{"status":"success","data":{"NSE_FO:MAXHEALTH25AUG1240CE":{"ohlc":{"open":54.4,"high":54.85,"low":48.85,"close":50.75},"depth":{"buy":[{"quantity":525,"price":45.5,"orders":1},{"quantity":525,"price":45.05,"orders":1},{"quantity":525,"price":45.0,"orders":1},{"quantity":525,"price":44.95,"orders":1},{"quantity":525,"price":44.35,"orders":1}],"sell":[{"quantity":525,"price":46.45,"orders":1},{"quantity":525,"price":46.5,"orders":1},{"quantity":525,"price":46.65,"orders":1},{"quantity":525,"price":46.7,"orders":1},{"quantity":1050,"price":50.75,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|118394","symbol":"MAXHEALTH25AUG1240CE","last_price":50.75,"volume":12075,"average_price":51.93,"oi":86100.0,"net_change":0.55,"total_buy_quantity":48300.0,"total_sell_quantity":63000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":102.0,"last_trade_time":"1754989548874","oi_day_high":91350.0,"oi_day_low":86100.0},"NSE_FO:CHOLAFIN25AUG1440PE":{"ohlc":{"open":16.85,"high":26.1,"low":16.25,"close":26.0},"depth":{"buy":[{"quantity":625,"price":25.85,"orders":1},{"quantity":625,"price":25.7,"orders":1},{"quantity":625,"price":25.5,"orders":1},{"quantity":625,"price":25.1,"orders":1},{"quantity":625,"price":25.05,"orders":1}],"sell":[{"quantity":1875,"price":26.3,"orders":3},{"quantity":625,"price":26.9,"orders":1},{"quantity":625,"price":26.95,"orders":1},{"quantity":625,"price":27.2,"orders":1},{"quantity":625,"price":27.25,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|87247","symbol":"CHOLAFIN25AUG1440PE","last_price":26.0,"volume":247500,"average_price":20.85,"oi":263750.0,"net_change":10.6,"total_buy_quantity":146250.0,"total_sell_quantity":83750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.1,"last_trade_time":"1754992791991","oi_day_high":291250.0,"oi_day_low":262500.0},"NSE_FO:MARICO25AUG710PE":{"ohlc":{"open":13.65,"high":14.4,"low":10.0,"close":13.45},"depth":{"buy":[{"quantity":1200,"price":12.9,"orders":1},{"quantity":1200,"price":12.55,"orders":1},{"quantity":1200,"price":12.45,"orders":1},{"quantity":1200,"price":12.4,"orders":1},{"quantity":2400,"price":12.15,"orders":1}],"sell":[{"quantity":1200,"price":13.3,"orders":1},{"quantity":1200,"price":13.85,"orders":1},{"quantity":2400,"price":13.9,"orders":1},{"quantity":1200,"price":14.25,"orders":1},{"quantity":1200,"price":14.3,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|111229","symbol":"MARICO25AUG710PE","last_price":13.45,"volume":178800,"average_price":12.08,"oi":246000.0,"net_change":0.35,"total_buy_quantity":483600.0,"total_sell_quantity":174000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.1,"last_trade_time":"1754992732236","oi_day_high":256800.0,"oi_day_low":244800.0},"NSE_FO:ADANIPORTS25AUG1380CE":{"ohlc":{"open":15.5,"high":17.55,"low":12.0,"close":12.0},"depth":{"buy":[{"quantity":475,"price":11.9,"orders":1},{"quantity":950,"price":11.85,"orders":2},{"quantity":950,"price":11.8,"orders":2},{"quantity":950,"price":11.75,"orders":2},{"quantity":475,"price":11.7,"orders":1}],"sell":[{"quantity":475,"price":12.25,"orders":1},{"quantity":950,"price":12.3,"orders":2},{"quantity":950,"price":12.35,"orders":2},{"quantity":7600,"price":12.4,"orders":3},{"quantity":2375,"price":12.45,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|64475","symbol":"ADANIPORTS25AUG1380CE","last_price":12.0,"volume":726750,"average_price":15.12,"oi":967575.0,"net_change":-4.45,"total_buy_quantity":561450.0,"total_sell_quantity":169100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.1,"last_trade_time":"1754992795075","oi_day_high":983725.0,"oi_day_low":951425.0},"NSE_FO:ONGC25AUG240PE":{"ohlc":{"open":7.4,"high":7.65,"low":5.8,"close":6.45},"depth":{"buy":[{"quantity":2250,"price":6.35,"orders":1},{"quantity":2250,"price":6.3,"orders":1},{"quantity":2250,"price":6.25,"orders":1},{"quantity":20250,"price":6.2,"orders":2},{"quantity":4500,"price":6.15,"orders":2}],"sell":[{"quantity":6750,"price":6.5,"orders":3},{"quantity":6750,"price":6.55,"orders":3},{"quantity":4500,"price":6.6,"orders":2},{"quantity":2250,"price":6.65,"orders":1},{"quantity":2250,"price":6.7,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|125681","symbol":"ONGC25AUG240PE","last_price":6.45,"volume":1757250,"average_price":6.52,"oi":1737000.0,"net_change":-1.4,"total_buy_quantity":621000.0,"total_sell_quantity":285750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.85,"last_trade_time":"1754992777743","oi_day_high":1743750.0,"oi_day_low":1597500.0},"NSE_FO:BIOCON25AUG390PE":{"ohlc":{"open":42.7,"high":42.7,"low":33.25,"close":35.6},"depth":{"buy":[{"quantity":2500,"price":34.9,"orders":1},{"quantity":2500,"price":34.65,"orders":1},{"quantity":5000,"price":34.6,"orders":2},{"quantity":2500,"price":34.55,"orders":1},{"quantity":2500,"price":34.5,"orders":1}],"sell":[{"quantity":2500,"price":35.6,"orders":1},{"quantity":5000,"price":35.65,"orders":2},{"quantity":2500,"price":35.7,"orders":1},{"quantity":2500,"price":35.75,"orders":1},{"quantity":2500,"price":36.15,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|82613","symbol":"BIOCON25AUG390PE","last_price":35.6,"volume":80000,"average_price":36.23,"oi":707500.0,"net_change":-11.7,"total_buy_quantity":192500.0,"total_sell_quantity":245000.0,"lower_circuit_limit":10.65,"upper_circuit_limit":67.8,"last_trade_time":"1754992614472","oi_day_high":740000.0,"oi_day_low":707500.0},"NSE_FO:BAJAJFINSV25AUG1940PE":{"ohlc":{"open":44.1,"high":54.35,"low":38.9,"close":54.35},"depth":{"buy":[{"quantity":1000,"price":53.6,"orders":2},{"quantity":500,"price":53.55,"orders":1},{"quantity":500,"price":53.45,"orders":1},{"quantity":500,"price":53.4,"orders":1},{"quantity":500,"price":53.25,"orders":1}],"sell":[{"quantity":500,"price":54.45,"orders":1},{"quantity":500,"price":54.5,"orders":1},{"quantity":500,"price":54.55,"orders":1},{"quantity":500,"price":54.75,"orders":1},{"quantity":500,"price":55.05,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|70261","symbol":"BAJAJFINSV25AUG1940PE","last_price":54.35,"volume":269500,"average_price":45.83,"oi":237000.0,"net_change":11.15,"total_buy_quantity":52500.0,"total_sell_quantity":35500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.1,"last_trade_time":"1754992793518","oi_day_high":253500.0,"oi_day_low":237000.0},"NSE_FO:DLF25AUG780CE":{"ohlc":{"open":12.1,"high":12.1,"low":8.3,"close":8.9},"depth":{"buy":[{"quantity":4125,"price":8.8,"orders":3},{"quantity":1650,"price":8.75,"orders":2},{"quantity":2475,"price":8.7,"orders":3},{"quantity":5775,"price":8.65,"orders":3},{"quantity":5775,"price":8.6,"orders":3}],"sell":[{"quantity":1650,"price":8.9,"orders":2},{"quantity":2475,"price":8.95,"orders":3},{"quantity":3300,"price":9.0,"orders":4},{"quantity":3300,"price":9.05,"orders":4},{"quantity":2475,"price":9.1,"orders":3}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|92574","symbol":"DLF25AUG780CE","last_price":8.9,"volume":3719925,"average_price":9.76,"oi":2233275.0,"net_change":-3.45,"total_buy_quantity":315975.0,"total_sell_quantity":559350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.35,"last_trade_time":"1754992794152","oi_day_high":2326500.0,"oi_day_low":2070750.0},"NSE_FO:DABUR25AUG530PE":{"ohlc":{"open":27.5,"high":27.5,"low":26.9,"close":26.9},"depth":{"buy":[{"quantity":1250,"price":28.5,"orders":1},{"quantity":1250,"price":28.45,"orders":1},{"quantity":1250,"price":28.15,"orders":1},{"quantity":1250,"price