,"volume":238950,"average_price":24.47,"oi":536625.0,"net_change":4.85,"total_buy_quantity":243000.0,"total_sell_quantity":212625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.05,"last_trade_time":"1757583067730","oi_day_high":601425.0,"oi_day_low":536625.0},"NSE_FO:SIEMENS25SEP3050CE":{"ohlc":{"open":185.0,"high":194.8,"low":165.05,"close":177.25},"depth":{"buy":[{"quantity":250,"price":176.5,"orders":2},{"quantity":125,"price":176.45,"orders":1},{"quantity":125,"price":176.35,"orders":1},{"quantity":125,"price":176.3,"orders":1},{"quantity":250,"price":176.25,"orders":2}],"sell":[{"quantity":125,"price":186.25,"orders":1},{"quantity":125,"price":186.3,"orders":1},{"quantity":375,"price":186.35,"orders":3},{"quantity":1000,"price":186.4,"orders":2},{"quantity":500,"price":190.4,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|123888","symbol":"SIEMENS25SEP3050CE","last_price":177.25,"volume":6750,"average_price":181.51,"oi":14625.0,"net_change":33.3,"total_buy_quantity":20375.0,"total_sell_quantity":13875.0,"lower_circuit_limit":10.45,"upper_circuit_limit":277.45,"last_trade_time":"1757584628607","oi_day_high":14625.0,"oi_day_low":13500.0},"NSE_FO:COALINDIA25SEP375CE":{"ohlc":{"open":18.35,"high":21.35,"low":18.15,"close":20.7},"depth":{"buy":[{"quantity":1350,"price":20.55,"orders":1},{"quantity":1350,"price":20.5,"orders":1},{"quantity":1350,"price":20.4,"orders":1},{"quantity":1350,"price":20.3,"orders":1},{"quantity":1350,"price":20.25,"orders":1}],"sell":[{"quantity":2700,"price":20.8,"orders":2},{"quantity":1350,"price":20.9,"orders":1},{"quantity":1350,"price":21.0,"orders":1},{"quantity":2700,"price":21.05,"orders":2},{"quantity":1350,"price":21.15,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|76635","symbol":"COALINDIA25SEP375CE","last_price":20.7,"volume":68850,"average_price":20.28,"oi":666900.0,"net_change":1.7,"total_buy_quantity":159300.0,"total_sell_quantity":183600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.0,"last_trade_time":"1757584737457","oi_day_high":675000.0,"oi_day_low":664200.0},"NSE_FO:ASTRAL25SEP1360CE":{"ohlc":{"open":99.85,"high":108.3,"low":92.6,"close":92.6},"depth":{"buy":[{"quantity":425,"price":92.5,"orders":1},{"quantity":425,"price":92.45,"orders":1},{"quantity":850,"price":92.4,"orders":2},{"quantity":425,"price":92.15,"orders":1},{"quantity":425,"price":92.05,"orders":1}],"sell":[{"quantity":425,"price":93.25,"orders":1},{"quantity":425,"price":93.3,"orders":1},{"quantity":425,"price":93.45,"orders":1},{"quantity":425,"price":94.2,"orders":1},{"quantity":425,"price":94.6,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|68811","symbol":"ASTRAL25SEP1360CE","last_price":92.6,"volume":8075,"average_price":101.62,"oi":24650.0,"net_change":3.05,"total_buy_quantity":45050.0,"total_sell_quantity":58225.0,"lower_circuit_limit":28.75,"upper_circuit_limit":150.35,"last_trade_time":"1757584729977","oi_day_high":27625.0,"oi_day_low":24650.0},"NSE_FO:PNB25SEP101CE":{"ohlc":{"open":7.0,"high":8.3,"low":7.0,"close":7.55},"depth":{"buy":[{"quantity":8000,"price":7.6,"orders":1},{"quantity":8000,"price":7.55,"orders":1},{"quantity":8000,"price":7.5,"orders":1},{"quantity":8000,"price":7.45,"orders":1},{"quantity":32000,"price":6.75,"orders":1}],"sell":[{"quantity":16000,"price":7.7,"orders":2},{"quantity":16000,"price":7.75,"orders":2},{"quantity":8000,"price":7.8,"orders":1},{"quantity":8000,"price":7.85,"orders":1},{"quantity":40000,"price":7.9,"orders":2}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|118529","symbol":"PNB25SEP101CE","last_price":7.55,"volume":384000,"average_price":7.68,"oi":696000.0,"net_change":1.4,"total_buy_quantity":616000.0,"total_sell_quantity":800000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.15,"last_trade_time":"1757584468597","oi_day_high":696000.0,"oi_day_low":640000.0},"NSE_FO:NCC25SEP210CE":{"ohlc":{"open":4.9,"high":6.3,"low":4.7,"close":5.0},"depth":{"buy":[{"quantity":10800,"price":5.0,"orders":4},{"quantity":10800,"price":4.95,"orders":4},{"quantity":16200,"price":4.9,"orders":6},{"quantity":10800,"price":4.8,"orders":3},{"quantity":5400,"price":4.7,"orders":1}],"sell":[{"quantity":18900,"price":5.1,"orders":2},{"quantity":5400,"price":5.15,"orders":2},{"quantity":10800,"price":5.2,"orders":4},{"quantity":10800,"price":5.25,"orders":4},{"quantity":5400,"price":5.3,"orders":2}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|116385","symbol":"NCC25SEP210CE","last_price":5.0,"volume":2451600,"average_price":5.38,"oi":1890000.0,"net_change":0.2,"total_buy_quantity":469800.0,"total_sell_quantity":672300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.8,"last_trade_time":"1757584766115","oi_day_high":2070900.0,"oi_day_low":1881900.0},"NSE_FO:UNOMINDA25SEP1280CE":{"ohlc":{"open":33.45,"high":39.95,"low":28.85,"close":39.05},"depth":{"buy":[{"quantity":550,"price":38.3,"orders":1},{"quantity":1100,"price":38.25,"orders":2},{"quantity":550,"price":37.8,"orders":1},{"quantity":550,"price":37.6,"orders":1},{"quantity":550,"price":37.55,"orders":1}],"sell":[{"quantity":550,"price":38.95,"orders":1},{"quantity":550,"price":39.15,"orders":1},{"quantity":550,"price":39.2,"orders":1},{"quantity":550,"price":39.25,"orders":1},{"quantity":550,"price":39.35,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|143584","symbol":"UNOMINDA25SEP1280CE","last_price":39.05,"volume":211200,"average_price":35.81,"oi":75350.0,"net_change":5.4,"total_buy_quantity":89100.0,"total_sell_quantity":63250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.35,"last_trade_time":"1757584797144","oi_day_high":96800.0,"oi_day_low":75350.0},"NSE_FO:360ONE25SEP1040CE":{"ohlc":{"open":43.3,"high":45.7,"low":39.45,"close":40.0},"depth":{"buy":[{"quantity":500,"price":40.1,"orders":1},{"quantity":500,"price":40.05,"orders":1},{"quantity":500,"price":39.55,"orders":1},{"quantity":500,"price":39.5,"orders":1},{"quantity":500,"price":38.65,"orders":1}],"sell":[{"quantity":500,"price":41.25,"orders":1},{"quantity":500,"price":41.3,"orders":1},{"quantity":500,"price":41.45,"orders":1},{"quantity":500,"price":41.55,"orders":1},{"quantity":500,"price":41.6,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|62717","symbol":"360ONE25SEP1040CE","last_price":40.0,"volume":9000,"average_price":40.97,"oi":63500.0,"net_change":-14.1,"total_buy_quantity":37000.0,"total_sell_quantity":61000.0,"lower_circuit_limit":1.1,"upper_circuit_limit":107.1,"last_trade_time":"1757584620135","oi_day_high":66500.0,"oi_day_low":63500.0},"NSE_FO:PERSISTENT25SEP5300PE":{"ohlc":{"open":99.0,"high":131.05,"low":82.85,"close":92.0},"depth":{"buy":[{"quantity":100,"price":90.25,"orders":1},{"quantity":100,"price":90.2,"orders":1},{"quantity":100,"price":90.05,"orders":1},{"quantity":200,"price":90.0,"orders":2},{"quantity":100,"price":88.75,"orders":1}],"sell":[{"quantity":100,"price":93.2,"orders":1},{"quantity":100,"price":93.25,"orders":1},{"quantity":100,"price":94.55,"orders":1},{"quantity":100,"price":94.6,"orders":1},{"quantity":100,"price":94.65,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|116240","symbol":"PERSISTENT25SEP5300PE","last_price":92.0,"volume":326100,"average_price":114.23,"oi":62800.0,"net_change":-1.6,"total_buy_quantity":27500.0,"total_sell_quantity":12600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":230.35,"last_trade_time":"1757584795174","oi_day_high":77700.0,"oi_day_low":57300.0},"NSE_FO:TORNTPHARM25SEP3600PE":{"ohlc":{"open":49.0,"high":68.95,"low":49.0,"close":63.2},"depth":{"buy":[{"quantity":250,"price":58.65,"orders":1},{"quantity":250,"price":58.6,"orders":1},{"quantity":250,"price":58.4,"orders":1},{"quantity":250,"price":58.0,"orders":1},{"quantity":250,"price":57.7,"orders":1}],"sell":[{"quantity":250,"price":64.65,"orders":1},{"quantity":500,"price":64.7,"orders":2},{"quantity":250,"price":64.75,"orders":1},{"quantity":1250,"price":67.0,"orders":1},{"quantity":1500,"price":67.35,"orders":2}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|142506","symbol":"TORNTPHARM25SEP3600PE","last_price":63.2,"volume":18500,"average_price":62.32,"oi":49750.0,"net_change":3.2,"total_buy_quantity":33500.0,"total_sell_quantity":33750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":132.7,"last_trade_time":"1757584724347","oi_day_high":52000.0,"oi_day_low":49250.0},"NSE_FO:ICICIBANK25SEP1400PE":{"ohlc":{"open":14.5,"high":17.7,"low":12.4,"close":14.35},"depth":{"buy":[{"quantity":700,"price":14.2,"orders":1},{"quantity":1400,"price":14.15,"orders":2},{"quantity":5600,"price":14.1,"orders":7},{"quantity":11900,"price":14.05,"orders":7},{"quantity":3500,"price":14.0,"orders":4}],"sell":[{"quantity":3500,"price":14.35,"orders":5},{"quantity":4900,"price":14.4,"orders":7},{"quantity":3500,"price":14.45,"orders":5},{"quantity":700,"price":14.5,"orders":1},{"quantity":7700,"price":14.55,"orders":2}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|95103","symbol":"ICICIBANK25SEP1400PE","last_price":14.35,"volume":2731400,"average_price":14.01,"oi":2230900.0,"net_change":1.2,"total_buy_quantity":400400.0,"total_sell_quantity":170100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.25,"last_trade_time":"1757584798579","oi_day_high":2233700.0,"oi_day_low":2040500.0},"NSE_FO:JIOFIN25SEP310CE":{"ohlc":{"open":8.25,"high":9.15,"low":7.8,"close":8.2},"depth":{"buy":[{"quantity":2350,"price":8.1,"orders":1},{"quantity":25850,"price":8.05,"orders":7},{"quantity":25850,"price":8.0,"orders":7},{"quantity":18800,"price":7.95,"orders":3},{"quantity":21150,"price":7.9,"orders":5}],"sell":[{"quantity":61100,"price":8.2,"orders":5},{"quantity":25850,"price":8.25,"orders":9},{"quantity":11750,"price":8.3,"orders":5},{"quantity":4700,"price":8.35,"orders":2},{"quantity":16450,"price":8.4,"orders":3}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|102879","symbol":"JIOFIN25SEP310CE","last_price":8.2,"volume":5256950,"average_price":8.46,"oi":4598950.0,"net_change":0.05,"total_buy_quantity":601600.0,"total_sell_quantity":1384150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.15,"last_trade_time":"1757584799624","oi_day_high":4610700.0,"oi_day_low":4100750.0},"NSE_FO:LICHSGFIN25SEP550CE":{"ohlc":{"open":19.5,"high":23.5,"low":19.5,"close":21.0},"depth":{"buy":[{"quantity":1000,"price":20.3,"orders":1},{"quantity":1000,"price":19.0,"orders":1},{"quantity":1000,"price":18.8,"orders":1},{"quantity":3000,"price":18.4,"orders":1},{"quantity":14000,"price":18.3,"orders":1}],"sell":[{"quantity":1000,"price":21.85,"orders":1},{"quantity":1000,"price":21.9,"orders":1},{"quantity":1000,"price":21.95,"orders":1},{"quantity":2000,"price":22.0,"orders":1},{"quantity":4000,"price":22.3,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|103931","symbol":"LICHSGFIN25SEP550CE","last_price":21.0,"volume":128000,"average_price":21.35,"oi":307000.0,"net_change":1.95,"total_buy_quantity":148000.0,"total_sell_quantity":120000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.05,"last_trade_time":"1757584620435","oi_day_high":316000.0,"oi_day_low":293000.0},"NSE_FO:INFY25SEP1520PE":{"ohlc":{"open":27.0,"high":36.35,"low":25.5,"close":32.0},"depth":{"buy":[{"quantity":400,"price":31.25,"orders":1},{"quantity":1200,"price":31.2,"orders":3},{"quantity":400,"price":31.1,"orders":1},{"quantity":400,"price":31.05,"orders":1},{"quantity":2400,"price":31.0,"orders":4}],"sell":[{"quantity":400,"price":32.2,"orders":1},{"quantity":400,"price":32.25,"orders":1},{"quantity":400,"price":32.4,"orders":1},{"quantity":400,"price":32.45,"orders":1},{"quantity":1200,"price":32.5,"orders":3}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|99720","symbol":"INFY25SEP1520PE","last_price":32.0,"volume":3530000,"average_price":32.56,"oi":752800.0,"net_change":8.35,"total_buy_quantity":300800.0,"total_sell_quantity":124000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.45,"last_trade_time":"1757584799648","oi_day_high":921600.0,"oi_day_low":686000.0},"NSE_FO:SAIL25SEP120CE":{"ohlc":{"open":11.2,"high":13.35,"low":11.2,"close":12.95},"depth":{"buy":[{"quantity":9400,"price":12.6,"orders":2},{"quantity":4700,"price":12.55,"orders":1},{"quantity":4700,"price":12.5,"orders":1},{"quantity":4700,"price":12.45,"orders":1},{"quantity":9400,"price":12.4,"orders":1}],"sell":[{"quantity":14100,"price":12.75,"orders":3},{"quantity":4700,"price":12.8,"orders":1},{"quantity":4700,"price":12.85,"orders":1},{"quantity":4700,"price":12.95,"orders":1},{"quantity":18800,"price":13.0,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|130447","symbol":"SAIL25SEP120CE","last_price":12.95,"volume":178600,"average_price":12.32,"oi":1837700.0,"net_change":2.0,"total_buy_quantity":549900.0,"total_sell_quantity":662700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.95,"last_trade_time":"1757583476148","oi_day_high":1861200.0,"oi_day_low":1833000.0},"NSE_FO:BAJAJFINSV25SEP1920CE":{"ohlc":{"open":125.0,"high":129.0,"low":125.0,"close":129.0},"depth":{"buy":[{"quantity":500,"price":128.75,"orders":1},{"quantity":500,"price":128.7,"orders":1},{"quantity":500,"price":128.65,"orders":1},{"quantity":500,"price":128.55,"orders":1},{"quantity":3000,"price":123.4,"orders":2}],"sell":[{"quantity":1000,"price":131.35,"orders":2},{"quantity":500,"price":131.4,"orders":1},{"quantity":500,"price":131.5,"orders":1},{"quantity":500,"price":131.6,"orders":1},{"quantity":500,"price":131.7,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|70533","symbol":"BAJAJFINSV25SEP1920CE","last_price":129.0,"volume":3500,"average_price":128.42,"oi":38000.0,"net_change":-4.0,"total_buy_quantity":37000.0,"total_sell_quantity":45500.0,"lower_circuit_limit":55.7,"upper_circuit_limit":210.3,"last_trade_time":"1757575961976","oi_day_high":38500.0,"oi_day_low":38000.0},"NSE_FO:PATANJALI25SEP586.65CE":{"ohlc":{"open":19.0,"high":23.4,"low":19.0,"close":21.25},"depth":{"buy":[{"quantity":900,"price":17.7,"orders":1},{"quantity":1800,"price":17.65,"orders":2},{"quantity":900,"price":17.45,"orders":1},{"quantity":900,"price":17.3,"orders":1},{"quantity":2700,"price":17.25,"orders":1}],"sell":[{"quantity":900,"price":19.75,"orders":1},{"quantity":900,"price":19.8,"orders":1},{"quantity":900,"price":19.85,"orders":1},{"quantity":900,"price":19.95,"orders":1},{"quantity":900,"price":20.1,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|121415","symbol":"PATANJALI25SEP586.65CE","last_price":21.25,"volume":37800,"average_price":21.14,"oi":29700.0,"net_change":-42.65,"total_buy_quantity":38700.0,"total_sell_quantity":84600.0,"lower_circuit_limit":7.1,"upper_circuit_limit":49.7,"last_trade_time":"1757584312103","oi_day_high":29700.0,"oi_day_low":11700.0},"NSE_FO:ANGELONE25SEP2250PE":{"ohlc":{"open":42.1,"high":123.9,"low":39.35,"close":109.15},"depth":{"buy":[{"quantity":250,"price":108.0,"orders":1},{"quantity":250,"price":107.0,"orders":1},{"quantity":250,"price":105.05,"orders":1},{"quantity":1250,"price":105.0,"orders":2},{"quantity":750,"price":104.1,"orders":2}],"sell":[{"quantity":500,"price":110.0,"orders":2},{"quantity":250,"price":112.1,"orders":1},{"quantity":250,"price":112.15,"orders":1},{"quantity":250,"price":112.2,"orders":1},{"quantity":750,"price":114.45,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|63494","symbol":"ANGELONE25SEP2250PE","last_price":109.15,"volume":1070750,"average_price":91.83,"oi":167500.0,"net_change":67.05,"total_buy_quantity":59250.0,"total_sell_quantity":11250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":136.75,"last_trade_time":"1757584779824","oi_day_high":181500.0,"oi_day_low":123500.0},"NSE_FO:HEROMOTOCO25SEP5100CE":{"ohlc":{"open":267.95,"high":277.85,"low":234.0,"close":255.0},"depth":{"buy":[{"quantity":150,"price":253.8,"orders":1},{"quantity":150,"price":253.75,"orders":1},{"quantity":150,"price":253.65,"orders":1},{"quantity":150,"price":253.55,"orders":1},{"quantity":150,"price":250.7,"orders":1}],"sell":[{"quantity":150,"price":274.75,"orders":1},{"quantity":150,"price":274.9,"orders":1},{"quantity":150,"price":275.15,"orders":1},{"quantity":5700,"price":276.1,"orders":10},{"quantity":600,"price":276.15,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|92017","symbol":"HEROMOTOCO25SEP5100CE","last_price":255.0,"volume":8550,"average_price":255.38,"oi":56250.0,"net_change":-12.95,"total_buy_quantity":17850.0,"total_sell_quantity":18000.0,"lower_circuit_limit":63.55,"upper_circuit_limit":472.35,"last_trade_time":"1757584781634","oi_day_high":58500.0,"oi_day_low":55950.0},"NSE_FO:HAVELLS25SEP1520PE":{"ohlc":{"open":11.0,"high":12.5,"low":9.55,"close":9.6},"depth":{"buy":[{"quantity":500,"price":9.95,"orders":1},{"quantity":500,"price":9.7,"orders":1},{"quantity":500,"price":9.05,"orders":1},{"quantity":1000,"price":9.0,"orders":1},{"quantity":2500,"price":8.75,"orders":1}],"sell":[{"quantity":500,"price":11.4,"orders":1},{"quantity":1500,"price":11.45,"orders":1},{"quantity":1500,"price":11.8,"orders":1},{"quantity":500,"price":11.95,"orders":1},{"quantity":9000,"price":12.75,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|89707","symbol":"HAVELLS25SEP1520PE","last_price":9.6,"volume":10000,"average_price":10.73,"oi":70500.0,"net_change":-1.35,"total_buy_quantity":85500.0,"total_sell_quantity":62500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.05,"last_trade_time":"1757584569000","oi_day_high":72500.0,"oi_day_low":70500.0},"NSE_FO:AMBUJACEM25SEP560CE":{"ohlc":{"open":16.0,"high":16.6,"low":9.4,"close":13.75},"depth":{"buy":[{"quantity":12600,"price":13.6,"orders":3},{"quantity":4200,"price":13.5,"orders":2},{"quantity":8400,"price":13.45,"orders":4},{"quantity":4200,"price":13.4,"orders":4},{"quantity":4200,"price":13.35,"orders":4}],"sell":[{"quantity":2100,"price":13.8,"orders":1},{"quantity":4200,"price":13.85,"orders":2},{"quantity":6300,"price":13.9,"orders":6},{"quantity":4200,"price":13.95,"orders":4},{"quantity":11550,"price":14.0,"orders":6}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|66386","symbol":"AMBUJACEM25SEP560CE","last_price":13.75,"volume":10724700,"average_price":12.35,"oi":1946700.0,"net_change":-3.2,"total_buy_quantity":271950.0,"total_sell_quantity":571200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.95,"last_trade_time":"1757584799787","oi_day_high":2150400.0,"oi_day_low":268800.0},"NSE_FO:BIOCON25SEP355CE":{"ohlc":{"open":17.6,"high":17.6,"low":14.2,"close":14.9},"depth":{"buy":[{"quantity":2500,"price":14.45,"orders":1},{"quantity":2500,"price":14.4,"orders":1},{"quantity":2500,"price":14.15,"orders":1},{"quantity":2500,"price":14.1,"orders":1},{"quantity":10000,"price":13.85,"orders":1}],"sell":[{"quantity":2500,"price":14.7,"orders":1},{"quantity":5000,"price":14.75,"orders":2},{"quantity":2500,"price":14.8,"orders":1},{"quantity":2500,"price":14.85,"orders":1},{"quantity":7500,"price":15.3,"orders":2}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|70646","symbol":"BIOCON25SEP355CE","last_price":14.9,"volume":82500,"average_price":15.45,"oi":322500.0,"net_change":-0.75,"total_buy_quantity":252500.0,"total_sell_quantity":302500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.65,"last_trade_time":"1757581625324","oi_day_high":332500.0,"oi_day_low":312500.0},"NSE_FO:KEI25SEP3850PE":{"ohlc":{"open":20.65,"high":30.15,"low":19.55,"close":26.65},"depth":{"buy":[{"quantity":175,"price":26.7,"orders":1},{"quantity":350,"price":26.65,"orders":1},{"quantity":175,"price":25.75,"orders":1},{"quantity":175,"price":25.7,"orders":1},{"quantity":175,"price":25.65,"orders":1}],"sell":[{"quantity":175,"price":27.75,"orders":1},{"quantity":175,"price":27.8,"orders":1},{"quantity":175,"price":28.25,"orders":1},{"quantity":175,"price":28.35,"orders":1},{"quantity":350,"price":28.8,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|102207","symbol":"KEI25SEP3850PE","last_price":26.65,"volume":4200,"average_price":25.77,"oi":6825.0,"net_change":-0.35,"total_buy_quantity":42700.0,"total_sell_quantity":27650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":116.75,"last_trade_time":"1757584795253","oi_day_high":6825.0,"oi_day_low":5775.0},"NSE_FO:CGPOWER25SEP660CE":{"ohlc":{"open":115.0,"high":127.15,"low":114.45,"close":126.4},"depth":{"buy":[{"quantity":850,"price":127.0,"orders":1},{"quantity":850,"price":121.1,"orders":1},{"quantity":1700,"price":121.05,"orders":2},{"quantity":850,"price":121.0,"orders":1},{"quantity":3400,"price":120.95,"orders":1}],"sell":[{"quantity":850,"price":128.25,"orders":1},{"quantity":850,"price":128.35,"orders":1},{"quantity":850,"price":128.4,"orders":1},{"quantity":850,"price":128.45,"orders":1},{"quantity":850,"price":129.3,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|78226","symbol":"CGPOWER25SEP660CE","last_price":126.4,"volume":5100,"average_price":121.75,"oi":38250.0,"net_change":14.4,"total_buy_quantity":62900.0,"total_sell_quantity":68850.0,"lower_circuit_limit":62.35,"upper_circuit_limit":161.65,"last_trade_time":"1757584656173","oi_day_high":41650.0,"oi_day_low":38250.0},"NSE_FO:HINDZINC25SEP420PE":{"ohlc":{"open":4.1,"high":4.1,"low":1.85,"close":1.85},"depth":{"buy":[{"quantity":3675,"price":1.85,"orders":3},{"quantity":3675,"price":1.8,"orders":3},{"quantity":2450,"price":1.75,"orders":2},{"quantity":2450,"price":1.7,"orders":2},{"quantity":2450,"price":1.65,"orders":2}],"sell":[{"quantity":2450,"price":1.95,"orders":2},{"quantity":3675,"price":2.0,"orders":3},{"quantity":2450,"price":2.05,"orders":2},{"quantity":4900,"price":2.1,"orders":4},{"quantity":8575,"price":2.15,"orders":3}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|94377","symbol":"HINDZINC25SEP420PE","last_price":1.85,"volume":670075,"average_price":2.46,"oi":622300.0,"net_change":-2.4,"total_buy_quantity":263375.0,"total_sell_quantity":290325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.25,"last_trade_time":"1757584789701","oi_day_high":712950.0,"oi_day_low":608825.0},"NSE_FO:BHEL25SEP210CE":{"ohlc":{"open":12.55,"high":21.7,"low":12.5,"close":20.0},"depth":{"buy":[{"quantity":7875,"price":19.8,"orders":3},{"quantity":5250,"price":19.75,"orders":2},{"quantity":2625,"price":19.65,"orders":1},{"quantity":2625,"price":19.6,"orders":1},{"quantity":5250,"price":19.5,"orders":2}],"sell":[{"quantity":2625,"price":20.05,"orders":1},{"quantity":7875,"price":20.1,"orders":3},{"quantity":2625,"price":20.15,"orders":1},{"quantity":2625,"price":20.2,"orders":1},{"quantity":5250,"price":20.25,"orders":2}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|73703","symbol":"BHEL25SEP210CE","last_price":20.0,"volume":2233875,"average_price":18.28,"oi":1170750.0,"net_change":7.2,"total_buy_quantity":417375.0,"total_sell_quantity":294000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.8,"last_trade_time":"1757584754178","oi_day_high":1239000.0,"oi_day_low":1144500.0},"NSE_FO:HAL25SEP4300CE":{"ohlc":{"open":288.0,"high":367.45,"low":288.0,"close":313.85},"depth":{"buy":[{"quantity":150,"price":315.75,"orders":1},{"quantity":150,"price":315.7,"orders":1},{"quantity":150,"price":315.65,"orders":1},{"quantity":150,"price":315.55,"orders":1},{"quantity":150,"price":314.9,"orders":1}],"sell":[{"quantity":150,"price":319.4,"orders":1},{"quantity":300,"price":319.45,"orders":2},{"quantity":150,"price":319.5,"orders":1},{"quantity":150,"price":319.9,"orders":1},{"quantity":450,"price":325.75,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|87829","symbol":"HAL25SEP4300CE","last_price":313.85,"volume":35850,"average_price":325.17,"oi":87150.0,"net_change":24.4,"total_buy_quantity":16200.0,"total_sell_quantity":16050.0,"lower_circuit_limit":66.45,"upper_circuit_limit":512.45,"last_trade_time":"1757584740500","oi_day_high":96450.0,"oi_day_low":87150.0},"NSE_FO:CYIENT25SEP1180CE":{"ohlc":{"open":66.7,"high":71.3,"low":66.7,"close":71.3},"depth":{"buy":[{"quantity":850,"price":71.65,"orders":2},{"quantity":425,"price":71.6,"orders":1},{"quantity":425,"price":71.5,"orders":1},{"quantity":425,"price":71.4,"orders":1},{"quantity":425,"price":70.4,"orders":1}],"sell":[{"quantity":425,"price":73.85,"orders":1},{"quantity":425,"price":73.95,"orders":1},{"quantity":425,"price":74.05,"orders":1},{"quantity":1700,"price":76.05,"orders":1},{"quantity":4250,"price":78.2,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|79974","symbol":"CYIENT25SEP1180CE","last_price":71.3,"volume":850,"average_price":69.0,"oi":24650.0,"net_change":3.1,"total_buy_quantity":47600.0,"total_sell_quantity":34000.0,"lower_circuit_limit":8.65,"upper_circuit_limit":127.75,"last_trade_time":"1757584675378","oi_day_high":24650.0,"oi_day_low":24650.0},"NSE_FO:JSWSTEEL25SEP1040CE":{"ohlc":{"open":63.9,"high":69.8,"low":63.2,"close":69.8},"depth":{"buy":[{"quantity":675,"price":66.4,"orders":1},{"quantity":675,"price":66.35,"orders":1},{"quantity":675,"price":66.15,"orders":1},{"quantity":675,"price":64.9,"orders":1},{"quantity":675,"price":64.85,"orders":1}],"sell":[{"quantity":675,"price":67.1,"orders":1},{"quantity":675,"price":67.15,"orders":1},{"quantity":675,"price":67.2,"orders":1},{"quantity":675,"price":67.25,"orders":1},{"quantity":675,"price":67.3,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|103547","symbol":"JSWSTEEL25SEP1040CE","last_price":69.8,"volume":8775,"average_price":66.64,"oi":245700.0,"net_change":2.5,"total_buy_quantity":67500.0,"total_sell_quantity":68175.0,"lower_circuit_limit":24.85,"upper_circuit_limit":109.75,"last_trade_time":"1757581013402","oi_day_high":245700.0,"oi_day_low":245700.0},"NSE_FO:ABCAPITAL25SEP275PE":{"ohlc":{"open":2.7,"high":2.8,"low":1.95,"close":2.25},"depth":{"buy":[{"quantity":15500,"price":2.15,"orders":5},{"quantity":9300,"price":2.1,"orders":3},{"quantity":6200,"price":2.05,"orders":2},{"quantity":31000,"price":2.0,"orders":3},{"quantity":27900,"price":1.95,"orders":5}],"sell":[{"quantity":15500,"price":2.25,"orders":5},{"quantity":9300,"price":2.3,"orders":3},{"quantity":12400,"price":2.35,"orders":4},{"quantity":37200,"price":2.4,"orders":5},{"quantity":27900,"price":2.45,"orders":5}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|61415","symbol":"ABCAPITAL25SEP275PE","last_price":2.25,"volume":988900,"average_price":2.21,"oi":1001300.0,"net_change":-0.4,"total_buy_quantity":632400.0,"total_sell_quantity":520800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1757584710629","oi_day_high":1026100.0,"oi_day_low":942400.0},"NSE_FO:APOLLOHOSP25SEP7750CE":{"ohlc":{"open":216.0,"high":233.65,"low":210.0,"close":231.6},"depth":{"buy":[{"quantity":125,"price":222.7,"orders":1},{"quantity":125,"price":222.65,"orders":1},{"quantity":125,"price":222.5,"orders":1},{"quantity":125,"price":222.45,"orders":1},{"quantity":125,"price":217.9,"orders":1}],"sell":[{"quantity":125,"price":226.0,"orders":1},{"quantity":125,"price":226.05,"orders":1},{"quantity":125,"price":226.6,"orders":1},{"quantity":125,"price":226.65,"orders":1},{"quantity":125,"price":227.2,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|63885","symbol":"APOLLOHOSP25SEP7750CE","last_price":231.6,"volume":2000,"average_price":219.25,"oi":14875.0,"net_change":-22.8,"total_buy_quantity":8625.0,"total_sell_quantity":17375.0,"lower_circuit_limit":25.35,"upper_circuit_limit":483.45,"last_trade_time":"1757584221539","oi_day_high":15500.0,"oi_day_low":14875.0},"NSE_FO:NYKAA25SEP235PE":{"ohlc":{"open":5.75,"high":5.75,"low":4.4,"close":4.6},"depth":{"buy":[{"quantity":6250,"price":4.5,"orders":2},{"quantity":12500,"price":4.45,"orders":4},{"quantity":9375,"price":4.4,"orders":3},{"quantity":6250,"price":4.35,"orders":2},{"quantity":6250,"price":4.3,"orders":2}],"sell":[{"quantity":3125,"price":4.6,"orders":1},{"quantity":15625,"price":4.65,"orders":5},{"quantity":9375,"price":4.7,"orders":3},{"quantity":6250,"price":4.75,"orders":2},{"quantity":6250,"price":4.8,"orders":2}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|119061","symbol":"NYKAA25SEP235PE","last_price":4.6,"volume":575000,"average_price":4.84,"oi":659375.0,"net_change":-0.3,"total_buy_quantity":571875.0,"total_sell_quantity":675000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.9,"last_trade_time":"1757584795880","oi_day_high":718750.0,"oi_day_low":659375.0},"NSE_FO:BAJFINANCE25SEP880PE":{"ohlc":{"open":1.4,"high":1.4,"low":1.25,"close":1.4},"depth":{"buy":[{"quantity":750,"price":1.35,"orders":1},{"quantity":3000,"price":1.3,"orders":4},{"quantity":3750,"price":1.25,"orders":4},{"quantity":12000,"price":1.2,"orders":7},{"quantity":15750,"price":1.15,"orders":5}],"sell":[{"quantity":2250,"price":1.4,"orders":3},{"quantity":6000,"price":1.45,"orders":6},{"quantity":3000,"price":1.5,"orders":4},{"quantity":3000,"price":1.55,"orders":4},{"quantity":5250,"price":1.6,"orders":4}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|41227","symbol":"BAJFINANCE25SEP880PE","last_price":1.4,"volume":166500,"average_price":1.31,"oi":789750.0,"net_change":0.05,"total_buy_quantity":378000.0,"total_sell_quantity":123750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1757584339412","oi_day_high":789750.0,"oi_day_low":766500.0},"NSE_FO:ASIANPAINT25SEP2480CE":{"ohlc":{"open":91.0,"high":92.7,"low":89.95,"close":97.25},"depth":{"buy":[{"quantity":250,"price":93.3,"orders":1},{"quantity":500,"price":93.25,"orders":2},{"quantity":500,"price":93.2,"orders":2},{"quantity":250,"price":93.15,"orders":1},{"quantity":250,"price":93.1,"orders":1}],"sell":[{"quantity":250,"price":97.25,"orders":1},{"quantity":250,"price":97.35,"orders":1},{"quantity":250,"price":97.4,"orders":1},{"quantity":500,"price":99.5,"orders":1},{"quantity":750,"price":100.75,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|68560","symbol":"ASIANPAINT25SEP2480CE","last_price":97.25,"volume":1000,"average_price":91.21,"oi":32500.0,"net_change":20.2,"total_buy_quantity":26000.0,"total_sell_quantity":22750.0,"lower_circuit_limit":9.75,"upper_circuit_limit":144.35,"last_trade_time":"1757584796183","oi_day_high":32750.0,"oi_day_low":32500.0},"NSE_FO:TRENT25SEP5200CE":{"ohlc":{"open":174.9,"high":174.9,"low":119.9,"close":132.9},"depth":{"buy":[{"quantity":100,"price":132.2,"orders":1},{"quantity":300,"price":132.15,"orders":1},{"quantity":100,"price":132.05,"orders":1},{"quantity":200,"price":132.0,"orders":2},{"quantity":100,"price":131.95,"orders":1}],"sell":[{"quantity":100,"price":132.9,"orders":1},{"quantity":500,"price":133.0,"orders":1},{"quantity":100,"price":133.1,"orders":1},{"quantity":100,"price":133.9,"orders":1},{"quantity":200,"price":133.95,"orders":2}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|142763","symbol":"TRENT25SEP5200CE","last_price":132.9,"volume":694000,"average_price":139.46,"oi":376500.0,"net_change":-25.5,"total_buy_quantity":42500.0,"total_sell_quantity":69500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":360.2,"last_trade_time":"1757584794782","oi_day_high":401500.0,"oi_day_low":260200.0},"NSE_FO:ICICIGI25SEP1860PE":{"ohlc":{"open":33.25,"high":44.2,"low":24.95,"close":27.55},"depth":{"buy":[{"quantity":325,"price":27.55,"orders":1},{"quantity":325,"price":27.5,"orders":1},{"quantity":325,"price":27.3,"orders":1},{"quantity":325,"price":26.55,"orders":1},{"quantity":325,"price":26.5,"orders":1}],"sell":[{"quantity":325,"price":28.3,"orders":1},{"quantity":325,"price":28.35,"orders":1},{"quantity":325,"price":29.0,"orders":1},{"quantity":325,"price":29.05,"orders":1},{"quantity":650,"price":29.85,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|93269","symbol":"ICICIGI25SEP1860PE","last_price":27.55,"volume":72150,"average_price":33.11,"oi":34450.0,"net_change":-6.3,"total_buy_quantity":71175.0,"total_sell_quantity":57200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.7,"last_trade_time":"1757584611796","oi_day_high":35100.0,"oi_day_low":30550.0},"NSE_FO:CONCOR25SEP530CE":{"ohlc":{"open":22.6,"high":29.95,"low":22.6,"close":26.35},"depth":{"buy":[{"quantity":1250,"price":26.3,"orders":1},{"quantity":1250,"price":26.25,"orders":1},{"quantity":1250,"price":26.2,"orders":1},{"quantity":1250,"price":26.15,"orders":1},{"quantity":1250,"price":26.1,"orders":1}],"sell":[{"quantity":1250,"price":27.0,"orders":1},{"quantity":1250,"price":27.15,"orders":1},{"quantity":1250,"price":27.2,"orders":1},{"quantity":3750,"price":27.7,"orders":1},{"quantity":3750,"price":27.75,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|78743","symbol":"CONCOR25SEP530CE","last_price":26.35,"volume":61250,"average_price":27.45,"oi":312500.0,"net_change":3.75,"total_buy_quantity":147500.0,"total_sell_quantity":131250.0,"lower_circuit_limit":1.45,"upper_circuit_limit":43.75,"last_trade_time":"1757583884112","oi_day_high":315000.0,"oi_day_low":312500.0},"NSE_FO:SUZLON25SEP56CE":{"ohlc":{"open":2.6,"high":2.65,"low":2.2,"close":2.3},"depth":{"buy":[{"quantity":24000,"price":2.25,"orders":3},{"quantity":96000,"price":2.2,"orders":10},{"quantity":104000,"price":2.15,"orders":6},{"quantity":16000,"price":2.1,"orders":2},{"quantity":56000,"price":2.05,"orders":3}],"sell":[{"quantity":8000,"price":2.3,"orders":1},{"quantity":24000,"price":2.35,"orders":3},{"quantity":96000,"price":2.4,"orders":5},{"quantity":128000,"price":2.45,"orders":5},{"quantity":16000,"price":2.5,"orders":2}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|126189","symbol":"SUZLON25SEP56CE","last_price":2.3,"volume":440000,"average_price":2.35,"oi":2800000.0,"net_change":-0.5,"total_buy_quantity":1144000.0,"total_sell_quantity":1304000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1757584692934","oi_day_high":2800000.0,"oi_day_low":2752000.0},"NSE_FO:COFORGE25SEP1740CE":{"ohlc":{"open":61.9,"high":70.15,"low":52.7,"close":70.15},"depth":{"buy":[{"quantity":1875,"price":69.0,"orders":1},{"quantity":375,"price":68.6,"orders":1},{"quantity":375,"price":68.5,"orders":1},{"quantity":750,"price":68.3,"orders":2},{"quantity":375,"price":66.0,"orders":1}],"sell":[{"quantity":375,"price":69.8,"orders":1},{"quantity":375,"price":69.85,"orders":1},{"quantity":375,"price":69.95,"orders":1},{"quantity":375,"price":70.05,"orders":1},{"quantity":750,"price":72.0,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|77271","symbol":"COFORGE25SEP1740CE","last_price":70.15,"volume":210000,"average_price":60.97,"oi":190125.0,"net_change":1.9,"total_buy_quantity":54375.0,"total_sell_quantity":63375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":140.55,"last_trade_time":"1757584798199","oi_day_high":209625.0,"oi_day_low":184875.0},"NSE_FO:ADANIPORTS25SEP1320CE":{"ohlc":{"open":96.0,"high":109.15,"low":80.6,"close":85.1},"depth":{"buy":[{"quantity":475,"price":86.0,"orders":1},{"quantity":475,"price":85.95,"orders":1},{"quantity":475,"price":85.85,"orders":1},{"quantity":475,"price":85.25,"orders":1},{"quantity":475,"price":85.2,"orders":1}],"sell":[{"quantity":475,"price":87.0,"orders":1},{"quantity":475,"price":87.05,"orders":1},{"quantity":475,"price":87.1,"orders":1},{"quantity":475,"price":87.3,"orders":1},{"quantity":475,"price":87.85,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|64531","symbol":"ADANIPORTS25SEP1320CE","last_price":85.1,"volume":34200,"average_price":92.89,"oi":215175.0,"net_change":5.9,"total_buy_quantity":38475.0,"total_sell_quantity":47500.0,"lower_circuit_limit":13.95,"upper_circuit_limit":144.45,"last_trade_time":"1757584645084","oi_day_high":222775.0,"oi_day_low":215175.0},"NSE_FO:PGEL25SEP540PE":{"ohlc":{"open":8.6,"high":8.85,"low":5.5,"close":8.45},"depth":{"buy":[{"quantity":700,"price":8.4,"orders":1},{"quantity":1400,"price":8.35,"orders":2},{"quantity":700,"price":8.3,"orders":1},{"quantity":700,"price":8.2,"orders":1},{"quantity":700,"price":8.05,"orders":1}],"sell":[{"quantity":700,"price":8.7,"orders":1},{"quantity":700,"price":8.75,"orders":1},{"quantity":1400,"price":8.8,"orders":2},{"quantity":700,"price":8.95,"orders":1},{"quantity":700,"price":9.0,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|36503","symbol":"PGEL25SEP540PE","last_price":8.45,"volume":387800,"average_price":6.77,"oi":554400.0,"net_change":-0.15,"total_buy_quantity":189000.0,"total_sell_quantity":137200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.0,"last_trade_time":"1757584676877","oi_day_high":583800.0,"oi_day_low":554400.0},"NSE_FO:DLF25SEP740PE":{"ohlc":{"open":10.85,"high":12.1,"low":8.5,"close":8.55},"depth":{"buy":[{"quantity":825,"price":8.45,"orders":1},{"quantity":3300,"price":8.4,"orders":4},{"quantity":3300,"price":8.35,"orders":4},{"quantity":825,"price":8.3,"orders":1},{"quantity":1650,"price":8.25,"orders":2}],"sell":[{"quantity":1650,"price":8.55,"orders":2},{"quantity":4950,"price":8.6,"orders":6},{"quantity":2475,"price":8.65,"orders":2},{"quantity":1650,"price":8.8,"orders":1},{"quantity":1650,"price":8.9,"orders":2}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|82152","symbol":"DLF25SEP740PE","last_price":8.55,"volume":962775,"average_price":10.1,"oi":993300.0,"net_change":-1.9,"total_buy_quantity":408375.0,"total_sell_quantity":219450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.45,"last_trade_time":"1757584790654","oi_day_high":1052700.0,"oi_day_low":991650.0},"NSE_FO:TECHM25SEP1500PE":{"ohlc":{"open":17.25,"high":25.15,"low":17.25,"close":19.45},"depth":{"buy":[{"quantity":4200,"price":19.2,"orders":1},{"quantity":1200,"price":19.05,"orders":2},{"quantity":1200,"price":19.0,"orders":2},{"quantity":600,"price":18.95,"orders":1},{"quantity":1200,"price":18.9,"orders":2}],"sell":[{"quantity":1200,"price":19.4,"orders":2},{"quantity":600,"price":19.45,"orders":1},{"quantity":1800,"price":19.5,"orders":3},{"quantity":1200,"price":19.55,"orders":2},{"quantity":600,"price":19.7,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|129856","symbol":"TECHM25SEP1500PE","last_price":19.45,"volume":1275600,"average_price":22.08,"oi":464400.0,"net_change":2.15,"total_buy_quantity":315600.0,"total_sell_quantity":133800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.8,"last_trade_time":"1757584783883","oi_day_high":515400.0,"oi_day_low":395400.0},"NSE_FO:PIIND25SEP3700PE":{"ohlc":{"open":68.65,"high":75.55,"low":51.95,"close":58.2},"depth":{"buy":[{"quantity":175,"price":55.7,"orders":1},{"quantity":175,"price":55.65,"orders":1},{"quantity":175,"price":54.85,"orders":1},{"quantity":350,"price":53.7,"orders":2},{"quantity":175,"price":53.65,"orders":1}],"sell":[{"quantity":175,"price":58.1,"orders":1},{"quantity":350,"price":58.85,"orders":2},{"quantity":175,"price":58.9,"orders":1},{"quantity":350,"price":59.7,"orders":2},{"quantity":350,"price":60.0,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|125756","symbol":"PIIND25SEP3700PE","last_price":58.2,"volume":24675,"average_price":60.23,"oi":45675.0,"net_change":-17.8,"total_buy_quantity":34125.0,"total_sell_quantity":10850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":159.2,"last_trade_time":"1757584786155","oi_day_high":45675.0,"oi_day_low":39900.0},"NSE_FO:SUNPHARMA25SEP1580CE":{"ohlc":{"open":38.5,"high":49.65,"low":36.9,"close":43.85},"depth":{"buy":[{"quantity":350,"price":44.1,"orders":1},{"quantity":350,"price":44.05,"orders":1},{"quantity":350,"price":44.0,"orders":1},{"quantity":350,"price":43.95,"orders":1},{"quantity":350,"price":43.9,"orders":1}],"sell":[{"quantity":350,"price":44.55,"orders":1},{"quantity":350,"price":44.6,"orders":1},{"quantity":350,"price":44.65,"orders":1},{"quantity":350,"price":44.75,"orders":1},{"quantity":350,"price":44.95,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|125163","symbol":"SUNPHARMA25SEP1580CE","last_price":43.85,"volume":776300,"average_price":43.28,"oi":269150.0,"net_change":7.6,"total_buy_quantity":114100.0,"total_sell_quantity":46900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.95,"last_trade_time":"1757584776500","oi_day_high":326550.0,"oi_day_low":260050.0},"NSE_FO:HINDALCO25SEP700PE":{"ohlc":{"open":2.55,"high":2.95,"low":2.1,"close":2.3},"depth":{"buy":[{"quantity":5600,"price":2.3,"orders":2},{"quantity":12600,"price":2.25,"orders":7},{"quantity":8400,"price":2.2,"orders":4},{"quantity":8400,"price":2.15,"orders":4},{"quantity":8400,"price":2.1,"orders":4}],"sell":[{"quantity":14000,"price":2.4,"orders":6},{"quantity":9800,"price":2.45,"orders":5},{"quantity":19600,"price":2.5,"orders":7},{"quantity":26600,"price":2.55,"orders":5},{"quantity":9800,"price":2.6,"orders":5}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|92785","symbol":"HINDALCO25SEP700PE","last_price":2.3,"volume":659400,"average_price":2.51,"oi":1510600.0,"net_change":-0.2,"total_buy_quantity":701400.0,"total_sell_quantity":389200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1757584797540","oi_day_high":1526000.0,"oi_day_low":1439200.0},"NSE_FO:AUBANK25SEP730PE":{"ohlc":{"open":25.0,"high":26.3,"low":24.6,"close":25.6},"depth":{"buy":[{"quantity":1000,"price":25.15,"orders":1},{"quantity":1000,"price":25.1,"orders":1},{"quantity":1000,"price":25.05,"orders":1},{"quantity":2000,"price":25.0,"orders":2},{"quantity":1000,"price":24.95,"orders":1}],"sell":[{"quantity":2000,"price":25.55,"orders":2},{"quantity":1000,"price":25.6,"orders":1},{"quantity":1000,"price":25.7,"orders":1},{"quantity":1000,"price":25.75,"orders":1},{"quantity":1000,"price":26.7,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|65312","symbol":"AUBANK25SEP730PE","last_price":25.6,"volume":24000,"average_price":25.34,"oi":210000.0,"net_change":2.4,"total_buy_quantity":97000.0,"total_sell_quantity":104000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.8,"last_trade_time":"1757584620985","oi_day_high":211000.0,"oi_day_low":199000.0},"NSE_FO:MANKIND25SEP2450PE":{"ohlc":{"open":11.6,"high":15.65,"low":11.6,"close":13.3},"depth":{"buy":[{"quantity":225,"price":12.95,"orders":1},{"quantity":225,"price":12.9,"orders":1},{"quantity":225,"price":12.8,"orders":1},{"quantity":225,"price":12.7,"orders":1},{"quantity":225,"price":12.25,"orders":1}],"sell":[{"quantity":225,"price":13.9,"orders":1},{"quantity":225,"price":14.65,"orders":1},{"quantity":225,"price":14.75,"orders":1},{"quantity":225,"price":14.8,"orders":1},{"quantity":225,"price":15.2,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|107368","symbol":"MANKIND25SEP2450PE","last_price":13.3,"volume":11025,"average_price":14.4,"oi":14400.0,"net_change":1.7,"total_buy_quantity":74925.0,"total_sell_quantity":29700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.75,"last_trade_time":"1757582666832","oi_day_high":14400.0,"oi_day_low":11700.0},"NSE_FO:APLAPOLLO25SEP1600CE":{"ohlc":{"open":99.0,"high":99.0,"low":92.05,"close":97.45},"depth":{"buy":[{"quantity":350,"price":95.35,"orders":1},{"quantity":350,"price":95.3,"orders":1},{"quantity":350,"price":94.75,"orders":1},{"quantity":350,"price":93.0,"orders":1},{"quantity":350,"price":92.95,"orders":1}],"sell":[{"quantity":350,"price":97.55,"orders":1},{"quantity":700,"price":97.6,"orders":2},{"quantity":350,"price":97.65,"orders":1},{"quantity":350,"price":97.7,"orders":1},{"quantity":350,"price":97.9,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|67027","symbol":"APLAPOLLO25SEP1600CE","last_price":97.45,"volume":3150,"average_price":96.81,"oi":148400.0,"net_change":-3.05,"total_buy_quantity":46550.0,"total_sell_quantity":35700.0,"lower_circuit_limit":25.25,"upper_circuit_limit":175.75,"last_trade_time":"1757583985696","oi_day_high":148750.0,"oi_day_low":146650.0},"NSE_FO:KALYANKJIL25SEP510PE":{"ohlc":{"open":15.2,"high":17.6,"low":13.7,"close":15.95},"depth":{"buy":[{"quantity":1175,"price":15.05,"orders":1},{"quantity":1175,"price":14.95,"orders":1},{"quantity":1175,"price":14.9,"orders":1},{"quantity":5875,"price":14.35,"orders":1},{"quantity":4700,"price":14.25,"orders":1}],"sell":[{"quantity":1175,"price":16.25,"orders":1},{"quantity":1175,"price":16.35,"orders":1},{"quantity":1175,"price":16.45,"orders":1},{"quantity":1175,"price":16.6,"orders":1},{"quantity":1175,"price":16.7,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|101693","symbol":"KALYANKJIL25SEP510PE","last_price":15.95,"volume":440625,"average_price":15.48,"oi":538150.0,"net_change":0.8,"total_buy_quantity":180950.0,"total_sell_quantity":150400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.7,"last_trade_time":"1757584741500","oi_day_high":572225.0,"oi_day_low":527575.0},"NSE_FO:YESBANK25SEP19CE":{"ohlc":{"open":1.95,"high":2.25,"low":1.95,"close":2.15},"depth":{"buy":[{"quantity":93300,"price":2.1,"orders":3},{"quantity":435400,"price":2.05,"orders":8},{"quantity":528700,"price":2.0,"orders":8},{"quantity":31100,"price":1.95,"orders":1},{"quantity":808600,"price":1.9,"orders":5}],"sell":[{"quantity":62200,"price":2.15,"orders":2},{"quantity":124400,"price":2.2,"orders":4},{"quantity":1181800,"price":2.25,"orders":8},{"quantity":186600,"price":2.3,"orders":3},{"quantity":31100,"price":2.35,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|134838","symbol":"YESBANK25SEP19CE","last_price":2.15,"volume":6468800,"average_price":2.13,"oi":1.97485E7,"net_change":0.2,"total_buy_quantity":4447300.0,"total_sell_quantity":2052600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1757584785668","oi_day_high":1.97796E7,"oi_day_low":1.88777E7},"NSE_FO:BDL25SEP1450PE":{"ohlc":{"open":20.0,"high":33.3,"low":20.0,"close":30.8},"depth":{"buy":[{"quantity":325,"price":30.5,"orders":1},{"quantity":325,"price":30.15,"orders":1},{"quantity":325,"price":30.1,"orders":1},{"quantity":325,"price":30.0,"orders":1},{"quantity":650,"price":29.95,"orders":2}],"sell":[{"quantity":325,"price":30.8,"orders":1},{"quantity":325,"price":31.0,"orders":1},{"quantity":325,"price":31.05,"orders":1},{"quantity":325,"price":31.2,"orders":1},{"quantity":325,"price":31.25,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|68543","symbol":"BDL25SEP1450PE","last_price":30.8,"volume":533650,"average_price":25.67,"oi":295100.0,"net_change":7.1,"total_buy_quantity":112775.0,"total_sell_quantity":54600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.9,"last_trade_time":"1757584792324","oi_day_high":332150.0,"oi_day_low":257725.0},"NSE_FO:BPCL25SEP310PE":{"ohlc":{"open":2.95,"high":3.0,"low":1.45,"close":2.4},"depth":{"buy":[{"quantity":7900,"price":2.25,"orders":4},{"quantity":9875,"price":2.2,"orders":5},{"quantity":13825,"price":2.15,"orders":6},{"quantity":9875,"price":2.1,"orders":5},{"quantity":23700,"price":2.05,"orders":7}],"sell":[{"quantity":9875,"price":2.35,"orders":5},{"quantity":7900,"price":2.4,"orders":4},{"quantity":11850,"price":2.45,"orders":5},{"quantity":21725,"price":2.5,"orders":6},{"quantity":5925,"price":2.55,"orders":2}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|75460","symbol":"BPCL25SEP310PE","last_price":2.4,"volume":2397650,"average_price":1.98,"oi":959850.0,"net_change":-0.7,"total_buy_quantity":576700.0,"total_sell_quantity":422650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1757584759626","oi_day_high":1040825.0,"oi_day_low":886775.0},"NSE_FO:INDUSTOWER25SEP335PE":{"ohlc":{"open":2.7,"high":2.7,"low":1.75,"close":1.85},"depth":{"buy":[{"quantity":8500,"price":1.8,"orders":5},{"quantity":5100,"price":1.75,"orders":3},{"quantity":8500,"price":1.7,"orders":5},{"quantity":3400,"price":1.65,"orders":2},{"quantity":49300,"price":1.6,"orders":3}],"sell":[{"quantity":5100,"price":1.9,"orders":3},{"quantity":6800,"price":1.95,"orders":4},{"quantity":3400,"price":2.0,"orders":2},{"quantity":3400,"price":2.05,"orders":2},{"quantity":3400,"price":2.1,"orders":2}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|97207","symbol":"INDUSTOWER25SEP335PE","last_price":1.85,"volume":744600,"average_price":2.1,"oi":1314100.0,"net_change":-1.25,"total_buy_quantity":506600.0,"total_sell_quantity":304300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1757584791953","oi_day_high":1354900.0,"oi_day_low":1290300.0},"NSE_FO:LT25SEP3550PE":{"ohlc":{"open":38.2,"high":52.5,"low":37.5,"close":45.85},"depth":{"buy":[{"quantity":175,"price":45.15,"orders":1},{"quantity":175,"price":45.05,"orders":1},{"quantity":175,"price":44.95,"orders":1},{"quantity":175,"price":44.9,"orders":1},{"quantity":175,"price":44.85,"orders":1}],"sell":[{"quantity":175,"price":46.95,"orders":1},{"quantity":175,"price":47.6,"orders":1},{"quantity":350,"price":47.65,"orders":2},{"quantity":175,"price":48.4,"orders":1},{"quantity":350,"price":48.45,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|105073","symbol":"LT25SEP3550PE","last_price":45.85,"volume":290500,"average_price":45.88,"oi":277025.0,"net_change":4.95,"total_buy_quantity":202475.0,"total_sell_quantity":23275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":116.55,"last_trade_time":"1757584759798","oi_day_high":278600.0,"oi_day_low":263375.0},"NSE_FO:MANAPPURAM25SEP265CE":{"ohlc":{"open":23.8,"high":23.8,"low":21.65,"close":21.65},"depth":{"buy":[{"quantity":6000,"price":23.95,"orders":2},{"quantity":3000,"price":23.85,"orders":1},{"quantity":3000,"price":23.75,"orders":1},{"quantity":3000,"price":23.5,"orders":1},{"quantity":3000,"price":23.45,"orders":1}],"sell":[{"quantity":6000,"price":24.25,"orders":2},{"quantity":3000,"price":24.35,"orders":1},{"quantity":3000,"price":24.6,"orders":1},{"quantity":3000,"price":24.65,"orders":1},{"quantity":12000,"price":25.15,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|106939","symbol":"MANAPPURAM25SEP265CE","last_price":21.65,"volume":45000,"average_price":22.8,"oi":282000.0,"net_change":-4.15,"total_buy_quantity":276000.0,"total_sell_quantity":264000.0,"lower_circuit_limit":5.8,"upper_circuit_limit":45.8,"last_trade_time":"1757579927088","oi_day_high":282000.0,"oi_day_low":279000.0},"NSE_FO:SUPREMEIND25SEP4500CE":{"ohlc":{"open":55.55,"high":80.0,"low":55.55,"close":71.5},"depth":{"buy":[{"quantity":175,"price":70.0,"orders":1},{"quantity":350,"price":68.25,"orders":1},{"quantity":175,"price":67.6,"orders":1},{"quantity":175,"price":67.55,"orders":1},{"quantity":175,"price":67.5,"orders":1}],"sell":[{"quantity":175,"price":70.5,"orders":1},{"quantity":175,"price":70.65,"orders":1},{"quantity":175,"price":70.7,"orders":1},{"quantity":175,"price":71.85,"orders":1},{"quantity":350,"price":72.0,"orders":2}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|125482","symbol":"SUPREMEIND25SEP4500CE","last_price":71.5,"volume":102375,"average_price":69.92,"oi":47425.0,"net_change":17.25,"total_buy_quantity":44975.0,"total_sell_quantity":44450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":152.15,"last_trade_time":"1757584721146","oi_day_high":60025.0,"oi_day_low":46550.0},"NSE_FO:LUPIN25SEP1920PE":{"ohlc":{"open":12.8,"high":17.45,"low":10.25,"close":13.55},"depth":{"buy":[{"quantity":850,"price":13.15,"orders":2},{"quantity":425,"price":13.1,"orders":1},{"quantity":1275,"price":13.05,"orders":3},{"quantity":1275,"price":13.0,"orders":3},{"quantity":425,"price":12.8,"orders":1}],"sell":[{"quantity":425,"price":13.5,"orders":1},{"quantity":850,"price":13.55,"orders":2},{"quantity":850,"price":13.6,"orders":2},{"quantity":425,"price":13.65,"orders":1},{"quantity":425,"price":13.85,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|109972","symbol":"LUPIN25SEP1920PE","last_price":13.55,"volume":76500,"average_price":14.08,"oi":108800.0,"net_change":-2.0,"total_buy_quantity":189125.0,"total_sell_quantity":119000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.0,"last_trade_time":"1757584766416","oi_day_high":116875.0,"oi_day_low":106675.0},"NSE_FO:PAGEIND25SEP44000CE":{"ohlc":{"open":1155.0,"high":1170.95,"low":1008.0,"close":1139.95},"depth":{"buy":[{"quantity":15,"price":1091.5,"orders":1},{"quantity":30,"price":1091.45,"orders":2},{"quantity":15,"price":1091.25,"orders":1},{"quantity":15,"price":1079.95,"orders":1},{"quantity":30,"price":1056.55,"orders":1}],"sell":[{"quantity":15,"price":1228.95,"orders":1},{"quantity":15,"price":1229.0,"orders":1},{"quantity":30,"price":1281.45,"orders":1},{"quantity":30,"price":1287.25,"orders":1},{"quantity":45,"price":1294.55,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|121137","symbol":"PAGEIND25SEP44000CE","last_price":1139.95,"volume":1185,"average_price":1085.95,"oi":1665.0,"net_change":-99.45,"total_buy_quantity":990.0,"total_sell_quantity":705.0,"lower_circuit_limit":17.1,"upper_circuit_limit":2461.7,"last_trade_time":"1757584771193","oi_day_high":1830.0,"oi_day_low":1230.0},"NSE_FO:CONCOR25SEP530PE":{"ohlc":{"open":4.8,"high":4.8,"low":3.2,"close":4.1},"depth":{"buy":[{"quantity":2500,"price":3.95,"orders":2},{"quantity":5000,"price":3.9,"orders":4},{"quantity":5000,"price":3.85,"orders":4},{"quantity":2500,"price":3.8,"orders":2},{"quantity":11250,"price":3.75,"orders":3}],"sell":[{"quantity":5000,"price":4.1,"orders":4},{"quantity":5000,"price":4.15,"orders":4},{"quantity":5000,"price":4.2,"orders":4},{"quantity":3750,"price":4.25,"orders":3},{"quantity":13750,"price":4.3,"orders":4}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|78744","symbol":"CONCOR25SEP530PE","last_price":4.1,"volume":345000,"average_price":3.83,"oi":515000.0,"net_change":-1.1,"total_buy_quantity":346250.0,"total_sell_quantity":371250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.2,"last_trade_time":"1757584678623","oi_day_high":575000.0,"oi_day_low":515000.0},"NSE_FO:RBLBANK25SEP250PE":{"ohlc":{"open":1.0,"high":1.0,"low":1.0,"close":1.0},"depth":{"buy":[{"quantity":3175,"price":1.1,"orders":1},{"quantity":25400,"price":1.0,"orders":3},{"quantity":50800,"price":0.9,"orders":1},{"quantity":25400,"price":0.7,"orders":1},{"quantity":3175,"price":0.6,"orders":1}],"sell":[{"quantity":3175,"price":1.8,"orders":1},{"quantity":3175,"price":1.9,"orders":1},{"quantity":3175,"price":3.5,"orders":1},{"quantity":6350,"price":3.95,"orders":1},{"quantity":6350,"price":4.0,"orders":2}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|128760","symbol":"RBLBANK25SEP250PE","last_price":1.0,"volume":9525,"average_price":1.0,"oi":1276350.0,"net_change":0.1,"total_buy_quantity":149225.0,"total_sell_quantity":44450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1757568414070","oi_day_high":1276350.0,"oi_day_low":1276350.0},"NSE_FO:UNITDSPR25SEP1280CE":{"ohlc":{"open":46.0,"high":55.55,"low":40.65,"close":54.1},"depth":{"buy":[{"quantity":400,"price":53.7,"orders":1},{"quantity":400,"price":53.65,"orders":1},{"quantity":400,"price":52.1,"orders":1},{"quantity":1600,"price":52.05,"orders":2},{"quantity":400,"price":51.65,"orders":1}],"sell":[{"quantity":400,"price":54.65,"orders":1},{"quantity":400,"price":54.7,"orders":1},{"quantity":400,"price":54.75,"orders":1},{"quantity":400,"price":54.85,"orders":1},{"quantity":400,"price":55.0,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|143478","symbol":"UNITDSPR25SEP1280CE","last_price":54.1,"volume":32000,"average_price":47.09,"oi":40400.0,"net_change":12.15,"total_buy_quantity":44800.0,"total_sell_quantity":35600.0,"lower_circuit_limit":4.2,"upper_circuit_limit":79.7,"last_trade_time":"1757584774110","oi_day_high":41200.0,"oi_day_low":36800.0},"NSE_FO:ETERNAL25SEP315PE":{"ohlc":{"open":3.5,"high":4.25,"low":2.45,"close":3.2},"depth":{"buy":[{"quantity":14550,"price":3.1,"orders":6},{"quantity":16975,"price":3.05,"orders":6},{"quantity":145500,"price":3.0,"orders":10},{"quantity":16975,"price":2.95,"orders":5},{"quantity":19400,"price":2.9,"orders":6}],"sell":[{"quantity":7275,"price":3.2,"orders":3},{"quantity":12125,"price":3.25,"orders":5},{"quantity":9700,"price":3.3,"orders":3},{"quantity":7275,"price":3.35,"orders":2},{"quantity":7275,"price":3.4,"orders":3}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|83522","symbol":"ETERNAL25SEP315PE","last_price":3.2,"volume":3819375,"average_price":3.32,"oi":1983650.0,"net_change":-0.7,"total_buy_quantity":1428325.0,"total_sell_quantity":506825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.9,"last_trade_time":"1757584792295","oi_day_high":2056400.0,"oi_day_low":1690225.0},"NSE_FO:KFINTECH25SEP1050CE":{"ohlc":{"open":79.4,"high":79.4,"low":69.0,"close":69.0},"depth":{"buy":[{"quantity":450,"price":67.15,"orders":1},{"quantity":450,"price":67.1,"orders":1},{"quantity":450,"price":67.05,"orders":1},{"quantity":450,"price":66.95,"orders":1},{"quantity":450,"price":66.8,"orders":1}],"sell":[{"quantity":900,"price":70.0,"orders":2},{"quantity":900,"price":70.05,"orders":2},{"quantity":450,"price":70.15,"orders":1},{"quantity":450,"price":70.75,"orders":1},{"quantity":900,"price":71.15,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|102580","symbol":"KFINTECH25SEP1050CE","last_price":69.0,"volume":4950,"average_price":71.88,"oi":38700.0,"net_change":-9.0,"total_buy_quantity":36900.0,"total_sell_quantity":72900.0,"lower_circuit_limit":6.2,"upper_circuit_limit":149.8,"last_trade_time":"1757583534631","oi_day_high":40950.0,"oi_day_low":38700.0},"NSE_FO:TATAELXSI25SEP5300PE":{"ohlc":{"open":19.05,"high":22.0,"low":14.95,"close":21.0},"depth":{"buy":[{"quantity":100,"price":20.35,"orders":1},{"quantity":100,"price":20.3,"orders":1},{"quantity":100,"price":20.2,"orders":1},{"quantity":100,"price":20.05,"orders":1},{"quantity":100,"price":19.7,"orders":1}],"sell":[{"quantity":100,"price":21.25,"orders":1},{"quantity":100,"price":21.3,"orders":1},{"quantity":100,"price":22.35,"orders":1},{"quantity":300,"price":22.4,"orders":1},{"quantity":100,"price":22.6,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|127675","symbol":"TATAELXSI25SEP5300PE","last_price":21.0,"volume":41000,"average_price":20.14,"oi":31500.0,"net_change":2.1,"total_buy_quantity":36100.0,"total_sell_quantity":16000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.15,"last_trade_time":"1757584769963","oi_day_high":37400.0,"oi_day_low":31300.0},"NSE_FO:KOTAKBANK25SEP1940PE":{"ohlc":{"open":12.9,"high":15.7,"low":10.05,"close":12.1},"depth":{"buy":[{"quantity":400,"price":11.95,"orders":1},{"quantity":400,"price":11.9,"orders":1},{"quantity":1200,"price":11.85,"orders":3},{"quantity":800,"price":11.8,"orders":2},{"quantity":800,"price":11.75,"orders":2}],"sell":[{"quantity":400,"price":12.15,"orders":1},{"quantity":17200,"price":12.2,"orders":6},{"quantity":6800,"price":12.25,"orders":4},{"quantity":1600,"price":12.3,"orders":4},{"quantity":800,"price":12.35,"orders":2}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|102763","symbol":"KOTAKBANK25SEP1940PE","last_price":12.1,"volume":1150000,"average_price":13.04,"oi":584800.0,"net_change":-0.8,"total_buy_quantity":259600.0,"total_sell_quantity":103200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.55,"last_trade_time":"1757584795002","oi_day_high":767200.0,"oi_day_low":579200.0},"NSE_FO:JUBLFOOD25SEP640CE":{"ohlc":{"open":25.55,"high":25.55,"low":21.7,"close":22.5},"depth":{"buy":[{"quantity":1250,"price":22.4,"orders":1},{"quantity":1250,"price":22.35,"orders":1},{"quantity":1250,"price":22.2,"orders":1},{"quantity":1250,"price":22.0,"orders":1},{"quantity":1250,"price":21.95,"orders":1}],"sell":[{"quantity":1250,"price":22.7,"orders":1},{"quantity":1250,"price":22.75,"orders":1},{"quantity":1250,"price":22.8,"orders":1},{"quantity":1250,"price":22.95,"orders":1},{"quantity":5000,"price":23.65,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|104048","symbol":"JUBLFOOD25SEP640CE","last_price":22.5,"volume":35000,"average_price":22.8,"oi":167500.0,"net_change":-2.65,"total_buy_quantity":118750.0,"total_sell_quantity":91250.0,"lower_circuit_limit":1.45,"upper_circuit_limit":48.85,"last_trade_time":"1757584668341","oi_day_high":167500.0,"oi_day_low":158750.0},"NSE_FO:EICHERMOT25SEP6150PE":{"ohlc":{"open":10.0,"high":10.0,"low":7.35,"close":9.0},"depth":{"buy":[{"quantity":175,"price":7.15,"orders":1},{"quantity":175,"price":7.1,"orders":1},{"quantity":175,"price":7.0,"orders":1},{"quantity":175,"price":3.15,"orders":1},{"quantity":3675,"price":3.1,"orders":1}],"sell":[{"quantity":350,"price":9.7,"orders":2},{"quantity":175,"price":9.95,"orders":1},{"quantity":175,"price":12.65,"orders":1},{"quantity":350,"price":12.7,"orders":1},{"quantity":175,"price":15.65,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|83050","symbol":"EICHERMOT25SEP6150PE","last_price":9.0,"volume":2100,"average_price":8.41,"oi":26775.0,"net_change":-1.0,"total_buy_quantity":33425.0,"total_sell_quantity":11900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.0,"last_trade_time":"1757584222612","oi_day_high":28000.0,"oi_day_low":26775.0},"NSE_FO:GODREJPROP25SEP2000CE":{"ohlc":{"open":55.35,"high":69.0,"low":47.65,"close":56.05},"depth":{"buy":[{"quantity":275,"price":55.05,"orders":1},{"quantity":275,"price":55.0,"orders":1},{"quantity":550,"price":54.6,"orders":2},{"quantity":825,"price":54.55,"orders":2},{"quantity":275,"price":54.1,"orders":1}],"sell":[{"quantity":275,"price":56.1,"orders":1},{"quantity":275,"price":56.15,"orders":1},{"quantity":550,"price":56.3,"orders":1},{"quantity":825,"price":56.35,"orders":2},{"quantity":275,"price":56.4,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|88010","symbol":"GODREJPROP25SEP2000CE","last_price":56.05,"volume":1337050,"average_price":59.46,"oi":625625.0,"net_change":0.95,"total_buy_quantity":78375.0,"total_sell_quantity":86075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":127.3,"last_trade_time":"1757584794026","oi_day_high":684750.0,"oi_day_low":581350.0},"NSE_FO:ICICIPRULI25SEP610CE":{"ohlc":{"open":10.8,"high":11.95,"low":8.45,"close":8.5},"depth":{"buy":[{"quantity":1850,"price":8.55,"orders":2},{"quantity":38850,"price":8.5,"orders":4},{"quantity":925,"price":8.3,"orders":1},{"quantity":925,"price":8.25,"orders":1},{"quantity":925,"price":8.0,"orders":1}],"sell":[{"quantity":925,"price":8.8,"orders":1},{"quantity":2775,"price":8.85,"orders":2},{"quantity":925,"price":8.9,"orders":1},{"quantity":925,"price":9.0,"orders":1},{"quantity":2775,"price":9.2,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|93957","symbol":"ICICIPRULI25SEP610CE","last_price":8.5,"volume":527250,"average_price":9.75,"oi":482850.0,"net_change":-2.35,"total_buy_quantity":200725.0,"total_sell_quantity":223850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.85,"last_trade_time":"1757584746128","oi_day_high":487475.0,"oi_day_low":339475.0},"NSE_FO:TORNTPOWER25SEP1240CE":{"ohlc":{"open":50.25,"high":56.8,"low":47.75,"close":50.55},"depth":{"buy":[{"quantity":750,"price":49.45,"orders":2},{"quantity":375,"price":49.4,"orders":1},{"quantity":375,"price":49.2,"orders":1},{"quantity":375,"price":49.1,"orders":1},{"quantity":1125,"price":49.0,"orders":3}],"sell":[{"quantity":375,"price":52.2,"orders":1},{"quantity":375,"price":52.25,"orders":1},{"quantity":375,"price":52.3,"orders":1},{"quantity":375,"price":52.4,"orders":1},{"quantity":375,"price":52.6,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|142661","symbol":"TORNTPOWER25SEP1240CE","last_price":50.55,"volume":34500,"average_price":51.65,"oi":30375.0,"net_change":5.5,"total_buy_quantity":24750.0,"total_sell_quantity":34875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":97.35,"last_trade_time":"1757584655427","oi_day_high":33000.0,"oi_day_low":29250.0},"NSE_FO:POLYCAB25SEP7100CE":{"ohlc":{"open":240.0,"high":272.45,"low":204.0,"close":244.0},"depth":{"buy":[{"quantity":250,"price":244.0,"orders":2},{"quantity":125,"price":233.9,"orders":1},{"quantity":125,"price":233.85,"orders":1},{"quantity":125,"price":233.7,"orders":1},{"quantity":250,"price":233.65,"orders":1}],"sell":[{"quantity":250,"price":247.0,"orders":2},{"quantity":125,"price":247.05,"orders":1},{"quantity":125,"price":249.95,"orders":1},{"quantity":125,"price":250.0,"orders":1},{"quantity":125,"price":254.95,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|119240","symbol":"POLYCAB25SEP7100CE","last_price":244.0,"volume":16000,"average_price":238.42,"oi":20625.0,"net_change":4.05,"total_buy_quantity":17750.0,"total_sell_quantity":7875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":525.95,"last_trade_time":"1757584784718","oi_day_high":21875.0,"oi_day_low":19375.0},"NSE_FO:UPL25SEP720PE":{"ohlc":{"open":33.0,"high":35.65,"low":30.1,"close":30.5},"depth":{"buy":[{"quantity":1355,"price":30.1,"orders":1},{"quantity":1355,"price":30.05,"orders":1},{"quantity":2710,"price":30.0,"orders":2},{"quantity":1355,"price":29.9,"orders":1},{"quantity":1355,"price":29.65,"orders":1}],"sell":[{"quantity":1355,"price":30.5,"orders":1},{"quantity":1355,"price":30.55,"orders":1},{"quantity":1355,"price":30.65,"orders":1},{"quantity":1355,"price":30.75,"orders":1},{"quantity":1355,"price":30.9,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|143681","symbol":"UPL25SEP720PE","last_price":30.5,"volume":77235,"average_price":32.62,"oi":573165.0,"net_change":-3.95,"total_buy_quantity":131435.0,"total_sell_quantity":176150.0,"lower_circuit_limit":10.85,"upper_circuit_limit":58.05,"last_trade_time":"1757584740008","oi_day_high":575875.0,"oi_day_low":563680.0},"NSE_FO:NAUKRI25SEP1380CE":{"ohlc":{"open":42.5,"high":42.5,"low":28.5,"close":34.35},"depth":{"buy":[{"quantity":2625,"price":34.35,"orders":1},{"quantity":375,"price":34.3,"orders":1},{"quantity":375,"price":33.9,"orders":1},{"quantity":2250,"price":33.85,"orders":2},{"quantity":375,"price":33.8,"orders":1}],"sell":[{"quantity":375,"price":34.55,"orders":1},{"quantity":375,"price":34.65,"orders":1},{"quantity":375,"price":34.7,"orders":1},{"quantity":375,"price":34.75,"orders":1},{"quantity":1125,"price":34.8,"orders":3}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|111027","symbol":"NAUKRI25SEP1380CE","last_price":34.35,"volume":757500,"average_price":34.18,"oi":224250.0,"net_change":-8.9,"total_buy_quantity":112125.0,"total_sell_quantity":93375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.15,"last_trade_time":"1757584796561","oi_day_high":291000.0,"oi_day_low":162000.0},"NSE_FO:DIXON25SEP16750CE":{"ohlc":{"open":1441.85,"high":1441.85,"low":1382.35,"close":1410.45},"depth":{"buy":[{"quantity":50,"price":1407.95,"orders":1},{"quantity":50,"price":1407.9,"orders":1},{"quantity":50,"price":1407.85,"orders":1},{"quantity":50,"price":1407.75,"orders":1},{"quantity":50,"price":1407.65,"orders":1}],"sell":[{"quantity":50,"price":1444.65,"orders":1},{"quantity":50,"price":1444.7,"orders":1},{"quantity":50,"price":1444.8,"orders":1},{"quantity":50,"price":1444.9,"orders":1},{"quantity":50,"price":1445.0,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|81759","symbol":"DIXON25SEP16750CE","last_price":1410.45,"volume":200,"average_price":1411.16,"oi":4700.0,"net_change":69.9,"total_buy_quantity":5050.0,"total_sell_quantity":3750.0,"lower_circuit_limit":356.55,"upper_circuit_limit":2324.55,"last_trade_time":"1757584451311","oi_day_high":4700.0,"oi_day_low":4600.0},"NSE_FO:VEDL25SEP420PE":{"ohlc":{"open":4.05,"high":4.45,"low":2.85,"close":3.1},"depth":{"buy":[{"quantity":8050,"price":3.0,"orders":6},{"quantity":10350,"price":2.95,"orders":5},{"quantity":18400,"price":2.9,"orders":6},{"quantity":5750,"price":2.85,"orders":3},{"quantity":23000,"price":2.8,"orders":4}],"sell":[{"quantity":2300,"price":3.1,"orders":2},{"quantity":9200,"price":3.15,"orders":7},{"quantity":5750,"price":3.2,"orders":5},{"quantity":13800,"price":3.25,"orders":5},{"quantity":13800,"price":3.3,"orders":4}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|48452","symbol":"VEDL25SEP420PE","last_price":3.1,"volume":1123550,"average_price":3.31,"oi":1044200.0,"net_change":-1.05,"total_buy_quantity":553150.0,"total_sell_quantity":347300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.15,"last_trade_time":"1757584798684","oi_day_high":1118950.0,"oi_day_low":1023500.0},"NSE_FO:SHRIRAMFIN25SEP570CE":{"ohlc":{"open":45.0,"high":56.85,"low":45.0,"close":53.85},"depth":{"buy":[{"quantity":825,"price":54.05,"orders":1},{"quantity":825,"price":53.9,"orders":1},{"quantity":825,"price":53.8,"orders":1},{"quantity":1650,"price":53.3,"orders":2},{"quantity":1650,"price":52.65,"orders":1}],"sell":[{"quantity":825,"price":54.4,"orders":1},{"quantity":825,"price":54.45,"orders":1},{"quantity":825,"price":54.6,"orders":1},{"quantity":825,"price":54.7,"orders":1},{"quantity":825,"price":54.95,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|123536","symbol":"SHRIRAMFIN25SEP570CE","last_price":53.85,"volume":55275,"average_price":52.97,"oi":94050.0,"net_change":12.25,"total_buy_quantity":84150.0,"total_sell_quantity":85800.0,"lower_circuit_limit":11.55,"upper_circuit_limit":71.65,"last_trade_time":"1757584710516","oi_day_high":94875.0,"oi_day_low":85800.0},"NSE_FO:UNIONBANK25SEP127.5PE":{"ohlc":{"open":1.2,"high":1.2,"low":0.65,"close":1.05},"depth":{"buy":[{"quantity":26550,"price":1.0,"orders":5},{"quantity":17700,"price":0.95,"orders":3},{"quantity":84075,"price":0.9,"orders":7},{"quantity":13275,"price":0.85,"orders":3},{"quantity":13275,"price":0.8,"orders":3}],"sell":[{"quantity":22125,"price":1.1,"orders":5},{"quantity":48675,"price":1.15,"orders":4},{"quantity":30975,"price":1.2,"orders":3},{"quantity":13275,"price":1.25,"orders":3},{"quantity":13275,"price":1.3,"orders":3}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|132445","symbol":"UNIONBANK25SEP127.5PE","last_price":1.05,"volume":1026600,"average_price":0.86,"oi":1274400.0,"net_change":-0.15,"total_buy_quantity":1239000.0,"total_sell_quantity":721275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1757584789731","oi_day_high":1358475.0,"oi_day_low":1168200.0},"NSE_FO:SONACOMS25SEP450CE":{"ohlc":{"open":14.7,"high":15.0,"low":9.5,"close":10.15},"depth":{"buy":[{"quantity":1050,"price":10.0,"orders":1},{"quantity":1050,"price":9.95,"orders":1},{"quantity":5250,"price":9.9,"orders":5},{"quantity":2100,"price":9.85,"orders":2},{"quantity":5250,"price":9.8,"orders":5}],"sell":[{"quantity":2100,"price":10.15,"orders":2},{"quantity":2100,"price":10.2,"orders":2},{"quantity":2100,"price":10.25,"orders":2},{"quantity":1050,"price":10.3,"orders":1},{"quantity":1050,"price":10.35,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|124540","symbol":"SONACOMS25SEP450CE","last_price":10.15,"volume":1609650,"average_price":10.71,"oi":904050.0,"net_change":-4.7,"total_buy_quantity":274050.0,"total_sell_quantity":364350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.85,"last_trade_time":"1757584795472","oi_day_high":952350.0,"oi_day_low":535500.0},"NSE_FO:AUROPHARMA25SEP1020PE":{"ohlc":{"open":6.5,"high":10.4,"low":4.2,"close":4.2},"depth":{"buy":[{"quantity":1650,"price":4.1,"orders":3},{"quantity":1100,"price":4.05,"orders":2},{"quantity":8800,"price":4.0,"orders":7},{"quantity":2200,"price":3.95,"orders":4},{"quantity":1650,"price":3.9,"orders":3}],"sell":[{"quantity":1100,"price":4.25,"orders":2},{"quantity":1650,"price":4.3,"orders":3},{"quantity":3300,"price":4.35,"orders":6},{"quantity":1100,"price":4.4,"orders":2},{"quantity":1100,"price":4.45,"orders":2}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|65579","symbol":"AUROPHARMA25SEP1020PE","last_price":4.2,"volume":1263900,"average_price":5.7,"oi":333850.0,"net_change":-7.4,"total_buy_quantity":329450.0,"total_sell_quantity":136400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.6,"last_trade_time":"1757584795020","oi_day_high":333850.0,"oi_day_low":287100.0},"NSE_FO:PIIND25SEP3700CE":{"ohlc":{"open":100.9,"high":127.7,"low":94.8,"close":113.65},"depth":{"buy":[{"quantity":175,"price":114.0,"orders":1},{"quantity":175,"price":113.95,"orders":1},{"quantity":175,"price":113.9,"orders":1},{"quantity":175,"price":113.55,"orders":1},{"quantity":175,"price":113.5,"orders":1}],"sell":[{"quantity":175,"price":116.15,"orders":1},{"quantity":175,"price":118.0,"orders":1},{"quantity":175,"price":118.05,"orders":1},{"quantity":175,"price":118.1,"orders":1},{"quantity":175,"price":120.1,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|125747","symbol":"PIIND25SEP3700CE","last_price":113.65,"volume":71400,"average_price":110.77,"oi":41475.0,"net_change":12.75,"total_buy_quantity":11200.0,"total_sell_quantity":21000.0,"lower_circuit_limit":2.1,"upper_circuit_limit":199.7,"last_trade_time":"1757584786267","oi_day_high":56350.0,"oi_day_low":41475.0},"NSE_FO:PFC25SEP380PE":{"ohlc":{"open":2.45,"high":2.5,"low":1.9,"close":2.1},"depth":{"buy":[{"quantity":20800,"price":2.1,"orders":10},{"quantity":20800,"price":2.05,"orders":8},{"quantity":22100,"price":2.0,"orders":9},{"quantity":13000,"price":1.95,"orders":6},{"quantity":26000,"price":1.9,"orders":11}],"sell":[{"quantity":9100,"price":2.2,"orders":6},{"quantity":6500,"price":2.25,"orders":5},{"quantity":6500,"price":2.3,"orders":4},{"quantity":18200,"price":2.35,"orders":6},{"quantity":14300,"price":2.4,"orders":4}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|122551","symbol":"PFC25SEP380PE","last_price":2.1,"volume":1409200,"average_price":2.18,"oi":1760200.0,"net_change":-0.4,"total_buy_quantity":586300.0,"total_sell_quantity":325000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1757584790060","oi_day_high":1891500.0,"oi_day_low":1738100.0},"NSE_FO:HINDPETRO25SEP380PE":{"ohlc":{"open":4.35,"high":4.35,"low":2.0,"close":3.0},"depth":{"buy":[{"quantity":8100,"price":2.95,"orders":4},{"quantity":12150,"price":2.9,"orders":5},{"quantity":12150,"price":2.85,"orders":4},{"quantity":14175,"price":2.8,"orders":4},{"quantity":14175,"price":2.75,"orders":6}],"sell":[{"quantity":4050,"price":3.05,"orders":2},{"quantity":6075,"price":3.1,"orders":3},{"quantity":6075,"price":3.15,"orders":3},{"quantity":6075,"price":3.2,"orders":3},{"quantity":4050,"price":3.25,"orders":2}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|45521","symbol":"HINDPETRO25SEP380PE","last_price":3.0,"volume":1285875,"average_price":2.79,"oi":603450.0,"net_change":-1.05,"total_buy_quantity":573075.0,"total_sell_quantity":338175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.05,"last_trade_time":"1757584764858","oi_day_high":656100.0,"oi_day_low":583200.0},"NSE_FO:DELHIVERY25SEP470CE":{"ohlc":{"open":9.0,"high":13.1,"low":9.0,"close":12.4},"depth":{"buy":[{"quantity":2075,"price":12.45,"orders":1},{"quantity":4150,"price":12.4,"orders":2},{"quantity":4150,"price":12.35,"orders":2},{"quantity":2075,"price":12.3,"orders":1},{"quantity":2075,"price":12.25,"orders":1}],"sell":[{"quantity":12450,"price":12.6,"orders":1},{"quantity":4150,"price":12.7,"orders":2},{"quantity":4150,"price":12.75,"orders":2},{"quantity":2075,"price":12.8,"orders":1},{"quantity":2075,"price":12.85,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|83162","symbol":"DELHIVERY25SEP470CE","last_price":12.4,"volume":1126725,"average_price":11.72,"oi":655700.0,"net_change":2.65,"total_buy_quantity":292575.0,"total_sell_quantity":332000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.75,"last_trade_time":"1757584785676","oi_day_high":697200.0,"oi_day_low":651550.0},"NSE_FO:COALINDIA25SEP375PE":{"ohlc":{"open":1.2,"high":1.3,"low":0.9,"close":1.0},"depth":{"buy":[{"quantity":40500,"price":0.9,"orders":17},{"quantity":22950,"price":0.85,"orders":6},{"quantity":32400,"price":0.8,"orders":8},{"quantity":35100,"price":0.75,"orders":8},{"quantity":67500,"price":0.7,"orders":9}],"sell":[{"quantity":18900,"price":1.0,"orders":9},{"quantity":17550,"price":1.05,"orders":10},{"quantity":20250,"price":1.1,"orders":9},{"quantity":13500,"price":1.15,"orders":5},{"quantity":9450,"price":1.2,"orders":4}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|76636","symbol":"COALINDIA25SEP375PE","last_price":1.0,"volume":361800,"average_price":1.06,"oi":1756350.0,"net_change":-0.25,"total_buy_quantity":631800.0,"total_sell_quantity":460350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1757584741000","oi_day_high":1772550.0,"oi_day_low":1744200.0},"NSE_FO:CDSL25SEP1460PE":{"ohlc":{"open":10.35,"high":19.35,"low":8.35,"close":15.85},"depth":{"buy":[{"quantity":950,"price":15.25,"orders":2},{"quantity":950,"price":15.15,"orders":2},{"quantity":475,"price":14.8,"orders":1},{"quantity":475,"price":14.5,"orders":1},{"quantity":1900,"price":14.45,"orders":2}],"sell":[{"quantity":950,"price":15.95,"orders":2},{"quantity":1425,"price":16.0,"orders":2},{"quantity":8550,"price":19.05,"orders":1},{"quantity":15200,"price":23.0,"orders":2},{"quantity":4275,"price":23.75,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|74935","symbol":"CDSL25SEP1460PE","last_price":15.85,"volume":819375,"average_price":13.92,"oi":286425.0,"net_change":5.5,"total_buy_quantity":226575.0,"total_sell_quantity":63650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.35,"last_trade_time":"1757584798584","oi_day_high":320150.0,"oi_day_low":217550.0},"NSE_FO:MOTHERSON25SEP92.5CE":{"ohlc":{"open":8.75,"high":10.0,"low":8.7,"close":8.9},"depth":{"buy":[{"quantity":6150,"price":8.85,"orders":1},{"quantity":6150,"price":8.8,"orders":1},{"quantity":6150,"price":8.75,"orders":1},{"quantity":6150,"price":8.5,"orders":1},{"quantity":61500,"price":8.45,"orders":3}],"sell":[{"quantity":12300,"price":9.0,"orders":2},{"quantity":24600,"price":9.05,"orders":4},{"quantity":12300,"price":9.1,"orders":2},{"quantity":6150,"price":9.15,"orders":1},{"quantity":30750,"price":9.2,"orders":2}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|110107","symbol":"MOTHERSON25SEP92.5CE","last_price":8.9,"volume":430500,"average_price":9.31,"oi":774900.0,"net_change":0.05,"total_buy_quantity":602700.0,"total_sell_quantity":750300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.85,"last_trade_time":"1757584039403","oi_day_high":799500.0,"oi_day_low":774900.0},"NSE_FO:INDHOTEL25SEP770PE":{"ohlc":{"open":13.7,"high":13.7,"low":10.5,"close":11.0},"depth":{"buy":[{"quantity":1000,"price":10.9,"orders":1},{"quantity":3000,"price":10.85,"orders":3},{"quantity":1000,"price":10.8,"orders":1},{"quantity":4000,"price":10.15,"orders":1},{"quantity":1000,"price":10.1,"orders":1}],"sell":[{"quantity":1000,"price":11.1,"orders":1},{"quantity":1000,"price":11.15,"orders":1},{"quantity":3000,"price":11.2,"orders":3},{"quantity":1000,"price":11.25,"orders":1},{"quantity":1000,"price":11.3,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|95567","symbol":"INDHOTEL25SEP770PE","last_price":11.0,"volume":269000,"average_price":11.91,"oi":502000.0,"net_change":-1.0,"total_buy_quantity":238000.0,"total_sell_quantity":185000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.0,"last_trade_time":"1757584765872","oi_day_high":516000.0,"oi_day_low":487000.0},"NSE_FO:HINDUNILVR25SEP2660CE":{"ohlc":{"open":39.05,"high":42.0,"low":27.0,"close":30.15},"depth":{"buy":[{"quantity":300,"price":30.15,"orders":1},{"quantity":300,"price":30.05,"orders":1},{"quantity":300,"price":30.0,"orders":1},{"quantity":300,"price":29.95,"orders":1},{"quantity":600,"price":29.9,"orders":1}],"sell":[{"quantity":600,"price":30.45,"orders":2},{"quantity":300,"price":30.5,"orders":1},{"quantity":300,"price":30.55,"orders":1},{"quantity":600,"price":30.6,"orders":1},{"quantity":300,"price":30.75,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|91736","symbol":"HINDUNILVR25SEP2660CE","last_price":30.15,"volume":527100,"average_price":33.99,"oi":287700.0,"net_change":-6.2,"total_buy_quantity":301800.0,"total_sell_quantity":86700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.05,"last_trade_time":"1757584774594","oi_day_high":293100.0,"oi_day_low":251400.0},"NSE_FO:SAIL25SEP120PE":{"ohlc":{"open":0.5,"high":0.5,"low":0.3,"close":0.35},"depth":{"buy":[{"quantity":667400,"price":0.3,"orders":25},{"quantity":1297200,"price":0.25,"orders":19},{"quantity":888300,"price":0.2,"orders":16},{"quantity":554600,"price":0.15,"orders":10},{"quantity":220900,"price":0.1,"orders":7}],"sell":[{"quantity":150400,"price":0.35,"orders":14},{"quantity":183300,"price":0.4,"orders":9},{"quantity":235000,"price":0.45,"orders":10},{"quantity":145700,"price":0.5,"orders":6},{"quantity":112800,"price":0.55,"orders":3}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|130507","symbol":"SAIL25SEP120PE","last_price":0.35,"volume":2091500,"average_price":0.35,"oi":3369900.0,"net_change":-0.1,"total_buy_quantity":3948000.0,"total_sell_quantity":1583900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1757584713301","oi_day_high":3656600.0,"oi_day_low":3167800.0},"NSE_FO:SBILIFE25SEP1820CE":{"ohlc":{"open":36.2,"high":42.75,"low":26.7,"close":29.3},"depth":{"buy":[{"quantity":375,"price":28.7,"orders":1},{"quantity":375,"price":28.65,"orders":1},{"quantity":375,"price":28.55,"orders":1},{"quantity":375,"price":28.5,"orders":1},{"quantity":375,"price":28.45,"orders":1}],"sell":[{"quantity":375,"price":29.0,"orders":1},{"quantity":375,"price":29.15,"orders":1},{"quantity":375,"price":29.25,"orders":1},{"quantity":375,"price":29.3,"orders":1},{"quantity":375,"price":29.35,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|121980","symbol":"SBILIFE25SEP1820CE","last_price":29.3,"volume":417000,"average_price":31.45,"oi":239625.0,"net_change":-14.05,"total_buy_quantity":199500.0,"total_sell_quantity":122250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.85,"last_trade_time":"1757584799613","oi_day_high":242250.0,"oi_day_low":156750.0},"NSE_FO:MCX25SEP7400CE":{"ohlc":{"open":347.75,"high":389.1,"low":316.95,"close":332.1},"depth":{"buy":[{"quantity":125,"price":325.35,"orders":1},{"quantity":125,"price":325.3,"orders":1},{"quantity":125,"price":322.35,"orders":1},{"quantity":125,"price":316.65,"orders":1},{"quantity":375,"price":316.6,"orders":1}],"sell":[{"quantity":250,"price":338.75,"orders":2},{"quantity":125,"price":338.8,"orders":1},{"quantity":250,"price":339.5,"orders":1},{"quantity":125,"price":339.8,"orders":1},{"quantity":125,"price":343.6,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|113269","symbol":"MCX25SEP7400CE","last_price":332.1,"volume":22000,"average_price":349.66,"oi":38875.0,"net_change":-40.4,"total_buy_quantity":9875.0,"total_sell_quantity":9375.0,"lower_circuit_limit":6.2,"upper_circuit_limit":738.8,"last_trade_time":"1757584524084","oi_day_high":39000.0,"oi_day_low":36500.0},"NSE_FO:M&M25SEP3300PE":{"ohlc":{"open":8.7,"high":10.0,"low":7.1,"close":7.5},"depth":{"buy":[{"quantity":1000,"price":7.4,"orders":5},{"quantity":400,"price":7.35,"orders":2},{"quantity":600,"price":7.25,"orders":1},{"quantity":1000,"price":7.2,"orders":2},{"quantity":600,"price":7.15,"orders":1}],"sell":[{"quantity":200,"price":7.55,"orders":1},{"quantity":400,"price":7.6,"orders":2},{"quantity":200,"price":7.65,"orders":1},{"quantity":400,"price":7.7,"orders":1},{"quantity":1000,"price":7.9,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|110356","symbol":"M&M25SEP3300PE","last_price":7.5,"volume":258000,"average_price":8.56,"oi":713000.0,"net_change":-1.6,"total_buy_quantity":477600.0,"total_sell_quantity":74000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.45,"last_trade_time":"1757584795565","oi_day_high":725800.0,"oi_day_low":703000.0},"NSE_FO:IRFC25SEP117.5PE":{"ohlc":{"open":0.5,"high":0.55,"low":0.45,"close":0.55},"depth":{"buy":[{"quantity":8500,"price":0.5,"orders":2},{"quantity":25500,"price":0.45,"orders":5},{"quantity":29750,"price":0.4,"orders":6},{"quantity":21250,"price":0.35,"orders":4},{"quantity":12750,"price":0.3,"orders":3}],"sell":[{"quantity":25500,"price":0.55,"orders":4},{"quantity":17000,"price":0.6,"orders":2},{"quantity":12750,"price":0.65,"orders":1},{"quantity":12750,"price":0.7,"orders":3},{"quantity":12750,"price":0.75,"orders":2}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|99078","symbol":"IRFC25SEP117.5PE","last_price":0.55,"volume":123250,"average_price":0.52,"oi":527000.0,"net_change":0.05,"total_buy_quantity":1109250.0,"total_sell_quantity":811750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1757584394906","oi_day_high":527000.0,"oi_day_low":510000.0},"NSE_FO:NCC25SEP210PE":{"ohlc":{"open":6.2,"high":6.2,"low":4.9,"close":5.6},"depth":{"buy":[{"quantity":2700,"price":5.45,"orders":1},{"quantity":2700,"price":5.2,"orders":1},{"quantity":2700,"price":5.15,"orders":1},{"quantity":2700,"price":5.1,"orders":1},{"quantity":2700,"price":5.05,"orders":1}],"sell":[{"quantity":2700,"price":5.7,"orders":1},{"quantity":5400,"price":5.75,"orders":1},{"quantity":2700,"price":5.8,"orders":1},{"quantity":2700,"price":6.05,"orders":1},{"quantity":2700,"price":6.4,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|116386","symbol":"NCC25SEP210PE","last_price":5.6,"volume":480600,"average_price":5.57,"oi":729000.0,"net_change":-1.0,"total_buy_quantity":423900.0,"total_sell_quantity":326700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.6,"last_trade_time":"1757584740008","oi_day_high":777600.0,"oi_day_low":726300.0},"NSE_FO:LTIM25SEP5200PE":{"ohlc":{"open":89.95,"high":128.0,"low":81.0,"close":81.0},"depth":{"buy":[{"quantity":150,"price":80.0,"orders":1},{"quantity":150,"price":78.9,"orders":1},{"quantity":300,"price":78.45,"orders":2},{"quantity":150,"price":78.4,"orders":1},{"quantity":150,"price":77.75,"orders":1}],"sell":[{"quantity":150,"price":80.9,"orders":1},{"quantity":150,"price":80.95,"orders":1},{"quantity":150,"price":81.0,"orders":1},{"quantity":150,"price":81.4,"orders":1},{"quantity":300,"price":81.45,"orders":2}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|109650","symbol":"LTIM25SEP5200PE","last_price":81.0,"volume":255300,"average_price":109.71,"oi":77250.0,"net_change":-4.25,"total_buy_quantity":40950.0,"total_sell_quantity":23550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":187.35,"last_trade_time":"1757584784448","oi_day_high":80100.0,"oi_day_low":66300.0},"NSE_FO:AXISBANK25SEP1050PE":{"ohlc":{"open":6.95,"high":7.15,"low":3.5,"close":3.9},"depth":{"buy":[{"quantity":5625,"price":3.8,"orders":8},{"quantity":15000,"price":3.75,"orders":10},{"quantity":21250,"price":3.7,"orders":10},{"quantity":11875,"price":3.65,"orders":3},{"quantity":13750,"price":3.6,"orders":6}],"sell":[{"quantity":2500,"price":3.9,"orders":4},{"quantity":6250,"price":3.95,"orders":8},{"quantity":8125,"price":4.0,"orders":6},{"quantity":4375,"price":4.05,"orders":3},{"quantity":5625,"price":4.1,"orders":6}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|66104","symbol":"AXISBANK25SEP1050PE","last_price":3.9,"volume":3001250,"average_price":4.81,"oi":1291875.0,"net_change":-2.9,"total_buy_quantity":646250.0,"total_sell_quantity":306875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.8,"last_trade_time":"1757584772668","oi_day_high":1416250.0,"oi_day_low":1290000.0},"NSE_FO:TIINDIA25SEP2950CE":{"ohlc":{"open":269.3,"high":314.0,"low":269.25,"close":286.9},"depth":{"buy":[{"quantity":600,"price":271.5,"orders":3},{"quantity":200,"price":271.45,"orders":1},{"quantity":400,"price":271.35,"orders":2},{"quantity":200,"price":271.25,"orders":1},{"quantity":200,"price":271.15,"orders":1}],"sell":[{"quantity":200,"price":283.85,"orders":1},{"quantity":200,"price":283.9,"orders":1},{"quantity":200,"price":284.0,"orders":1},{"quantity":200,"price":284.1,"orders":1},{"quantity":200,"price":287.05,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|130136","symbol":"TIINDIA25SEP2950CE","last_price":286.9,"volume":1400,"average_price":281.65,"oi":8600.0,"net_change":-32.05,"total_buy_quantity":17400.0,"total_sell_quantity":22800.0,"lower_circuit_limit":132.05,"upper_circuit_limit":505.85,"last_trade_time":"1757582104224","oi_day_high":8800.0,"oi_day_low":8400.0},"NSE_FO:TITAN25SEP3650CE":{"ohlc":{"open":50.3,"high":57.0,"low":35.9,"close":37.25},"depth":{"buy":[{"quantity":175,"price":37.2,"orders":1},{"quantity":175,"price":37.15,"orders":1},{"quantity":175,"price":37.1,"orders":1},{"quantity":175,"price":37.05,"orders":1},{"quantity":175,"price":37.0,"orders":1}],"sell":[{"quantity":175,"price":37.8,"orders":1},{"quantity":350,"price":37.85,"orders":2},{"quantity":175,"price":37.9,"orders":1},{"quantity":175,"price":37.95,"orders":1},{"quantity":175,"price":38.0,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|130660","symbol":"TITAN25SEP3650CE","last_price":37.25,"volume":408450,"average_price":43.9,"oi":267575.0,"net_change":-13.1,"total_buy_quantity":56875.0,"total_sell_quantity":84525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":122.25,"last_trade_time":"1757584769367","oi_day_high":283150.0,"oi_day_low":204750.0},"NSE_FO:NBCC25SEP100CE":{"ohlc":{"open":7.85,"high":10.3,"low":7.85,"close":9.1},"depth":{"buy":[{"quantity":13000,"price":9.05,"orders":2},{"quantity":6500,"price":9.0,"orders":1},{"quantity":26000,"price":8.5,"orders":2},{"quantity":26000,"price":8.0,"orders":1},{"quantity":32500,"price":7.9,"orders":1}],"sell":[{"quantity":6500,"price":9.2,"orders":1},{"quantity":6500,"price":9.25,"orders":1},{"quantity":6500,"price":9.3,"orders":1},{"quantity":6500,"price":9.4,"orders":1},{"quantity":26000,"price":9.45,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|116331","symbol":"NBCC25SEP100CE","last_price":9.1,"volume":877500,"average_price":8.85,"oi":708500.0,"net_change":2.1,"total_buy_quantity":910000.0,"total_sell_quantity":520000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.0,"last_trade_time":"1757584686353","oi_day_high":851500.0,"oi_day_low":702000.0},"NSE_FO:INDIGO25SEP5700PE":{"ohlc":{"open":158.0,"high":185.95,"low":113.85,"close":118.65},"depth":{"buy":[{"quantity":150,"price":117.1,"orders":1},{"quantity":300,"price":117.05,"orders":2},{"quantity":150,"price":117.0,"orders":1},{"quantity":150,"price":116.15,"orders":1},{"quantity":150,"price":116.1,"orders":1}],"sell":[{"quantity":300,"price":118.75,"orders":2},{"quantity":300,"price":118.8,"orders":2},{"quantity":150,"price":119.8,"orders":1},{"quantity":300,"price":120.0,"orders":2},{"quantity":150,"price":120.9,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|96333","symbol":"INDIGO25SEP5700PE","last_price":118.65,"volume":120450,"average_price":130.57,"oi":267000.0,"net_change":-22.0,"total_buy_quantity":32100.0,"total_sell_quantity":19200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":302.3,"last_trade_time":"1757584787719","oi_day_high":276000.0,"oi_day_low":267000.0},"NSE_FO:NATIONALUM25SEP185PE":{"ohlc":{"open":0.55,"high":0.55,"low":0.3,"close":0.4},"depth":{"buy":[{"quantity":112500,"price":0.35,"orders":13},{"quantity":277500,"price":0.3,"orders":9},{"quantity":292500,"price":0.25,"orders":7},{"quantity":153750,"price":0.2,"orders":5},{"quantity":225000,"price":0.15,"orders":6}],"sell":[{"quantity":120000,"price":0.45,"orders":9},{"quantity":15000,"price":0.5,"orders":2},{"quantity":45000,"price":0.55,"orders":4},{"quantity":15000,"price":0.6,"orders":3},{"quantity":11250,"price":0.65,"orders":2}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|110674","symbol":"NATIONALUM25SEP185PE","last_price":0.4,"volume":1402500,"average_price":0.39,"oi":1841250.0,"net_change":-0.2,"total_buy_quantity":1203750.0,"total_sell_quantity":1027500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1757584743838","oi_day_high":1886250.0,"oi_day_low":1672500.0},"NSE_FO:JSWENERGY25SEP500PE":{"ohlc":{"open":4.75,"high":4.75,"low":2.35,"close":3.45},"depth":{"buy":[{"quantity":1000,"price":3.4,"orders":1},{"quantity":4000,"price":3.35,"orders":4},{"quantity":2000,"price":3.3,"orders":2},{"quantity":10000,"price":3.25,"orders":4},{"quantity":10000,"price":3.2,"orders":4}],"sell":[{"quantity":1000,"price":3.5,"orders":1},{"quantity":2000,"price":3.55,"orders":2},{"quantity":4000,"price":3.6,"orders":4},{"quantity":11000,"price":3.65,"orders":4},{"quantity":10000,"price":3.7,"orders":4}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|103199","symbol":"JSWENERGY25SEP500PE","last_price":3.45,"volume":481000,"average_price":3.02,"oi":501000.0,"net_change":-1.15,"total_buy_quantity":624000.0,"total_sell_quantity":237000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.6,"last_trade_time":"1757584795587","oi_day_high":564000.0,"oi_day_low":501000.0},"NSE_FO:IIFL25SEP440CE":{"ohlc":{"open":17.5,"high":17.5,"low":12.15,"close":13.45},"depth":{"buy":[{"quantity":26400,"price":13.45,"orders":1},{"quantity":3300,"price":12.95,"orders":2},{"quantity":1650,"price":12.8,"orders":1},{"quantity":1650,"price":12.75,"orders":1},{"quantity":3300,"price":12.55,"orders":2}],"sell":[{"quantity":18150,"price":13.5,"orders":2},{"quantity":4950,"price":13.65,"orders":2},{"quantity":1650,"price":13.8,"orders":1},{"quantity":1650,"price":13.85,"orders":1},{"quantity":6600,"price":13.9,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|97545","symbol":"IIFL25SEP440CE","last_price":13.45,"volume":298650,"average_price":13.6,"oi":265650.0,"net_change":-3.6,"total_buy_quantity":252450.0,"total_sell_quantity":226050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.35,"last_trade_time":"1757584798000","oi_day_high":265650.0,"oi_day_low":196350.0},"NSE_FO:CGPOWER25SEP660PE":{"ohlc":{"open":1.0,"high":1.1,"low":0.8,"close":1.1},"depth":{"buy":[{"quantity":1700,"price":1.0,"orders":1},{"quantity":19550,"price":0.95,"orders":4},{"quantity":1700,"price":0.9,"orders":2},{"quantity":3400,"price":0.85,"orders":2},{"quantity":1700,"price":0.8,"orders":2}],"sell":[{"quantity":1700,"price":1.05,"orders":2},{"quantity":18700,"price":1.1,"orders":3},{"quantity":18700,"price":1.15,"orders":3},{"quantity":1700,"price":1.2,"orders":2},{"quantity":1700,"price":1.25,"orders":2}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|78227","symbol":"CGPOWER25SEP660PE","last_price":1.1,"volume":62900,"average_price":0.92,"oi":202300.0,"net_change":0.05,"total_buy_quantity":147900.0,"total_sell_quantity":145350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1757584730678","oi_day_high":224400.0,"oi_day_low":202300.0},"NSE_FO:TRENT25SEP5200PE":{"ohlc":{"open":141.0,"high":162.65,"low":128.3,"close":147.0},"depth":{"buy":[{"quantity":100,"price":146.0,"orders":1},{"quantity":100,"price":145.9,"orders":1},{"quantity":100,"price":145.65,"orders":1},{"quantity":100,"price":145.6,"orders":1},{"quantity":300,"price":145.55,"orders":2}],"sell":[{"quantity":100,"price":148.0,"orders":1},{"quantity":200,"price":148.5,"orders":2},{"quantity":100,"price":148.55,"orders":1},{"quantity":100,"price":148.6,"orders":1},{"quantity":200,"price":148.7,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|142764","symbol":"TRENT25SEP5200PE","last_price":147.0,"volume":272400,"average_price":143.2,"oi":229100.0,"net_change":14.2,"total_buy_quantity":39600.0,"total_sell_quantity":16300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":312.7,"last_trade_time":"1757584783367","oi_day_high":235700.0,"oi_day_low":201800.0},"NSE_FO:CANBK25SEP105CE":{"ohlc":{"open":6.8,"high":9.0,"low":6.7,"close":7.5},"depth":{"buy":[{"quantity":6750,"price":7.45,"orders":1},{"quantity":6750,"price":7.4,"orders":1},{"quantity":6750,"price":7.35,"orders":1},{"quantity":6750,"price":6.8,"orders":1},{"quantity":33750,"price":6.6,"orders":1}],"sell":[{"quantity":6750,"price":7.6,"orders":1},{"quantity":13500,"price":7.65,"orders":2},{"quantity":13500,"price":7.7,"orders":2},{"quantity":6750,"price":7.75,"orders":1},{"quantity":6750,"price":7.8,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|74407","symbol":"CANBK25SEP105CE","last_price":7.5,"volume":3672000,"average_price":7.92,"oi":2565000.0,"net_change":0.85,"total_buy_quantity":560250.0,"total_sell_quantity":735750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.65,"last_trade_time":"1757584693153","oi_day_high":2956500.0,"oi_day_low":2396250.0},"NSE_FO:HINDZINC25SEP420CE":{"ohlc":{"open":21.35,"high":29.8,"low":20.9,"close":29.8},"depth":{"buy":[{"quantity":1225,"price":29.4,"orders":1},{"quantity":1225,"price":29.35,"orders":1},{"quantity":3675,"price":27.55,"orders":1},{"quantity":9800,"price":25.45,"orders":1},{"quantity":4900,"price":25.0,"orders":1}],"sell":[{"quantity":3675,"price":29.9,"orders":2},{"quantity":2450,"price":29.95,"orders":1},{"quantity":1225,"price":30.15,"orders":1},{"quantity":1225,"price":30.35,"orders":1},{"quantity":4900,"price":30.85,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|94376","symbol":"HINDZINC25SEP420CE","last_price":29.8,"volume":181300,"average_price":26.22,"oi":258475.0,"net_change":10.4,"total_buy_quantity":162925.0,"total_sell_quantity":124950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.4,"last_trade_time":"1757584708800","oi_day_high":281750.0,"oi_day_low":258475.0},"NSE_FO:RELIANCE25SEP1390PE":{"ohlc":{"open":25.45,"high":26.5,"low":19.8,"close":20.9},"depth":{"buy":[{"quantity":1000,"price":20.8,"orders":2},{"quantity":1000,"price":20.75,"orders":2},{"quantity":2500,"price":20.7,"orders":4},{"quantity":1000,"price":20.65,"orders":2},{"quantity":2000,"price":20.6,"orders":3}],"sell":[{"quantity":2500,"price":21.0,"orders":5},{"quantity":6500,"price":21.05,"orders":5},{"quantity":3000,"price":21.1,"orders":5},{"quantity":500,"price":21.15,"orders":1},{"quantity":500,"price":21.2,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|120707","symbol":"RELIANCE25SEP1390PE","last_price":20.9,"volume":2920500,"average_price":21.85,"oi":1706000.0,"net_change":-5.2,"total_buy_quantity":163500.0,"total_sell_quantity":125000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.3,"last_trade_time":"1757584795958","oi_day_high":1955000.0,"oi_day_low":1540000.0},"NSE_FO:NHPC25SEP78PE":{"ohlc":{"open":0.8,"high":0.85,"low":0.45,"close":0.55},"depth":{"buy":[{"quantity":64000,"price":0.5,"orders":7},{"quantity":38400,"price":0.45,"orders":4},{"quantity":217600,"price":0.4,"orders":8},{"quantity":275200,"price":0.35,"orders":8},{"quantity":108800,"price":0.3,"orders":7}],"sell":[{"quantity":12800,"price":0.55,"orders":2},{"quantity":25600,"price":0.6,"orders":3},{"quantity":25600,"price":0.65,"orders":3},{"quantity":19200,"price":0.7,"orders":3},{"quantity":32000,"price":0.75,"orders":4}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|117809","symbol":"NHPC25SEP78PE","last_price":0.55,"volume":2604800,"average_price":0.59,"oi":1862400.0,"net_change":-0.6,"total_buy_quantity":1235200.0,"total_sell_quantity":787200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1757584769396","oi_day_high":1875200.0,"oi_day_low":1145600.0},"NSE_FO:SBILIFE25SEP1820PE":{"ohlc":{"open":29.95,"high":36.05,"low":26.65,"close":31.5},"depth":{"buy":[{"quantity":375,"price":31.05,"orders":1},{"quantity":375,"price":30.75,"orders":1},{"quantity":750,"price":30.7,"orders":2},{"quantity":375,"price":30.35,"orders":1},{"quantity":750,"price":30.15,"orders":1}],"sell":[{"quantity":375,"price":31.75,"orders":1},{"quantity":750,"price":31.8,"orders":2},{"quantity":750,"price":31.85,"orders":2},{"quantity":375,"price":32.5,"orders":1},{"quantity":375,"price":32.55,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|121981","symbol":"SBILIFE25SEP1820PE","last_price":31.5,"volume":282000,"average_price":30.42,"oi":138375.0,"net_change":7.6,"total_buy_quantity":183375.0,"total_sell_quantity":68250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.05,"last_trade_time":"1757584739274","oi_day_high":149250.0,"oi_day_low":136500.0},"NSE_FO:KEI25SEP3850CE":{"ohlc":{"open":279.5,"high":279.55,"low":279.5,"close":279.55},"depth":{"buy":[{"quantity":175,"price":278.95,"orders":1},{"quantity":175,"price":267.55,"orders":1},{"quantity":175,"price":267.5,"orders":1},{"quantity":175,"price":263.65,"orders":1},{"quantity":525,"price":263.6,"orders":1}],"sell":[{"quantity":175,"price":283.7,"orders":1},{"quantity":175,"price":283.75,"orders":1},{"quantity":175,"price":283.8,"orders":1},{"quantity":175,"price":283.9,"orders":1},{"quantity":175,"price":286.6,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|102205","symbol":"KEI25SEP3850CE","last_price":279.55,"volume":350,"average_price":279.52,"oi":8750.0,"net_change":13.4,"total_buy_quantity":18025.0,"total_sell_quantity":16625.0,"lower_circuit_limit":34.65,"upper_circuit_limit":497.65,"last_trade_time":"1757584329655","oi_day_high":8750.0,"oi_day_low":8750.0},"NSE_FO:JSWSTEEL25SEP1040PE":{"ohlc":{"open":3.15,"high":3.85,"low":2.9,"close":3.1},"depth":{"buy":[{"quantity":1350,"price":3.0,"orders":2},{"quantity":2025,"price":2.95,"orders":3},{"quantity":2700,"price":2.9,"orders":4},{"quantity":2025,"price":2.85,"orders":3},{"quantity":2025,"price":2.8,"orders":3}],"sell":[{"quantity":2025,"price":3.15,"orders":3},{"quantity":2700,"price":3.2,"orders":4},{"quantity":2025,"price":3.25,"orders":3},{"quantity":1350,"price":3.3,"orders":2},{"quantity":11475,"price":3.35,"orders":4}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|103548","symbol":"JSWSTEEL25SEP1040PE","last_price":3.1,"volume":141075,"average_price":3.29,"oi":199800.0,"net_change":-0.25,"total_buy_quantity":352350.0,"total_sell_quantity":174150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1757584633909","oi_day_high":201150.0,"oi_day_low":185625.0},"NSE_FO:PATANJALI25SEP586.65PE":{"ohlc":{"open":6.9,"high":10.3,"low":6.0,"close":7.8},"depth":{"buy":[{"quantity":900,"price":7.85,"orders":1},{"quantity":900,"price":7.8,"orders":1},{"quantity":900,"price":7.75,"orders":1},{"quantity":900,"price":7.7,"orders":1},{"quantity":900,"price":7.5,"orders":1}],"sell":[{"quantity":900,"price":8.1,"orders":1},{"quantity":900,"price":8.15,"orders":1},{"quantity":900,"price":8.3,"orders":1},{"quantity":900,"price":8.35,"orders":1},{"quantity":900,"price":8.75,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|121416","symbol":"PATANJALI25SEP586.65PE","last_price":7.8,"volume":168300,"average_price":7.82,"oi":221400.0,"net_change":-11.05,"total_buy_quantity":221400.0,"total_sell_quantity":150300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.3,"last_trade_time":"1757584395603","oi_day_high":221400.0,"oi_day_low":179100.0},"NSE_FO:NTPC25SEP330PE":{"ohlc":{"open":5.75,"high":5.75,"low":3.15,"close":3.55},"depth":{"buy":[{"quantity":6000,"price":3.6,"orders":1},{"quantity":15000,"price":3.55,"orders":9},{"quantity":24000,"price":3.5,"orders":11},{"quantity":15000,"price":3.45,"orders":7},{"quantity":31500,"price":3.4,"orders":12}],"sell":[{"quantity":18000,"price":3.65,"orders":9},{"quantity":48000,"price":3.7,"orders":16},{"quantity":24000,"price":3.75,"orders":11},{"quantity":21000,"price":3.8,"orders":9},{"quantity":16500,"price":3.85,"orders":7}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|118623","symbol":"NTPC25SEP330PE","last_price":3.55,"volume":5785500,"average_price":3.9,"oi":2709000.0,"net_change":-2.85,"total_buy_quantity":573000.0,"total_sell_quantity":555000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.4,"last_trade_time":"1757584799596","oi_day_high":2782500.0,"oi_day_low":2560500.0},"NSE_FO:ASTRAL25SEP1360PE":{"ohlc":{"open":9.0,"high":9.0,"low":4.5,"close":6.3},"depth":{"buy":[{"quantity":425,"price":6.25,"orders":1},{"quantity":425,"price":6.2,"orders":1},{"quantity":1700,"price":6.15,"orders":4},{"quantity":425,"price":6.1,"orders":1},{"quantity":425,"price":6.05,"orders":1}],"sell":[{"quantity":425,"price":6.5,"orders":1},{"quantity":425,"price":6.55,"orders":1},{"quantity":425,"price":6.6,"orders":1},{"quantity":425,"price":6.65,"orders":1},{"quantity":850,"price":6.75,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|68812","symbol":"ASTRAL25SEP1360PE","last_price":6.3,"volume":63325,"average_price":5.52,"oi":133875.0,"net_change":-1.7,"total_buy_quantity":141525.0,"total_sell_quantity":67575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.0,"last_trade_time":"1757584378870","oi_day_high":148750.0,"oi_day_low":133875.0},"NSE_FO:UNOMINDA25SEP1280PE":{"ohlc":{"open":41.1,"high":44.55,"low":33.45,"close":33.7},"depth":{"buy":[{"quantity":550,"price":33.7,"orders":1},{"quantity":550,"price":33.65,"orders":1},{"quantity":550,"price":33.6,"orders":1},{"quantity":550,"price":32.65,"orders":1},{"quantity":550,"price":32.6,"orders":1}],"sell":[{"quantity":550,"price":34.75,"orders":1},{"quantity":550,"price":34.8,"orders":1},{"quantity":550,"price":34.85,"orders":1},{"quantity":550,"price":34.9,"orders":1},{"quantity":550,"price":34.95,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|143585","symbol":"UNOMINDA25SEP1280PE","last_price":33.7,"volume":36300,"average_price":37.96,"oi":58300.0,"net_change":-6.25,"total_buy_quantity":66550.0,"total_sell_quantity":89100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.5,"last_trade_time":"1757584647771","oi_day_high":58300.0,"oi_day_low":53900.0},"NSE_FO:SOLARINDS25SEP14000PE":{"ohlc":{"open":309.95,"high":399.1,"low":254.95,"close":348.05},"depth":{"buy":[{"quantity":75,"price":305.35,"orders":1},{"quantity":900,"price":305.3,"orders":2},{"quantity":300,"price":302.05,"orders":1},{"quantity":750,"price":270.0,"orders":1},{"quantity":75,"price":240.0,"orders":1}],"sell":[{"quantity":75,"price":351.2,"orders":1},{"quantity":75,"price":351.3,"orders":1},{"quantity":75,"price":351.4,"orders":1},{"quantity":75,"price":351.55,"orders":1},{"quantity":75,"price":361.0,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|135311","symbol":"SOLARINDS25SEP14000PE","last_price":348.05,"volume":45900,"average_price":324.34,"oi":45600.0,"net_change":36.45,"total_buy_quantity":9375.0,"total_sell_quantity":5850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":742.55,"last_trade_time":"1757584709730","oi_day_high":46800.0,"oi_day_low":41550.0},"NSE_FO:PNB25SEP101PE":{"ohlc":{"open":0.5,"high":0.5,"low":0.35,"close":0.45},"depth":{"buy":[{"quantity":224000,"price":0.4,"orders":7},{"quantity":80000,"price":0.35,"orders":8},{"quantity":480000,"price":0.3,"orders":6},{"quantity":1064000,"price":0.25,"orders":10},{"quantity":704000,"price":0.2,"orders":8}],"sell":[{"quantity":112000,"price":0.45,"orders":8},{"quantity":88000,"price":0.5,"orders":6},{"quantity":120000,"price":0.55,"orders":2},{"quantity":120000,"price":0.6,"orders":2},{"quantity":120000,"price":0.65,"orders":2}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|118530","symbol":"PNB25SEP101PE","last_price":0.45,"volume":2256000,"average_price":0.41,"oi":2216000.0,"net_change":-0.05,"total_buy_quantity":4528000.0,"total_sell_quantity":2296000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1757581706805","oi_day_high":2296000.0,"oi_day_low":1952000.0},"NSE_FO:TORNTPHARM25SEP3600CE":{"ohlc":{"open":62.05,"high":77.0,"low":48.7,"close":55.15},"depth":{"buy":[{"quantity":250,"price":55.15,"orders":1},{"quantity":250,"price":55.1,"orders":1},{"quantity":250,"price":55.0,"orders":1},{"quantity":250,"price":52.85,"orders":1},{"quantity":250,"price":52.8,"orders":1}],"sell":[{"quantity":250,"price":57.35,"orders":1},{"quantity":250,"price":57.4,"orders":1},{"quantity":250,"price":58.0,"orders":1},{"quantity":500,"price":58.5,"orders":1},{"quantity":750,"price":58.85,"orders":2}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|142505","symbol":"TORNTPHARM25SEP3600CE","last_price":55.15,"volume":228000,"average_price":59.33,"oi":100250.0,"net_change":-4.9,"total_buy_quantity":54250.0,"total_sell_quantity":54000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":138.3,"last_trade_time":"1757584770120","oi_day_high":102250.0,"oi_day_low":79000.0},"NSE_FO:HINDALCO25SEP700CE":{"ohlc":{"open":47.9,"high":52.8,"low":43.95,"close":47.9},"depth":{"buy":[{"quantity":1400,"price":47.3,"orders":1},{"quantity":1400,"price":47.25,"orders":1},{"quantity":2800,"price":47.05,"orders":2},{"quantity":4200,"price":45.75,"orders":1},{"quantity":1400,"price":44.0,"orders":1}],"sell":[{"quantity":1400,"price":47.95,"orders":1},{"quantity":1400,"price":48.0,"orders":1},{"quantity":1400,"price":48.05,"orders":1},{"quantity":2800,"price":48.1,"orders":2},{"quantity":5600,"price":50.3,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|92784","symbol":"HINDALCO25SEP700CE","last_price":47.9,"volume":79800,"average_price":47.58,"oi":413000.0,"net_change":0.0,"total_buy_quantity":128800.0,"total_sell_quantity":133000.0,"lower_circuit_limit":15.8,"upper_circuit_limit":80.0,"last_trade_time":"1757584739373","oi_day_high":424200.0,"oi_day_low":413000.0},"NSE_FO:MAZDOCK25SEP2600CE":{"ohlc":{"open":200.0,"high":240.0,"low":183.3,"close":223.65},"depth":{"buy":[{"quantity":175,"price":219.9,"orders":1},{"quantity":175,"price":219.85,"orders":1},{"quantity":175,"price":219.7,"orders":1},{"quantity":175,"price":219.65,"orders":1},{"quantity":525,"price":215.5,"orders":1}],"sell":[{"quantity":175,"price":223.1,"orders":1},{"quantity":175,"price":223.15,"orders":1},{"quantity":175,"price":223.2,"orders":1},{"quantity":175,"price":223.3,"orders":1},{"quantity":175,"price":223.65,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|112444","symbol":"MAZDOCK25SEP2600CE","last_price":223.65,"volume":64925,"average_price":212.98,"oi":56700.0,"net_change":32.95,"total_buy_quantity":20125.0,"total_sell_quantity":20125.0,"lower_circuit_limit":5.0,"upper_circuit_limit":376.4,"last_trade_time":"1757584740500","oi_day_high":57575.0,"oi_day_low":54600.0},"NSE_FO:DMART25SEP4700PE":{"ohlc":{"open":160.7,"high":195.3,"low":150.05,"close":162.2},"depth":{"buy":[{"quantity":150,"price":161.9,"orders":1},{"quantity":150,"price":161.85,"orders":1},{"quantity":150,"price":161.75,"orders":1},{"quantity":150,"price":161.7,"orders":1},{"quantity":150,"price":161.65,"orders":1}],"sell":[{"quantity":150,"price":165.3,"orders":1},{"quantity":150,"price":165.35,"orders":1},{"quantity":150,"price":167.2,"orders":1},{"quantity":1800,"price":194.0,"orders":1},{"quantity":150,"price":200.0,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|84178","symbol":"DMART25SEP4700PE","last_price":162.2,"volume":35250,"average_price":171.94,"oi":87000.0,"net_change":8.75,"total_buy_quantity":8250.0,"total_sell_quantity":14850.0,"lower_circuit_limit":19.95,"upper_circuit_limit":286.95,"last_trade_time":"1757584667836","oi_day_high":90600.0,"oi_day_low":86550.0},"NSE_FO:SUZLON25SEP56PE":{"ohlc":{"open":0.8,"high":1.05,"low":0.7,"close":1.0},"depth":{"buy":[{"quantity":8000,"price":0.95,"orders":1},{"quantity":48000,"price":0.9,"orders":6},{"quantity":16000,"price":0.85,"orders":2},{"quantity":80000,"price":0.8,"orders":3},{"quantity":88000,"price":0.75,"orders":2}],"sell":[{"quantity":72000,"price":1.0,"orders":6},{"quantity":56000,"price":1.05,"orders":4},{"quantity":72000,"price":1.1,"orders":6},{"quantity":96000,"price":1.15,"orders":4},{"quantity":40000,"price":1.2,"orders":2}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|126190","symbol":"SUZLON25SEP56PE","last_price":1.0,"volume":1096000,"average_price":0.93,"oi":1.1832E7,"net_change":0.2,"total_buy_quantity":1752000.0,"total_sell_quantity":1536000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1757584756089","oi_day_high":1.1832E7,"oi_day_low":1.172E7},"NSE_FO:CAMS25SEP3700PE":{"ohlc":{"open":27.65,"high":41.7,"low":24.0,"close":36.5},"depth":{"buy":[{"quantity":150,"price":32.05,"orders":1},{"quantity":300,"price":32.0,"orders":2},{"quantity":4050,"price":30.4,"orders":1},{"quantity":150,"price":30.0,"orders":1},{"quantity":6000,"price":24.05,"orders":1}],"sell":[{"quantity":300,"price":37.45,"orders":1},{"quantity":300,"price":37.85,"orders":1},{"quantity":300,"price":37.9,"orders":1},{"quantity":300,"price":38.35,"orders":1},{"quantity":300,"price":39.15,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|73961","symbol":"CAMS25SEP3700PE","last_price":36.5,"volume":95100,"average_price":33.32,"oi":82200.0,"net_change":7.2,"total_buy_quantity":31350.0,"total_sell_quantity":31650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":106.65,"last_trade_time":"1757584784491","oi_day_high":90600.0,"oi_day_low":82200.0},"NSE_FO:BHARATFORG25SEP1120PE":{"ohlc":{"open":5.9,"high":6.05,"low":3.4,"close":3.85},"depth":{"buy":[{"quantity":1500,"price":3.65,"orders":3},{"quantity":500,"price":3.6,"orders":1},{"quantity":1000,"price":3.55,"orders":2},{"quantity":1500,"price":3.5,"orders":3},{"quantity":500,"price":3.45,"orders":1}],"sell":[{"quantity":1000,"price":3.85,"orders":2},{"quantity":1000,"price":3.95,"orders":2},{"quantity":1000,"price":4.0,"orders":2},{"quantity":1500,"price":4.05,"orders":3},{"quantity":2000,"price":4.1,"orders":4}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|72971","symbol":"BHARATFORG25SEP1120PE","last_price":3.85,"volume":104500,"average_price":4.04,"oi":808000.0,"net_change":-1.35,"total_buy_quantity":217500.0,"total_sell_quantity":108000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.2,"last_trade_time":"1757584740004","oi_day_high":821500.0,"oi_day_low":807000.0},"NSE_FO:SYNGENE25SEP630CE":{"ohlc":{"open":32.1,"high":38.65,"low":32.1,"close":38.45},"depth":{"buy":[{"quantity":1000,"price":36.55,"orders":1},{"quantity":1000,"price":36.45,"orders":1},{"quantity":1000,"price":36.4,"orders":1},{"quantity":1000,"price":36.35,"orders":1},{"quantity":1000,"price":35.6,"orders":1}],"sell":[{"quantity":1000,"price":37.5,"orders":1},{"quantity":1000,"price":37.55,"orders":1},{"quantity":1000,"price":37.7,"orders":1},{"quantity":1000,"price":37.8,"orders":1},{"quantity":1000,"price":38.2,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|126629","symbol":"SYNGENE25SEP630CE","last_price":38.45,"volume":31000,"average_price":35.29,"oi":45000.0,"net_change":7.7,"total_buy_quantity":109000.0,"total_sell_quantity":99000.0,"lower_circuit_limit":6.35,"upper_circuit_limit":55.15,"last_trade_time":"1757581787711","oi_day_high":48000.0,"oi_day_low":45000.0},"NSE_FO:KFINTECH25SEP1050PE":{"ohlc":{"open":8.05,"high":13.0,"low":7.3,"close":12.05},"depth":{"buy":[{"quantity":900,"price":11.45,"orders":2},{"quantity":900,"price":11.4,"orders":2},{"quantity":900,"price":11.35,"orders":2},{"quantity":450,"price":11.05,"orders":1},{"quantity":450,"price":11.0,"orders":1}],"sell":[{"quantity":900,"price":12.05,"orders":2},{"quantity":450,"price":12.45,"orders":1},{"quantity":450,"price":12.5,"orders":1},{"quantity":450,"price":12.65,"orders":1},{"quantity":450,"price":12.9,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|102581","symbol":"KFINTECH25SEP1050PE","last_price":12.05,"volume":35100,"average_price":10.79,"oi":113400.0,"net_change":3.5,"total_buy_quantity":135900.0,"total_sell_quantity":70650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.6,"last_trade_time":"1757584771230","oi_day_high":120600.0,"oi_day_low":113400.0},"NSE_FO:BDL25SEP1450CE":{"ohlc":{"open":77.4,"high":86.45,"low":61.0,"close":66.15},"depth":{"buy":[{"quantity":650,"price":66.15,"orders":2},{"quantity":325,"price":66.1,"orders":1},{"quantity":650,"price":66.05,"orders":2},{"quantity":650,"price":65.7,"orders":2},{"quantity":325,"price":65.2,"orders":1}],"sell":[{"quantity":650,"price":67.35,"orders":2},{"quantity":325,"price":67.4,"orders":1},{"quantity":325,"price":67.5,"orders":1},{"quantity":325,"price":67.55,"orders":1},{"quantity":325,"price":68.0,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|68542","symbol":"BDL25SEP1450CE","last_price":66.15,"volume":320125,"average_price":73.89,"oi":180700.0,"net_change":-11.25,"total_buy_quantity":44525.0,"total_sell_quantity":71825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":158.45,"last_trade_time":"1757584756712","oi_day_high":211900.0,"oi_day_low":158925.0},"NSE_FO:GMRAIRPORT25SEP86PE":{"ohlc":{"open":1.1,"high":1.2,"low":0.7,"close":0.9},"depth":{"buy":[{"quantity":55800,"price":0.8,"orders":4},{"quantity":27900,"price":0.75,"orders":3},{"quantity":27900,"price":0.7,"orders":4},{"quantity":6975,"price":0.65,"orders":1},{"quantity":27900,"price":0.6,"orders":3}],"sell":[{"quantity":34875,"price":0.9,"orders":5},{"quantity":41850,"price":0.95,"orders":5},{"quantity":20925,"price":1.0,"orders":3},{"quantity":13950,"price":1.05,"orders":2},{"quantity":20925,"price":1.1,"orders":3}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|87650","symbol":"GMRAIRPORT25SEP86PE","last_price":0.9,"volume":1771650,"average_price":1.01,"oi":1694925.0,"net_change":-0.3,"total_buy_quantity":941625.0,"total_sell_quantity":1067175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1757584626621","oi_day_high":1701900.0,"oi_day_low":1436850.0},"NSE_FO:DLF25SEP740CE":{"ohlc":{"open":28.05,"high":31.35,"low":24.75,"close":29.15},"depth":{"buy":[{"quantity":825,"price":29.15,"orders":1},{"quantity":825,"price":29.1,"orders":1},{"quantity":825,"price":29.05,"orders":1},{"quantity":1650,"price":29.0,"orders":2},{"quantity":1650,"price":28.6,"orders":1}],"sell":[{"quantity":825,"price":29.5,"orders":1},{"quantity":1650,"price":29.55,"orders":2},{"quantity":825,"price":29.6,"orders":1},{"quantity":825,"price":29.8,"orders":1},{"quantity":825,"price":29.9,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|82151","symbol":"DLF25SEP740CE","last_price":29.15,"volume":485100,"average_price":28.39,"oi":604725.0,"net_change":0.3,"total_buy_quantity":180675.0,"total_sell_quantity":114675.0,"lower_circuit_limit":0.85,"upper_circuit_limit":56.85,"last_trade_time":"1757584749835","oi_day_high":607200.0,"oi_day_low":579975.0},"NSE_FO:ALKEM25SEP5400CE":{"ohlc":{"open":70.25,"high":125.8,"low":67.7,"close":119.0},"depth":{"buy":[{"quantity":125,"price":115.0,"orders":1},{"quantity":125,"price":114.95,"orders":1},{"quantity":125,"price":114.85,"orders":1},{"quantity":125,"price":114.6,"orders":1},{"quantity":125,"price":114.55,"orders":1}],"sell":[{"quantity":125,"price":117.0,"orders":1},{"quantity":125,"price":118.05,"orders":1},{"quantity":125,"price":118.1,"orders":1},{"quantity":125,"price":118.9,"orders":1},{"quantity":125,"price":119.0,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|65260","symbol":"ALKEM25SEP5400CE","last_price":119.0,"volume":316500,"average_price":99.38,"oi":35500.0,"net_change":49.8,"total_buy_quantity":18125.0,"total_sell_quantity":17750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":177.3,"last_trade_time":"1757584795862","oi_day_high":51500.0,"oi_day_low":35500.0},"NSE_FO:PFC25SEP380CE":{"ohlc":{"open":21.8,"high":26.1,"low":21.75,"close":23.9},"depth":{"buy":[{"quantity":1300,"price":23.85,"orders":1},{"quantity":1300,"price":23.7,"orders":1},{"quantity":2600,"price":23.65,"orders":2},{"quantity":1300,"price":23.55,"orders":1},{"quantity":1300,"price":23.45,"orders":1}],"sell":[{"quantity":2600,"price":23.9,"orders":2},{"quantity":1300,"price":24.1,"orders":1},{"quantity":2600,"price":24.15,"orders":2},{"quantity":1300,"price":24.2,"orders":1},{"quantity":1300,"price":24.45,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|122550","symbol":"PFC25SEP380CE","last_price":23.9,"volume":291200,"average_price":24.47,"oi":835900.0,"net_change":1.7,"total_buy_quantity":174200.0,"total_sell_quantity":278200.0,"lower_circuit_limit":2.1,"upper_circuit_limit":42.3,"last_trade_time":"1757584785586","oi_day_high":864500.0,"oi_day_low":832000.0},"NSE_FO:ASIANPAINT25SEP2480PE":{"ohlc":{"open":18.3,"high":18.75,"low":11.8,"close":11.8},"depth":{"buy":[{"quantity":250,"price":11.65,"orders":1},{"quantity":250,"price":11.6,"orders":1},{"quantity":250,"price":11.35,"orders":1},{"quantity":250,"price":11.3,"orders":1},{"quantity":250,"price":10.95,"orders":1}],"sell":[{"quantity":250,"price":11.95,"orders":1},{"quantity":1000,"price":12.2,"orders":1},{"quantity":250,"price":12.5,"orders":1},{"quantity":250,"price":12.85,"orders":1},{"quantity":1250,"price":13.1,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|68561","symbol":"ASIANPAINT25SEP2480PE","last_price":11.8,"volume":69500,"average_price":14.07,"oi":97500.0,"net_change":-4.8,"total_buy_quantity":133500.0,"total_sell_quantity":35500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.9,"last_trade_time":"1757584766574","oi_day_high":101000.0,"oi_day_low":94500.0},"NSE_FO:ABCAPITAL25SEP275CE":{"ohlc":{"open":18.55,"high":20.85,"low":18.55,"close":18.9},"depth":{"buy":[{"quantity":6200,"price":18.55,"orders":2},{"quantity":3100,"price":18.45,"orders":1},{"quantity":3100,"price":18.4,"orders":1},{"quantity":3100,"price":18.2,"orders":1},{"quantity":3100,"price":18.15,"orders":1}],"sell":[{"quantity":3100,"price":18.85,"orders":1},{"quantity":3100,"price":18.9,"orders":1},{"quantity":3100,"price":19.25,"orders":1},{"quantity":15500,"price":19.3,"orders":1},{"quantity":15500,"price":19.4,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|61414","symbol":"ABCAPITAL25SEP275CE","last_price":18.9,"volume":62000,"average_price":19.8,"oi":269700.0,"net_change":2.35,"total_buy_quantity":310000.0,"total_sell_quantity":334800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.55,"last_trade_time":"1757584641954","oi_day_high":291400.0,"oi_day_low":269700.0},"NSE_FO:VOLTAS25SEP1360PE":{"ohlc":{"open":23.0,"high":27.8,"low":17.55,"close":17.9},"depth":{"buy":[{"quantity":750,"price":17.6,"orders":2},{"quantity":375,"price":17.45,"orders":1},{"quantity":750,"price":17.4,"orders":2},{"quantity":375,"price":17.35,"orders":1},{"quantity":375,"price":17.3,"orders":1}],"sell":[{"quantity":375,"price":17.9,"orders":1},{"quantity":375,"price":17.95,"orders":1},{"quantity":375,"price":18.0,"orders":1},{"quantity":375,"price":18.15,"orders":1},{"quantity":375,"price":18.2,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|144147","symbol":"VOLTAS25SEP1360PE","last_price":17.9,"volume":231375,"average_price":22.79,"oi":140625.0,"net_change":-5.2,"total_buy_quantity":91875.0,"total_sell_quantity":101625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.9,"last_trade_time":"1757584770034","oi_day_high":150375.0,"oi_day_low":130125.0},"NSE_FO:ADANIENSOL25SEP780PE":{"ohlc":{"open":6.3,"high":8.15,"low":4.1,"close":8.0},"depth":{"buy":[{"quantity":2025,"price":7.75,"orders":3},{"quantity":675,"price":7.5,"orders":1},{"quantity":675,"price":7.4,"orders":1},{"quantity":3375,"price":7.35,"orders":1},{"quantity":675,"price":7.25,"orders":1}],"sell":[{"quantity":675,"price":8.1,"orders":1},{"quantity":1350,"price":8.15,"orders":2},{"quantity":675,"price":8.2,"orders":1},{"quantity":675,"price":8.25,"orders":1},{"quantity":1350,"price":8.3,"orders":2}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|61578","symbol":"ADANIENSOL25SEP780PE","last_price":8.0,"volume":614250,"average_price":5.55,"oi":310500.0,"net_change":0.85,"total_buy_quantity":513675.0,"total_sell_quantity":174150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.7,"last_trade_time":"1757584696284","oi_day_high":376650.0,"oi_day_low":295650.0},"NSE_FO:LTF25SEP217.5CE":{"ohlc":{"open":18.55,"high":18.55,"low":18.1,"close":18.2},"depth":{"buy":[{"quantity":4462,"price":17.65,"orders":1},{"quantity":4462,"price":17.55,"orders":1},{"quantity":4462,"price":15.8,"orders":1},{"quantity":17848,"price":15.75,"orders":1},{"quantity":44620,"price":15.6,"orders":1}],"sell":[{"quantity":4462,"price":18.2,"orders":1},{"quantity":4462,"price":18.75,"orders":1},{"quantity":17848,"price":18.8,"orders":1},{"quantity":22310,"price":18.95,"orders":1},{"quantity":44620,"price":19.25,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|105413","symbol":"LTF25SEP217.5CE","last_price":18.2,"volume":13386,"average_price":18.28,"oi":325726.0,"net_change":2.05,"total_buy_quantity":316802.0,"total_sell_quantity":352498.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.15,"last_trade_time":"1757570741634","oi_day_high":325726.0,"oi_day_low":321264.0},"NSE_FO:ITC25SEP400PE":{"ohlc":{"open":1.3,"high":1.3,"low":0.7,"close":0.9},"depth":{"buy":[{"quantity":99200,"price":0.85,"orders":22},{"quantity":94400,"price":0.8,"orders":17},{"quantity":89600,"price":0.75,"orders":14},{"quantity":145600,"price":0.7,"orders":26},{"quantity":76800,"price":0.65,"orders":6}],"sell":[{"quantity":17600,"price":0.9,"orders":4},{"quantity":80000,"price":0.95,"orders":20},{"quantity":80000,"price":1.0,"orders":20},{"quantity":46400,"price":1.05,"orders":9},{"quantity":51200,"price":1.1,"orders":10}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|101932","symbol":"ITC25SEP400PE","last_price":0.9,"volume":3635200,"average_price":0.9,"oi":3883200.0,"net_change":-0.45,"total_buy_quantity":1067200.0,"total_sell_quantity":900800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1757584775333","oi_day_high":4360000.0,"oi_day_low":3849600.0},"NSE_FO:MARICO25SEP710CE":{"ohlc":{"open":32.0,"high":32.0,"low":32.0,"close":32.0},"depth":{"buy":[{"quantity":8400,"price":28.0,"orders":4},{"quantity":3600,"price":27.95,"orders":1},{"quantity":4800,"price":23.4,"orders":1},{"quantity":6000,"price":23.2,"orders":1},{"quantity":12000,"price":22.95,"orders":1}],"sell":[{"quantity":6000,"price":32.8,"orders":2},{"quantity":1200,"price":32.85,"orders":1},{"quantity":4800,"price":33.25,"orders":1},{"quantity":6000,"price":33.55,"orders":1},{"quantity":12000,"price":34.15,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|107617","symbol":"MARICO25SEP710CE","last_price":32.0,"volume":0,"average_price":0.0,"oi":57600.0,"net_change":0.35,"total_buy_quantity":88800.0,"total_sell_quantity":104400.0,"lower_circuit_limit":8.95,"upper_circuit_limit":54.35,"last_trade_time":"1757497983000","oi_day_high":60000.0,"oi_day_low":55200.0},"NSE_FO:PRESTIGE25SEP1580CE":{"ohlc":{"open":34.85,"high":44.05,"low":32.85,"close":37.45},"depth":{"buy":[{"quantity":450,"price":36.0,"orders":1},{"quantity":450,"price":35.95,"orders":1},{"quantity":450,"price":35.9,"orders":1},{"quantity":450,"price":35.5,"orders":1},{"quantity":450,"price":35.45,"orders":1}],"sell":[{"quantity":450,"price":37.25,"orders":1},{"quantity":450,"price":37.3,"orders":1},{"quantity":450,"price":37.35,"orders":1},{"quantity":450,"price":37.5,"orders":1},{"quantity":450,"price":37.55,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|119977","symbol":"PRESTIGE25SEP1580CE","last_price":37.45,"volume":72900,"average_price":39.28,"oi":129600.0,"net_change":-1.05,"total_buy_quantity":64350.0,"total_sell_quantity":72450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":97.15,"last_trade_time":"1757584704238","oi_day_high":130500.0,"oi_day_low":122850.0},"NSE_FO:IREDA25SEP140CE":{"ohlc":{"open":9.05,"high":9.45,"low":8.25,"close":8.3},"depth":{"buy":[{"quantity":3450,"price":8.3,"orders":1},{"quantity":3450,"price":8.2,"orders":1},{"quantity":6900,"price":8.15,"orders":2},{"quantity":3450,"price":8.1,"orders":1},{"quantity":3450,"price":8.05,"orders":1}],"sell":[{"quantity":3450,"price":8.45,"orders":1},{"quantity":10350,"price":8.5,"orders":3},{"quantity":3450,"price":8.55,"orders":1},{"quantity":3450,"price":8.6,"orders":1},{"quantity":3450,"price":8.65,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|101380","symbol":"IREDA25SEP140CE","last_price":8.3,"volume":110400,"average_price":8.73,"oi":579600.0,"net_change":-0.75,"total_buy_quantity":396750.0,"total_sell_quantity":531300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.05,"last_trade_time":"1757584631116","oi_day_high":586500.0,"oi_day_low":576150.0},"NSE_FO:IRFC25SEP117.5CE":{"ohlc":{"open":9.85,"high":9.85,"low":9.85,"close":9.85},"depth":{"buy":[{"quantity":4250,"price":9.25,"orders":1},{"quantity":4250,"price":9.2,"orders":1},{"quantity":4250,"price":9.15,"orders":1},{"quantity":4250,"price":9.1,"orders":1},{"quantity":12750,"price":8.7,"orders":1}],"sell":[{"quantity":4250,"price":9.4,"orders":1},{"quantity":4250,"price":9.45,"orders":1},{"quantity":4250,"price":9.55,"orders":1},{"quantity":4250,"price":9.6,"orders":1},{"quantity":17000,"price":9.7,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|99077","symbol":"IRFC25SEP117.5CE","last_price":9.85,"volume":4250,"average_price":9.85,"oi":301750.0,"net_change":-0.7,"total_buy_quantity":361250.0,"total_sell_quantity":399500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.55,"last_trade_time":"1757562402538","oi_day_high":301750.0,"oi_day_low":301750.0},"NSE_FO:NUVAMA25SEP6500PE":{"ohlc":{"open":254.95,"high":419.15,"low":254.95,"close":419.15},"depth":{"buy":[{"quantity":75,"price":405.05,"orders":1},{"quantity":75,"price":405.0,"orders":1},{"quantity":300,"price":375.6,"orders":1},{"quantity":225,"price":364.5,"orders":1},{"quantity":750,"price":358.35,"orders":1}],"sell":[{"quantity":75,"price":440.3,"orders":1},{"quantity":225,"price":458.75,"orders":1},{"quantity":300,"price":469.45,"orders":1},{"quantity":750,"price":479.9,"orders":1},{"quantity":675,"price":505.65,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|113672","symbol":"NUVAMA25SEP6500PE","last_price":419.15,"volume":14850,"average_price":322.35,"oi":19875.0,"net_change":177.15,"total_buy_quantity":7125.0,"total_sell_quantity":2700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":524.45,"last_trade_time":"1757584459270","oi_day_high":21450.0,"oi_day_low":18150.0},"NSE_FO:ICICIPRULI25SEP610PE":{"ohlc":{"open":15.4,"high":18.8,"low":14.7,"close":18.45},"depth":{"buy":[{"quantity":925,"price":18.1,"orders":1},{"quantity":925,"price":18.05,"orders":1},{"quantity":925,"price":18.0,"orders":1},{"quantity":925,"price":17.9,"orders":1},{"quantity":925,"price":17.85,"orders":1}],"sell":[{"quantity":1850,"price":18.5,"orders":2},{"quantity":925,"price":18.7,"orders":1},{"quantity":1850,"price":18.75,"orders":1},{"quantity":925,"price":18.95,"orders":1},{"quantity":2775,"price":19.0,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|93958","symbol":"ICICIPRULI25SEP610PE","last_price":18.45,"volume":113775,"average_price":16.6,"oi":224775.0,"net_change":2.2,"total_buy_quantity":111925.0,"total_sell_quantity":123025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.25,"last_trade_time":"1757584770082","oi_day_high":227550.0,"oi_day_low":191475.0},"NSE_FO:KPITTECH25SEP1180PE":{"ohlc":{"open":5.1,"high":7.05,"low":5.05,"close":6.5},"depth":{"buy":[{"quantity":400,"price":6.1,"orders":1},{"quantity":400,"price":5.9,"orders":1},{"quantity":400,"price":5.85,"orders":1},{"quantity":400,"price":5.8,"orders":1},{"quantity":1200,"price":5.75,"orders":2}],"sell":[{"quantity":400,"price":6.3,"orders":1},{"quantity":800,"price":6.35,"orders":2},{"quantity":400,"price":6.5,"orders":1},{"quantity":400,"price":6.55,"orders":1},{"quantity":800,"price":6.7,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|103341","symbol":"KPITTECH25SEP1180PE","last_price":6.5,"volume":34800,"average_price":5.97,"oi":45600.0,"net_change":1.5,"total_buy_quantity":130800.0,"total_sell_quantity":72400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1757584383071","oi_day_high":62800.0,"oi_day_low":44800.0},"NSE_FO:CHOLAFIN25SEP1440CE":{"ohlc":{"open":92.0,"high":92.0,"low":66.2,"close":67.6},"depth":{"buy":[{"quantity":625,"price":66.95,"orders":1},{"quantity":625,"price":66.9,"orders":1},{"quantity":1875,"price":61.0,"orders":1},{"quantity":6250,"price":60.45,"orders":1},{"quantity":2500,"price":59.8,"orders":1}],"sell":[{"quantity":1875,"price":69.1,"orders":3},{"quantity":625,"price":69.15,"orders":1},{"quantity":625,"price":69.35,"orders":1},{"quantity":625,"price":69.45,"orders":1},{"quantity":625,"price":70.6,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|78672","symbol":"CHOLAFIN25SEP1440CE","last_price":67.6,"volume":33750,"average_price":79.31,"oi":94375.0,"net_change":-20.1,"total_buy_quantity":56250.0,"total_sell_quantity":56875.0,"lower_circuit_limit":16.85,"upper_circuit_limit":158.55,"last_trade_time":"1757584693499","oi_day_high":102500.0,"oi_day_low":94375.0},"NSE_FO:BANKBARODA25SEP232.5CE":{"ohlc":{"open":9.25,"high":11.75,"low":9.15,"close":9.2},"depth":{"buy":[{"quantity":2925,"price":9.25,"orders":1},{"quantity":2925,"price":9.2,"orders":1},{"quantity":2925,"price":9.15,"orders":1},{"quantity":2925,"price":9.1,"orders":1},{"quantity":5850,"price":9.05,"orders":1}],"sell":[{"quantity":2925,"price":9.4,"orders":1},{"quantity":5850,"price":9.45,"orders":2},{"quantity":2925,"price":9.5,"orders":1},{"quantity":2925,"price":9.55,"orders":1},{"quantity":14625,"price":9.7,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|68177","symbol":"BANKBARODA25SEP232.5CE","last_price":9.2,"volume":166725,"average_price":10.12,"oi":318825.0,"net_change":0.0,"total_buy_quantity":362700.0,"total_sell_quantity":394875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.2,"last_trade_time":"1757584040669","oi_day_high":333450.0,"oi_day_low":318825.0},"NSE_FO:ZYDUSLIFE25SEP980PE":{"ohlc":{"open":3.8,"high":5.05,"low":3.05,"close":3.2},"depth":{"buy":[{"quantity":900,"price":3.1,"orders":1},{"quantity":2700,"price":3.05,"orders":3},{"quantity":4500,"price":3.0,"orders":5},{"quantity":1800,"price":2.95,"orders":2},{"quantity":2700,"price":2.9,"orders":2}],"sell":[{"quantity":3600,"price":3.25,"orders":4},{"quantity":1800,"price":3.3,"orders":2},{"quantity":1800,"price":3.35,"orders":2},{"quantity":4500,"price":3.4,"orders":4},{"quantity":2700,"price":3.45,"orders":2}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|144499","symbol":"ZYDUSLIFE25SEP980PE","last_price":3.2,"volume":132300,"average_price":4.14,"oi":141300.0,"net_change":-0.75,"total_buy_quantity":229500.0,"total_sell_quantity":183600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1757584496860","oi_day_high":166500.0,"oi_day_low":135900.0},"NSE_FO:TATAMOTORS25SEP680PE":{"ohlc":{"open":5.05,"high":6.0,"low":4.6,"close":5.1},"depth":{"buy":[{"quantity":2400,"price":5.1,"orders":2},{"quantity":10400,"price":5.05,"orders":8},{"quantity":8800,"price":5.0,"orders":7},{"quantity":5600,"price":4.95,"orders":2},{"quantity":12800,"price":4.9,"orders":5}],"sell":[{"quantity":3200,"price":5.15,"orders":3},{"quantity":24000,"price":5.2,"orders":12},{"quantity":19200,"price":5.25,"orders":8},{"quantity":12000,"price":5.3,"orders":6},{"quantity":7200,"price":5.35,"orders":4}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|139517","symbol":"TATAMOTORS25SEP680PE","last_price":5.1,"volume":2104000,"average_price":5.37,"oi":2673600.0,"net_change":-0.3,"total_buy_quantity":650400.0,"total_sell_quantity":464800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.4,"last_trade_time":"1757584799020","oi_day_high":2680000.0,"oi_day_low":2583200.0},"NSE_FO:INDIGO25SEP5700CE":{"ohlc":{"open":57.6,"high":98.7,"low":57.6,"close":90.8},"depth":{"buy":[{"quantity":150,"price":90.55,"orders":1},{"quantity":150,"price":90.15,"orders":1},{"quantity":150,"price":90.1,"orders":1},{"quantity":150,"price":90.05,"orders":1},{"quantity":450,"price":90.0,"orders":2}],"sell":[{"quantity":150,"price":91.5,"orders":1},{"quantity":150,"price":91.7,"orders":1},{"quantity":150,"price":91.95,"orders":1},{"quantity":450,"price":92.0,"orders":3},{"quantity":150,"price":92.7,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|96332","symbol":"INDIGO25SEP5700CE","last_price":90.8,"volume":843300,"average_price":87.72,"oi":450300.0,"net_change":9.35,"total_buy_quantity":43650.0,"total_sell_quantity":65700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":219.4,"last_trade_time":"1757584792892","oi_day_high":466350.0,"oi_day_low":437250.0},"NSE_FO:ULTRACEMCO25SEP12500PE":{"ohlc":{"open":191.05,"high":251.55,"low":191.0,"close":251.55},"depth":{"buy":[{"quantity":100,"price":241.4,"orders":2},{"quantity":50,"price":241.35,"orders":1},{"quantity":50,"price":241.3,"orders":1},{"quantity":150,"price":241.25,"orders":3},{"quantity":50,"price":241.2,"orders":1}],"sell":[{"quantity":50,"price":268.3,"orders":1},{"quantity":50,"price":268.4,"orders":1},{"quantity":200,"price":268.45,"orders":2},{"quantity":150,"price":274.85,"orders":1},{"quantity":450,"price":291.85,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|131996","symbol":"ULTRACEMCO25SEP12500PE","last_price":251.55,"volume":49650,"average_price":224.26,"oi":33250.0,"net_change":57.5,"total_buy_quantity":6200.0,"total_sell_quantity":3500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":436.75,"last_trade_time":"1757584795054","oi_day_high":33250.0,"oi_day_low":25950.0},"NSE_FO:SONACOMS25SEP450PE":{"ohlc":{"open":14.05,"high":20.2,"low":13.85,"close":18.45},"depth":{"buy":[{"quantity":1050,"price":18.4,"orders":1},{"quantity":1050,"price":18.35,"orders":1},{"quantity":1050,"price":18.3,"orders":1},{"quantity":1050,"price":18.25,"orders":1},{"quantity":1050,"price":18.2,"orders":1}],"sell":[{"quantity":2100,"price":18.7,"orders":2},{"quantity":1050,"price":18.85,"orders":1},{"quantity":2100,"price":18.9,"orders":2},{"quantity":1050,"price":18.95,"orders":1},{"quantity":1050,"price":19.0,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|124569","symbol":"SONACOMS25SEP450PE","last_price":18.45,"volume":389550,"average_price":18.15,"oi":555450.0,"net_change":5.35,"total_buy_quantity":140700.0,"total_sell_quantity":100800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.1,"last_trade_time":"1757584707537","oi_day_high":558600.0,"oi_day_low":500850.0},"NSE_FO:OIL25SEP390CE":{"ohlc":{"open":12.2,"high":16.0,"low":12.0,"close":12.9},"depth":{"buy":[{"quantity":1400,"price":12.85,"orders":1},{"quantity":1400,"price":12.75,"orders":1},{"quantity":2800,"price":12.7,"orders":2},{"quantity":2800,"price":12.5,"orders":2},{"quantity":2800,"price":12.4,"orders":1}],"sell":[{"quantity":4200,"price":13.1,"orders":3},{"quantity":1400,"price":13.15,"orders":1},{"quantity":1400,"price":13.2,"orders":1},{"quantity":1400,"price":13.4,"orders":1},{"quantity":1400,"price":13.45,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|114853","symbol":"OIL25SEP390CE","last_price":12.9,"volume":509600,"average_price":14.06,"oi":292600.0,"net_change":1.65,"total_buy_quantity":154000.0,"total_sell_quantity":201600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.25,"last_trade_time":"1757584744592","oi_day_high":427000.0,"oi_day_low":263200.0},"NSE_FO:NAUKRI25SEP1380PE":{"ohlc":{"open":37.0,"high":47.5,"low":36.0,"close":39.0},"depth":{"buy":[{"quantity":375,"price":37.4,"orders":1},{"quantity":375,"price":37.35,"orders":1},{"quantity":375,"price":37.3,"orders":1},{"quantity":375,"price":37.2,"orders":1},{"quantity":375,"price":37.15,"orders":1}],"sell":[{"quantity":375,"price":39.0,"orders":1},{"quantity":375,"price":39.1,"orders":1},{"quantity":750,"price":39.15,"orders":2},{"quantity":375,"price":39.25,"orders":1},{"quantity":750,"price":39.35,"orders":2}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|111028","symbol":"NAUKRI25SEP1380PE","last_price":39.0,"volume":135375,"average_price":40.25,"oi":82500.0,"net_change":6.95,"total_buy_quantity":55125.0,"total_sell_quantity":53625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.35,"last_trade_time":"1757584795355","oi_day_high":82500.0,"oi_day_low":67875.0},"NSE_FO:LUPIN25SEP1920CE":{"ohlc":{"open":103.0,"high":105.3,"low":81.15,"close":91.85},"depth":{"buy":[{"quantity":4675,"price":90.3,"orders":2},{"quantity":425,"price":89.55,"orders":1},{"quantity":425,"price":89.4,"orders":1},{"quantity":425,"price":89.0,"orders":1},{"quantity":425,"price":88.95,"orders":1}],"sell":[{"quantity":425,"price":91.5,"orders":1},{"quantity":425,"price":91.6,"orders":1},{"quantity":425,"price":91.65,"orders":1},{"quantity":425,"price":91.75,"orders":1},{"quantity":425,"price":91.8,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|109971","symbol":"LUPIN25SEP1920CE","last_price":91.85,"volume":11900,"average_price":87.49,"oi":71400.0,"net_change":8.85,"total_buy_quantity":51425.0,"total_sell_quantity":53125.0,"lower_circuit_limit":12.95,"upper_circuit_limit":153.05,"last_trade_time":"1757584645071","oi_day_high":74800.0,"oi_day_low":71400.0},"NSE_FO:SBIN25SEP800CE":{"ohlc":{"open":26.6,"high":31.4,"low":26.45,"close":30.0},"depth":{"buy":[{"quantity":750,"price":30.1,"orders":1},{"quantity":1500,"price":30.05,"orders":2},{"quantity":2250,"price":30.0,"orders":3},{"quantity":750,"price":29.9,"orders":1},{"quantity":1500,"price":29.85,"orders":2}],"sell":[{"quantity":750,"price":30.35,"orders":1},{"quantity":1500,"price":30.4,"orders":2},{"quantity":750,"price":30.45,"orders":1},{"quantity":2250,"price":30.5,"orders":3},{"quantity":2250,"price":30.55,"orders":2}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|132444","symbol":"SBIN25SEP800CE","last_price":30.0,"volume":1279500,"average_price":28.83,"oi":1088250.0,"net_change":3.95,"total_buy_quantity":104250.0,"total_sell_quantity":276750.0,"lower_circuit_limit":2.9,"upper_circuit_limit":49.2,"last_trade_time":"1757584788774","oi_day_high":1264500.0,"oi_day_low":1078500.0},"NSE_FO:HDFCAMC25SEP5600PE":{"ohlc":{"open":55.4,"high":67.05,"low":39.15,"close":43.5},"depth":{"buy":[{"quantity":150,"price":40.05,"orders":1},{"quantity":450,"price":40.0,"orders":1},{"quantity":150,"price":39.65,"orders":1},{"quantity":150,"price":39.6,"orders":1},{"quantity":150,"price":38.95,"orders":1}],"sell":[{"quantity":300,"price":41.15,"orders":2},{"quantity":150,"price":41.2,"orders":1},{"quantity":150,"price":42.2,"orders":1},{"quantity":300,"price":42.25,"orders":1},{"quantity":300,"price":44.0,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|90448","symbol":"HDFCAMC25SEP5600PE","last_price":43.5,"volume":119400,"average_price":49.57,"oi":83550.0,"net_change":-9.3,"total_buy_quantity":31200.0,"total_sell_quantity":27000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":154.7,"last_trade_time":"1757584774524","oi_day_high":86550.0,"oi_day_low":72300.0},"NSE_FO:TATACONSUM25SEP1060CE":{"ohlc":{"open":48.0,"high":55.45,"low":47.0,"close":51.0},"depth":{"buy":[{"quantity":1100,"price":50.55,"orders":2},{"quantity":550,"price":50.5,"orders":1},{"quantity":550,"price":50.45,"orders":1},{"quantity":550,"price":50.4,"orders":1},{"quantity":550,"price":49.9,"orders":1}],"sell":[{"quantity":550,"price":51.0,"orders":1},{"quantity":550,"price":52.7,"orders":1},{"quantity":550,"price":52.75,"orders":1},{"quantity":550,"price":52.8,"orders":1},{"quantity":550,"price":52.9,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|138634","symbol":"TATACONSUM25SEP1060CE","last_price":51.0,"volume":36850,"average_price":50.98,"oi":53350.0,"net_change":2.85,"total_buy_quantity":62150.0,"total_sell_quantity":66550.0,"lower_circuit_limit":12.6,"upper_circuit_limit":83.7,"last_trade_time":"1757584753852","oi_day_high":68200.0,"oi_day_low":51700.0},"NSE_FO:DRREDDY25SEP1260PE":{"ohlc":{"open":10.5,"high":15.8,"low":7.8,"close":9.45},"depth":{"buy":[{"quantity":625,"price":9.45,"orders":1},{"quantity":1250,"price":9.4,"orders":2},{"quantity":625,"price":9.35,"orders":1},{"quantity":1250,"price":9.3,"orders":2},{"quantity":625,"price":9.1,"orders":1}],"sell":[{"quantity":1250,"price":9.8,"orders":2},{"quantity":625,"price":9.85,"orders":1},{"quantity":625,"price":9.9,"orders":1},{"quantity":625,"price":9.95,"orders":1},{"quantity":1250,"price":10.0,"orders":2}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|82793","symbol":"DRREDDY25SEP1260PE","last_price":9.45,"volume":684375,"average_price":12.18,"oi":458750.0,"net_change":-0.85,"total_buy_quantity":771250.0,"total_sell_quantity":134375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.3,"last_trade_time":"1757584740004","oi_day_high":485000.0,"oi_day_low":436875.0},"NSE_FO:FEDERALBNK25SEP192.5PE":{"ohlc":{"open":1.85,"high":1.85,"low":1.15,"close":1.4},"depth":{"buy":[{"quantity":60000,"price":1.35,"orders":11},{"quantity":60000,"price":1.3,"orders":7},{"quantity":90000,"price":1.25,"orders":6},{"quantity":90000,"price":1.2,"orders":5},{"quantity":30000,"price":1.15,"orders":4}],"sell":[{"quantity":55000,"price":1.45,"orders":10},{"quantity":45000,"price":1.5,"orders":7},{"quantity":75000,"price":1.55,"orders":7},{"quantity":50000,"price":1.6,"orders":5},{"quantity":35000,"price":1.65,"orders":6}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|84382","symbol":"FEDERALBNK25SEP192.5PE","last_price":1.4,"volume":2970000,"average_price":1.39,"oi":1795000.0,"net_change":-0.35,"total_buy_quantity":1170000.0,"total_sell_quantity":1005000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1757584042814","oi_day_high":1945000.0,"oi_day_low":1775000.0},"NSE_FO:EICHERMOT25SEP6150CE":{"ohlc":{"open":640.3,"high":640.3,"low":640.3,"close":640.3},"depth":{"buy":[{"quantity":175,"price":643.1,"orders":1},{"quantity":175,"price":640.65,"orders":1},{"quantity":175,"price":640.6,"orders":1},{"quantity":525,"price":634.0,"orders":1},{"quantity":700,"price":604.65,"orders":1}],"sell":[{"quantity":175,"price":656.1,"orders":1},{"quantity":175,"price":656.2,"orders":1},{"quantity":175,"price":656.25,"orders":1},{"quantity":700,"price":675.05,"orders":1},{"quantity":875,"price":678.45,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|83028","symbol":"EICHERMOT25SEP6150CE","last_price":640.3,"volume":175,"average_price":640.3,"oi":16625.0,"net_change":-88.85,"total_buy_quantity":11375.0,"total_sell_quantity":10850.0,"lower_circuit_limit":431.8,"upper_circuit_limit":1026.5,"last_trade_time":"1757584684772","oi_day_high":16625.0,"oi_day_low":16625.0},"NSE_FO:BAJAJ-AUTO25SEP8700CE":{"ohlc":{"open":524.05,"high":536.0,"low":444.9,"close":468.0},"depth":{"buy":[{"quantity":150,"price":465.35,"orders":2},{"quantity":75,"price":465.3,"orders":1},{"quantity":75,"price":465.25,"orders":1},{"quantity":75,"price":465.2,"orders":1},{"quantity":75,"price":461.0,"orders":1}],"sell":[{"quantity":75,"price":471.4,"orders":1},{"quantity":75,"price":471.45,"orders":1},{"quantity":75,"price":471.5,"orders":1},{"quantity":75,"price":471.6,"orders":1},{"quantity":75,"price":472.65,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|66760","symbol":"BAJAJ-AUTO25SEP8700CE","last_price":468.0,"volume":3300,"average_price":489.96,"oi":39075.0,"net_change":-102.95,"total_buy_quantity":10200.0,"total_sell_quantity":10275