":28.1,"orders":1},{"quantity":6250,"price":27.1,"orders":1}],"sell":[{"quantity":1250,"price":29.35,"orders":1},{"quantity":1250,"price":29.4,"orders":1},{"quantity":1250,"price":29.5,"orders":1},{"quantity":1250,"price":29.55,"orders":1},{"quantity":1250,"price":29.6,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|90839","symbol":"DABUR25AUG530PE","last_price":26.9,"volume":10000,"average_price":27.17,"oi":237500.0,"net_change":5.75,"total_buy_quantity":123750.0,"total_sell_quantity":121250.0,"lower_circuit_limit":1.15,"upper_circuit_limit":41.15,"last_trade_time":"1754990636372","oi_day_high":237500.0,"oi_day_low":237500.0},"NSE_FO:KPITTECH25AUG1220CE":{"ohlc":{"open":22.3,"high":32.8,"low":21.45,"close":28.2},"depth":{"buy":[{"quantity":400,"price":28.1,"orders":1},{"quantity":400,"price":28.0,"orders":1},{"quantity":400,"price":27.65,"orders":1},{"quantity":800,"price":27.6,"orders":2},{"quantity":1200,"price":27.55,"orders":3}],"sell":[{"quantity":400,"price":28.6,"orders":1},{"quantity":400,"price":28.75,"orders":1},{"quantity":400,"price":28.85,"orders":1},{"quantity":800,"price":28.9,"orders":2},{"quantity":400,"price":28.95,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|106708","symbol":"KPITTECH25AUG1220CE","last_price":28.2,"volume":514800,"average_price":28.48,"oi":182400.0,"net_change":6.6,"total_buy_quantity":107200.0,"total_sell_quantity":84400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.45,"last_trade_time":"1754992780783","oi_day_high":225600.0,"oi_day_low":176800.0},"NSE_FO:RECLTD25AUG400PE":{"ohlc":{"open":17.8,"high":19.35,"low":15.5,"close":18.65},"depth":{"buy":[{"quantity":3825,"price":18.65,"orders":3},{"quantity":1275,"price":18.5,"orders":1},{"quantity":1275,"price":18.45,"orders":1},{"quantity":1275,"price":18.4,"orders":1},{"quantity":1275,"price":18.35,"orders":1}],"sell":[{"quantity":1275,"price":18.9,"orders":1},{"quantity":1275,"price":18.95,"orders":1},{"quantity":1275,"price":19.1,"orders":1},{"quantity":1275,"price":19.2,"orders":1},{"quantity":8925,"price":19.25,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|132066","symbol":"RECLTD25AUG400PE","last_price":18.65,"volume":255000,"average_price":17.39,"oi":2978400.0,"net_change":0.85,"total_buy_quantity":240975.0,"total_sell_quantity":184875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.8,"last_trade_time":"1754992597358","oi_day_high":3007725.0,"oi_day_low":2977125.0},"NSE_FO:INDHOTEL25AUG740PE":{"ohlc":{"open":8.7,"high":9.8,"low":6.75,"close":9.5},"depth":{"buy":[{"quantity":2000,"price":9.65,"orders":2},{"quantity":1000,"price":9.55,"orders":1},{"quantity":1000,"price":9.5,"orders":1},{"quantity":1000,"price":9.2,"orders":1},{"quantity":1000,"price":9.15,"orders":1}],"sell":[{"quantity":1000,"price":9.95,"orders":1},{"quantity":2000,"price":10.0,"orders":2},{"quantity":1000,"price":10.05,"orders":1},{"quantity":1000,"price":10.1,"orders":1},{"quantity":1000,"price":10.15,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|105024","symbol":"INDHOTEL25AUG740PE","last_price":9.5,"volume":513000,"average_price":8.07,"oi":527000.0,"net_change":-1.25,"total_buy_quantity":258000.0,"total_sell_quantity":208000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.75,"last_trade_time":"1754992225297","oi_day_high":531000.0,"oi_day_low":499000.0},"NSE_FO:JUBLFOOD25AUG660CE":{"ohlc":{"open":7.0,"high":9.1,"low":6.15,"close":7.65},"depth":{"buy":[{"quantity":1250,"price":7.55,"orders":1},{"quantity":1250,"price":7.5,"orders":1},{"quantity":1250,"price":7.4,"orders":1},{"quantity":1250,"price":7.35,"orders":1},{"quantity":1250,"price":7.05,"orders":1}],"sell":[{"quantity":3750,"price":7.8,"orders":2},{"quantity":1250,"price":8.05,"orders":1},{"quantity":1250,"price":8.1,"orders":1},{"quantity":2500,"price":8.15,"orders":2},{"quantity":1250,"price":8.2,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|110738","symbol":"JUBLFOOD25AUG660CE","last_price":7.65,"volume":257500,"average_price":7.74,"oi":497500.0,"net_change":0.55,"total_buy_quantity":298750.0,"total_sell_quantity":218750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.1,"last_trade_time":"1754992701258","oi_day_high":498750.0,"oi_day_low":481250.0},"NSE_FO:KEI25AUG3850CE":{"ohlc":{"open":84.25,"high":84.25,"low":45.0,"close":62.0},"depth":{"buy":[{"quantity":175,"price":55.95,"orders":1},{"quantity":175,"price":55.9,"orders":1},{"quantity":175,"price":55.85,"orders":1},{"quantity":175,"price":55.8,"orders":1},{"quantity":175,"price":55.75,"orders":1}],"sell":[{"quantity":175,"price":63.6,"orders":1},{"quantity":175,"price":63.65,"orders":1},{"quantity":175,"price":67.5,"orders":1},{"quantity":175,"price":67.55,"orders":1},{"quantity":1400,"price":68.45,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|104857","symbol":"KEI25AUG3850CE","last_price":62.0,"volume":34825,"average_price":57.06,"oi":33950.0,"net_change":-20.85,"total_buy_quantity":85575.0,"total_sell_quantity":21700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":237.1,"last_trade_time":"1754992764738","oi_day_high":36225.0,"oi_day_low":26950.0},"NSE_FO:CYIENT25AUG1200CE":{"ohlc":{"open":14.45,"high":20.8,"low":12.95,"close":13.45},"depth":{"buy":[{"quantity":425,"price":13.8,"orders":1},{"quantity":425,"price":13.5,"orders":1},{"quantity":2550,"price":13.45,"orders":1},{"quantity":425,"price":12.9,"orders":1},{"quantity":850,"price":12.85,"orders":1}],"sell":[{"quantity":425,"price":14.2,"orders":1},{"quantity":425,"price":15.3,"orders":1},{"quantity":2550,"price":15.35,"orders":1},{"quantity":425,"price":15.7,"orders":1},{"quantity":3825,"price":15.75,"orders":2}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|90260","symbol":"CYIENT25AUG1200CE","last_price":13.45,"volume":328525,"average_price":16.93,"oi":118150.0,"net_change":0.25,"total_buy_quantity":115600.0,"total_sell_quantity":96900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.75,"last_trade_time":"1754992795386","oi_day_high":149600.0,"oi_day_low":98175.0},"NSE_FO:KFINTECH25AUG1100PE":{"ohlc":{"open":30.7,"high":43.8,"low":30.0,"close":40.5},"depth":{"buy":[{"quantity":900,"price":41.85,"orders":2},{"quantity":450,"price":40.75,"orders":1},{"quantity":450,"price":40.7,"orders":1},{"quantity":450,"price":39.0,"orders":1},{"quantity":1800,"price":38.95,"orders":1}],"sell":[{"quantity":450,"price":43.3,"orders":1},{"quantity":450,"price":43.35,"orders":1},{"quantity":450,"price":43.75,"orders":1},{"quantity":450,"price":43.8,"orders":1},{"quantity":450,"price":45.0,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|105453","symbol":"KFINTECH25AUG1100PE","last_price":40.5,"volume":58500,"average_price":34.97,"oi":143100.0,"net_change":0.65,"total_buy_quantity":57600.0,"total_sell_quantity":37350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":89.85,"last_trade_time":"1754990439561","oi_day_high":150300.0,"oi_day_low":140850.0},"NSE_FO:LICI25AUG900PE":{"ohlc":{"open":11.55,"high":11.55,"low":6.4,"close":8.1},"depth":{"buy":[{"quantity":700,"price":8.1,"orders":1},{"quantity":700,"price":8.05,"orders":1},{"quantity":700,"price":7.9,"orders":1},{"quantity":1400,"price":7.85,"orders":1},{"quantity":1400,"price":7.7,"orders":1}],"sell":[{"quantity":1400,"price":8.35,"orders":2},{"quantity":700,"price":8.45,"orders":1},{"quantity":700,"price":8.55,"orders":1},{"quantity":700,"price":8.6,"orders":1},{"quantity":2100,"price":8.65,"orders":3}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|113969","symbol":"LICI25AUG900PE","last_price":8.1,"volume":621600,"average_price":7.92,"oi":355600.0,"net_change":-4.3,"total_buy_quantity":193200.0,"total_sell_quantity":176400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.6,"last_trade_time":"1754992793993","oi_day_high":448000.0,"oi_day_low":355600.0},"NSE_FO:BHARTIARTL25AUG1920CE":{"ohlc":{"open":8.8,"high":9.75,"low":6.35,"close":6.6},"depth":{"buy":[{"quantity":475,"price":6.6,"orders":1},{"quantity":950,"price":6.55,"orders":2},{"quantity":2375,"price":6.5,"orders":4},{"quantity":1900,"price":6.45,"orders":4},{"quantity":1900,"price":6.4,"orders":4}],"sell":[{"quantity":2850,"price":6.7,"orders":6},{"quantity":2850,"price":6.75,"orders":6},{"quantity":2375,"price":6.8,"orders":5},{"quantity":3800,"price":6.85,"orders":5},{"quantity":3325,"price":6.9,"orders":4}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|82098","symbol":"BHARTIARTL25AUG1920CE","last_price":6.6,"volume":1422150,"average_price":7.85,"oi":1299125.0,"net_change":-2.0,"total_buy_quantity":483075.0,"total_sell_quantity":219450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.45,"last_trade_time":"1754992798007","oi_day_high":1299125.0,"oi_day_low":1233575.0},"NSE_FO:GMRAIRPORT25AUG90CE":{"ohlc":{"open":1.8,"high":1.8,"low":1.05,"close":1.15},"depth":{"buy":[{"quantity":125550,"price":1.1,"orders":10},{"quantity":181350,"price":1.05,"orders":13},{"quantity":125550,"price":1.0,"orders":13},{"quantity":27900,"price":0.95,"orders":3},{"quantity":48825,"price":0.9,"orders":7}],"sell":[{"quantity":90675,"price":1.2,"orders":12},{"quantity":41850,"price":1.25,"orders":5},{"quantity":41850,"price":1.3,"orders":5},{"quantity":20925,"price":1.35,"orders":2},{"quantity":27900,"price":1.4,"orders":3}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|96225","symbol":"GMRAIRPORT25AUG90CE","last_price":1.15,"volume":6905250,"average_price":1.28,"oi":9290700.0,"net_change":-0.65,"total_buy_quantity":1436850.0,"total_sell_quantity":1597275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1754992749794","oi_day_high":9416250.0,"oi_day_low":8983800.0},"NSE_FO:OFSS25AUG8500CE":{"ohlc":{"open":185.3,"high":313.55,"low":185.25,"close":223.4},"depth":{"buy":[{"quantity":75,"price":220.95,"orders":1},{"quantity":75,"price":220.05,"orders":1},{"quantity":75,"price":220.0,"orders":1},{"quantity":150,"price":214.6,"orders":2},{"quantity":75,"price":214.55,"orders":1}],"sell":[{"quantity":150,"price":225.0,"orders":2},{"quantity":75,"price":229.95,"orders":1},{"quantity":225,"price":230.0,"orders":3},{"quantity":150,"price":231.0,"orders":2},{"quantity":75,"price":239.95,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|120073","symbol":"OFSS25AUG8500CE","last_price":223.4,"volume":172575,"average_price":260.24,"oi":38025.0,"net_change":38.7,"total_buy_quantity":31350.0,"total_sell_quantity":10275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":450.85,"last_trade_time":"1754992798298","oi_day_high":45600.0,"oi_day_low":37125.0},"NSE_FO:NMDC25AUG71CE":{"ohlc":{"open":1.45,"high":1.6,"low":1.2,"close":1.2},"depth":{"buy":[{"quantity":121500,"price":1.2,"orders":9},{"quantity":175500,"price":1.15,"orders":10},{"quantity":256500,"price":1.1,"orders":7},{"quantity":243000,"price":1.05,"orders":5},{"quantity":283500,"price":1.0,"orders":9}],"sell":[{"quantity":27000,"price":1.25,"orders":2},{"quantity":324000,"price":1.3,"orders":9},{"quantity":67500,"price":1.35,"orders":5},{"quantity":148500,"price":1.4,"orders":4},{"quantity":67500,"price":1.45,"orders":4}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|117977","symbol":"NMDC25AUG71CE","last_price":1.2,"volume":13054500,"average