.0,"lower_circuit_limit":196.3,"upper_circuit_limit":945.6,"last_trade_time":"1757584681222","oi_day_high":39600.0,"oi_day_low":39000.0},"NSE_FO:TIINDIA25SEP2950PE":{"ohlc":{"open":16.0,"high":16.95,"low":11.25,"close":13.0},"depth":{"buy":[{"quantity":400,"price":12.8,"orders":2},{"quantity":200,"price":12.75,"orders":1},{"quantity":200,"price":12.65,"orders":1},{"quantity":200,"price":12.5,"orders":1},{"quantity":400,"price":12.45,"orders":2}],"sell":[{"quantity":200,"price":14.0,"orders":1},{"quantity":200,"price":14.05,"orders":1},{"quantity":200,"price":14.1,"orders":1},{"quantity":200,"price":14.2,"orders":1},{"quantity":600,"price":14.65,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|130137","symbol":"TIINDIA25SEP2950PE","last_price":13.0,"volume":17400,"average_price":13.4,"oi":21600.0,"net_change":-0.2,"total_buy_quantity":51200.0,"total_sell_quantity":23400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.8,"last_trade_time":"1757584705389","oi_day_high":22600.0,"oi_day_low":17600.0},"NSE_FO:HUDCO25SEP205CE":{"ohlc":{"open":15.8,"high":15.8,"low":14.1,"close":14.4},"depth":{"buy":[{"quantity":2775,"price":14.35,"orders":1},{"quantity":2775,"price":14.3,"orders":1},{"quantity":2775,"price":14.25,"orders":1},{"quantity":2775,"price":14.05,"orders":1},{"quantity":2775,"price":13.85,"orders":1}],"sell":[{"quantity":2775,"price":14.5,"orders":1},{"quantity":2775,"price":14.55,"orders":1},{"quantity":2775,"price":14.6,"orders":1},{"quantity":2775,"price":14.7,"orders":1},{"quantity":11100,"price":14.85,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|92385","symbol":"HUDCO25SEP205CE","last_price":14.4,"volume":55500,"average_price":14.86,"oi":235875.0,"net_change":0.05,"total_buy_quantity":258075.0,"total_sell_quantity":238650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.35,"last_trade_time":"1757584710742","oi_day_high":244200.0,"oi_day_low":235875.0},"NSE_FO:OFSS25SEP8400CE":{"ohlc":{"open":1050.65,"high":1111.0,"low":728.2,"close":828.0},"depth":{"buy":[{"quantity":75,"price":809.8,"orders":1},{"quantity":75,"price":809.75,"orders":1},{"quantity":75,"price":809.65,"orders":1},{"quantity":75,"price":809.55,"orders":1},{"quantity":375,"price":696.75,"orders":1}],"sell":[{"quantity":75,"price":826.25,"orders":1},{"quantity":75,"price":826.3,"orders":1},{"quantity":75,"price":826.4,"orders":1},{"quantity":75,"price":834.95,"orders":1},{"quantity":3000,"price":1006.1,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|120257","symbol":"OFSS25SEP8400CE","last_price":828.0,"volume":8550,"average_price":827.92,"oi":9075.0,"net_change":-112.6,"total_buy_quantity":4425.0,"total_sell_quantity":3600.0,"lower_circuit_limit":408.9,"upper_circuit_limit":2395.0,"last_trade_time":"1757584593511","oi_day_high":10050.0,"oi_day_low":9075.0},"NSE_FO:AXISBANK25SEP1050CE":{"ohlc":{"open":36.0,"high":51.3,"low":31.9,"close":46.85},"depth":{"buy":[{"quantity":625,"price":47.05,"orders":1},{"quantity":625,"price":47.0,"orders":1},{"quantity":625,"price":46.8,"orders":1},{"quantity":625,"price":46.75,"orders":1},{"quantity":625,"price":46.65,"orders":1}],"sell":[{"quantity":625,"price":47.4,"orders":1},{"quantity":625,"price":47.45,"orders":1},{"quantity":625,"price":47.5,"orders":1},{"quantity":625,"price":47.8,"orders":1},{"quantity":625,"price":47.85,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|66103","symbol":"AXISBANK25SEP1050CE","last_price":46.85,"volume":1585625,"average_price":41.27,"oi":710000.0,"net_change":13.15,"total_buy_quantity":79375.0,"total_sell_quantity":91250.0,"lower_circuit_limit":4.25,"upper_circuit_limit":89.0,"last_trade_time":"1757584798997","oi_day_high":901875.0,"oi_day_low":710000.0},"NSE_FO:DIXON25SEP16750PE":{"ohlc":{"open":94.8,"high":99.05,"low":82.9,"close":84.15},"depth":{"buy":[{"quantity":50,"price":82.1,"orders":1},{"quantity":100,"price":82.05,"orders":2},{"quantity":50,"price":82.0,"orders":1},{"quantity":50,"price":80.05,"orders":1},{"quantity":50,"price":80.0,"orders":1}],"sell":[{"quantity":50,"price":85.1,"orders":1},{"quantity":50,"price":85.15,"orders":1},{"quantity":50,"price":87.75,"orders":1},{"quantity":50,"price":88.5,"orders":1},{"quantity":100,"price":88.55,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|81760","symbol":"DIXON25SEP16750PE","last_price":84.15,"volume":20300,"average_price":91.81,"oi":35450.0,"net_change":-15.65,"total_buy_quantity":9200.0,"total_sell_quantity":5450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":416.2,"last_trade_time":"1757584731345","oi_day_high":35500.0,"oi_day_low":32450.0},"NSE_FO:POWERGRID25SEP270CE":{"ohlc":{"open":15.75,"high":19.95,"low":15.7,"close":18.65},"depth":{"buy":[{"quantity":3800,"price":18.25,"orders":2},{"quantity":1900,"price":18.2,"orders":1},{"quantity":1900,"price":18.15,"orders":1},{"quantity":1900,"price":18.1,"orders":1},{"quantity":3800,"price":18.05,"orders":2}],"sell":[{"quantity":1900,"price":18.4,"orders":1},{"quantity":1900,"price":18.45,"orders":1},{"quantity":1900,"price":18.55,"orders":1},{"quantity":1900,"price":18.65,"orders":1},{"quantity":1900,"price":18.7,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|127785","symbol":"POWERGRID25SEP270CE","last_price":18.65,"volume":129200,"average_price":17.88,"oi":193800.0,"net_change":3.9,"total_buy_quantity":275500.0,"total_sell_quantity":180500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.75,"last_trade_time":"1757583991767","oi_day_high":197600.0,"oi_day_low":178600.0},"NSE_FO:TCS25SEP3100PE":{"ohlc":{"open":33.05,"high":43.8,"low":31.25,"close":35.05},"depth":{"buy":[{"quantity":350,"price":35.0,"orders":2},{"quantity":175,"price":34.95,"orders":1},{"quantity":350,"price":34.9,"orders":2},{"quantity":350,"price":34.85,"orders":2},{"quantity":350,"price":34.8,"orders":2}],"sell":[{"quantity":175,"price":35.25,"orders":1},{"quantity":175,"price":35.3,"orders":1},{"quantity":175,"price":35.35,"orders":1},{"quantity":525,"price":35.4,"orders":3},{"quantity":525,"price":35.45,"orders":3}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|129381","symbol":"TCS25SEP3100PE","last_price":35.05,"volume":990675,"average_price":38.94,"oi":1017275.0,"net_change":-6.05,"total_buy_quantity":143675.0,"total_sell_quantity":94850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":94.1,"last_trade_time":"1757584795007","oi_day_high":1040375.0,"oi_day_low":989100.0},"NSE_FO:RECLTD25SEP350PE":{"ohlc":{"open":1.7,"high":1.7,"low":1.35,"close":1.5},"depth":{"buy":[{"quantity":3825,"price":1.5,"orders":3},{"quantity":11475,"price":1.45,"orders":3},{"quantity":11475,"price":1.4,"orders":4},{"quantity":22950,"price":1.35,"orders":9},{"quantity":5100,"price":1.3,"orders":4}],"sell":[{"quantity":6375,"price":1.6,"orders":5},{"quantity":6375,"price":1.65,"orders":4},{"quantity":5100,"price":1.7,"orders":3},{"quantity":10200,"price":1.75,"orders":1},{"quantity":6375,"price":1.8,"orders":5}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|120464","symbol":"RECLTD25SEP350PE","last_price":1.5,"volume":787950,"average_price":1.5,"oi":1941825.0,"net_change":-0.2,"total_buy_quantity":410550.0,"total_sell_quantity":275400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1757584740004","oi_day_high":2000475.0,"oi_day_low":1929075.0},"NSE_FO:MARUTI25SEP14800CE":{"ohlc":{"open":452.2,"high":506.3,"low":405.1,"close":471.25},"depth":{"buy":[{"quantity":50,"price":458.6,"orders":1},{"quantity":50,"price":458.55,"orders":1},{"quantity":50,"price":458.05,"orders":1},{"quantity":50,"price":458.0,"orders":1},{"quantity":50,"price":453.3,"orders":1}],"sell":[{"quantity":50,"price":469.0,"orders":1},{"quantity":50,"price":469.05,"orders":1},{"quantity":50,"price":469.1,"orders":1},{"quantity":50,"price":469.15,"orders":1},{"quantity":50,"price":469.2,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|111954","symbol":"MARUTI25SEP14800CE","last_price":471.25,"volume":21350,"average_price":458.72,"oi":121050.0,"net_change":18.75,"total_buy_quantity":7500.0,"total_sell_quantity":4050.0,"lower_circuit_limit":34.35,"upper_circuit_limit":870.65,"last_trade_time":"1757584650012","oi_day_high":121500.0,"oi_day_low":119750.0},"NSE_FO:TITAGARH25SEP840PE":{"ohlc":{"open":6.9,"high":7.0,"low":5.5,"close":6.1},"depth":{"buy":[{"quantity":725,"price":5.7,"orders":1},{"quantity":2900,"price":5.55,"orders":3},{"quantity":1450,"price":5.5,"orders":2},{"quantity":725,"price":5.4,"orders":1},{"quantity":725,"price":5.35,"orders":1}],"sell":[{"quantity":725,"price":6.2,"orders":1},{"quantity":725,"price":6.25,"orders":1},{"quantity":2175,"price":6.85,"orders":2},{"quantity":1450,"price":6.95,"orders":1},{"quantity":3625,"price":7.05,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|142120","symbol":"TITAGARH25SEP840PE","last_price":6.1,"volume":105850,"average_price":6.15,"oi":162400.0,"net_change":-0.25,"total_buy_quantity":229825.0,"total_sell_quantity":118900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.35,"last_trade_time":"1757584648008","oi_day_high":195750.0,"oi_day_low":160225.0},"NSE_FO:SOLARINDS25SEP14000CE":{"ohlc":{"open":465.85,"high":553.95,"low":375.0,"close":415.0},"depth":{"buy":[{"quantity":75,"price":407.6,"orders":1},{"quantity":75,"price":407.5,"orders":1},{"quantity":75,"price":405.0,"orders":1},{"quantity":75,"price":402.65,"orders":1},{"quantity":75,"price":393.2,"orders":1}],"sell":[{"quantity":75,"price":414.0,"orders":1},{"quantity":75,"price":418.0,"orders":1},{"quantity":75,"price":421.0,"orders":1},{"quantity":75,"price":421.95,"orders":1},{"quantity":75,"price":422.0,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|135310","symbol":"SOLARINDS25SEP14000CE","last_price":415.0,"volume":114600,"average_price":457.51,"oi":41250.0,"net_change":-21.75,"total_buy_quantity":17175.0,"total_sell_quantity":13800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":937.75,"last_trade_time":"1757584795174","oi_day_high":43050.0,"oi_day_low":30750.0},"NSE_FO:DIVISLAB25SEP6100PE":{"ohlc":{"open":151.05,"high":174.2,"low":135.0,"close":151.0},"depth":{"buy":[{"quantity":100,"price":150.05,"orders":1},{"quantity":100,"price":150.0,"orders":1},{"quantity":100,"price":148.25,"orders":1},{"quantity":100,"price":148.2,"orders":1},{"quantity":300,"price":148.0,"orders":1}],"sell":[{"quantity":100,"price":152.25,"orders":1},{"quantity":100,"price":152.3,"orders":1},{"quantity":100,"price":153.9,"orders":1},{"quantity":100,"price":153.95,"orders":1},{"quantity":300,"price":154.85,"orders":2}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|81302","symbol":"DIVISLAB25SEP6100PE","last_price":151.0,"volume":34800,"average_price":157.35,"oi":52200.0,"net_change":-8.55,"total_buy_quantity":9200.0,"total_sell_quantity":19100.0,"lower_circuit_limit":1.0,"upper_circuit_limit":318.1,"last_trade_time":"1757584738968","oi_day_high":52600.0,"oi_day_low":50000.0},"NSE_FO:HDFCBANK25SEP960CE":{"ohlc":{"open":15.75,"high":19.25,"low":15.75,"close":17.6},"depth":{"buy":[{"quantity":1100,"price":17.5,"orders":1},{"quantity":5500,"price":17.45,"orders":5},{"quantity":5500,"price":17.4,"orders":5},{"quantity":3300,"price":17.35,"orders":3},{"quantity":8800,"price":17.3,"orders":5}],"sell":[{"quantity":1100,"price":17.65,"orders":1},{"quantity":3300,"price":17.7,"orders":3},{"quantity":5500,"price":17.75,"orders":5},{"quantity":7700,"price":17.8,"orders":4},{"quantity":1100,"price":17.85,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|90944","symbol":"HDFCBANK25SEP960CE","last_price":17.6,"volume":5781600,"average_price":17.55,"oi":3216400.0,"net_change":-0.3,"total_buy_quantity":449900.0,"total_sell_quantity":598400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.9,"last_trade_time":"1757584799101","oi_day_high":3635500.0,"oi_day_low":3209800.0},"NSE_FO:BHARTIARTL25SEP1880CE":{"ohlc":{"open":32.05,"high":50.7,"low":32.0,"close":50.05},"depth":{"buy":[{"quantity":475,"price":49.85,"orders":1},{"quantity":475,"price":49.75,"orders":1},{"quantity":1425,"price":49.65,"orders":3},{"quantity":475,"price":49.4,"orders":1},{"quantity":475,"price":49.3,"orders":1}],"sell":[{"quantity":475,"price":50.35,"orders":1},{"quantity":1425,"price":50.4,"orders":3},{"quantity":475,"price":50.45,"orders":1},{"quantity":475,"price":50.55,"orders":1},{"quantity":1900,"price":50.6,"orders":3}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|73378","symbol":"BHARTIARTL25SEP1880CE","last_price":50.05,"volume":1094400,"average_price":42.28,"oi":284050.0,"net_change":11.45,"total_buy_quantity":143450.0,"total_sell_quantity":47975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.2,"last_trade_time":"1757584798890","oi_day_high":439850.0,"oi_day_low":284050.0},"NSE_FO:UNIONBANK25SEP127.5CE":{"ohlc":{"open":7.15,"high":10.2,"low":7.15,"close":7.45},"depth":{"buy":[{"quantity":8850,"price":7.25,"orders":2},{"quantity":4425,"price":7.2,"orders":1},{"quantity":4425,"price":7.15,"orders":1},{"quantity":4425,"price":7.05,"orders":1},{"quantity":8850,"price":7.0,"orders":1}],"sell":[{"quantity":8850,"price":7.4,"orders":2},{"quantity":13275,"price":7.45,"orders":3},{"quantity":4425,"price":7.5,"orders":1},{"quantity":4425,"price":7.65,"orders":1},{"quantity":8850,"price":7.7,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|132437","symbol":"UNIONBANK25SEP127.5CE","last_price":7.45,"volume":265500,"average_price":8.76,"oi":460200.0,"net_change":0.6,"total_buy_quantity":646050.0,"total_sell_quantity":495600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.85,"last_trade_time":"1757583685366","oi_day_high":513300.0,"oi_day_low":460200.0},"NSE_FO:MPHASIS25SEP2850PE":{"ohlc":{"open":41.95,"high":55.35,"low":40.3,"close":45.0},"depth":{"buy":[{"quantity":275,"price":44.8,"orders":1},{"quantity":550,"price":44.75,"orders":2},{"quantity":275,"price":44.3,"orders":1},{"quantity":550,"price":43.05,"orders":1},{"quantity":1375,"price":42.9,"orders":2}],"sell":[{"quantity":275,"price":46.0,"orders":1},{"quantity":275,"price":46.4,"orders":1},{"quantity":275,"price":46.45,"orders":1},{"quantity":275,"price":46.5,"orders":1},{"quantity":550,"price":46.7,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|110307","symbol":"MPHASIS25SEP2850PE","last_price":45.0,"volume":100650,"average_price":48.19,"oi":44550.0,"net_change":7.3,"total_buy_quantity":41250.0,"total_sell_quantity":50050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.65,"last_trade_time":"1757584761779","oi_day_high":58575.0,"oi_day_low":43450.0},"NSE_FO:NMDC25SEP68CE":{"ohlc":{"open":7.75,"high":8.85,"low":7.75,"close":8.4},"depth":{"buy":[{"quantity":13500,"price":8.3,"orders":1},{"quantity":13500,"price":8.25,"orders":1},{"quantity":13500,"price":8.2,"orders":1},{"quantity":54000,"price":7.6,"orders":1},{"quantity":135000,"price":7.3,"orders":1}],"sell":[{"quantity":13500,"price":8.5,"orders":1},{"quantity":13500,"price":8.55,"orders":1},{"quantity":67500,"price":8.7,"orders":1},{"quantity":54000,"price":8.75,"orders":1},{"quantity":135000,"price":8.8,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|118387","symbol":"NMDC25SEP68CE","last_price":8.4,"volume":54000,"average_price":8.23,"oi":499500.0,"net_change":0.65,"total_buy_quantity":837000.0,"total_sell_quantity":1053000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.75,"last_trade_time":"1757576107347","oi_day_high":499500.0,"oi_day_low":499500.0},"NSE_FO:SHREECEM25SEP29750PE":{"ohlc":{"open":494.95,"high":599.65,"low":487.1,"close":499.25},"depth":{"buy":[{"quantity":25,"price":440.4,"orders":1},{"quantity":575,"price":440.35,"orders":1},{"quantity":100,"price":417.8,"orders":1},{"quantity":50,"price":407.5,"orders":1},{"quantity":750,"price":331.65,"orders":1}],"sell":[{"quantity":25,"price":561.1,"orders":1},{"quantity":25,"price":561.15,"orders":1},{"quantity":75,"price":561.3,"orders":1},{"quantity":450,"price":602.4,"orders":1},{"quantity":75,"price":620.3,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|123189","symbol":"SHREECEM25SEP29750PE","last_price":499.25,"volume":1475,"average_price":555.39,"oi":1425.0,"net_change":-0.85,"total_buy_quantity":2200.0,"total_sell_quantity":1450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1037.7,"last_trade_time":"1757584514473","oi_day_high":1700.0,"oi_day_low":1300.0},"NSE_FO:MCX25SEP7400PE":{"ohlc":{"open":135.0,"high":172.05,"low":124.35,"close":140.25},"depth":{"buy":[{"quantity":125,"price":140.25,"orders":1},{"quantity":125,"price":136.8,"orders":1},{"quantity":375,"price":133.15,"orders":1},{"quantity":375,"price":133.05,"orders":1},{"quantity":250,"price":131.8,"orders":1}],"sell":[{"quantity":125,"price":143.15,"orders":1},{"quantity":250,"price":143.65,"orders":2},{"quantity":125,"price":145.4,"orders":1},{"quantity":125,"price":147.9,"orders":1},{"quantity":125,"price":147.95,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|113270","symbol":"MCX25SEP7400PE","last_price":140.25,"volume":102125,"average_price":143.89,"oi":59250.0,"net_change":13.1,"total_buy_quantity":20500.0,"total_sell_quantity":17500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":338.35,"last_trade_time":"1757584778624","oi_day_high":64000.0,"oi_day_low":57500.0},"NSE_FO:BLUESTARCO25SEP1880CE":{"ohlc":{"open":56.55,"high":58.65,"low":50.4,"close":50.4},"depth":{"buy":[{"quantity":325,"price":52.0,"orders":1},{"quantity":325,"price":51.95,"orders":1},{"quantity":325,"price":51.5,"orders":1},{"quantity":325,"price":51.4,"orders":1},{"quantity":325,"price":50.05,"orders":1}],"sell":[{"quantity":325,"price":54.0,"orders":1},{"quantity":325,"price":54.05,"orders":1},{"quantity":325,"price":54.1,"orders":1},{"quantity":325,"price":54.2,"orders":1},{"quantity":325,"price":56.5,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|74557","symbol":"BLUESTARCO25SEP1880CE","last_price":50.4,"volume":8775,"average_price":55.15,"oi":13000.0,"net_change":-8.25,"total_buy_quantity":52000.0,"total_sell_quantity":39650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":130.55,"last_trade_time":"1757582562986","oi_day_high":13650.0,"oi_day_low":11700.0},"NSE_FO:TATACHEM25SEP920PE":{"ohlc":{"open":7.2,"high":7.9,"low":3.85,"close":3.95},"depth":{"buy":[{"quantity":650,"price":3.9,"orders":1},{"quantity":1300,"price":3.85,"orders":2},{"quantity":1300,"price":3.8,"orders":2},{"quantity":2600,"price":3.75,"orders":4},{"quantity":650,"price":3.7,"orders":1}],"sell":[{"quantity":650,"price":4.05,"orders":1},{"quantity":1950,"price":4.1,"orders":3},{"quantity":1950,"price":4.15,"orders":3},{"quantity":1950,"price":4.2,"orders":3},{"quantity":1950,"price":4.25,"orders":3}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|138011","symbol":"TATACHEM25SEP920PE","last_price":3.95,"volume":214500,"average_price":5.38,"oi":117000.0,"net_change":-4.5,"total_buy_quantity":154050.0,"total_sell_quantity":144300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.45,"last_trade_time":"1757584743258","oi_day_high":129350.0,"oi_day_low":111800.0},"NSE_FO:LTF25SEP217.5PE":{"ohlc":{"open":1.05,"high":1.05,"low":0.9,"close":0.95},"depth":{"buy":[{"quantity":8924,"price":0.9,"orders":2},{"quantity":17848,"price":0.85,"orders":4},{"quantity":35696,"price":0.8,"orders":7},{"quantity":13386,"price":0.75,"orders":3},{"quantity":22310,"price":0.7,"orders":4}],"sell":[{"quantity":26772,"price":1.0,"orders":4},{"quantity":17848,"price":1.05,"orders":4},{"quantity":17848,"price":1.1,"orders":4},{"quantity":8924,"price":1.15,"orders":2},{"quantity":8924,"price":1.2,"orders":2}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|105415","symbol":"LTF25SEP217.5PE","last_price":0.95,"volume":111550,"average_price":0.97,"oi":490820.0,"net_change":-0.25,"total_buy_quantity":1169044.0,"total_sell_quantity":553288.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1757584706688","oi_day_high":504206.0,"oi_day_low":490820.0},"NSE_FO:IDFCFIRSTB25SEP68CE":{"ohlc":{"open":5.45,"high":5.5,"low":4.9,"close":4.9},"depth":{"buy":[{"quantity":18550,"price":4.9,"orders":2},{"quantity":18550,"price":4.85,"orders":2},{"quantity":18550,"price":4.8,"orders":2},{"quantity":18550,"price":4.75,"orders":2},{"quantity":9275,"price":4.7,"orders":1}],"sell":[{"quantity":18550,"price":5.0,"orders":2},{"quantity":27825,"price":5.05,"orders":3},{"quantity":18550,"price":5.1,"orders":2},{"quantity":46375,"price":5.15,"orders":2},{"quantity":9275,"price":5.2,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|96692","symbol":"IDFCFIRSTB25SEP68CE","last_price":4.9,"volume":129850,"average_price":5.18,"oi":1947750.0,"net_change":-0.5,"total_buy_quantity":575050.0,"total_sell_quantity":1177925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.4,"last_trade_time":"1757584710989","oi_day_high":1975575.0,"oi_day_low":1947750.0},"NSE_FO:TITAGARH25SEP840CE":{"ohlc":{"open":73.5,"high":78.8,"low":70.95,"close":73.5},"depth":{"buy":[{"quantity":2175,"price":71.4,"orders":3},{"quantity":725,"price":71.35,"orders":1},{"quantity":725,"price":71.15,"orders":1},{"quantity":725,"price":71.0,"orders":1},{"quantity":2175,"price":69.1,"orders":1}],"sell":[{"quantity":725,"price":74.5,"orders":1},{"quantity":725,"price":74.55,"orders":1},{"quantity":725,"price":74.65,"orders":1},{"quantity":725,"price":74.7,"orders":1},{"quantity":1450,"price":75.0,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|142119","symbol":"TITAGARH25SEP840CE","last_price":73.5,"volume":18850,"average_price":73.7,"oi":48575.0,"net_change":0.0,"total_buy_quantity":79750.0,"total_sell_quantity":82650.0,"lower_circuit_limit":12.6,"upper_circuit_limit":134.4,"last_trade_time":"1757584774363","oi_day_high":52925.0,"oi_day_low":48575.0},"NSE_FO:VOLTAS25SEP1360CE":{"ohlc":{"open":43.3,"high":52.15,"low":39.1,"close":52.15},"depth":{"buy":[{"quantity":750,"price":52.4,"orders":2},{"quantity":375,"price":52.25,"orders":1},{"quantity":375,"price":52.0,"orders":1},{"quantity":375,"price":51.6,"orders":1},{"quantity":375,"price":51.2,"orders":1}],"sell":[{"quantity":375,"price":53.1,"orders":1},{"quantity":375,"price":53.15,"orders":1},{"quantity":375,"price":53.2,"orders":1},{"quantity":375,"price":53.25,"orders":1},{"quantity":375,"price":53.3,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|144146","symbol":"VOLTAS25SEP1360CE","last_price":52.15,"volume":91500,"average_price":44.99,"oi":66375.0,"net_change":6.5,"total_buy_quantity":61875.0,"total_sell_quantity":26625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":100.4,"last_trade_time":"1757584668538","oi_day_high":75750.0,"oi_day_low":66375.0},"NSE_FO:CROMPTON25SEP325CE":{"ohlc":{"open":5.0,"high":5.3,"low":3.85,"close":4.1},"depth":{"buy":[{"quantity":3600,"price":4.1,"orders":2},{"quantity":7200,"price":4.05,"orders":4},{"quantity":5400,"price":4.0,"orders":3},{"quantity":9000,"price":3.95,"orders":5},{"quantity":5400,"price":3.9,"orders":3}],"sell":[{"quantity":1800,"price":4.2,"orders":1},{"quantity":12600,"price":4.25,"orders":5},{"quantity":18000,"price":4.3,"orders":7},{"quantity":9000,"price":4.35,"orders":3},{"quantity":7200,"price":4.4,"orders":4}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|79145","symbol":"CROMPTON25SEP325CE","last_price":4.1,"volume":1069200,"average_price":4.43,"oi":696600.0,"net_change":-0.8,"total_buy_quantity":585000.0,"total_sell_quantity":513000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.9,"last_trade_time":"1757584785105","oi_day_high":718200.0,"oi_day_low":385200.0},"NSE_FO:GODREJCP25SEP1260PE":{"ohlc":{"open":30.2,"high":36.3,"low":26.0,"close":29.95},"depth":{"buy":[{"quantity":500,"price":29.15,"orders":1},{"quantity":500,"price":29.1,"orders":1},{"quantity":500,"price":29.05,"orders":1},{"quantity":500,"price":28.65,"orders":1},{"quantity":500,"price":26.0,"orders":1}],"sell":[{"quantity":500,"price":30.05,"orders":1},{"quantity":500,"price":30.45,"orders":1},{"quantity":500,"price":30.5,"orders":1},{"quantity":500,"price":30.8,"orders":1},{"quantity":500,"price":30.85,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|86437","symbol":"GODREJCP25SEP1260PE","last_price":29.95,"volume":162000,"average_price":30.41,"oi":138500.0,"net_change":-0.25,"total_buy_quantity":115500.0,"total_sell_quantity":113500.0,"lower_circuit_limit":1.0,"upper_circuit_limit":59.4,"last_trade_time":"1757584766122","oi_day_high":149500.0,"oi_day_low":121500.0},"NSE_FO:BHARTIARTL25SEP1880PE":{"ohlc":{"open":21.0,"high":21.0,"low":11.05,"close":11.4},"depth":{"buy":[{"quantity":950,"price":11.4,"orders":2},{"quantity":1425,"price":11.35,"orders":3},{"quantity":2375,"price":11.3,"orders":5},{"quantity":1900,"price":11.25,"orders":4},{"quantity":950,"price":11.2,"orders":2}],"sell":[{"quantity":950,"price":11.55,"orders":2},{"quantity":1425,"price":11.6,"orders":3},{"quantity":1900,"price":11.65,"orders":4},{"quantity":950,"price":11.7,"orders":2},{"quantity":1900,"price":11.85,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|73379","symbol":"BHARTIARTL25SEP1880PE","last_price":11.4,"volume":1259700,"average_price":15.12,"oi":553375.0,"net_change":-6.85,"total_buy_quantity":338675.0,"total_sell_quantity":124925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.7,"last_trade_time":"1757584784756","oi_day_high":569525.0,"oi_day_low":485450.0},"NSE_FO:ADANIENSOL25SEP780CE":{"ohlc":{"open":42.95,"high":65.25,"low":42.95,"close":45.85},"depth":{"buy":[{"quantity":1350,"price":45.1,"orders":2},{"quantity":675,"price":45.05,"orders":1},{"quantity":675,"price":44.65,"orders":1},{"quantity":675,"price":44.6,"orders":1},{"quantity":675,"price":44.55,"orders":1}],"sell":[{"quantity":675,"price":46.2,"orders":1},{"quantity":675,"price":46.25,"orders":1},{"quantity":675,"price":46.55,"orders":1},{"quantity":675,"price":46.6,"orders":1},{"quantity":1350,"price":46.85,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|61577","symbol":"ADANIENSOL25SEP780CE","last_price":45.85,"volume":245025,"average_price":51.91,"oi":745875.0,"net_change":3.4,"total_buy_quantity":126225.0,"total_sell_quantity":86400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.1,"last_trade_time":"1757584610617","oi_day_high":837000.0,"oi_day_low":745875.0},"NSE_FO:CAMS25SEP3700CE":{"ohlc":{"open":252.55,"high":252.6,"low":193.1,"close":196.25},"depth":{"buy":[{"quantity":150,"price":191.0,"orders":1},{"quantity":150,"price":190.95,"orders":1},{"quantity":150,"price":190.05,"orders":1},{"quantity":300,"price":174.75,"orders":1},{"quantity":300,"price":174.6,"orders":1}],"sell":[{"quantity":150,"price":208.2,"orders":1},{"quantity":150,"price":224.8,"orders":1},{"quantity":600,"price":240.4,"orders":1},{"quantity":450,"price":240.85,"orders":1},{"quantity":750,"price":242.35,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|73960","symbol":"CAMS25SEP3700CE","last_price":196.25,"volume":3000,"average_price":214.54,"oi":35250.0,"net_change":-36.75,"total_buy_quantity":11550.0,"total_sell_quantity":14100.0,"lower_circuit_limit":39.05,"upper_circuit_limit":426.95,"last_trade_time":"1757579804947","oi_day_high":35550.0,"oi_day_low":35100.0},"NSE_FO:AMBER25SEP7200CE":{"ohlc":{"open":625.0,"high":625.0,"low":625.0,"close":625.0},"depth":{"buy":[{"quantity":200,"price":718.0,"orders":1},{"quantity":100,"price":717.95,"orders":1},{"quantity":800,"price":717.55,"orders":1},{"quantity":400,"price":680.0,"orders":1},{"quantity":100,"price":661.4,"orders":1}],"sell":[{"quantity":100,"price":778.35,"orders":1},{"quantity":800,"price":778.4,"orders":1},{"quantity":500,"price":779.25,"orders":1},{"quantity":400,"price":780.7,"orders":1},{"quantity":1000,"price":787.15,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|65974","symbol":"AMBER25SEP7200CE","last_price":625.0,"volume":0,"average_price":0.0,"oi":600.0,"net_change":0.0,"total_buy_quantity":6300.0,"total_sell_quantity":6800.0,"lower_circuit_limit":292.05,"upper_circuit_limit":1384.65,"last_trade_time":"1757404789000","oi_day_high":600.0,"oi_day_low":600.0},"NSE_FO:INDIANB25SEP650PE":{"ohlc":{"open":2.75,"high":3.5,"low":2.45,"close":3.0},"depth":{"buy":[{"quantity":3000,"price":3.0,"orders":3},{"quantity":6000,"price":2.95,"orders":6},{"quantity":4000,"price":2.9,"orders":4},{"quantity":5000,"price":2.85,"orders":5},{"quantity":4000,"price":2.8,"orders":4}],"sell":[{"quantity":3000,"price":3.15,"orders":3},{"quantity":3000,"price":3.2,"orders":3},{"quantity":2000,"price":3.25,"orders":2},{"quantity":2000,"price":3.3,"orders":2},{"quantity":1000,"price":3.35,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|96190","symbol":"INDIANB25SEP650PE","last_price":3.0,"volume":238000,"average_price":3.09,"oi":174000.0,"net_change":0.05,"total_buy_quantity":326000.0,"total_sell_quantity":185000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1757584762046","oi_day_high":189000.0,"oi_day_low":130000.0},"NSE_FO:CDSL25SEP1460CE":{"ohlc":{"open":102.6,"high":111.25,"low":87.0,"close":87.5},"depth":{"buy":[{"quantity":1900,"price":81.5,"orders":3},{"quantity":475,"price":81.45,"orders":1},{"quantity":1425,"price":81.35,"orders":3},{"quantity":475,"price":80.75,"orders":1},{"quantity":4750,"price":80.05,"orders":2}],"sell":[{"quantity":950,"price":92.2,"orders":2},{"quantity":475,"price":92.25,"orders":1},{"quantity":4750,"price":92.5,"orders":2},{"quantity":950,"price":92.55,"orders":1},{"quantity":950,"price":92.75,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|74934","symbol":"CDSL25SEP1460CE","last_price":87.5,"volume":13300,"average_price":96.75,"oi":68400.0,"net_change":-8.9,"total_buy_quantity":41800.0,"total_sell_quantity":56050.0,"lower_circuit_limit":10.8,"upper_circuit_limit":182.0,"last_trade_time":"1757584417030","oi_day_high":71250.0,"oi_day_low":68400.0},"NSE_FO:KAYNES25SEP6200CE":{"ohlc":{"open":934.95,"high":934.95,"low":934.95,"close":934.95},"depth":{"buy":[{"quantity":400,"price":903.45,"orders":1},{"quantity":100,"price":903.4,"orders":1},{"quantity":300,"price":892.0,"orders":3},{"quantity":400,"price":891.5,"orders":1},{"quantity":1000,"price":888.9,"orders":1}],"sell":[{"quantity":400,"price":986.05,"orders":1},{"quantity":100,"price":986.1,"orders":1},{"quantity":400,"price":991.0,"orders":1},{"quantity":500,"price":996.05,"orders":1},{"quantity":1000,"price":1004.05,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|104797","symbol":"KAYNES25SEP6200CE","last_price":934.95,"volume":0,"average_price":0.0,"oi":9300.0,"net_change":0.0,"total_buy_quantity":7700.0,"total_sell_quantity":8300.0,"lower_circuit_limit":385.6,"upper_circuit_limit":1484.3,"last_trade_time":"1757483711000","oi_day_high":9300.0,"oi_day_low":9300.0},"NSE_FO:TATASTEEL25SEP152.5PE":{"ohlc":{"open":0.3,"high":0.3,"low":0.25,"close":0.3},"depth":{"buy":[{"quantity":198000,"price":0.25,"orders":8},{"quantity":1237500,"price":0.2,"orders":17},{"quantity":1050500,"price":0.15,"orders":11},{"quantity":533500,"price":0.1,"orders":8},{"quantity":687500,"price":0.05,"orders":10}],"sell":[{"quantity":308000,"price":0.3,"orders":14},{"quantity":220000,"price":0.35,"orders":5},{"quantity":203500,"price":0.4,"orders":9},{"quantity":126500,"price":0.45,"orders":2},{"quantity":126500,"price":0.5,"orders":2}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|128688","symbol":"TATASTEEL25SEP152.5PE","last_price":0.3,"volume":407000,"average_price":0.25,"oi":2475000.0,"net_change":0.0,"total_buy_quantity":3707000.0,"total_sell_quantity":1771000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1757584246499","oi_day_high":2546500.0,"oi_day_low":2453000.0},"NSE_FO:OBEROIRLTY25SEP1620PE":{"ohlc":{"open":41.05,"high":45.5,"low":34.0,"close":42.05},"depth":{"buy":[{"quantity":350,"price":42.2,"orders":1},{"quantity":350,"price":42.15,"orders":1},{"quantity":350,"price":42.05,"orders":1},{"quantity":350,"price":42.0,"orders":1},{"quantity":350,"price":41.95,"orders":1}],"sell":[{"quantity":350,"price":43.15,"orders":1},{"quantity":350,"price":43.2,"orders":1},{"quantity":350,"price":43.25,"orders":1},{"quantity":350,"price":43.3,"orders":1},{"quantity":350,"price":43.7,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|114400","symbol":"OBEROIRLTY25SEP1620PE","last_price":42.05,"volume":66500,"average_price":40.67,"oi":52500.0,"net_change":3.65,"total_buy_quantity":62300.0,"total_sell_quantity":73500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.35,"last_trade_time":"1757584694002","oi_day_high":57750.0,"oi_day_low":52150.0},"NSE_FO:ONGC25SEP235CE":{"ohlc":{"open":2.95,"high":4.45,"low":2.9,"close":3.7},"depth":{"buy":[{"quantity":24750,"price":3.7,"orders":9},{"quantity":51750,"price":3.65,"orders":11},{"quantity":47250,"price":3.6,"orders":13},{"quantity":60750,"price":3.55,"orders":9},{"quantity":45000,"price":3.5,"orders":12}],"sell":[{"quantity":38250,"price":3.8,"orders":12},{"quantity":9000,"price":3.85,"orders":4},{"quantity":22500,"price":3.9,"orders":9},{"quantity":18000,"price":3.95,"orders":4},{"quantity":22500,"price":4.0,"orders":6}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|115072","symbol":"ONGC25SEP235CE","last_price":3.7,"volume":17370000,"average_price":3.82,"oi":4189500.0,"net_change":0.65,"total_buy_quantity":1347750.0,"total_sell_quantity":1005750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1757584787226","oi_day_high":4362750.0,"oi_day_low":3741750.0},"NSE_FO:EXIDEIND25SEP395PE":{"ohlc":{"open":1.45,"high":1.45,"low":1.2,"close":1.25},"depth":{"buy":[{"quantity":1800,"price":1.2,"orders":1},{"quantity":1800,"price":1.15,"orders":1},{"quantity":5400,"price":1.1,"orders":3},{"quantity":5400,"price":1.05,"orders":3},{"quantity":1800,"price":1.0,"orders":1}],"sell":[{"quantity":9000,"price":1.35,"orders":5},{"quantity":5400,"price":1.4,"orders":3},{"quantity":3600,"price":1.45,"orders":2},{"quantity":1800,"price":1.5,"orders":1},{"quantity":23400,"price":1.55,"orders":4}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|83912","symbol":"EXIDEIND25SEP395PE","last_price":1.25,"volume":36000,"average_price":1.28,"oi":403200.0,"net_change":-0.2,"total_buy_quantity":426600.0,"total_sell_quantity":403200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1757584788300","oi_day_high":412200.0,"oi_day_low":403200.0},"NSE_FO:JSWENERGY25SEP500CE":{"ohlc":{"open":25.0,"high":34.5,"low":25.0,"close":28.3},"depth":{"buy":[{"quantity":1000,"price":27.95,"orders":1},{"quantity":2000,"price":27.9,"orders":2},{"quantity":2000,"price":27.85,"orders":2},{"quantity":2000,"price":27.8,"orders":2},{"quantity":4000,"price":27.35,"orders":1}],"sell":[{"quantity":1000,"price":28.35,"orders":1},{"quantity":1000,"price":28.4,"orders":1},{"quantity":1000,"price":28.45,"orders":1},{"quantity":1000,"price":28.6,"orders":1},{"quantity":1000,"price":28.65,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|103198","symbol":"JSWENERGY25SEP500CE","last_price":28.3,"volume":466000,"average_price":30.2,"oi":597000.0,"net_change":2.05,"total_buy_quantity":120000.0,"total_sell_quantity":219000.0,"lower_circuit_limit":0.7,"upper_circuit_limit":51.8,"last_trade_time":"1757584770359","oi_day_high":646000.0,"oi_day_low":557000.0},"NSE_FO:LODHA25SEP1200CE":{"ohlc":{"open":30.0,"high":30.95,"low":23.75,"close":27.1},"depth":{"buy":[{"quantity":450,"price":27.1,"orders":1},{"quantity":450,"price":27.05,"orders":1},{"quantity":450,"price":27.0,"orders":1},{"quantity":450,"price":26.95,"orders":1},{"quantity":450,"price":26.9,"orders":1}],"sell":[{"quantity":450,"price":27.5,"orders":1},{"quantity":900,"price":27.65,"orders":2},{"quantity":900,"price":27.7,"orders":2},{"quantity":450,"price":27.8,"orders":1},{"quantity":1350,"price":27.85,"orders":2}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|108154","symbol":"LODHA25SEP1200CE","last_price":27.1,"volume":469800,"average_price":27.14,"oi":396900.0,"net_change":-0.95,"total_buy_quantity":182250.0,"total_sell_quantity":129150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.3,"last_trade_time":"1757584770214","oi_day_high":417600.0,"oi_day_low":319950.0},"NSE_FO:HINDUNILVR25SEP2660PE":{"ohlc":{"open":46.25,"high":60.05,"low":39.55,"close":56.05},"depth":{"buy":[{"quantity":600,"price":53.5,"orders":2},{"quantity":600,"price":53.45,"orders":2},{"quantity":300,"price":53.4,"orders":1},{"quantity":300,"price":53.35,"orders":1},{"quantity":300,"price":53.25,"orders":1}],"sell":[{"quantity":300,"price":55.55,"orders":1},{"quantity":300,"price":55.6,"orders":1},{"quantity":300,"price":55.9,"orders":1},{"quantity":300,"price":56.95,"orders":1},{"quantity":300,"price":57.0,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|91737","symbol":"HINDUNILVR25SEP2660PE","last_price":56.05,"volume":143700,"average_price":48.49,"oi":105000.0,"net_change":10.9,"total_buy_quantity":69600.0,"total_sell_quantity":35700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":94.95,"last_trade_time":"1757584740005","oi_day_high":125100.0,"oi_day_low":104700.0},"NSE_FO:IDEA25SEP7PE":{"ohlc":{"open":0.25,"high":0.25,"low":0.15,"close":0.2},"depth":{"buy":[{"quantity":85770000,"price":0.15,"orders":149},{"quantity":74548425,"price":0.1,"orders":125},{"quantity":76263825,"price":0.05,"orders":127},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":11007150,"price":0.2,"orders":24},{"quantity":29447700,"price":0.25,"orders":125},{"quantity":31306050,"price":0.3,"orders":72},{"quantity":19083825,"price":0.35,"orders":33},{"quantity":10149450,"price":0.4,"orders":16}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|94152","symbol":"IDEA25SEP7PE","last_price":0.2,"volume":73762200,"average_price":0.2,"oi":2.96120925E8,"net_change":-0.05,"total_buy_quantity":2.3658225E8,"total_sell_quantity":1.13859675E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1757584792768","oi_day_high":3.0033795E8,"oi_day_low":2.956206E8},"NSE_FO:IOC25SEP137.5CE":{"ohlc":{"open":5.45,"high":8.75,"low":5.45,"close":7.7},"depth":{"buy":[{"quantity":4875,"price":7.55,"orders":1},{"quantity":14625,"price":7.5,"orders":3},{"quantity":4875,"price":7.45,"orders":1},{"quantity":9750,"price":7.4,"orders":2},{"quantity":9750,"price":7.3,"orders":1}],"sell":[{"quantity":4875,"price":7.65,"orders":1},{"quantity":4875,"price":7.7,"orders":1},{"quantity":4875,"price":7.75,"orders":1},{"quantity":4875,"price":7.8,"orders":1},{"quantity":4875,"price":7.85,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|41955","symbol":"IOC25SEP137.5CE","last_price":7.7,"volume":273000,"average_price":7.54,"oi":541125.0,"net_change":2.45,"total_buy_quantity":667875.0,"total_sell_quantity":565500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.25,"last_trade_time":"1757584665091","oi_day_high":550875.0,"oi_day_low":526500.0},"NSE_FO:CANBK25SEP105PE":{"ohlc":{"open":0.55,"high":0.55,"low":0.35,"close":0.45},"depth":{"buy":[{"quantity":270000,"price":0.45,"orders":9},{"quantity":486000,"price":0.4,"orders":10},{"quantity":735750,"price":0.35,"orders":21},{"quantity":1876500,"price":0.3,"orders":26},{"quantity":1451250,"price":0.25,"orders":16}],"sell":[{"quantity":101250,"price":0.5,"orders":6},{"quantity":162000,"price":0.55,"orders":7},{"quantity":54000,"price":0.6,"orders":4},{"quantity":135000,"price":0.65,"orders":3},{"quantity":54000,"price":0.7,"orders":3}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|74416","symbol":"CANBK25SEP105PE","last_price":0.45,"volume":6864750,"average_price":0.42,"oi":6540750.0,"net_change":-0.15,"total_buy_quantity":7816500.0,"total_sell_quantity":1215000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1757584796117","oi_day_high":6783750.0,"oi_day_low":6216750.0},"NSE_FO:NTPC25SEP330CE":{"ohlc":{"open":4.35,"high":7.35,"low":4.2,"close":6.3},"depth":{"buy":[{"quantity":12000,"price":6.2,"orders":6},{"quantity":21000,"price":6.15,"orders":9},{"quantity":16500,"price":6.1,"orders":10},{"quantity":12000,"price":6.05,"orders":6},{"quantity":10500,"price":6.0,"orders":4}],"sell":[{"quantity":9000,"price":6.25,"orders":4},{"quantity":9000,"price":6.3,"orders":4},{"quantity":21000,"price":6.35,"orders":8},{"quantity":12000,"price":6.4,"orders":5},{"quantity":12000,"price":6.45,"orders":6}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|118622","symbol":"NTPC25SEP330CE","last_price":6.3,"volume":13983000,"average_price":6.0,"oi":4831500.0,"net_change":2.4,"total_buy_quantity":724500.0,"total_sell_quantity":556500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.9,"last_trade_time":"1757584799596","oi_day_high":6064500.0,"oi_day_low":4831500.0},"NSE_FO:IGL25SEP205PE":{"ohlc":{"open":2.7,"high":2.7,"low":1.75,"close":1.85},"depth":{"buy":[{"quantity":5500,"price":1.75,"orders":2},{"quantity":30250,"price":1.7,"orders":8},{"quantity":11000,"price":1.65,"orders":4},{"quantity":8250,"price":1.6,"orders":3},{"quantity":5500,"price":1.55,"orders":2}],"sell":[{"quantity":19250,"price":1.85,"orders":5},{"quantity":22000,"price":1.9,"orders":7},{"quantity":11000,"price":1.95,"orders":3},{"quantity":11000,"price":2.0,"orders":4},{"quantity":11000,"price":2.05,"orders":4}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|95070","symbol":"IGL25SEP205PE","last_price":1.85,"volume":1003750,"average_price":1.94,"oi":440000.0,"net_change":-0.9,"total_buy_quantity":506000.0,"total_sell_quantity":577500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.75,"last_trade_time":"1757584543978","oi_day_high":519750.0,"oi_day_low":440000.0},"NSE_FO:SRF25SEP2850CE":{"ohlc":{"open":169.8,"high":178.0,"low":146.6,"close":161.7},"depth":{"buy":[{"quantity":200,"price":164.6,"orders":1},{"quantity":200,"price":164.5,"orders":1},{"quantity":200,"price":159.0,"orders":1},{"quantity":200,"price":158.95,"orders":1},{"quantity":200,"price":158.9,"orders":1}],"sell":[{"quantity":200,"price":168.0,"orders":1},{"quantity":200,"price":168.05,"orders":1},{"quantity":200,"price":168.15,"orders":1},{"quantity":200,"price":168.25,"orders":1},{"quantity":200,"price":168.85,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|124845","symbol":"SRF25SEP2850CE","last_price":161.7,"volume":9600,"average_price":157.05,"oi":49400.0,"net_change":8.55,"total_buy_quantity":23800.0,"total_sell_quantity":31200.0,"lower_circuit_limit":37.95,"upper_circuit_limit":268.35,"last_trade_time":"1757583479433","oi_day_high":49600.0,"oi_day_low":48200.0},"NSE_FO:RECLTD25SEP350CE":{"ohlc":{"open":25.9,"high":28.8,"low":25.45,"close":27.2},"depth":{"buy":[{"quantity":1275,"price":26.9,"orders":1},{"quantity":1275,"price":26.75,"orders":1},{"quantity":1275,"price":26.7,"orders":1},{"quantity":1275,"price":26.55,"orders":1},{"quantity":6375,"price":26.0,"orders":2}],"sell":[{"quantity":3825,"price":27.15,"orders":3},{"quantity":1275,"price":27.2,"orders":1},{"quantity":1275,"price":27.3,"orders":1},{"quantity":1275,"price":27.35,"orders":1},{"quantity":2550,"price":27.45,"orders":2}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|120463","symbol":"RECLTD25SEP350CE","last_price":27.2,"volume":158100,"average_price":27.43,"oi":1111800.0,"net_change":2.55,"total_buy_quantity":138975.0,"total_sell_quantity":164475.0,"lower_circuit_limit":4.5,"upper_circuit_limit":44.8,"last_trade_time":"1757584740004","oi_day_high":1155150.0,"oi_day_low":1106700.0},"NSE_FO:LAURUSLABS25SEP860PE":{"ohlc":{"open":6.75,"high":10.2,"low":6.15,"close":7.75},"depth":{"buy":[{"quantity":3400,"price":7.55,"orders":2},{"quantity":1700,"price":7.5,"orders":1},{"quantity":1700,"price":7.45,"orders":1},{"quantity":1700,"price":7.2,"orders":1},{"quantity":3400,"price":7.15,"orders":2}],"sell":[{"quantity":5100,"price":7.8,"orders":3},{"quantity":1700,"price":7.85,"orders":1},{"quantity":1700,"price":7.9,"orders":1},{"quantity":1700,"price":8.0,"orders":1},{"quantity":3400,"price":8.05,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|107061","symbol":"LAURUSLABS25SEP860PE","last_price":7.75,"volume":120700,"average_price":8.2,"oi":389300.0,"net_change":-0.2,"total_buy_quantity":278800.0,"total_sell_quantity":351900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.95,"last_trade_time":"1757584740005","oi_day_high":397800.0,"oi_day_low":374000.0},"NSE_FO:IRCTC25SEP700CE":{"ohlc":{"open":26.8,"high":30.0,"low":25.1,"close":26.55},"depth":{"buy":[{"quantity":875,"price":26.1,"orders":1},{"quantity":1750,"price":26.05,"orders":2},{"quantity":875,"price":26.0,"orders":1},{"quantity":875,"price":25.85,"orders":1},{"quantity":875,"price":25.4,"orders":1}],"sell":[{"quantity":875,"price":27.6,"orders":1},{"quantity":875,"price":27.7,"orders":1},{"quantity":875,"price":27.75,"orders":1},{"quantity":875,"price":27.85,"orders":1},{"quantity":875,"price":27.95,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|101229","symbol":"IRCTC25SEP700CE","last_price":26.55,"volume":186375,"average_price":27.17,"oi":292250.0,"net_change":0.65,"total_buy_quantity":91000.0,"total_sell_quantity":112000.0,"lower_circuit_limit":1.85,"upper_circuit_limit":49.95,"last_trade_time":"1757584588578","oi_day_high":307125.0,"oi_day_low":291375.0},"NSE_FO:INOXWIND25SEP135CE":{"ohlc":{"open":15.3,"high":15.4,"low":14.0,"close":14.6},"depth":{"buy":[{"quantity":3272,"price":14.4,"orders":1},{"quantity":9816,"price":14.1,"orders":1},{"quantity":13088,"price":13.8,"orders":1},{"quantity":19632,"price":13.0,"orders":1},{"quantity":16360,"price":12.85,"orders":1}],"sell":[{"quantity":3272,"price":14.8,"orders":1},{"quantity":6544,"price":14.85,"orders":2},{"quantity":3272,"price":14.9,"orders":1},{"quantity":3272,"price":15.15,"orders":1},{"quantity":3272,"price":15.4,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|97815","symbol":"INOXWIND25SEP135CE","last_price":14.6,"volume":39264,"average_price":14.66,"oi":170144.0,"net_change":-0.35,"total_buy_quantity":261760.0,"total_sell_quantity":353376.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.95,"last_trade_time":"1757583019002","oi_day_high":179960.0,"oi_day_low":166872.0},"NSE_FO:KOTAKBANK25SEP1940CE":{"ohlc":{"open":53.8,"high":59.7,"low":45.55,"close":53.2},"depth":{"buy":[{"quantity":400,"price":52.55,"orders":1},{"quantity":400,"price":52.5,"orders":1},{"quantity":400,"price":52.25,"orders":1},{"quantity":400,"price":52.2,"orders":1},{"quantity":400,"price":52.05,"orders":1}],"sell":[{"quantity":400,"price":53.15,"orders":1},{"quantity":400,"price":53.2,"orders":1},{"quantity":400,"price":53.25,"orders":1},{"quantity":400,"price":53.5,"orders":1},{"quantity":400,"price":53.55,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|102762","symbol":"KOTAKBANK25SEP1940CE","last_price":53.2,"volume":335200,"average_price":52.3,"oi":256800.0,"net_change":-1.6,"total_buy_quantity":53600.0,"total_sell_quantity":37200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":109.6,"last_trade_time":"1757584726738","oi_day_high":271600.0,"oi_day_low":255200.0},"NSE_FO:MUTHOOTFIN25SEP2650CE":{"ohlc":{"open":267.25,"high":276.2,"low":245.2,"close":251.6},"depth":{"buy":[{"quantity":275,"price":243.95,"orders":1},{"quantity":275,"price":243.85,"orders":1},{"quantity":275,"price":243.75,"orders":1},{"quantity":275,"price":243.7,"orders":1},{"quantity":825,"price":234.05,"orders":1}],"sell":[{"quantity":275,"price":257.6,"orders":1},{"quantity":275,"price":257.65,"orders":1},{"quantity":275,"price":257.7,"orders":1},{"quantity":275,"price":257.75,"orders":1},{"quantity":275,"price":257.8,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|110469","symbol":"MUTHOOTFIN25SEP2650CE","last_price":251.6,"volume":5775,"average_price":268.75,"oi":23100.0,"net_change":-49.5,"total_buy_quantity":19250.0,"total_sell_quantity":16225.0,"lower_circuit_limit":128.35,"upper_circuit_limit":419.55,"last_trade_time":"1757584795106","oi_day_high":26125.0,"oi_day_low":23100.0},"NSE_FO:JUBLFOOD25SEP640PE":{"ohlc":{"open":6.7,"high":8.5,"low":5.85,"close":7.2},"depth":{"buy":[{"quantity":1250,"price":7.15,"orders":1},{"quantity":2500,"price":7.05,"orders":2},{"quantity":2500,"price":6.95,"orders":2},{"quantity":1250,"price":6.85,"orders":1},{"quantity":2500,"price":6.8,"orders":1}],"sell":[{"quantity":2500,"price":7.4,"orders":2},{"quantity":1250,"price":7.45,"orders":1},{"quantity":1250,"price":7.5,"orders":1},{"quantity":1250,"price":7.55,"orders":1},{"quantity":1250,"price":7.65,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|104049","symbol":"JUBLFOOD25SEP640PE","last_price":7.2,"volume":165000,"average_price":7.36,"oi":241250.0,"net_change":0.35,"total_buy_quantity":256250.0,"total_sell_quantity":200000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.85,"last_trade_time":"1757584728556","oi_day_high":270000.0,"oi_day_low":241250.0},"NSE_FO:TATAMOTORS25SEP680CE":{"ohlc":{"open":37.85,"high":39.0,"low":34.1,"close":34.6},"depth":{"buy":[{"quantity":800,"price":34.5,"orders":1},{"quantity":1600,"price":34.45,"orders":2},{"quantity":800,"price":34.4,"orders":1},{"quantity":800,"price":34.35,"orders":1},{"quantity":800,"price":34.3,"orders":1}],"sell":[{"quantity":800,"price":34.8,"orders":1},{"quantity":1600,"price":34.85,"orders":2},{"quantity":800,"price":34.9,"orders":1},{"quantity":800,"price":34.95,"orders":1},{"quantity":800,"price":35.1,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|139512","symbol":"TATAMOTORS25SEP680CE","last_price":34.6,"volume":204800,"average_price":35.41,"oi":1598400.0,"net_change":-3.4,"total_buy_quantity":119200.0,"total_sell_quantity":116800.0,"lower_circuit_limit":9.4,"upper_circuit_limit":66.6,"last_trade_time":"1757584798725","oi_day_high":1630400.0,"oi_day_low":1596000.0},"NSE_FO:NESTLEIND25SEP1160PE":{"ohlc":{"open":2.4,"high":2.6,"low":1.8,"close":2.05},"depth":{"buy":[{"quantity":1000,"price":1.95,"orders":2},{"quantity":2000,"price":1.9,"orders":4},{"quantity":2000,"price":1.85,"orders":2},{"quantity":500,"price":1.8,"orders":1},{"quantity":500,"price":1.75,"orders":1}],"sell":[{"quantity":500,"price":2.1,"orders":1},{"quantity":500,"price":2.15,"orders":1},{"quantity":500,"price":2.2,"orders":1},{"quantity":500,"price":2.25,"orders":1},{"quantity":1000,"price":2.3,"orders":2}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|117394","symbol":"NESTLEIND25SEP1160PE","last_price":2.05,"volume":42500,"average_price":2.17,"oi":130000.0,"net_change":-0.55,"total_buy_quantity":89500.0,"total_sell_quantity":66500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1757584090336","oi_day_high":131500.0,"oi_day_low":127000.0},"NSE_FO:POLYCAB25SEP7100PE":{"ohlc":{"open":95.05,"high":114.3,"low":68.55,"close":81.05},"depth":{"buy":[{"quantity":125,"price":78.55,"orders":1},{"quantity":250,"price":78.5,"orders":2},{"quantity":125,"price":78.3,"orders":1},{"quantity":125,"price":77.95,"orders":1},{"quantity":125,"price":77.35,"orders":1}],"sell":[{"quantity":125,"price":81.9,"orders":1},{"quantity":125,"price":81.95,"orders":1},{"quantity":125,"price":82.6,"orders":1},{"quantity":125,"price":82.65,"orders":1},{"quantity":125,"price":86.25,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|119241","symbol":"POLYCAB25SEP7100PE","last_price":81.05,"volume":92125,"average_price":89.76,"oi":34875.0,"net_change":-10.0,"total_buy_quantity":29750.0,"total_sell_quantity":12375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":287.45,"last_trade_time":"1757584757914","oi_day_high":41625.0,"oi_day_low":34875.0},"NSE_FO:ASHOKLEY25SEP130CE":{"ohlc":{"open":5.45,"high":6.05,"low":4.55,"close":4.95},"depth":{"buy":[{"quantity":15000,"price":4.9,"orders":3},{"quantity":20000,"price":4.85,"orders":4},{"quantity":45000,"price":4.8,"orders":5},{"quantity":30000,"price":4.75,"orders":4},{"quantity":60000,"price":4.7,"orders":4}],"sell":[{"quantity":25000,"price":5.0,"orders":5},{"quantity":15000,"price":5.05,"orders":3},{"quantity":25000,"price":5.1,"orders":4},{"quantity":55000,"price":5.15,"orders":4},{"quantity":10000,"price":5.2,"orders":2}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|68083","symbol":"ASHOKLEY25SEP130CE","last_price":4.95,"volume":3040000,"average_price":5.09,"oi":4740000.0,"net_change":-0.65,"total_buy_quantity":965000.0,"total_sell_quantity":1075000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.6,"last_trade_time":"1757584768493","oi_day_high":4740000.0,"oi_day_low":4520000.0},"NSE_FO:UNITDSPR25SEP1280PE":{"ohlc":{"open":9.75,"high":11.95,"low":7.3,"close":7.35},"depth":{"buy":[{"quantity":400,"price":7.25,"orders":1},{"quantity":800,"price":7.2,"orders":2},{"quantity":400,"price":7.15,"orders":1},{"quantity":800,"price":7.1,"orders":2},{"quantity":400,"price":7.0,"orders":1}],"sell":[{"quantity":400,"price":7.55,"orders":1},{"quantity":800,"price":7.6,"orders":2},{"quantity":400,"price":7.65,"orders":1},{"quantity":400,"price":8.1,"orders":1},{"quantity":800,"price":8.15,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|143479","symbol":"UNITDSPR25SEP1280PE","last_price":7.35,"volume":97600,"average_price":9.31,"oi":180400.0,"net_change":-4.45,"total_buy_quantity":154000.0,"total_sell_quantity":67200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.35,"last_trade_time":"1757584788762","oi_day_high":186400.0,"oi_day_low":172800.0},"NSE_FO:KPITTECH25SEP1180CE":{"ohlc":{"open":111.0,"high":111.0,"low":91.65,"close":91.65},"depth":{"buy":[{"quantity":400,"price":93.9,"orders":1},{"quantity":400,"price":93.85,"orders":1},{"quantity":400,"price":93.8,"orders":1},{"quantity":400,"price":93.7,"orders":1},{"quantity":400,"price":93.65,"orders":1}],"sell":[{"quantity":400,"price":95.0,"orders":1},{"quantity":400,"price":95.9,"orders":1},{"quantity":400,"price":95.95,"orders":1},{"quantity":4000,"price":97.3,"orders":1},{"quantity":1600,"price":97.6,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|103335","symbol":"KPITTECH25SEP1180CE","last_price":91.65,"volume":6000,"average_price":97.36,"oi":19200.0,"net_change":-23.55,"total_buy_quantity":48400.0,"total_sell_quantity":42000.0,"lower_circuit_limit":41.35,"upper_circuit_limit":189.05,"last_trade_time":"1757576683256","oi_day_high":19200.0,"oi_day_low":19200.0},"NSE_FO:ITC25SEP400CE":{"ohlc":{"open":15.7,"high":18.2,"low":15.7,"close":17.1},"depth":{"buy":[{"quantity":4800,"price":17.0,"orders":3},{"quantity":1600,"price":16.95,"orders":1},{"quantity":1600,"price":16.9,"orders":1},{"quantity":1600,"price":16.8,"orders":1},{"quantity":1600,"price":16.75,"orders":1}],"sell":[{"quantity":1600,"price":17.2,"orders":1},{"quantity":1600,"price":17.25,"orders":1},{"quantity":1600,"price":17.3,"orders":1},{"quantity":1600,"price":17.35,"orders":1},{"quantity":1600,"price":17.4,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|101931","symbol":"ITC25SEP400CE","last_price":17.1,"volume":619200,"average_price":17.13,"oi":1112000.0,"net_change":1.75,"total_buy_quantity":238400.0,"total_sell_quantity":240000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.35,"last_trade_time":"1757584760894","oi_day_high":1275200.0,"oi_day_low":1112000.0},"NSE_FO:HFCL25SEP70CE":{"ohlc":{"open":3.1,"high":3.65,"low":2.75,"close":2.9},"depth":{"buy":[{"quantity":70950,"price":2.85,"orders":10},{"quantity":58050,"price":2.8,"orders":9},{"quantity":25800,"price":2.75,"orders":4},{"quantity":38700,"price":2.7,"orders":6},{"quantity":25800,"price":2.65,"orders":4}],"sell":[{"quantity":109650,"price":2.95,"orders":10},{"quantity":51600,"price":3.0,"orders":6},{"quantity":32250,"price":3.05,"orders":5},{"quantity":51600,"price":3.1,"orders":5},{"quantity":32250,"price":3.15,"orders":4}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|92222","symbol":"HFCL25SEP70CE","last_price":2.9,"volume":3373350,"average_price":3.12,"oi":4618200.0,"net_change":-0.25,"total_buy_quantity":1270650.0,"total_sell_quantity":2283300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1757584780783","oi_day_high":4631100.0,"oi_day_low":3676500.0},"NSE_FO:PETRONET25SEP270PE":{"ohlc":{"open":3.5,"high":3.5,"low":2.4,"close":2.5},"depth":{"buy":[{"quantity":10800,"price":2.4,"orders":5},{"quantity":7200,"price":2.35,"orders":4},{"quantity":7200,"price":2.3,"orders":4},{"quantity":19800,"price":2.25,"orders":3},{"quantity":12600,"price":2.2,"orders":2}],"sell":[{"quantity":3600,"price":2.5,"orders":2},{"quantity":7200,"price":2.55,"orders":4},{"quantity":5400,"price":2.6,"orders":3},{"quantity":10800,"price":2.65,"orders":3},{"quantity":32400,"price":2.7,"orders":4}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|122431","symbol":"PETRONET25SEP270PE","last_price":2.5,"volume":1242000,"average_price":2.68,"oi":1301400.0,"net_change":-1.0,"total_buy_quantity":334800.0,"total_sell_quantity":457200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1757584753951","oi_day_high":1368000.0,"oi_day_low":1182600.0},"NSE_FO:PRESTIGE25SEP1580PE":{"ohlc":{"open":50.6,"high":53.4,"low":44.2,"close":50.5},"depth":{"buy":[{"quantity":450,"price":48.0,"orders":1},{"quantity":450,"price":47.95,"orders":1},{"quantity":450,"price":47.5,"orders":1},{"quantity":450,"price":43.55,"orders":1},{"quantity":4500,"price":43.5,"orders":1}],"sell":[{"quantity":450,"price":49.2,"orders":1},{"quantity":450,"price":55.45,"orders":1},{"quantity":1350,"price":55.5,"orders":1},{"quantity":900,"price":56.0,"orders":1},{"quantity":5850,"price":59.75,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|119978","symbol":"PRESTIGE25SEP1580PE","last_price":50.5,"volume":17550,"average_price":49.06,"oi":61200.0,"net_change":1.15,"total_buy_quantity":30150.0,"total_sell_quantity":41400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":109.55,"last_trade_time":"1757583855020","oi_day_high":61200.0,"oi_day_low":57150.0},"NSE_FO:ABB25SEP5000PE":{"ohlc":{"open":43.85,"high":45.25,"low":30.0,"close":34.5},"depth":{"buy":[{"quantity":125,"price":34.3,"orders":1},{"quantity":125,"price":34.25,"orders":1},{"quantity":125,"price":34.2,"orders":1},{"quantity":125,"price":34.15,"orders":1},{"quantity":125,"price":34.1,"orders":1}],"sell":[{"quantity":125,"price":34.75,"orders":1},{"quantity":125,"price":35.4,"orders":1},{"quantity":125,"price":35.45,"orders":1},{"quantity":125,"price":35.5,"orders":1},{"quantity":375,"price":35.55,"orders":2}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|62855","symbol":"ABB25SEP5000PE","last_price":34.5,"volume":97125,"average_price":34.79,"oi":124625.0,"net_change":-7.45,"total_buy_quantity":33250.0,"total_sell_quantity":19875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":145.45,"last_trade_time":"1757584785339","oi_day_high":128125.0,"oi_day_low":123250.0},"NSE_FO:ALKEM25SEP5400PE":{"ohlc":{"open":111.0,"high":116.9,"low":77.8,"close":86.65},"depth":{"buy":[{"quantity":125,"price":84.95,"orders":1},{"quantity":250,"price":84.5,"orders":2},{"quantity":125,"price":84.45,"orders":1},{"quantity":125,"price":83.45,"orders":1},{"quantity":125,"price":83.4,"orders":1}],"sell":[{"quantity":125,"price":87.35,"orders":1},{"quantity":250,"price":87.4,"orders":2},{"quantity":125,"price":87.45,"orders":1},{"quantity":125,"price":88.9,"orders":1},{"quantity":250,"price":93.0,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|65261","symbol":"ALKEM25SEP5400PE","last_price":86.65,"volume":24125,"average_price":91.66,"oi":15625.0,"net_change":-48.35,"total_buy_quantity":26250.0,"total_sell_quantity":13000.0,"lower_circuit_limit":0.6,"upper_circuit_limit":269.4,"last_trade_time":"1757584776004","oi_day_high":17375.0,"oi_day_low":15250.0},"NSE_FO:RVNL25SEP310CE":{"ohlc":{"open":22.65,"high":23.85,"low":21.6,"close":22.1},"depth":{"buy":[{"quantity":1375,"price":22.25,"orders":1},{"quantity":1375,"price":22.2,"orders":1},{"quantity":1375,"price":22.1,"orders":1},{"quantity":1375,"price":22.05,"orders":1},{"quantity":1375,"price":21.35,"orders":1}],"sell":[{"quantity":1375,"price":22.75,"orders":1},{"quantity":1375,"price":22.8,"orders":1},{"quantity":1375,"price":22.9,"orders":1},{"quantity":1375,"price":23.0,"orders":1},{"quantity":5500,"price":23.6,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|121266","symbol":"RVNL25SEP310CE","last_price":22.1,"volume":71500,"average_price":22.66,"oi":330000.0,"net_change":-1.65,"total_buy_quantity":145750.0,"total_sell_quantity":144375.0,"lower_circuit_limit":0.9,"upper_circuit_limit":46.6,"last_trade_time":"1757581102158","oi_day_high":334125.0,"oi_day_low":323125.0},"NSE_FO:MAXHEALTH25SEP1160PE":{"ohlc":{"open":19.0,"high":22.0,"low":17.0,"close":18.2},"depth":{"buy":[{"quantity":525,"price":18.45,"orders":1},{"quantity":525,"price":18.4,"orders":1},{"quantity":525,"price":18.25,"orders":1},{"quantity":525,"price":18.15,"orders":1},{"quantity":525,"price":17.5,"orders":1}],"sell":[{"quantity":525,"price":18.9,"orders":1},{"quantity":525,"price":18.95,"orders":1},{"quantity":525,"price":19.0,"orders":1},{"quantity":525,"price":20.0,"orders":1},{"quantity":2100,"price":20.05,"orders":2}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|112178","symbol":"MAXHEALTH25SEP1160PE","last_price":18.2,"volume":108675,"average_price":19.01,"oi":208425.0,"net_change":1.85,"total_buy_quantity":97650.0,"total_sell_quantity":92925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.25,"last_trade_time":"1757584696139","oi_day_high":214725.0,"oi_day_low":208425.0},"NSE_FO:PHOENIXLTD25SEP1500CE":{"ohlc":{"open":79.1,"high":84.5,"low":69.05,"close":74.5},"depth":{"buy":[{"quantity":350,"price":73.8,"orders":1},{"quantity":1050,"price":66.95,"orders":1},{"quantity":3850,"price":63.05,"orders":1},{"quantity":3500,"price":62.6,"orders":1},{"quantity":1400,"price":57.55,"orders":1}],"sell":[{"quantity":350,"price":77.9,"orders":1},{"quantity":350,"price":77.95,"orders":1},{"quantity":350,"price":78.0,"orders":1},{"quantity":350,"price":78.15,"orders":1},{"quantity":350,"price":78.25,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|116927","symbol":"PHOENIXLTD25SEP1500CE","last_price":74.5,"volume":7350,"average_price":79.03,"oi":38850.0,"net_change":-4.7,"total_buy_quantity":31850.0,"total_sell_quantity":48300.0,"lower_circuit_limit":2.55,"upper_circuit_limit":155.85,"last_trade_time":"1757584541936","oi_day_high":41650.0,"oi_day_low":38850.0},"NSE_FO:BHARATFORG25SEP1120CE":{"ohlc":{"open":99.0,"high":102.0,"low":99.0,"close":101.35},"depth":{"buy":[{"quantity":500,"price":100.05,"orders":1},{"quantity":1500,"price":100.0,"orders":3},{"quantity":500,"price":98.85,"orders":1},{"quantity":500,"price":98.8,"orders":1},{"quantity":500,"price":98.15,"orders":1}],"sell":[{"quantity":500,"price":101.1,"orders":1},{"quantity":500,"price":101.45,"orders":1},{"quantity":500,"price":101.8,"orders":1},{"quantity":1000,"price":101.85,"orders":2},{"quantity":500,"price":102.1,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|72968","symbol":"BHARATFORG25SEP1120CE","last_price":101.35,"volume":10000,"average_price":101.05,"oi":84000.0,"net_change":10.75,"total_buy_quantity":55000.0,"total_sell_quantity":69000.0,"lower_circuit_limit":32.05,"upper_circuit_limit":149.15,"last_trade_time":"1757584279432","oi_day_high":84000.0,"oi_day_low":84000.0},"NSE_FO:GLENMARK25SEP1940CE":{"ohlc":{"open":201.9,"high":202.9,"low":172.0,"close":172.0},"depth":{"buy":[{"quantity":375,"price":184.75,"orders":1},{"quantity":375,"price":184.7,"orders":1},{"quantity":375,"price":184.65,"orders":1},{"quantity":375,"price":184.55,"orders":1},{"quantity":375,"price":184.3,"orders":1}],"sell":[{"quantity":375,"price":189.2,"orders":1},{"quantity":375,"price":189.25,"orders":1},{"quantity":375,"price":189.45,"orders":1},{"quantity":375,"price":189.8,"orders":1},{"quantity":375,"price":189.85,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|85540","symbol":"GLENMARK25SEP1940CE","last_price":172.0,"volume":5250,"average_price":193.31,"oi":42750.0,"net_change":-23.6,"total_buy_quantity":25500.0,"total_sell_quantity":29625.0,"lower_circuit_limit":81.6,"upper_circuit_limit":309.6,"last_trade_time":"1757564767453","oi_day_high":44250.0,"oi_day_low":42375.0},"NSE_FO:SYNGENE25SEP630PE":{"ohlc":{"open":6.15,"high":6.25,"low":4.0,"close":4.35},"depth":{"buy":[{"quantity":1000,"price":4.35,"orders":1},{"quantity":3000,"price":4.3,"orders":3},{"quantity":5000,"price":4.25,"orders":5},{"quantity":3000,"price":4.2,"orders":3},{"quantity":2000,"price":4.15,"orders":2}],"sell":[{"quantity":1000,"price":4.55,"orders":1},{"quantity":1000,"price":4.6,"orders":1},{"quantity":3000,"price":4.65,"orders":3},{"quantity":2000,"price":4.7,"orders":2},{"quantity":3000,"price":4.75,"orders":2}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|126630","symbol":"SYNGENE25SEP630PE","last_price":4.35,"volume":38000,"average_price":4.75,"oi":193000.0,"net_change":-1.8,"total_buy_quantity":274000.0,"total_sell_quantity":213000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.15,"last_trade_time":"1757582662278","oi_day_high":194000.0,"oi_day_low":178000.0},"NSE_FO:PAGEIND25SEP44000PE":{"ohlc":{"open":771.0,"high":885.5,"low":721.0,"close":721.0},"depth":{"buy":[{"quantity":30,"price":666.05,"orders":2},{"quantity":15,"price":666.0,"orders":1},{"quantity":15,"price":601.1,"orders":1},{"quantity":15,"price":601.0,"orders":1},{"quantity":15,"price":600.0,"orders":1}],"sell":[{"quantity":15,"price":774.45,"orders":1},{"quantity":15,"price":774.5,"orders":1},{"quantity":15,"price":774.7,"orders":1},{"quantity":45,"price":840.0,"orders":1},{"quantity":270,"price":841.4,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|121138","symbol":"PAGEIND25SEP44000PE","last_price":721.0,"volume":1995,"average_price":829.61,"oi":2145.0,"net_change":-49.0,"total_buy_quantity":2655.0,"total_sell_quantity":780.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1631.4,"last_trade_time":"1757584758808","oi_day_high":2415.0,"oi_day_low":2070.0},"NSE_FO:MFSL25SEP1600CE":{"ohlc":{"open":43.9,"high":43.9,"low":34.8,"close":38.5},"depth":{"buy":[{"quantity":800,"price":38.05,"orders":1},{"quantity":1600,"price":38.0,"orders":2},{"quantity":800,"price":37.45,"orders":1},{"quantity":800,"price":37.4,"orders":1},{"quantity":800,"price":37.35,"orders":1}],"sell":[{"quantity":800,"price":38.75,"orders":1},{"quantity":800,"price":40.55,"orders":1},{"quantity":1600,"price":42.25,"orders":1},{"quantity":1600,"price":42.3,"orders":1},{"quantity":800,"price":43.5,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|113715","symbol":"MFSL25SEP1600CE","last_price":38.5,"volume":275200,"average_price":39.46,"oi":244000.0,"net_change":-5.4,"total_buy_quantity":81600.0,"total_sell_quantity":74400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":88.4,"last_trade_time":"1757584755138","oi_day_high":267200.0,"oi_day_low":242400.0},"NSE_FO:GMRAIRPORT25SEP86CE":{"ohlc":{"open":2.9,"high":3.75,"low":2.7,"close":3.4},"depth":{"buy":[{"quantity":13950,"price":3.35,"orders":2},{"quantity":20925,"price":3.3,"orders":3},{"quantity":27900,"price":3.25,"orders":4},{"quantity":27900,"price":3.2,"orders":3},{"quantity":6975,"price":3.15,"orders":1}],"sell":[{"quantity":20925,"price":3.45,"orders":3},{"quantity":27900,"price":3.5,"orders":3},{"quantity":6975,"price":3.55,"orders":1},{"quantity":6975,"price":3.6,"orders":1},{"quantity":6975,"price":3.65,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|87649","symbol":"GMRAIRPORT25SEP86CE","last_price":3.4,"volume":1318275,"average_price":3.12,"oi":850950.0,"net_change":0.6,"total_buy_quantity":1060200.0,"total_sell_quantity":809100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1757584777240","oi_day_high":920700.0,"oi_day_low":823050.0},"NSE_FO:PAYTM25SEP1240CE":{"ohlc":{"open":40.0,"high":46.85,"low":33.0,"close":34.5},"depth":{"buy":[{"quantity":1450,"price":34.05,"orders":2},{"quantity":3625,"price":34.0,"orders":4},{"quantity":1450,"price":33.95,"orders":2},{"quantity":1450,"price":33.9,"orders":1},{"quantity":725,"price":33.85,"orders":1}],"sell":[{"quantity":1450,"price":34.4,"orders":2},{"quantity":1450,"price":34.45,"orders":2},{"quantity":1450,"price":34.5,"orders":1},{"quantity":1450,"price":34.65,"orders":2},{"quantity":2175,"price":34.7,"orders":2}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|121855","symbol":"PAYTM25SEP1240CE","last_price":34.5,"volume":1689975,"average_price":38.29,"oi":889575.0,"net_change":-6.95,"total_buy_quantity":213875.0,"total_sell_quantity":232725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":101.3,"last_trade_time":"1757584788743","oi_day_high":896100.0,"oi_day_low":725725.0},"NSE_FO:HDFCLIFE25SEP780PE":{"ohlc":{"open":15.0,"high":17.7,"low":14.75,"close":16.05},"depth":{"buy":[{"quantity":2200,"price":16.05,"orders":2},{"quantity":2200,"price":16.0,"orders":2},{"quantity":1100,"price":15.95,"orders":1},{"quantity":1100,"price":15.9,"orders":1},{"quantity":1100,"price":15.85,"orders":1}],"sell":[{"quantity":2200,"price":16.3,"orders":2},{"quantity":1100,"price":16.4,"orders":1},{"quantity":1100,"price":16.45,"orders":1},{"quantity":1100,"price":16.5,"orders":1},{"quantity":1100,"price":16.6,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|91320","symbol":"HDFCLIFE25SEP780PE","last_price":16.05,"volume":337700,"average_price":16.18,"oi":557700.0,"net_change":0.5,"total_buy_quantity":79200.0,"total_sell_quantity":118800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.55,"last_trade_time":"1757584774755","oi_day_high":586300.0,"oi_day_low":557700.0},"NSE_FO:TATACONSUM25SEP1060PE":{"ohlc":{"open":5.15,"high":5.3,"low":3.6,"close":3.95},"depth":{"buy":[{"quantity":2200,"price":3.95,"orders":4},{"quantity":1650,"price":3.9,"orders":3},{"quantity":1650,"price":3.85,"orders":3},{"quantity":550,"price":3.8,"orders":1},{"quantity":1100,"price":3.75,"orders":2}],"sell":[{"quantity":550,"price":4.15,"orders":1},{"quantity":2200,"price":4.2,"orders":4},{"quantity":2200,"price":4.25,"orders":4},{"quantity":2200,"price":4.3,"orders":3},{"quantity":1100,"price":4.35,"orders":2}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|138635","symbol":"TATACONSUM25SEP1060PE","last_price":3.95,"volume":218350,"average_price":4.13,"oi":243100.0,"net_change":-1.05,"total_buy_quantity":233200.0,"total_sell_quantity":110550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1757584531817","oi_day_high":249700.0,"oi_day_low":209550.0},"NSE_FO:DIVISLAB25SEP6100CE":{"ohlc":{"open":110.05,"high":130.0,"low":93.6,"close":102.0},"depth":{"buy":[{"quantity":100,"price":100.85,"orders":1},{"quantity":200,"price":100.8,"orders":2},{"quantity":100,"price":100.75,"orders":1},{"quantity":200,"price":100.7,"orders":2},{"quantity":100,"price":100.4,"orders":1}],"sell":[{"quantity":200,"price":102.0,"orders":2},{"quantity":100,"price":102.65,"orders":1},{"quantity":200,"price":102.7,"orders":2},{"quantity":400,"price":102.75,"orders":1},{"quantity":100,"price":102.9,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|81301","symbol":"DIVISLAB25SEP6100CE","last_price":102.0,"volume":256400,"average_price":106.24,"oi":117300.0,"net_change":-6.25,"total_buy_quantity":31600.0,"total_sell_quantity":33200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":249.7,"last_trade_time":"1757584794850","oi_day_high":125100.0,"oi_day_low":105000.0},"NSE_FO:CUMMINSIND25SEP3850CE":{"ohlc":{"open":204.0,"high":227.8,"low":204.0,"close":220.0},"depth":{"buy":[{"quantity":200,"price":220.5,"orders":1},{"quantity":400,"price":220.45,"orders":2},{"quantity":200,"price":220.4,"orders":1},{"quantity":600,"price":208.6,"orders":1},{"quantity":600,"price":208.55,"orders":1}],"sell":[{"quantity":200,"price":226.65,"orders":1},{"quantity":200,"price":226.75,"orders":1},{"quantity":200,"price":226.85,"orders":1},{"quantity":1000,"price":235.35,"orders":1},{"quantity":2000,"price":237.95,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|79601","symbol":"CUMMINSIND25SEP3850CE","last_price":220.0,"volume":1400,"average_price":213.08,"oi":21000.0,"net_change":15.95,"total_buy_quantity":18200.0,"total_sell_quantity":11600.0,"lower_circuit_limit":37.1,"upper_circuit_limit":371.0,"last_trade_time":"1757583460801","oi_day_high":21000.0,"oi_day_low":20600.0},"NSE_FO:TATAPOWER25SEP370CE":{"ohlc":{"open":20.3,"high":21.0,"low":19.75,"close":21.0},"depth":{"buy":[{"quantity":4350,"price":20.5,"orders":3},{"quantity":1450,"price":20.45,"orders":1},{"quantity":5800,"price":20.15,"orders":1},{"quantity":5800,"price":19.9,"orders":1},{"quantity":29000,"price":19.85,"orders":1}],"sell":[{"quantity":1450,"price":21.1,"orders":1},{"quantity":2900,"price":21.15,"orders":2},{"quantity":1450,"price":21.4,"orders":1},{"quantity":1450,"price":21.45,"orders":1},{"quantity":11600,"price":21.65,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|140069","symbol":"TATAPOWER25SEP370CE","last_price":21.0,"volume":18850,"average_price":20.31,"oi":648150.0,"net_change":0.7,"total_buy_quantity":189950.0,"total_sell_quantity":155150.0,"lower_circuit_limit":0.3,"upper_circuit_limit":40.3,"last_trade_time":"1757584595375","oi_day_high":648150.0,"oi_day_low":648150.0},"NSE_FO:GLENMARK25SEP1940PE":{"ohlc":{"open":4.3,"high":7.8,"low":3.35,"close":4.2},"depth":{"buy":[{"quantity":375,"price":4.05,"orders":1},{"quantity":375,"price":4.0,"orders":1},{"quantity":375,"price":3.95,"orders":1},{"quantity":750,"price":3.9,"orders":2},{"quantity":750,"price":3.85,"orders":2}],"sell":[{"quantity":750,"price":4.2,"orders":2},{"quantity":750,"price":4.25,"orders":2},{"quantity":375,"price":4.3,"orders":1},{"quantity":375,"price":4.35,"orders":1},{"quantity":750,"price":4.4,"orders":2}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|85547","symbol":"GLENMARK25SEP1940PE","last_price":4.2,"volume":99750,"average_price":5.27,"oi":246375.0,"net_change":0.15,"total_buy_quantity":150375.0,"total_sell_quantity":59250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.05,"last_trade_time":"1757584740004","oi_day_high":247875.0,"oi_day_low":246375.0},"NSE_FO:SHREECEM25SEP29750CE":{"ohlc":{"open":680.55,"high":682.05,"low":588.85,"close":640.15},"depth":{"buy":[{"quantity":25,"price":621.85,"orders":1},{"quantity":25,"price":621.8,"orders":1},{"quantity":100,"price":586.55,"orders":1},{"quantity":75,"price":579.5,"orders":1},{"quantity":50,"price":573.15,"orders":1}],"sell":[{"quantity":25,"price":666.65,"orders":1},{"quantity":50,"price":666.7,"orders":1},{"quantity":25,"price":670.0,"orders":1},{"quantity":25,"price":689.55,"orders":1},{"quantity":25,"price":696.3,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|123188","symbol":"SHREECEM25SEP29750CE","last_price":640.15,"volume":1900,"average_price":638.65,"oi":1325.0,"net_change":-113.2,"total_buy_quantity":1525.0,"total_sell_quantity":2325.0,"lower_circuit_limit":59.35,"upper_circuit_limit":1447.35,"last_trade_time":"1757584329493","oi_day_high":1400.0,"oi_day_low":1125.0},"NSE_FO:SIEMENS25SEP3050PE":{"ohlc":{"open":24.75,"high":28.55,"low":20.7,"close":22.0},"depth":{"buy":[{"quantity":375,"price":21.45,"orders":3},{"quantity":125,"price":21.15,"orders":1},{"quantity":250,"price":21.1,"orders":2},{"quantity":250,"price":21.05,"orders":2},{"quantity":125,"price":21.0,"orders":1}],"sell":[{"quantity":125,"price":21.85,"orders":1},{"quantity":125,"price":21.9,"orders":1},{"quantity":125,"price":22.05,"orders":1},{"quantity":125,"price":22.1,"orders":1},{"quantity":125,"price":22.15,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|123889","symbol":"SIEMENS25SEP3050PE","last_price":22.0,"volume":111875,"average_price":23.69,"oi":31375.0,"net_change":-8.9,"total_buy_quantity":27875.0,"total_sell_quantity":33750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":102.25,"last_trade_time":"1757584702106","oi_day_high":34250.0,"oi_day_low":23250.0},"NSE_FO:IEX25SEP140PE":{"ohlc":{"open":1.55,"high":2.2,"low":1.55,"close":1.95},"depth":{"buy":[{"quantity":22500,"price":1.9,"orders":6},{"quantity":18750,"price":1.85,"orders":5},{"quantity":15000,"price":1.8,"orders":3},{"quantity":11250,"price":1.75,"orders":3},{"quantity":108750,"price":1.7,"orders":3}],"sell":[{"quantity":18750,"price":2.0,"orders":5},{"quantity":18750,"price":2.05,"orders":5},{"quantity":18750,"price":2.1,"orders":5},{"quantity":3750,"price":2.15,"orders":1},{"quantity":7500,"price":2.2,"orders":2}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|97090","symbol":"IEX25SEP140PE","last_price":1.95,"volume":1402500,"average_price":1.9,"oi":2280000.0,"net_change":0.45,"total_buy_quantity":851250.0,"total_sell_quantity":611250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1757584761627","oi_day_high":2475000.0,"oi_day_low":2265000.0},"NSE_FO:BAJAJ-AUTO25SEP8700PE":{"ohlc":{"open":36.25,"high":58.3,"low":33.8,"close":45.25},"depth":{"buy":[{"quantity":75,"price":45.05,"orders":1},{"quantity":75,"price":45.0,"orders":1},{"quantity":75,"price":44.9,"orders":1},{"quantity":150,"price":44.85,"orders":2},{"quantity":75,"price":44.8,"orders":1}],"sell":[{"quantity":75,"price":45.7,"orders":1},{"quantity":75,"price":45.95,"orders":1},{"quantity":150,"price":46.0,"orders":2},{"quantity":75,"price":46.05,"orders":1},{"quantity":75,"price":46.1,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|66761","symbol":"BAJAJ-AUTO25SEP8700PE","last_price":45.25,"volume":118500,"average_price":47.68,"oi":83850.0,"net_change":11.95,"total_buy_quantity":30975.0,"total_sell_quantity":18000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":117.8,"last_trade_time":"1757584716692","oi_day_high":86175.0,"oi_day_low":75825.0},"NSE_FO:SBIN25SEP800PE":{"ohlc":{"open":3.75,"high":3.75,"low":3.05,"close":3.35},"depth":{"buy":[{"quantity":750,"price":3.35,"orders":1},{"quantity":25500,"price":3.3,"orders":10},{"quantity":26250,"price":3.25,"orders":11},{"quantity":129000,"price":3.2,"orders":17},{"quantity":33000,"price":3.15,"orders":11}],"sell":[{"quantity":18750,"price":3.4,"orders":11},{"quantity":39750,"price":3.45,"orders":12},{"quantity":25500,"price":3.5,"orders":11},{"quantity":26250,"price":3.55,"orders":7},{"quantity":35250,"price":3.6,"orders":7}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|132469","symbol":"SBIN25SEP800PE","last_price":3.35,"volume":2680500,"average_price":3.35,"oi":4170000.0,"net_change":-0.4,"total_buy_quantity":1214250.0,"total_sell_quantity":560250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.75,"last_trade_time":"1757584792406","oi_day_high":4350750.0,"oi_day_low":4165500.0},"NSE_FO:NMDC25SEP68PE":{"ohlc":{"open":0.2,"high":0.2,"low":0.15,"close":0.15},"depth":{"buy":[{"quantity":2781000,"price":0.15,"orders":30},{"quantity":3888000,"price":0.1,"orders":25},{"quantity":607500,"price":0.05,"orders":5},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":256500,"price":0.2,"orders":7},{"quantity":378000,"price":0.25,"orders":8},{"quantity":67500,"price":0.3,"orders":3},{"quantity":40500,"price":0.35,"orders":1},{"quantity":108000,"price":0.4,"orders":3}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|118388","symbol":"NMDC25SEP68PE","last_price":0.15,"volume":1026000,"average_price":0.19,"oi":3807000.0,"net_change":-0.05,"total_buy_quantity":7276500.0,"total_sell_quantity":2133000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1757582263722","oi_day_high":3834000.0,"oi_day_low":3753000.0},"NSE_FO:ZYDUSLIFE25SEP980CE":{"ohlc":{"open":63.8,"high":73.6,"low":63.8,"close":73.6},"depth":{"buy":[{"quantity":900,"price":72.2,"orders":1},{"quantity":900,"price":72.15,"orders":1},{"quantity":900,"price":72.0,"orders":1},{"quantity":900,"price":70.35,"orders":1},{"quantity":4500,"price":69.0,"orders":2}],"sell":[{"quantity":1800,"price":73.35,"orders":2},{"quantity":900,"price":73.4,"orders":1},{"quantity":900,"price":73.45,"orders":1},{"quantity":900,"price":73.55,"orders":1},{"quantity":900,"price":73.65,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|144498","symbol":"ZYDUSLIFE25SEP980CE","last_price":73.6,"volume":8100,"average_price":69.68,"oi":33300.0,"net_change":6.0,"total_buy_quantity":78300.0,"total_sell_quantity":82800.0,"lower_circuit_limit":26.9,"upper_circuit_limit":108.3,"last_trade_time":"1757573339585","oi_day_high":36000.0,"oi_day_low":33300.0},"NSE_FO:KALYANKJIL25SEP510CE":{"ohlc":{"open":14.2,"high":14.9,"low":12.3,"close":13.45},"depth":{"buy":[{"quantity":1175,"price":13.4,"orders":1},{"quantity":1175,"price":13.2,"orders":1},{"quantity":2350,"price":13.15,"orders":2},{"quantity":4700,"price":13.1,"orders":3},{"quantity":1175,"price":12.6,"orders":1}],"sell":[{"quantity":1175,"price":13.6,"orders":1},{"quantity":4700,"price":13.65,"orders":3},{"quantity":4700,"price":13.7,"orders":4},{"quantity":2350,"price":13.75,"orders":2},{"quantity":15275,"price":14.0,"orders":4}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|101686","symbol":"KALYANKJIL25SEP510CE","last_price":13.45,"volume":1500475,"average_price":13.56,"oi":1219650.0,"net_change":-1.6,"total_buy_quantity":272600.0,"total_sell_quantity":408900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.0,"last_trade_time":"1757584797067","oi_day_high":1290150.0,"oi_day_low":1129175.0},"NSE_FO:MPHASIS25SEP2850CE":{"ohlc":{"open":143.0,"high":143.0,"low":112.0,"close":129.25},"depth":{"buy":[{"quantity":275,"price":127.85,"orders":1},{"quantity":275,"price":127.8,"orders":1},{"quantity":275,"price":127.65,"orders":1},{"quantity":275,"price":127.6,"orders":1},{"quantity":275,"price":123.85,"orders":1}],"sell":[{"quantity":275,"price":129.7,"orders":1},{"quantity":275,"price":129.75,"orders":1},{"quantity":275,"price":130.15,"orders":1},{"quantity":275,"price":130.2,"orders":1},{"quantity":275,"price":131.65,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|110306","symbol":"MPHASIS25SEP2850CE","last_price":129.25,"volume":18700,"average_price":124.61,"oi":75075.0,"net_change":-33.2,"total_buy_quantity":17600.0,"total_sell_quantity":25850.0,"lower_circuit_limit":36.75,"upper_circuit_limit":288.15,"last_trade_time":"1757584606513","oi_day_high":79475.0,"oi_day_low":75075.0},"NSE_FO:BANKBARODA25SEP232.5PE":{"ohlc":{"open":2.25,"high":2.25,"low":1.65,"close":2.15},"depth":{"buy":[{"quantity":11700,"price":2.1,"orders":4},{"quantity":11700,"price":2.05,"orders":2},{"quantity":23400,"price":2.0,"orders":2},{"quantity":49725,"price":1.95,"orders":4},{"quantity":84825,"price":1.9,"orders":6}],"sell":[{"quantity":17550,"price":2.2,"orders":5},{"quantity":14625,"price":2.25,"orders":5},{"quantity":14625,"price":2.3,"orders":4},{"quantity":49725,"price":2.35,"orders":4},{"quantity":76050,"price":2.4,"orders":7}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|68178","symbol":"BANKBARODA25SEP232.5PE","last_price":2.15,"volume":476775,"average_price":2.02,"oi":833625.0,"net_change":-0.1,"total_buy_quantity":851175.0,"total_sell_quantity":625950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1757584689139","oi_day_high":871650.0,"oi_day_low":824850.0},"NSE_FO:COLPAL25SEP2260PE":{"ohlc":{"open":6.0,"high":10.75,"low":6.0,"close":10.75},"depth":{"buy":[{"quantity":225,"price":10.45,"orders":1},{"quantity":225,"price":10.4,"orders":1},{"quantity":225,"price":10.3,"orders":1},{"quantity":450,"price":10.25,"orders":2},{"quantity":900,"price":10.05,"orders":1}],"sell":[{"quantity":225,"price":10.9,"orders":1},{"quantity":225,"price":10.95,"orders":1},{"quantity":675,"price":11.0,"orders":2},{"quantity":225,"price":11.2,"orders":1},{"quantity":450,"price":11.3,"orders":2}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|78081","symbol":"COLPAL25SEP2260PE","last_price":10.75,"volume":24300,"average_price":8.27,"oi":55125.0,"net_change":4.2,"total_buy_quantity":95625.0,"total_sell_quantity":60525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.55,"last_trade_time":"1757584772853","oi_day_high":55125.0,"oi_day_low":47925.0},"NSE_FO:HCLTECH25SEP1440PE":{"ohlc":{"open":14.1,"high":17.1,"low":13.1,"close":13.8},"depth":{"buy":[{"quantity":350,"price":13.6,"orders":1},{"quantity":1750,"price":13.55,"orders":3},{"quantity":1050,"price":13.5,"orders":3},{"quantity":700,"price":13.45,"orders":2},{"quantity":1050,"price":13.3,"orders":1}],"sell":[{"quantity":350,"price":13.8,"orders":1},{"quantity":1050,"price":13.85,"orders":3},{"quantity":350,"price":13.9,"orders":1},{"quantity":700,"price":13.95,"orders":2},{"quantity":700,"price":14.1,"orders":2}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|90030","symbol":"HCLTECH25SEP1440PE","last_price":13.8,"volume":411600,"average_price":15.13,"oi":267750.0,"net_change":-1.1,"total_buy_quantity":440300.0,"total_sell_quantity":76300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.65,"last_trade_time":"1757584791319","oi_day_high":311500.0,"oi_day_low":267750.0},"NSE_FO:MANKIND25SEP2450CE":{"ohlc":{"open":132.4,"high":132.4,"low":132.4,"close":132.4},"depth":{"buy":[{"quantity":900,"price":168.0,"orders":1},{"quantity":225,"price":167.95,"orders":1},{"quantity":225,"price":167.4,"orders":1},{"quantity":900,"price":156.3,"orders":1},{"quantity":1125,"price":155.9,"orders":1}],"sell":[{"quantity":1350,"price":182.2,"orders":3},{"quantity":225,"price":182.25,"orders":1},{"quantity":900,"price":183.75,"orders":1},{"quantity":1125,"price":184.4,"orders":1},{"quantity":2250,"price":186.25,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|107367","symbol":"MANKIND25SEP2450CE","last_price":132.4,"volume":0,"average_price":0.0,"oi":9000.0,"net_change":0.0,"total_buy_quantity":16875.0,"total_sell_quantity":18225.0,"lower_circuit_limit":75.65,"upper_circuit_limit":309.95,"last_trade_time":"1757065581000","oi_day_high":9675.0,"oi_day_low":9000.0},"NSE_FO:ADANIENT25SEP2300PE":{"ohlc":{"open":27.85,"high":27.85,"low":16.1,"close":20.5},"depth":{"buy":[{"quantity":600,"price":20.3,"orders":2},{"quantity":300,"price":20.25,"orders":1},{"quantity":300,"price":20.2,"orders":1},{"quantity":600,"price":20.15,"orders":2},{"quantity":900,"price":20.1,"orders":3}],"sell":[{"quantity":300,"price":20.85,"orders":1},{"quantity":300,"price":20.9,"orders":1},{"quantity":300,"price":20.95,"orders":1},{"quantity":3900,"price":21.0,"orders":4},{"quantity":300,"price":21.05,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|64074","symbol":"ADANIENT25SEP2300PE","last_price":20.5,"volume":3238200,"average_price":21.94,"oi":876900.0,"net_change":-7.55,"total_buy_quantity":420900.0,"total_sell_quantity":117900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":103.4,"last_trade_time":"1757584790630","oi_day_high":998700.0,"oi_day_low":874500.0},"NSE_FO:MUTHOOTFIN25SEP2650PE":{"ohlc":{"open":5.6,"high":6.1,"low":5.05,"close":5.15},"depth":{"buy":[{"quantity":275,"price":5.05,"orders":1},{"quantity":4400,"price":5.0,"orders":1},{"quantity":275,"price":4.05,"orders":1},{"quantity":275,"price":4.0,"orders":1},{"quantity":7975,"price":3.95,"orders":2}],"sell":[{"quantity":275,"price":5.45,"orders":1},{"quantity":550,"price":5.5,"orders":1},{"quantity":550,"price":5.65,"orders":1},{"quantity":550,"price":5.7,"orders":1},{"quantity":275,"price":5.75,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|110470","symbol":"MUTHOOTFIN25SEP2650PE","last_price":5.15,"volume":12375,"average_price":5.45,"oi":148775.0,"net_change":-0.25,"total_buy_quantity":61600.0,"total_sell_quantity":33000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.45,"last_trade_time":"1757584327419","oi_day_high":150425.0,"oi_day_low":146575.0},"NSE_FO:MARUTI25SEP14800PE":{"ohlc":{"open":89.95,"high":111.05,"low":72.0,"close":91.3},"depth":{"buy":[{"quantity":200,"price":91.5,"orders":1},{"quantity":50,"price":91.3,"orders":1},{"quantity":50,"price":90.8,"orders":1},{"quantity":50,"price":90.65,"orders":1},{"quantity":50,"price":90.55,"orders":1}],"sell":[{"quantity":50,"price":92.95,"orders":1},{"quantity":50,"price":93.0,"orders":1},{"quantity":100,"price":93.05,"orders":2},{"quantity":50,"price":93.3,"orders":1},{"quantity":50,"price":93.4,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|111955","symbol":"MARUTI25SEP14800PE","last_price":91.3,"volume":190650,"average_price":95.64,"oi":194500.0,"net_change":1.05,"total_buy_quantity":16050.0,"total_sell_quantity":28650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":305.55,"last_trade_time":"1757584793211","oi_day_high":210400.0,"oi_day_low":194250.0},"NSE_FO:BOSCHLTD25SEP39250CE":{"ohlc":{"open":1950.55,"high":1950.55,"low":1786.75,"close":1786.75},"depth":{"buy":[{"quantity":25,"price":1601.75,"orders":1},{"quantity":25,"price":1601.7,"orders":1},{"quantity":100,"price":1479.4,"orders":1},{"quantity":75,"price":1429.4,"orders":1},{"quantity":75,"price":1428.0,"orders":1}],"sell":[{"quantity":25,"price":1900.95,"orders":1},{"quantity":25,"price":1901.0,"orders":1},{"quantity":100,"price":2011.1,"orders":1},{"quantity":125,"price":2017.65,"orders":1},{"quantity":250,"price":2067.55,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|71727","symbol":"BOSCHLTD25SEP39250CE","last_price":1786.75,"volume":75,"average_price":1894.7,"oi":175.0,"net_change":-854.85,"total_buy_quantity":1175.0,"total_sell_quantity":1575.0,"lower_circuit_limit":844.9,"upper_circuit_limit":3732.4,"last_trade_time":"1757575273317","oi_day_high":175.0,"oi_day_low":175.0},"NSE_FO:HDFCAMC25SEP5600CE":{"ohlc":{"open":241.95,"high":300.3,"low":208.0,"close":271.35},"depth":{"buy":[{"quantity":150,"price":263.4,"orders":1},{"quantity":150,"price":263.35,"orders":1},{"quantity":300,"price":263.1,"orders":2},{"quantity":150,"price":263.0,"orders":1},{"quantity":150,"price":262.85,"orders":1}],"sell":[{"quantity":300,"price":272.95,"orders":2},{"quantity":150,"price":273.0,"orders":1},{"quantity":150,"price":273.1,"orders":1},{"quantity":150,"price":273.2,"orders":1},{"quantity":150,"price":273.4,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|90447","symbol":"HDFCAMC25SEP5600CE","last_price":271.35,"volume":31650,"average_price":262.22,"oi":35550.0,"net_change":13.9,"total_buy_quantity":9600.0,"total_sell_quantity":14250.0,"lower_circuit_limit":28.25,"upper_circuit_limit":486.65,"last_trade_time":"1757584439386","oi_day_high":36750.0,"oi_day_low":34350.0},"NSE_FO:GAIL25SEP170CE":{"ohlc":{"open":7.9,"high":11.0,"low":7.9,"close":10.5},"depth":{"buy":[{"quantity":6300,"price":10.5,"orders":2},{"quantity":9450,"price":10.45,"orders":3},{"quantity":6300,"price":10.4,"orders":2},{"quantity":6300,"price":10.15,"orders":1},{"quantity":9450,"price":9.9,"orders":1}],"sell":[{"quantity":3150,"price":10.6,"orders":1},{"quantity":6300,"price":10.65,"orders":2},{"quantity":3150,"price":10.7,"orders":1},{"quantity":6300,"price":10.75,"orders":2},{"quantity":3150,"price":10.8,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|86864","symbol":"GAIL25SEP170CE","last_price":10.5,"volume":1915200,"average_price":9.82,"oi":1436400.0,"net_change":3.9,"total_buy_quantity":447300.0,"total_sell_quantity":475650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.6,"last_trade_time":"1757584791357","oi_day_high":1534050.0,"oi_day_low":1436400.0},"NSE_FO:HDFCBANK25SEP960PE":{"ohlc":{"open":10.95,"high":10.95,"low":7.7,"close":8.5},"depth":{"buy":[{"quantity":3300,"price":8.4,"orders":3},{"quantity":14300,"price":8.35,"orders":9},{"quantity":14300,"price":8.3,"orders":9},{"quantity":4400,"price":8.25,"orders":4},{"quantity":5500,"price":8.2,"orders":3}],"sell":[{"quantity":2200,"price":8.5,"orders":2},{"quantity":15400,"price":8.55,"orders":10},{"quantity":11000,"price":8.6,"orders":8},{"quantity":8800,"price":8.65,"orders":6},{"quantity":7700,"price":8.7,"orders":5}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|90945","symbol":"HDFCBANK25SEP960PE","last_price":8.5,"volume":5056700,"average_price":8.89,"oi":3317600.0,"net_change":-0.6,"total_buy_quantity":561000.0,"total_sell_quantity":401500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.1,"last_trade_time":"1757584798219","oi_day_high":3394600.0,"oi_day_low":3078900.0},"NSE_FO:CHOLAFIN25SEP1440PE":{"ohlc":{"open":9.15,"high":18.5,"low":8.95,"close":18.25},"depth":{"buy":[{"quantity":625,"price":17.75,"orders":1},{"quantity":625,"price":17.7,"orders":1},{"quantity":625,"price":17.45,"orders":1},{"quantity":625,"price":17.4,"orders":1},{"quantity":625,"price":17.1,"orders":1}],"sell":[{"quantity":625,"price":18.2,"orders":1},{"quantity":625,"price":18.25,"orders":1},{"quantity":1875,"price":18.3,"orders":3},{"quantity":625,"price":18.55,"orders":1},{"quantity":625,"price":18.6,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|78674","symbol":"CHOLAFIN25SEP1440PE","last_price":18.25,"volume":593125,"average_price":13.36,"oi":236250.0,"net_change":8.05,"total_buy_quantity":132500.0,"total_sell_quantity":87500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.4,"last_trade_time":"1757584770567","oi_day_high":274375.0,"oi_day_low":206250.0},"NSE_FO:LODHA25SEP1200PE":{"ohlc":{"open":43.1,"high":47.15,"low":39.5,"close":40.9},"depth":{"buy":[{"quantity":450,"price":40.85,"orders":1},{"quantity":450,"price":40.8,"orders":1},{"quantity":450,"price":40.75,"orders":1},{"quantity":450,"price":40.55,"orders":1},{"quantity":450,"price":40.5,"orders":1}],"sell":[{"quantity":450,"price":41.6,"orders":1},{"quantity":450,"price":41.85,"orders":1},{"quantity":450,"price":41.95,"orders":1},{"quantity":450,"price":42.0,"orders":1},{"quantity":450,"price":42.15,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|108155","symbol":"LODHA25SEP1200PE","last_price":40.9,"volume":52200,"average_price":42.32,"oi":119700.0,"net_change":-0.8,"total_buy_quantity":44100.0,"total_sell_quantity":89550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":89.4,"last_trade_time":"1757584709223","oi_day_high":119700.0,"oi_day_low":99000.0},"NSE_FO:CROMPTON25SEP325PE":{"ohlc":{"open":9.2,"high":12.5,"low":9.2,"close":11.9},"depth":{"buy":[{"quantity":1800,"price":11.65,"orders":1},{"quantity":1800,"price":11.6,"orders":1},{"quantity":1800,"price":11.55,"orders":1},{"quantity":1800,"price":11.5,"orders":1},{"quantity":1800,"price":11.45,"orders":1}],"sell":[{"quantity":1800,"price":11.9,"orders":1},{"quantity":5400,"price":11.95,"orders":3},{"quantity":3600,"price":12.0,"orders":1},{"quantity":1800,"price":12.15,"orders":1},{"quantity":7200,"price":12.2,"orders":2}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|79146","symbol":"CROMPTON25SEP325PE","last_price":11.9,"volume":158400,"average_price":11.0,"oi":232200.0,"net_change":1.65,"total_buy_quantity":199800.0,"total_sell_quantity":302400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.25,"last_trade_time":"1757584785105","oi_day_high":234000.0,"oi_day_low":194400.0},"NSE_FO:INFY25SEP1520CE":{"ohlc":{"open":38.5,"high":38.5,"low":25.55,"close":29.0},"depth":{"buy":[{"quantity":400,"price":28.85,"orders":1},{"quantity":400,"price":28.8,"orders":1},{"quantity":800,"price":28.65,"orders":2},{"quantity":400,"price":28.6,"orders":1},{"quantity":800,"price":28.55,"orders":2}],"sell":[{"quantity":61200,"price":29.0,"orders":16},{"quantity":400,"price":29.15,"orders":1},{"quantity":800,"price":29.2,"orders":2},{"quantity":800,"price":29.4,"orders":2},{"quantity":400,"price":29.45,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|99719","symbol":"INFY25SEP1520CE","last_price":29.0,"volume":5684400,"average_price":28.01,"oi":2209600.0,"net_change":-9.5,"total_buy_quantity":472400.0,"total_sell_quantity":350000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.35,"last_trade_time":"1757584799814","oi_day_high":2288400.0,"oi_day_low":1475200.0},"NSE_FO:DRREDDY25SEP1260CE":{"ohlc":{"open":42.85,"high":51.1,"low":35.0,"close":45.35},"depth":{"buy":[{"quantity":625,"price":43.9,"orders":1},{"quantity":625,"price":43.85,"orders":1},{"quantity":625,"price":43.8,"orders":1},{"quantity":625,"price":43.7,"orders":1},{"quantity":625,"price":43.1,"orders":1}],"sell":[{"quantity":625,"price":44.95,"orders":1},{"quantity":625,"price":45.0,"orders":1},{"quantity":625,"price":45.45,"orders":1},{"quantity":625,"price":45.5,"orders":1},{"quantity":625,"price":46.4,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|82792","symbol":"DRREDDY25SEP1260CE","last_price":45.35,"volume":282500,"average_price":40.82,"oi":255625.0,"net_change":-1.0,"total_buy_quantity":46250.0,"total_sell_quantity":65000.0,"lower_circuit_limit":7.5,"upper_circuit_limit":85.2,"last_trade_time":"1757584740004","oi_day_high":285625.0,"oi_day_low":255000.0},"NSE_FO:BEL25SEP365PE":{"ohlc":{"open":1.5,"high":1.75,"low":1.25,"close":1.55},"depth":{"buy":[{"quantity":94050,"price":1.55,"orders":12},{"quantity":116850,"price":1.5,"orders":10},{"quantity":88350,"price":1.45,"orders":6},{"quantity":102600,"price":1.4,"orders":9},{"quantity":133950,"price":1.35,"orders":9}],"sell":[{"quantity":8550,"price":1.6,"orders":3},{"quantity":62700,"price":1.65,"orders":12},{"quantity":88350,"price":1.7,"orders":12},{"quantity":71250,"price":1.75,"orders":7},{"quantity":85500,"price":1.8,"orders":5}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|68785","symbol":"BEL25SEP365PE","last_price":1.55,"volume":1635900,"average_price":1.55,"oi":2972550.0,"net_change":-0.05,"total_buy_quantity":1276800.0,"total_sell_quantity":817950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1757584760574","oi_day_high":3097950.0,"oi_day_low":2932650.0},"NSE_FO:POWERGRID25SEP270PE":{"ohlc":{"open":0.7,"high":0.7,"low":0.45,"close":0.55},"depth":{"buy":[{"quantity":9500,"price":0.5,"orders":5},{"quantity":58900,"price":0.45,"orders":13},{"quantity":95000,"price":0.4,"orders":7},{"quantity":87400,"price":0.35,"orders":6},{"quantity":100700,"price":0.3,"orders":8}],"sell":[{"quantity":9500,"price":0.55,"orders":2},{"quantity":22800,"price":0.6,"orders":6},{"quantity":15200,"price":0.65,"orders":5},{"quantity":9500,"price":0.7,"orders":4},{"quantity":9500,"price":0.75,"orders":4}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|127786","symbol":"POWERGRID25SEP270PE","last_price":0.55,"volume":391400,"average_price":0.53,"oi":1174200.0,"net_change":-0.25,"total_buy_quantity":611800.0,"total_sell_quantity":488300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1757584789588","oi_day_high":1254000.0,"oi_day_low":1160900.0},"NSE_FO:TCS25SEP3100CE":{"ohlc":{"open":68.35,"high":78.95,"low":61.5,"close":67.95},"depth":{"buy":[{"quantity":175,"price":67.75,"orders":1},{"quantity":1400,"price":67.7,"orders":4},{"quantity":175,"price":67.65,"orders":1},{"quantity":175,"price":67.6,"orders":1},{"quantity":1050,"price":67.55,"orders":3}],"sell":[{"quantity":350,"price":68.2,"orders":1},{"quantity":175,"price":68.3,"orders":1},{"quantity":175,"price":68.35,"orders":1},{"quantity":700,"price":68.4,"orders":3},{"quantity":350,"price":68.45,"orders":2}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|129378","symbol":"TCS25SEP3100CE","last_price":67.95,"volume":2072525,"average_price":67.42,"oi":1282575.0,"net_change":4.0,"total_buy_quantity":143675.0,"total_sell_quantity":225925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":130.4,"last_trade_time":"1757584799189","oi_day_high":1439025.0,"oi_day_low":1282575.0},"NSE_FO:IREDA25SEP140PE":{"ohlc":{"open":1.0,"high":1.35,"low":0.9,"close":1.25},"depth":{"buy":[{"quantity":27600,"price":1.2,"orders":6},{"quantity":44850,"price":1.15,"orders":6},{"quantity":37950,"price":1.1,"orders":5},{"quantity":17250,"price":1.05,"orders":3},{"quantity":6900,"price":1.0,"orders":2}],"sell":[{"quantity":13800,"price":1.3,"orders":4},{"quantity":51750,"price":1.35,"orders":8},{"quantity":13800,"price":1.4,"orders":4},{"quantity":13800,"price":1.45,"orders":4},{"quantity":24150,"price":1.5,"orders":3}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|101381","symbol":"IREDA25SEP140PE","last_price":1.25,"volume":828000,"average_price":1.09,"oi":1055700.0,"net_change":0.2,"total_buy_quantity":803850.0,"total_sell_quantity":627900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1757584780964","oi_day_high":1204050.0,"oi_day_low":1041900.0},"NSE_FO:BRITANNIA25SEP5700PE":{"ohlc":{"open":8.8,"high":8.85,"low":5.5,"close":6.2},"depth":{"buy":[{"quantity":125,"price":5.6,"orders":1},{"quantity":125,"price":5.25,"orders":1},{"quantity":125,"price":5.2,"orders":1},{"quantity":3375,"price":4.45,"orders":1},{"quantity":125,"price":3.3,"orders":1}],"sell":[{"quantity":125,"price":6.1,"orders":1},{"quantity":750,"price":6.25,"orders":5},{"quantity":125,"price":6.35,"orders":1},{"quantity":125,"price":6.55,"orders":1},{"quantity":125,"price":7.0,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|76094","symbol":"BRITANNIA25SEP5700PE","last_price":6.2,"volume":31125,"average_price":6.39,"oi":78875.0,"net_change":-2.0,"total_buy_quantity":33750.0,"total_sell_quantity":15875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.2,"last_trade_time":"1757584361318","oi_day_high":88500.0,"oi_day_low":78750.0},"NSE_FO:ULTRACEMCO25SEP12500CE":{"ohlc":{"open":219.15,"high":227.2,"low":175.25,"close":175.75},"depth":{"buy":[{"quantity":100,"price":175.25,"orders":1},{"quantity":150,"price":175.0,"orders":3},{"quantity":50,"price":174.05,"orders":1},{"quantity":150,"price":174.0,"orders":2},{"quantity":50,"price":171.85,"orders":1}],"sell":[{"quantity":100,"price":178.9,"orders":2},{"quantity":100,"price":179.2,"orders":1},{"quantity":100,"price":179.25,"orders":1},{"quantity":100,"price":180.55,"orders":1},{"quantity":50,"price":180.6,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|131995","symbol":"ULTRACEMCO25SEP12500CE","last_price":175.75,"volume":98650,"average_price":192.9,"oi":44550.0,"net_change":-57.95,"total_buy_quantity":9800.0,"total_sell_quantity":15950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":498.5,"last_trade_time":"1757584799050","oi_day_high":44550.0,"oi_day_low":27550.0},"NSE_FO:TATACHEM25SEP920CE":{"ohlc":{"open":50.0,"high":54.95,"low":48.95,"close":52.4},"depth":{"buy":[{"quantity":650,"price":63.25,"orders":1},{"quantity":650,"price":63.15,"orders":1},{"quantity":1950,"price":58.55,"orders":1},{"quantity":5850,"price":55.05,"orders":2},{"quantity":2600,"price":52.5,"orders":1}],"sell":[{"quantity":650,"price":64.05,"orders":1},{"quantity":650,"price":64.1,"orders":1},{"quantity":650,"price":64.2,"orders":1},{"quantity":650,"price":64.3,"orders":1},{"quantity":650,"price":64.35,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|138008","symbol":"TATACHEM25SEP920CE","last_price":52.4,"volume":15600,"average_price":52.0,"oi":65650.0,"net_change":15.5,"total_buy_quantity":68250.0,"total_sell_quantity":13650.0,"lower_circuit_limit":3.05,"upper_circuit_limit":70.75,"last_trade_time":"1757583142137","oi_day_high":66300.0,"oi_day_low":65650.0},"NSE_FO:FORTIS25SEP910CE":{"ohlc":{"open":65.0,"high":65.0,"low":60.5,"close":62.05},"depth":{"buy":[{"quantity":775,"price":61.85,"orders":1},{"quantity":775,"price":61.8,"orders":1},{"quantity":775,"price":61.7,"orders":1},{"quantity":775,"price":61.65,"orders":1},{"quantity":2325,"price":58.7,"orders":1}],"sell":[{"quantity":775,"price":62.8,"orders":1},{"quantity":1550,"price":62.85,"orders":2},{"quantity":1550,"price":62.9,"orders":2},{"quantity":775,"price":62.95,"orders":1},{"quantity":3100,"price":64.85,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|84664","symbol":"FORTIS25SEP910CE","last_price":62.05,"volume":2325,"average_price":62.75,"oi":38750.0,"net_change":0.95,"total_buy_quantity":62775.0,"total_sell_quantity":77500.0,"lower_circuit_limit":17.5,"upper_circuit_limit":104.7,"last_trade_time":"1757584787697","oi_day_high":38750.0,"oi_day_low":37975.0},"NSE_FO:PERSISTENT25SEP5300CE":{"ohlc":{"open":229.05,"high":237.55,"low":160.0,"close":220.0},"depth":{"buy":[{"quantity":100,"price":217.7,"orders":1},{"quantity":100,"price":217.65,"orders":1},{"quantity":100,"price":214.9,"orders":1},{"quantity":100,"price":214.85,"orders":1},{"quantity":200,"price":214.8,"orders":2}],"sell":[{"quantity":100,"price":220.45,"orders":1},{"quantity":100,"price":220.5,"orders":1},{"quantity":100,"price":223.0,"orders":1},{"quantity":100,"price":223.05,"orders":1},{"quantity":100,"price":223.1,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|116239","symbol":"PERSISTENT25SEP5300CE","last_price":220.0,"volume":188200,"average_price":184.52,"oi":61100.0,"net_change":-3.3,"total_buy_quantity":6200.0,"total_sell_quantity":12700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":446.7,"last_trade_time":"1757584795173","oi_day_high":74000.0,"oi_day_low":57900.0},"NSE_FO:ONGC25SEP235PE":{"ohlc":{"open":5.2,"high":5.2,"low":3.15,"close":3.65},"depth":{"buy":[{"quantity":13500,"price":3.6,"orders":6},{"quantity":13500,"price":3.55,"orders":6},{"quantity":20250,"price":3.5,"orders":6},{"quantity":11250,"price":3.45,"orders":4},{"quantity":11250,"price":3.4,"orders":5}],"sell":[{"quantity":18000,"price":3.7,"orders":8},{"quantity":9000,"price":3.75,"orders":4},{"quantity":22500,"price":3.8,"orders":5},{"quantity":24750,"price":3.85,"orders":5},{"quantity":11250,"price":3.9,"orders":4}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|115073","symbol":"ONGC25SEP235PE","last_price":3.65,"volume":4491000,"average_price":3.69,"oi":3390750.0,"net_change":-1.3,"total_buy_quantity":616500.0,"total_sell_quantity":695250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.95,"last_trade_time":"1757584759977","oi_day_high":3525750.0,"oi_day_low":3244500.0},"NSE_FO:GRASIM25SEP2780CE":{"ohlc":{"open":61.5,"high":68.65,"low":52.6,"close":64.35},"depth":{"buy":[{"quantity":250,"price":63.95,"orders":1},{"quantity":500,"price":63.3,"orders":2},{"quantity":1500,"price":63.25,"orders":2},{"quantity":250,"price":63.05,"orders":1},{"quantity":5250,"price":63.0,"orders":1}],"sell":[{"quantity":250,"price":64.9,"orders":1},{"quantity":250,"price":64.95,"orders":1},{"quantity":250,"price":65.35,"orders":1},{"quantity":250,"price":65.6,"orders":1},{"quantity":500,"price":65.65,"orders":2}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|87138","symbol":"GRASIM25SEP2780CE","last_price":64.35,"volume":136750,"average_price":60.63,"oi":49500.0,"net_change":3.05,"total_buy_quantity":44750.0,"total_sell_quantity":32250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":124.7,"last_trade_time":"1757584773810","oi_day_high":52500.0,"oi_day_low":26500.0},"NSE_FO:VBL25SEP500CE":{"ohlc":{"open":5.5,"high":5.5,"low":4.05,"close":4.55},"depth":{"buy":[{"quantity":11275,"price":4.5,"orders":3},{"quantity":7175,"price":4.45,"orders":4},{"quantity":22550,"price":4.4,"orders":7},{"quantity":22550,"price":4.35,"orders":10},{"quantity":15375,"price":4.3,"orders":8}],"sell":[{"quantity":10250,"price":4.55,"orders":9},{"quantity":11275,"price":4.6,"orders":5},{"quantity":7175,"price":4.65,"orders":3},{"quantity":16400,"price":4.7,"orders":7},{"quantity":18450,"price":4.75,"orders":3}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|143862","symbol":"VBL25SEP500CE","last_price":4.55,"volume":1202325,"average_price":4.44,"oi":1989525.0,"net_change":-0.75,"total_buy_quantity":567850.0,"total_sell_quantity":507375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.3,"last_trade_time":"1757584788515","oi_day_high":2014125.0,"oi_day_low":1815275.0},"NSE_FO:ANGELONE25SEP2250CE":{"ohlc":{"open":129.0,"high":131.9,"low":68.9,"close":75.05},"depth":{"buy":[{"quantity":250,"price":75.0,"orders":1},{"quantity":500,"price":73.65,"orders":2},{"quantity":1000,"price":73.35,"orders":1},{"quantity":250,"price":73.3,"orders":1},{"quantity":250,"price":73.25,"orders":1}],"sell":[{"quantity":2000,"price":76.2,"orders":1},{"quantity":500,"price":76.95,"orders":2},{"quantity":1250,"price":77.0,"orders":5},{"quantity":250,"price":77.8,"orders":1},{"quantity":750,"price":77.85,"orders":2}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|63493","symbol":"ANGELONE25SEP2250CE","last_price":75.05,"volume":1107250,"average_price":81.06,"oi":233250.0,"net_change":-54.95,"total_buy_quantity":121000.0,"total_sell_quantity":92250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":265.95,"last_trade_time":"1757584797588","oi_day_high":240750.0,"oi_day_low":56250.0},"NSE_FO:HEROMOTOCO25SEP5100PE":{"ohlc":{"open":40.9,"high":50.35,"low":35.65,"close":40.5},"depth":{"buy":[{"quantity":150,"price":40.0,"orders":1},{"quantity":150,"price":39.1,"orders":1},{"quantity":150,"price":38.6,"orders":1},{"quantity":150,"price":38.55,"orders":1},{"quantity":150,"price":37.5,"orders":1}],"sell":[{"quantity":450,"price":40.8,"orders":3},{"quantity":300,"price":40.85,"orders":2},{"quantity":150,"price":41.15,"orders":1},{"quantity":300,"price":41.2,"orders":2},{"quantity":150,"price":41.25,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|92018","symbol":"HEROMOTOCO25SEP5100PE","last_price":40.5,"volume":153750,"average_price":43.05,"oi":144000.0,"net_change":-0.6,"total_buy_quantity":39750.0,"total_sell_quantity":35700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":103.5,"last_trade_time":"1757584788016","oi_day_high":145200.0,"oi_day_low":130950.0},"NSE_FO:HFCL25SEP70PE":{"ohlc":{"open":2.05,"high":2.4,"low":1.6,"close":2.2},"depth":{"buy":[{"quantity":25800,"price":2.15,"orders":4},{"quantity":32250,"price":2.1,"orders":5},{"quantity":25800,"price":2.05,"orders":4},{"quantity":64500,"price":2.0,"orders":7},{"quantity":58050,"price":1.95,"orders":5}],"sell":[{"quantity":19350,"price":2.25,"orders":3},{"quantity":12900,"price":2.3,"orders":2},{"quantity":12900,"price":2.35,"orders":2},{"quantity":19350,"price":2.4,"orders":3},{"quantity":19350,"price":2.45,"orders":3}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|92231","symbol":"HFCL25SEP70PE","last_price":2.2,"volume":2141400,"average_price":1.95,"oi":4592400.0,"net_change":0.15,"total_buy_quantity":1399650.0,"total_sell_quantity":857850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1757584780783","oi_day_high":4598850.0,"oi_day_low":4269900.0},"NSE_FO:BIOCON25SEP355PE":{"ohlc":{"open":3.55,"high":5.05,"low":3.35,"close":4.55},"depth":{"buy":[{"quantity":7500,"price":4.45,"orders":3},{"quantity":7500,"price":4.4,"orders":3},{"quantity":5000,"price":4.35,"orders":2},{"quantity":5000,"price":4.3,"orders":2},{"quantity":7500,"price":4.25,"orders":3}],"sell":[{"quantity":7500,"price":4.6,"orders":3},{"quantity":5000,"price":4.65,"orders":2},{"quantity":5000,"price":4.7,"orders":2},{"quantity":2500,"price":4.75,"orders":1},{"quantity":2500,"price":4.8,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|70695","symbol":"BIOCON25SEP355PE","last_price":4.55,"volume":245000,"average_price":4.33,"oi":445000.0,"net_change":0.2,"total_buy_quantity":600000.0,"total_sell_quantity":462500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.35,"last_trade_time":"1757583575366","oi_day_high":465000.0,"oi_day_low":425000.0},"NSE_FO:INOXWIND25SEP135PE":{"ohlc":{"open":0.4,"high":0.5,"low":0.4,"close":0.4},"depth":{"buy":[{"quantity":6544,"price":0.35,"orders":2},{"quantity":19632,"price":0.3,"orders":5},{"quantity":29448,"price":0.25,"orders":6},{"quantity":71984,"price":0.2,"orders":6},{"quantity":22904,"price":0.15,"orders":4}],"sell":[{"quantity":35992,"price":0.4,"orders":2},{"quantity":16360,"price":0.45,"orders":5},{"quantity":26176,"price":0.5,"orders":5},{"quantity":9816,"price":0.55,"orders":3},{"quantity":13088,"price":0.6,"orders":4}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|97816","symbol":"INOXWIND25SEP135PE","last_price":0.4,"volume":189776,"average_price":0.43,"oi":546424.0,"net_change":0.0,"total_buy_quantity":428632.0,"total_sell_quantity":680576.