_price":1.36,"oi":6696000.0,"net_change":-0.2,"total_buy_quantity":3186000.0,"total_sell_quantity":3483000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1754992652466","oi_day_high":6777000.0,"oi_day_low":5616000.0},"NSE_FO:EICHERMOT25AUG5450CE":{"ohlc":{"open":257.35,"high":275.0,"low":253.2,"close":253.2},"depth":{"buy":[{"quantity":175,"price":244.25,"orders":1},{"quantity":175,"price":244.2,"orders":1},{"quantity":175,"price":243.3,"orders":1},{"quantity":175,"price":243.25,"orders":1},{"quantity":175,"price":241.95,"orders":1}],"sell":[{"quantity":350,"price":251.45,"orders":2},{"quantity":175,"price":251.5,"orders":1},{"quantity":175,"price":251.6,"orders":1},{"quantity":175,"price":251.7,"orders":1},{"quantity":175,"price":253.7,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|84511","symbol":"EICHERMOT25AUG5450CE","last_price":253.2,"volume":1225,"average_price":263.49,"oi":14000.0,"net_change":-7.65,"total_buy_quantity":15400.0,"total_sell_quantity":22225.0,"lower_circuit_limit":91.45,"upper_circuit_limit":485.05,"last_trade_time":"1754991098331","oi_day_high":14350.0,"oi_day_low":14000.0},"NSE_FO:SYNGENE25AUG710CE":{"ohlc":{"open":1.5,"high":1.65,"low":1.25,"close":1.3},"depth":{"buy":[{"quantity":1000,"price":1.3,"orders":1},{"quantity":1000,"price":1.25,"orders":1},{"quantity":12000,"price":1.2,"orders":3},{"quantity":12000,"price":1.15,"orders":3},{"quantity":2000,"price":1.1,"orders":2}],"sell":[{"quantity":3000,"price":1.5,"orders":3},{"quantity":3000,"price":1.55,"orders":3},{"quantity":4000,"price":1.6,"orders":4},{"quantity":11000,"price":1.65,"orders":4},{"quantity":2000,"price":1.7,"orders":2}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|137105","symbol":"SYNGENE25AUG710CE","last_price":1.3,"volume":39000,"average_price":1.41,"oi":199000.0,"net_change":-0.2,"total_buy_quantity":188000.0,"total_sell_quantity":159000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1754992699839","oi_day_high":199000.0,"oi_day_low":179000.0},"NSE_FO:PIDILITIND25AUG2860CE":{"ohlc":{"open":191.9,"high":191.9,"low":191.9,"close":191.9},"depth":{"buy":[{"quantity":1000,"price":223.6,"orders":1},{"quantity":1000,"price":223.55,"orders":1},{"quantity":1250,"price":223.15,"orders":1},{"quantity":2500,"price":220.05,"orders":1},{"quantity":2500,"price":219.25,"orders":1}],"sell":[{"quantity":250,"price":246.5,"orders":1},{"quantity":1000,"price":246.55,"orders":1},{"quantity":2500,"price":254.8,"orders":1},{"quantity":1250,"price":261.75,"orders":1},{"quantity":2500,"price":274.0,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|124422","symbol":"PIDILITIND25AUG2860CE","last_price":191.9,"volume":0,"average_price":0.0,"oi":9000.0,"net_change":0.0,"total_buy_quantity":19250.0,"total_sell_quantity":15000.0,"lower_circuit_limit":140.45,"upper_circuit_limit":355.45,"last_trade_time":"1754473278000","oi_day_high":9750.0,"oi_day_low":9000.0},"NSE_FO:MARUTI25AUG12600CE":{"ohlc":{"open":183.2,"high":438.0,"low":183.15,"close":323.85},"depth":{"buy":[{"quantity":50,"price":318.7,"orders":1},{"quantity":100,"price":318.65,"orders":2},{"quantity":150,"price":318.6,"orders":2},{"quantity":100,"price":312.45,"orders":1},{"quantity":50,"price":300.9,"orders":1}],"sell":[{"quantity":50,"price":344.15,"orders":1},{"quantity":100,"price":344.2,"orders":2},{"quantity":50,"price":344.25,"orders":1},{"quantity":50,"price":344.35,"orders":1},{"quantity":50,"price":344.4,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|118228","symbol":"MARUTI25AUG12600CE","last_price":323.85,"volume":216550,"average_price":301.01,"oi":120200.0,"net_change":136.85,"total_buy_quantity":15600.0,"total_sell_quantity":4850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":694.95,"last_trade_time":"1754992754452","oi_day_high":131900.0,"oi_day_low":120200.0},"NSE_FO:BPCL25AUG330PE":{"ohlc":{"open":13.55,"high":13.55,"low":9.7,"close":10.6},"depth":{"buy":[{"quantity":1975,"price":10.7,"orders":1},{"quantity":1975,"price":10.65,"orders":1},{"quantity":5925,"price":10.6,"orders":3},{"quantity":1975,"price":10.55,"orders":1},{"quantity":1975,"price":10.5,"orders":1}],"sell":[{"quantity":3950,"price":10.95,"orders":2},{"quantity":1975,"price":11.1,"orders":1},{"quantity":1975,"price":11.2,"orders":1},{"quantity":25675,"price":11.25,"orders":4},{"quantity":9875,"price":11.3,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|84567","symbol":"BPCL25AUG330PE","last_price":10.6,"volume":460175,"average_price":10.82,"oi":849250.0,"net_change":-2.85,"total_buy_quantity":304150.0,"total_sell_quantity":252800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.45,"last_trade_time":"1754992705009","oi_day_high":859125.0,"oi_day_low":774200.0},"NSE_FO:ASTRAL25AUG1400PE":{"ohlc":{"open":98.0,"high":133.9,"low":64.8,"close":133.9},"depth":{"buy":[{"quantity":425,"price":133.2,"orders":1},{"quantity":425,"price":133.15,"orders":1},{"quantity":425,"price":132.45,"orders":1},{"quantity":850,"price":132.4,"orders":2},{"quantity":850,"price":132.2,"orders":1}],"sell":[{"quantity":425,"price":134.3,"orders":1},{"quantity":425,"price":134.35,"orders":1},{"quantity":425,"price":134.85,"orders":1},{"quantity":425,"price":134.9,"orders":1},{"quantity":850,"price":135.0,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|78249","symbol":"ASTRAL25AUG1400PE","last_price":133.9,"volume":347225,"average_price":96.23,"oi":173400.0,"net_change":89.85,"total_buy_quantity":60775.0,"total_sell_quantity":54825.0,"lower_circuit_limit":5.5,"upper_circuit_limit":177.8,"last_trade_time":"1754992772619","oi_day_high":184875.0,"oi_day_low":171700.0},"NSE_FO:COLPAL25AUG2240PE":{"ohlc":{"open":40.7,"high":56.0,"low":39.65,"close":56.0},"depth":{"buy":[{"quantity":225,"price":57.0,"orders":1},{"quantity":225,"price":56.95,"orders":1},{"quantity":225,"price":56.9,"orders":1},{"quantity":225,"price":56.35,"orders":1},{"quantity":225,"price":56.3,"orders":1}],"sell":[{"quantity":225,"price":58.3,"orders":1},{"quantity":225,"price":58.35,"orders":1},{"quantity":225,"price":58.5,"orders":1},{"quantity":225,"price":58.55,"orders":1},{"quantity":225,"price":58.6,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|88929","symbol":"COLPAL25AUG2240PE","last_price":56.0,"volume":5850,"average_price":49.33,"oi":68175.0,"net_change":9.65,"total_buy_quantity":64575.0,"total_sell_quantity":40050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":100.85,"last_trade_time":"1754992763613","oi_day_high":68400.0,"oi_day_low":67725.0},"NSE_FO:RBLBANK25AUG265PE":{"ohlc":{"open":11.6,"high":11.6,"low":11.6,"close":11.6},"depth":{"buy":[{"quantity":9525,"price":15.45,"orders":3},{"quantity":3175,"price":15.4,"orders":1},{"quantity":9525,"price":15.35,"orders":3},{"quantity":3175,"price":15.2,"orders":1},{"quantity":3175,"price":15.15,"orders":1}],"sell":[{"quantity":3175,"price":19.3,"orders":1},{"quantity":6350,"price":28.95,"orders":1},{"quantity":6350,"price":29.