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1757582238124","oi_day_high":546424.0,"oi_day_low":513704.0},"NSE_FO:SRF25SEP2850PE":{"ohlc":{"open":19.55,"high":20.9,"low":13.4,"close":15.2},"depth":{"buy":[{"quantity":200,"price":14.65,"orders":1},{"quantity":200,"price":14.55,"orders":1},{"quantity":200,"price":14.45,"orders":1},{"quantity":400,"price":14.4,"orders":2},{"quantity":200,"price":14.3,"orders":1}],"sell":[{"quantity":200,"price":15.2,"orders":1},{"quantity":200,"price":15.25,"orders":1},{"quantity":200,"price":15.6,"orders":1},{"quantity":400,"price":15.65,"orders":2},{"quantity":200,"price":15.7,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|124846","symbol":"SRF25SEP2850PE","last_price":15.2,"volume":62800,"average_price":16.66,"oi":86600.0,"net_change":-4.4,"total_buy_quantity":89200.0,"total_sell_quantity":36200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.9,"last_trade_time":"1757584795038","oi_day_high":98000.0,"oi_day_low":86600.0},"NSE_FO:LAURUSLABS25SEP860CE":{"ohlc":{"open":48.0,"high":48.0,"low":46.0,"close":46.0},"depth":{"buy":[{"quantity":1700,"price":45.3,"orders":1},{"quantity":1700,"price":45.25,"orders":1},{"quantity":1700,"price":45.2,"orders":1},{"quantity":1700,"price":45.1,"orders":1},{"quantity":3400,"price":44.0,"orders":2}],"sell":[{"quantity":1700,"price":46.15,"orders":1},{"quantity":1700,"price":46.2,"orders":1},{"quantity":1700,"price":46.25,"orders":1},{"quantity":1700,"price":48.7,"orders":1},{"quantity":3400,"price":48.75,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|107054","symbol":"LAURUSLABS25SEP860CE","last_price":46.0,"volume":3400,"average_price":47.0,"oi":113900.0,"net_change":-1.5,"total_buy_quantity":158100.0,"total_sell_quantity":136000.0,"lower_circuit_limit":7.2,"upper_circuit_limit":87.8,"last_trade_time":"1757570427660","oi_day_high":115600.0,"oi_day_low":113900.0},"NSE_FO:HAVELLS25SEP1520CE":{"ohlc":{"open":83.0,"high":83.0,"low":83.0,"close":83.0},"depth":{"buy":[{"quantity":500,"price":62.35,"orders":1},{"quantity":1500,"price":62.3,"orders":1},{"quantity":2000,"price":54.25,"orders":1},{"quantity":2500,"price":52.55,"orders":1},{"quantity":5000,"price":52.45,"orders":1}],"sell":[{"quantity":500,"price":74.0,"orders":1},{"quantity":500,"price":74.95,"orders":1},{"quantity":2000,"price":76.45,"orders":1},{"quantity":5000,"price":76.5,"orders":1},{"quantity":5000,"price":77.65,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|89706","symbol":"HAVELLS25SEP1520CE","last_price":83.0,"volume":0,"average_price":0.0,"oi":21000.0,"net_change":0.0,"total_buy_quantity":16500.0,"total_sell_quantity":31000.0,"lower_circuit_limit":26.35,"upper_circuit_limit":132.55,"last_trade_time":"1757411871000","oi_day_high":21000.0,"oi_day_low":21000.0},"NSE_FO:IDEA25SEP7CE":{"ohlc":{"open":0.6,"high":0.7,"low":0.55,"close":0.7},"depth":{"buy":[{"quantity":7790775,"price":0.65,"orders":24},{"quantity":13437300,"price":0.6,"orders":28},{"quantity":32235225,"price":0.55,"orders":46},{"quantity":36309300,"price":0.5,"orders":42},{"quantity":38667975,"price":0.45,"orders":35}],"sell":[{"quantity":15867450,"price":0.7,"orders":72},{"quantity":16367775,"price":0.75,"orders":64},{"quantity":11936325,"price":0.8,"orders":40},{"quantity":7576350,"price":0.85,"orders":31},{"quantity":5432100,"price":0.9,"orders":19}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|94151","symbol":"IDEA25SEP7CE","last_price":0.7,"volume":254379525,"average_price":0.62,"oi":4.10766825E8,"net_change":0.1,"total_buy_quantity":2.95120275E8,"total_sell_quantity":7.276155E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1757584799642","oi_day_high":4.5415215E8,"oi_day_low":4.10766825E8},"NSE_FO:CYIENT25SEP1180PE":{"ohlc":{"open":15.2,"high":16.0,"low":10.95,"close":10.95},"depth":{"buy":[{"quantity":425,"price":10.65,"orders":1},{"quantity":425,"price":10.6,"orders":1},{"quantity":425,"price":10.55,"orders":1},{"quantity":425,"price":10.15,"orders":1},{"quantity":425,"price":9.7,"orders":1}],"sell":[{"quantity":425,"price":11.15,"orders":1},{"quantity":425,"price":11.5,"orders":1},{"quantity":425,"price":11.55,"orders":1},{"quantity":425,"price":11.7,"orders":1},{"quantity":425,"price":11.75,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|80035","symbol":"CYIENT25SEP1180PE","last_price":10.95,"volume":23800,"average_price":14.2,"oi":76925.0,"net_change":-3.15,"total_buy_quantity":103275.0,"total_sell_quantity":124525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.25,"last_trade_time":"1757584726684","oi_day_high":76925.0,"oi_day_low":72675.0},"NSE_FO:INDUSTOWER25SEP335CE":{"ohlc":{"open":21.0,"high":23.05,"low":20.45,"close":21.2},"depth":{"buy":[{"quantity":1700,"price":20.8,"orders":1},{"quantity":1700,"price":20.75,"orders":1},{"quantity":1700,"price":20.7,"orders":1},{"quantity":1700,"price":20.65,"orders":1},{"quantity":1700,"price":20.5,"orders":1}],"sell":[{"quantity":1700,"price":21.05,"orders":1},{"quantity":1700,"price":21.15,"orders":1},{"quantity":1700,"price":21.2,"orders":1},{"quantity":1700,"price":21.4,"orders":1},{"quantity":3400,"price":21.6,"orders":2}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|97206","symbol":"INDUSTOWER25SEP335CE","last_price":21.2,"volume":136000,"average_price":21.84,"oi":761600.0,"net_change":3.25,"total_buy_quantity":168300.0,"total_sell_quantity":202300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.95,"last_trade_time":"1757584661642","oi_day_high":790500.0,"oi_day_low":761600.0},"NSE_FO:AMBER25SEP7200PE":{"ohlc":{"open":35.0,"high":40.0,"low":26.95,"close":32.5},"depth":{"buy":[{"quantity":100,"price":30.55,"orders":1},{"quantity":100,"price":30.5,"orders":1},{"quantity":100,"price":30.45,"orders":1},{"quantity":100,"price":29.1,"orders":1},{"quantity":100,"price":29.05,"orders":1}],"sell":[{"quantity":100,"price":33.6,"orders":1},{"quantity":100,"price":33.65,"orders":1},{"quantity":100,"price":33.95,"orders":1},{"quantity":100,"price":34.6,"orders":1},{"quantity":100,"price":34.65,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|65975","symbol":"AMBER25SEP7200PE","last_price":32.5,"volume":6700,"average_price":34.33,"oi":11100.0,"net_change":-5.4,"total_buy_quantity":16500.0,"total_sell_quantity":16200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":196.05,"last_trade_time":"1757584673445","oi_day_high":12400.0,"oi_day_low":10900.0},"NSE_FO:JIOFIN25SEP310PE":{"ohlc":{"open":6.05,"high":6.35,"low":5.2,"close":5.8},"depth":{"buy":[{"quantity":18800,"price":5.7,"orders":8},{"quantity":9400,"price":5.65,"orders":4},{"quantity":18800,"price":5.6,"orders":4},{"quantity":18800,"price":5.55,"orders":3},{"quantity":30550,"price":5.5,"orders":3}],"sell":[{"quantity":2350,"price":5.8,"orders":1},{"quantity":18800,"price":5.85,"orders":8},{"quantity":25850,"price":5.9,"orders":9},{"quantity":35250,"price":5.95,"orders":6},{"quantity":35250,"price":6.0,"orders":6}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|102880","symbol":"JIOFIN25SEP310PE","last_price":5.8,"volume":4086650,"average_price":5.74,"oi":4371000.0,"net_change":-0.5,"total_buy_quantity":627450.0,"total_sell_quantity":695600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.3,"last_trade_time":"1757584740006","oi_day_high":4399200.0,"oi_day_low":3995000.0},"NSE_FO:COFORGE25SEP1740PE":{"ohlc":{"open":36.95,"high":42.0,"low":31.35,"close":32.3},"depth":{"buy":[{"quantity":375,"price":31.7,"orders":1},{"quantity":375,"price":31.65,"orders":1},{"quantity":750,"price":31.55,"orders":2},{"quantity":375,"price":31.45,"orders":1},{"quantity":375,"price":31.35,"orders":1}],"sell":[{"quantity":750,"price":32.15,"orders":2},{"quantity":375,"price":32.55,"orders":1},{"quantity":1125,"price":33.1,"orders":1},{"quantity":1125,"price":33.3,"orders":1},{"quantity":1125,"price":33.55,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|77272","symbol":"COFORGE25SEP1740PE","last_price":32.3,"volume":287250,"average_price":37.24,"oi":81000.0,"net_change":-0.95,"total_buy_quantity":127500.0,"total_sell_quantity":78750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.3,"last_trade_time":"1757584774646","oi_day_high":121875.0,"oi_day_low":81000.0},"NSE_FO:IDFCFIRSTB25SEP68PE":{"ohlc":{"open":0.25,"high":0.3,"low":0.2,"close":0.3},"depth":{"buy":[{"quantity":435925,"price":0.25,"orders":13},{"quantity":936775,"price":0.2,"orders":14},{"quantity":2031225,"price":0.15,"orders":13},{"quantity":1660225,"price":0.1,"orders":14},{"quantity":742000,"price":0.05,"orders":8}],"sell":[{"quantity":723450,"price":0.3,"orders":17},{"quantity":677075,"price":0.35,"orders":6},{"quantity":649250,"price":0.4,"orders":5},{"quantity":639975,"price":0.45,"orders":4},{"quantity":769825,"price":0.5,"orders":8}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|96693","symbol":"IDFCFIRSTB25SEP68PE","last_price":0.3,"volume":918225,"average_price":0.25,"oi":5898900.0,"net_change":0.05,"total_buy_quantity":5806150.0,"total_sell_quantity":4925025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1757584797390","oi_day_high":6121500.0,"oi_day_low":5852525.0},"NSE_FO:AUBANK25SEP730CE":{"ohlc":{"open":9.6,"high":9.6,"low":8.1,"close":9.0},"depth":{"buy":[{"quantity":1000,"price":8.85,"orders":1},{"quantity":2000,"price":8.8,"orders":2},{"quantity":1000,"price":8.75,"orders":1},{"quantity":1000,"price":8.7,"orders":1},{"quantity":2000,"price":8.65,"orders":2}],"sell":[{"quantity":2000,"price":9.05,"orders":2},{"quantity":3000,"price":9.1,"orders":3},{"quantity":3000,"price":9.15,"orders":3},{"quantity":1000,"price":9.2,"orders":1},{"quantity":1000,"price":9.3,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|65311","symbol":"AUBANK25SEP730CE","last_price":9.0,"volume":344000,"average_price":8.79,"oi":421000.0,"net_change":-0.8,"total_buy_quantity":186000.0,"total_sell_quantity":202000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.8,"last_trade_time":"1757584785014","oi_day_high":424000.0,"oi_day_low":399000.0},"NSE_FO:JINDALSTEL25SEP960PE":{"ohlc":{"open":1.9,"high":2.45,"low":1.9,"close":2.05},"depth":{"buy":[{"quantity":2500,"price":2.0,"orders":3},{"quantity":2500,"price":1.95,"orders":3},{"quantity":1875,"price":1.9,"orders":2},{"quantity":1875,"price":1.85,"orders":2},{"quantity":1250,"price":1.8,"orders":2}],"sell":[{"quantity":1250,"price":2.15,"orders":2},{"quantity":1250,"price":2.2,"orders":2},{"quantity":625,"price":2.25,"orders":1},{"quantity":1875,"price":2.3,"orders":3},{"quantity":3750,"price":2.35,"orders":2}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|102620","symbol":"JINDALSTEL25SEP960PE","last_price":2.05,"volume":41250,"average_price":2.15,"oi":143750.0,"net_change":-0.45,"total_buy_quantity":370625.0,"total_sell_quantity":112500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1757584409260","oi_day_high":151250.0,"oi_day_low":141875.0},"NSE_FO:ICICIBANK25SEP1400CE":{"ohlc":{"open":22.95,"high":23.5,"low":19.05,"close":21.1},"depth":{"buy":[{"quantity":7700,"price":21.0,"orders":8},{"quantity":2800,"price":20.95,"orders":4},{"quantity":9800,"price":20.9,"orders":7},{"quantity":2800,"price":20.85,"orders":4},{"quantity":7000,"price":20.8,"orders":3}],"sell":[{"quantity":7000,"price":21.2,"orders":4},{"quantity":2800,"price":21.25,"orders":4},{"quantity":3500,"price":21.3,"orders":5},{"quantity":2800,"price":21.35,"orders":4},{"quantity":9800,"price":21.4,"orders":7}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|95102","symbol":"ICICIBANK25SEP1400CE","last_price":21.1,"volume":5035100,"average_price":22.03,"oi":2690800.0,"net_change":-1.85,"total_buy_quantity":398300.0,"total_sell_quantity":485100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.55,"last_trade_time":"1757584796856","oi_day_high":2706200.0,"oi_day_low":2265200.0},"NSE_FO:PHOENIXLTD25SEP1500PE":{"ohlc":{"open":15.35,"high":18.2,"low":14.35,"close":16.45},"depth":{"buy":[{"quantity":350,"price":15.45,"orders":1},{"quantity":350,"price":15.4,"orders":1},{"quantity":350,"price":15.15,"orders":1},{"quantity":350,"price":15.1,"orders":1},{"quantity":3500,"price":15.0,"orders":1}],"sell":[{"quantity":350,"price":16.95,"orders":1},{"quantity":350,"price":17.3,"orders":1},{"quantity":350,"price":18.15,"orders":1},{"quantity":700,"price":18.2,"orders":1},{"quantity":350,"price":19.7,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|116928","symbol":"PHOENIXLTD25SEP1500PE","last_price":16.45,"volume":18550,"average_price":16.38,"oi":142450.0,"net_change":-0.75,"total_buy_quantity":99750.0,"total_sell_quantity":43400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.2,"last_trade_time":"1757584669456","oi_day_high":142800.0,"oi_day_low":141050.0},"NSE_FO:EXIDEIND25SEP395CE":{"ohlc":{"open":30.95,"high":30.95,"low":30.95,"close":30.95},"depth":{"buy":[{"quantity":10800,"price":29.1,"orders":4},{"quantity":5400,"price":29.05,"orders":1},{"quantity":7200,"price":26.8,"orders":1},{"quantity":18000,"price":26.0,"orders":1},{"quantity":1800,"price":25.1,"orders":1}],"sell":[{"quantity":1800,"price":31.9,"orders":1},{"quantity":18000,"price":32.1,"orders":1},{"quantity":7200,"price":32.45,"orders":1},{"quantity":18000,"price":32.9,"orders":1},{"quantity":5400,"price":33.25,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|83911","symbol":"EXIDEIND25SEP395CE","last_price":30.95,"volume":0,"average_price":0.0,"oi":212400.0,"net_change":0.0,"total_buy_quantity":145800.0,"total_sell_quantity":156600.0,"lower_circuit_limit":10.95,"upper_circuit_limit":50.95,"last_trade_time":"1757488330000","oi_day_high":214200.0,"oi_day_low":212400.0},"NSE_FO:MAXHEALTH25SEP1160CE":{"ohlc":{"open":37.25,"high":41.0,"low":33.1,"close":37.6},"depth":{"buy":[{"quantity":525,"price":36.4,"orders":1},{"quantity":525,"price":35.95,"orders":1},{"quantity":525,"price":35.55,"orders":1},{"quantity":525,"price":35.5,"orders":1},{"quantity":525,"price":34.8,"orders":1}],"sell":[{"quantity":525,"price":36.9,"orders":1},{"quantity":525,"price":36.95,"orders":1},{"quantity":525,"price":37.0,"orders":1},{"quantity":525,"price":37.05,"orders":1},{"quantity":525,"price":37.1,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|112177","symbol":"MAXHEALTH25SEP1160CE","last_price":37.6,"volume":171150,"average_price":36.6,"oi":202125.0,"net_change":-4.2,"total_buy_quantity":43575.0,"total_sell_quantity":85050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":88.8,"last_trade_time":"1757584791852","oi_day_high":221550.0,"oi_day_low":198975.0},"NSE_FO:BHEL25SEP210PE":{"ohlc":{"open":1.85,"high":1.9,"low":0.85,"close":0.95},"depth":{"buy":[{"quantity":39375,"price":0.9,"orders":6},{"quantity":144375,"price":0.85,"orders":21},{"quantity":70875,"price":0.8,"orders":10},{"quantity":55125,"price":0.75,"orders":5},{"quantity":60375,"price":0.7,"orders":5}],"sell":[{"quantity":49875,"price":0.95,"orders":5},{"quantity":149625,"price":1.0,"orders":21},{"quantity":78750,"price":1.05,"orders":11},{"quantity":23625,"price":1.1,"orders":5},{"quantity":39375,"price":1.15,"orders":6}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|73704","symbol":"BHEL25SEP210PE","last_price":0.95,"volume":6069000,"average_price":1.08,"oi":3024000.0,"net_change":-0.8,"total_buy_quantity":1341375.0,"total_sell_quantity":1076250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1757584798040","oi_day_high":3381000.0,"oi_day_low":2968875.0},"NSE_FO:AMBUJACEM25SEP560PE":{"ohlc":{"open":7.9,"high":17.75,"low":7.6,"close":10.0},"depth":{"buy":[{"quantity":2100,"price":10.0,"orders":2},{"quantity":4200,"price":9.95,"orders":4},{"quantity":4200,"price":9.9,"orders":4},{"quantity":4200,"price":9.85,"orders":4},{"quantity":1050,"price":9.8,"orders":1}],"sell":[{"quantity":10500,"price":10.2,"orders":1},{"quantity":1050,"price":10.3,"orders":1},{"quantity":3150,"price":10.35,"orders":3},{"quantity":2100,"price":10.4,"orders":2},{"quantity":3150,"price":10.45,"orders":3}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|66387","symbol":"AMBUJACEM25SEP560PE","last_price":10.0,"volume":5279400,"average_price":12.24,"oi":1935150.0,"net_change":2.95,"total_buy_quantity":207900.0,"total_sell_quantity":154350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.05,"last_trade_time":"1757584785539","oi_day_high":1935150.0,"oi_day_low":652050.0},"NSE_FO:IRCTC25SEP700PE":{"ohlc":{"open":4.75,"high":4.8,"low":3.45,"close":4.05},"depth":{"buy":[{"quantity":1750,"price":4.0,"orders":2},{"quantity":4375,"price":3.95,"orders":4},{"quantity":2625,"price":3.9,"orders":3},{"quantity":5250,"price":3.85,"orders":4},{"quantity":2625,"price":3.8,"orders":3}],"sell":[{"quantity":26250,"price":4.05,"orders":1},{"quantity":2625,"price":4.1,"orders":1},{"quantity":2625,"price":4.15,"orders":2},{"quantity":3500,"price":4.2,"orders":4},{"quantity":3500,"price":4.25,"orders":4}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|101230","symbol":"IRCTC25SEP700PE","last_price":4.05,"volume":382375,"average_price":4.01,"oi":700000.0,"net_change":-0.8,"total_buy_quantity":366625.0,"total_sell_quantity":212625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.85,"last_trade_time":"1757584798990","oi_day_high":737625.0,"oi_day_low":699125.0},"NSE_FO:CIPLA25SEP1580PE":{"ohlc":{"open":30.15,"high":39.75,"low":29.15,"close":33.0},"depth":{"buy":[{"quantity":750,"price":32.15,"orders":2},{"quantity":375,"price":31.9,"orders":1},{"quantity":375,"price":31.85,"orders":1},{"quantity":375,"price":31.5,"orders":1},{"quantity":375,"price":31.45,"orders":1}],"sell":[{"quantity":375,"price":32.7,"orders":1},{"quantity":375,"price":32.75,"orders":1},{"quantity":375,"price":32.9,"orders":1},{"quantity":375,"price":32.95,"orders":1},{"quantity":375,"price":33.0,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|76042","symbol":"CIPLA25SEP1580PE","last_price":33.0,"volume":52125,"average_price":33.85,"oi":120375.0,"net_change":-0.15,"total_buy_quantity":93000.0,"total_sell_quantity":57000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.2,"last_trade_time":"1757584795056","oi_day_high":121125.0,"oi_day_low":112500.0},"NSE_FO:APLAPOLLO25SEP1600PE":{"ohlc":{"open":6.3,"high":8.8,"low":6.3,"close":7.9},"depth":{"buy":[{"quantity":350,"price":6.5,"orders":1},{"quantity":350,"price":6.45,"orders":1},{"quantity":350,"price":6.25,"orders":1},{"quantity":350,"price":6.2,"orders":1},{"quantity":350,"price":6.0,"orders":1}],"sell":[{"quantity":350,"price":7.0,"orders":1},{"quantity":350,"price":7.05,"orders":1},{"quantity":350,"price":7.2,"orders":1},{"quantity":350,"price":7.25,"orders":1},{"quantity":350,"price":7.3,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|67028","symbol":"APLAPOLLO25SEP1600PE","last_price":7.9,"volume":21000,"average_price":7.52,"oi":360500.0,"net_change":1.75,"total_buy_quantity":100450.0,"total_sell_quantity":67900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.7,"last_trade_time":"1757578181655","oi_day_high":360850.0,"oi_day_low":359800.0},"NSE_FO:TATASTEEL25SEP152.5CE":{"ohlc":{"open":17.85,"high":17.85,"low":17.85,"close":17.85},"depth":{"buy":[{"quantity":5500,"price":16.55,"orders":1},{"quantity":5500,"price":16.5,"orders":1},{"quantity":22000,"price":16.2,"orders":1},{"quantity":55000,"price":15.45,"orders":1},{"quantity":27500,"price":15.3,"orders":1}],"sell":[{"quantity":5500,"price":18.35,"orders":1},{"quantity":22000,"price":18.4,"orders":1},{"quantity":27500,"price":18.75,"orders":1},{"quantity":55000,"price":18.85,"orders":1},{"quantity":55000,"price":18.95,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|128687","symbol":"TATASTEEL25SEP152.5CE","last_price":17.85,"volume":0,"average_price":0.0,"oi":841500.0,"net_change":0.25,"total_buy_quantity":346500.0,"total_sell_quantity":429000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.0,"last_trade_time":"1757411772000","oi_day_high":841500.0,"oi_day_low":803000.0},"NSE_FO:GODREJCP25SEP1260CE":{"ohlc":{"open":24.0,"high":27.45,"low":20.45,"close":23.4},"depth":{"buy":[{"quantity":500,"price":23.3,"orders":1},{"quantity":500,"price":23.25,"orders":1},{"quantity":500,"price":23.1,"orders":1},{"quantity":500,"price":23.05,"orders":1},{"quantity":500,"price":23.0,"orders":1}],"sell":[{"quantity":500,"price":24.0,"orders":1},{"quantity":500,"price":24.1,"orders":1},{"quantity":500,"price":24.15,"orders":1},{"quantity":500,"price":24.2,"orders":1},{"quantity":500,"price":24.75,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|86436","symbol":"GODREJCP25SEP1260CE","last_price":23.4,"volume":1628500,"average_price":24.57,"oi":405500.0,"net_change":-1.2,"total_buy_quantity":187500.0,"total_sell_quantity":153000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.65,"last_trade_time":"1757584781891","oi_day_high":615000.0,"oi_day_low":365000.0},"NSE_FO:PIDILITIND25SEP3060PE":{"ohlc":{"open":44.4,"high":46.75,"low":34.55,"close":34.65},"depth":{"buy":[{"quantity":250,"price":33.85,"orders":1},{"quantity":250,"price":33.75,"orders":1},{"quantity":250,"price":29.25,"orders":1},{"quantity":6750,"price":29.2,"orders":1},{"quantity":1000,"price":27.95,"orders":1}],"sell":[{"quantity":250,"price":38.75,"orders":1},{"quantity":250,"price":38.8,"orders":1},{"quantity":250,"price":38.85,"orders":1},{"quantity":250,"price":38.95,"orders":1},{"quantity":2250,"price":40.0,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|117488","symbol":"PIDILITIND25SEP3060PE","last_price":34.65,"volume":21750,"average_price":39.47,"oi":24750.0,"net_change":-10.05,"total_buy_quantity":50250.0,"total_sell_quantity":26000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":92.4,"last_trade_time":"1757584784493","oi_day_high":24750.0,"oi_day_low":21750.0},"NSE_FO:360ONE25SEP1040PE":{"ohlc":{"open":14.0,"high":18.45,"low":13.8,"close":18.0},"depth":{"buy":[{"quantity":500,"price":17.3,"orders":1},{"quantity":500,"price":17.05,"orders":1},{"quantity":500,"price":17.0,"orders":1},{"quantity":500,"price":16.95,"orders":1},{"quantity":500,"price":15.9,"orders":1}],"sell":[{"quantity":5000,"price":18.0,"orders":2},{"quantity":500,"price":18.05,"orders":1},{"quantity":500,"price":18.1,"orders":1},{"quantity":500,"price":18.25,"orders":1},{"quantity":500,"price":18.3,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|62718","symbol":"360ONE25SEP1040PE","last_price":18.0,"volume":62500,"average_price":16.31,"oi":89500.0,"net_change":5.05,"total_buy_quantity":92000.0,"total_sell_quantity":86500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.5,"last_trade_time":"1757584620135","oi_day_high":97500.0,"oi_day_low":88000.0},"NSE_FO:HAL25SEP4300PE":{"ohlc":{"open":20.0,"high":21.75,"low":10.85,"close":13.0},"depth":{"buy":[{"quantity":300,"price":12.8,"orders":2},{"quantity":150,"price":12.75,"orders":1},{"quantity":300,"price":12.7,"orders":2},{"quantity":450,"price":12.65,"orders":3},{"quantity":1050,"price":12.15,"orders":2}],"sell":[{"quantity":150,"price":13.0,"orders":1},{"quantity":300,"price":13.05,"orders":2},{"quantity":450,"price":13.1,"orders":2},{"quantity":450,"price":13.15,"orders":3},{"quantity":150,"price":13.2,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|87830","symbol":"HAL25SEP4300PE","last_price":13.0,"volume":918000,"average_price":14.57,"oi":455400.0,"net_change":-7.0,"total_buy_quantity":141750.0,"total_sell_quantity":40800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":93.45,"last_trade_time":"1757584793009","oi_day_high":494850.0,"oi_day_low":385200.0},"NSE_FO:BPCL25SEP310CE":{"ohlc":{"open":12.55,"high":19.05,"low":12.55,"close":14.0},"depth":{"buy":[{"quantity":1975,"price":13.95,"orders":1},{"quantity":1975,"price":13.9,"orders":1},{"quantity":1975,"price":13.85,"orders":1},{"quantity":3950,"price":13.8,"orders":2},{"quantity":1975,"price":13.6,"orders":1}],"sell":[{"quantity":3950,"price":14.2,"orders":2},{"quantity":1975,"price":14.25,"orders":1},{"quantity":1975,"price":14.3,"orders":1},{"quantity":1975,"price":14.35,"orders":1},{"quantity":1975,"price":14.55,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|75459","symbol":"BPCL25SEP310CE","last_price":14.0,"volume":505600,"average_price":15.1,"oi":436475.0,"net_change":2.2,"total_buy_quantity":280450.0,"total_sell_quantity":250825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.8,"last_trade_time":"1757584787657","oi_day_high":517450.0,"oi_day_low":436475.0},"NSE_FO:BSE25SEP2200CE":{"ohlc":{"open":116.75,"high":137.0,"low":84.05,"close":92.5},"depth":{"buy":[{"quantity":56250,"price":92.5,"orders":7},{"quantity":750,"price":92.0,"orders":2},{"quantity":375,"price":91.5,"orders":1},{"quantity":375,"price":91.2,"orders":1},{"quantity":1875,"price":91.0,"orders":4}],"sell":[{"quantity":9375,"price":93.0,"orders":7},{"quantity":375,"price":93.4,"orders":1},{"quantity":375,"price":93.45,"orders":1},{"quantity":1875,"price":93.5,"orders":2},{"quantity":375,"price":93.95,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|76240","symbol":"BSE25SEP2200CE","last_price":92.5,"volume":6776250,"average_price":95.67,"oi":1595625.0,"net_change":-38.05,"total_buy_quantity":235875.0,"total_sell_quantity":199875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":273.95,"last_trade_time":"1757584799988","oi_day_high":1677750.0,"oi_day_low":746250.0},"NSE_FO:IGL25SEP205CE":{"ohlc":{"open":10.85,"high":12.35,"low":9.9,"close":10.8},"depth":{"buy":[{"quantity":5500,"price":11.0,"orders":2},{"quantity":11000,"price":10.95,"orders":4},{"quantity":5500,"price":10.9,"orders":2},{"quantity":5500,"price":10.8,"orders":2},{"quantity":2750,"price":10.65,"orders":1}],"sell":[{"quantity":2750,"price":11.3,"orders":1},{"quantity":2750,"price":11.35,"orders":1},{"quantity":2750,"price":11.45,"orders":1},{"quantity":2750,"price":11.55,"orders":1},{"quantity":2750,"price":11.6,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|95067","symbol":"IGL25SEP205CE","last_price":10.8,"volume":233750,"average_price":11.04,"oi":423500.0,"net_change":2.15,"total_buy_quantity":349250.0,"total_sell_quantity":176000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.65,"last_trade_time":"1757583553654","oi_day_high":431750.0,"oi_day_low":423500.0},"NSE_FO:LT25SEP3550CE":{"ohlc":{"open":60.0,"high":63.0,"low":48.0,"close":50.9},"depth":{"buy":[{"quantity":175,"price":50.25,"orders":1},{"quantity":1050,"price":50.2,"orders":1},{"quantity":175,"price":50.05,"orders":1},{"quantity":875,"price":50.0,"orders":4},{"quantity":175,"price":49.6,"orders":1}],"sell":[{"quantity":175,"price":50.65,"orders":1},{"quantity":175,"price":50.95,"orders":1},{"quantity":1750,"price":51.0,"orders":3},{"quantity":175,"price":51.4,"orders":1},{"quantity":350,"price":51.45,"orders":2}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|105072","symbol":"LT25SEP3550CE","last_price":50.9,"volume":562275,"average_price":53.11,"oi":299075.0,"net_change":-8.1,"total_buy_quantity":117775.0,"total_sell_quantity":71925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":145.15,"last_trade_time":"1757584798358","oi_day_high":320075.0,"oi_day_low":214025.0},"NSE_FO:PETRONET25SEP270CE":{"ohlc":{"open":9.9,"high":14.2,"low":9.3,"close":13.15},"depth":{"buy":[{"quantity":3600,"price":13.05,"orders":2},{"quantity":1800,"price":12.95,"orders":1},{"quantity":1800,"price":12.9,"orders":1},{"quantity":1800,"price":12.6,"orders":1},{"quantity":18000,"price":12.55,"orders":2}],"sell":[{"quantity":1800,"price":13.2,"orders":1},{"quantity":1800,"price":13.25,"orders":1},{"quantity":9000,"price":13.3,"orders":1},{"quantity":1800,"price":13.4,"orders":1},{"quantity":3600,"price":13.45,"orders":2}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|122430","symbol":"PETRONET25SEP270CE","last_price":13.15,"volume":325800,"average_price":12.87,"oi":817200.0,"net_change":3.2,"total_buy_quantity":252000.0,"total_sell_quantity":345600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.95,"last_trade_time":"1757584732976","oi_day_high":900000.0,"oi_day_low":810000.0},"NSE_FO:HUDCO25SEP205PE":{"ohlc":{"open":1.7,"high":1.75,"low":1.25,"close":1.55},"depth":{"buy":[{"quantity":8325,"price":1.5,"orders":3},{"quantity":5550,"price":1.45,"orders":2},{"quantity":5550,"price":1.4,"orders":2},{"quantity":5550,"price":1.35,"orders":2},{"quantity":2775,"price":1.3,"orders":1}],"sell":[{"quantity":5550,"price":1.6,"orders":2},{"quantity":11100,"price":1.65,"orders":4},{"quantity":5550,"price":1.7,"orders":2},{"quantity":2775,"price":1.75,"orders":1},{"quantity":2775,"price":1.8,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|92386","symbol":"HUDCO25SEP205PE","last_price":1.55,"volume":149850,"average_price":1.53,"oi":416250.0,"net_change":-0.25,"total_buy_quantity":296925.0,"total_sell_quantity":369075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1757584390533","oi_day_high":421800.0,"oi_day_low":396825.0},"NSE_FO:TATATECH25SEP660PE":{"ohlc":{"open":2.6,"high":3.85,"low":2.6,"close":3.05},"depth":{"buy":[{"quantity":800,"price":3.05,"orders":1},{"quantity":2400,"price":3.0,"orders":3},{"quantity":2400,"price":2.95,"orders":3},{"quantity":2400,"price":2.9,"orders":3},{"quantity":2400,"price":2.85,"orders":3}],"sell":[{"quantity":800,"price":3.15,"orders":1},{"quantity":1600,"price":3.2,"orders":2},{"quantity":2400,"price":3.25,"orders":3},{"quantity":2400,"price":3.3,"orders":3},{"quantity":6400,"price":3.35,"orders":3}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|141022","symbol":"TATATECH25SEP660PE","last_price":3.05,"volume":152800,"average_price":3.2,"oi":396800.0,"net_change":0.45,"total_buy_quantity":203200.0,"total_sell_quantity":150400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1757584731985","oi_day_high":411200.0,"oi_day_low":385600.0},"NSE_FO:NYKAA25SEP235CE":{"ohlc":{"open":7.45,"high":7.85,"low":6.55,"close":7.65},"depth":{"buy":[{"quantity":3125,"price":7.65,"orders":1},{"quantity":3125,"price":7.6,"orders":1},{"quantity":3125,"price":7.55,"orders":1},{"quantity":3125,"price":7.35,"orders":1},{"quantity":3125,"price":7.25,"orders":1}],"sell":[{"quantity":3125,"price":7.75,"orders":1},{"quantity":3125,"price":7.8,"orders":1},{"quantity":6250,"price":7.85,"orders":2},{"quantity":3125,"price":7.9,"orders":1},{"quantity":6250,"price":7.95,"orders":2}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|119060","symbol":"NYKAA25SEP235CE","last_price":7.65,"volume":206250,"average_price":7.25,"oi":487500.0,"net_change":-0.1,"total_buy_quantity":365625.0,"total_sell_quantity":431250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.75,"last_trade_time":"1757584795880","oi_day_high":503125.0,"oi_day_low":475000.0},"NSE_FO:OIL25SEP390PE":{"ohlc":{"open":7.0,"high":7.0,"low":4.85,"close":6.4},"depth":{"buy":[{"quantity":2800,"price":6.3,"orders":2},{"quantity":4200,"price":6.25,"orders":2},{"quantity":26600,"price":6.2,"orders":2},{"quantity":4200,"price":6.15,"orders":2},{"quantity":5600,"price":6.05,"orders":3}],"sell":[{"quantity":1400,"price":6.5,"orders":1},{"quantity":2800,"price":6.55,"orders":2},{"quantity":1400,"price":6.6,"orders":1},{"quantity":1400,"price":6.65,"orders":1},{"quantity":1400,"price":6.7,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|114858","symbol":"OIL25SEP390PE","last_price":6.4,"volume":557200,"average_price":5.84,"oi":337400.0,"net_change":-2.05,"total_buy_quantity":422800.0,"total_sell_quantity":289800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.45,"last_trade_time":"1757584772588","oi_day_high":379400.0,"oi_day_low":337400.0},"NSE_FO:INDIANB25SEP650CE":{"ohlc":{"open":51.0,"high":55.3,"low":48.95,"close":50.25},"depth":{"buy":[{"quantity":2000,"price":49.6,"orders":2},{"quantity":1000,"price":49.55,"orders":1},{"quantity":1000,"price":49.05,"orders":1},{"quantity":1000,"price":48.9,"orders":1},{"quantity":1000,"price":48.4,"orders":1}],"sell":[{"quantity":1000,"price":50.35,"orders":1},{"quantity":1000,"price":50.4,"orders":1},{"quantity":1000,"price":50.45,"orders":1},{"quantity":1000,"price":50.55,"orders":1},{"quantity":1000,"price":50.85,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|96189","symbol":"INDIANB25SEP650CE","last_price":50.25,"volume":24000,"average_price":51.33,"oi":114000.0,"net_change":1.55,"total_buy_quantity":100000.0,"total_sell_quantity":126000.0,"lower_circuit_limit":15.4,"upper_circuit_limit":82.0,"last_trade_time":"1757584667474","oi_day_high":116000.0,"oi_day_low":113000.0},"NSE_FO:ABB25SEP5000CE":{"ohlc":{"open":259.0,"high":294.85,"low":256.7,"close":264.6},"depth":{"buy":[{"quantity":125,"price":263.05,"orders":1},{"quantity":125,"price":260.25,"orders":1},{"quantity":125,"price":260.2,"orders":1},{"quantity":250,"price":259.3,"orders":1},{"quantity":375,"price":259.25,"orders":2}],"sell":[{"quantity":125,"price":268.15,"orders":1},{"quantity":125,"price":268.25,"orders":1},{"quantity":125,"price":268.35,"orders":1},{"quantity":625,"price":274.0,"orders":1},{"quantity":125,"price":280.0,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|62854","symbol":"ABB25SEP5000CE","last_price":264.6,"volume":18000,"average_price":269.53,"oi":61250.0,"net_change":33.7,"total_buy_quantity":19125.0,"total_sell_quantity":12000.0,"lower_circuit_limit":22.55,"upper_circuit_limit":439.25,"last_trade_time":"1757584746491","oi_day_high":63000.0,"oi_day_low":61125.0},"NSE_FO:PGEL25SEP540CE":{"ohlc":{"open":43.6,"high":54.4,"low":41.0,"close":41.9},"depth":{"buy":[{"quantity":700,"price":41.1,"orders":1},{"quantity":700,"price":41.05,"orders":1},{"quantity":700,"price":40.95,"orders":1},{"quantity":700,"price":40.05,"orders":1},{"quantity":700,"price":40.0,"orders":1}],"sell":[{"quantity":700,"price":41.85,"orders":1},{"quantity":700,"price":41.9,"orders":1},{"quantity":700,"price":41.95,"orders":1},{"quantity":700,"price":42.7,"orders":1},{"quantity":2100,"price":43.3,"orders":1}]},"timestamp":"2025-09-11T15:46:00.09+05:30","instrument_token":"NSE_FO|36502","symbol":"PGEL25SEP540CE","last_price":41.9,"volume":71400,"average_price":48.72,"oi":230300.0,"net_change":-1.6,"total_buy_quantity":135100.0,"total_sell_quantity":102900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.35,"last_trade_time":"1757584673486","oi_day_high":254800.0,"oi_day_low":226800.0}}}