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|43143","symbol":"RBLBANK25AUG265PE","last_price":11.6,"volume":6350,"average_price":11.6,"oi":831850.0,"net_change":0.35,"total_buy_quantity":139700.0,"total_sell_quantity":15875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.25,"last_trade_time":"1754972909149","oi_day_high":831850.0,"oi_day_low":831850.0},"NSE_FO:BANDHANBNK25AUG167.5CE":{"ohlc":{"open":3.25,"high":3.6,"low":2.95,"close":2.95},"depth":{"buy":[{"quantity":3600,"price":2.95,"orders":1},{"quantity":14400,"price":2.9,"orders":4},{"quantity":7200,"price":2.85,"orders":2},{"quantity":3600,"price":2.8,"orders":1},{"quantity":3600,"price":2.75,"orders":1}],"sell":[{"quantity":18000,"price":3.05,"orders":5},{"quantity":7200,"price":3.1,"orders":2},{"quantity":10800,"price":3.15,"orders":3},{"quantity":3600,"price":3.2,"orders":1},{"quantity":7200,"price":3.25,"orders":2}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|71280","symbol":"BANDHANBNK25AUG167.5CE","last_price":2.95,"volume":475200,"average_price":3.3,"oi":554400.0,"net_change":-0.35,"total_buy_quantity":601200.0,"total_sell_quantity":594000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.3,"last_trade_time":"1754992748646","oi_day_high":626400.0,"oi_day_low":550800.0},"NSE_FO:IDFCFIRSTB25AUG69CE":{"ohlc":{"open":2.15,"high":2.2,"low":1.6,"close":1.6},"depth":{"buy":[{"quantity":92750,"price":1.6,"orders":8},{"quantity":27825,"price":1.55,"orders":3},{"quantity":83475,"price":1.5,"orders":4},{"quantity":64925,"price":1.45,"orders":2},{"quantity":222600,"price":1.4,"orders":6}],"sell":[{"quantity":102025,"price":1.65,"orders":2},{"quantity":64925,"price":1.7,"orders":5},{"quantity":27825,"price":1.75,"orders":2},{"quantity":27825,"price":1.8,"orders":3},{"quantity":55650,"price":1.85,"orders":3}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|96566","symbol":"IDFCFIRSTB25AUG69CE","last_price":1.6,"volume":2494975,"average_price":1.87,"oi":3403925.0,"net_change":-0.45,"total_buy_quantity":1688050.0,"total_sell_quantity":1168650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1754992749371","oi_day_high":3403925.0,"oi_day_low":3023650.0},"NSE_FO:ABFRL25AUG73CE":{"ohlc":{"open":3.2,"high":3.4,"low":2.7,"close":2.75},"depth":{"buy":[{"quantity":7800,"price":2.7,"orders":3},{"quantity":5200,"price":2.65,"orders":2},{"quantity":5200,"price":2.6,"orders":2},{"quantity":5200,"price":2.55,"orders":2},{"quantity":7800,"price":2.5,"orders":3}],"sell":[{"quantity":5200,"price":2.8,"orders":2},{"quantity":5200,"price":2.85,"orders":2},{"quantity":7800,"price":2.9,"orders":3},{"quantity":2600,"price":2.95,"orders":1},{"quantity":5200,"price":3.0,"orders":2}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|63368","symbol":"ABFRL25AUG73CE","last_price":2.75,"volume":65000,"average_price":3.05,"oi":663000.0,"net_change":-0.5,"total_buy_quantity":234000.0,"total_sell_quantity":400400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.25,"last_trade_time":"1754991900692","oi_day_high":663000.0,"oi_day_low":642200.0},"NSE_FO:DIVISLAB25AUG6600PE":{"ohlc":{"open":585.0,"high":633.0,"low":585.0,"close":633.0},"depth":{"buy":[{"quantity":100,"price":627.85,"orders":1},{"quantity":100,"price":627.5,"orders":1},{"quantity":100,"price":627.05,"orders":1},{"quantity":100,"price":627.0,"orders":1},{"quantity":100,"price":621.9,"orders":1}],"sell":[{"quantity":100,"price":634.55,"orders":1},{"quantity":100,"price":634.6,"orders":1},{"quantity":100,"price":634.65,"orders":1},{"quantity":100,"price":636.9,"orders":1},{"quantity":100,"price":636.95,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|91884","symbol":"DIVISLAB25AUG6600PE","last_price":633.0,"volume":2300,"average_price":599.13,"oi":16400.0,"net_change":32.0,"total_buy_quantity":10200.0,"total_sell_quantity":9400.0,"lower_circuit_limit":323.6,"upper_circuit_limit":878.4,"last_trade_time":"1754992630009","oi_day_high":17900.0,"oi_day_low":16400.0},"NSE_FO:TATASTEEL25AUG157.5PE":{"ohlc":{"open":2.3,"high":2.35,"low":1.5,"close":1.75},"depth":{"buy":[{"quantity":44000,"price":1.8,"orders":3},{"quantity":137500,"price":1.75,"orders":14},{"quantity":143000,"price":1.7,"orders":15},{"quantity":82500,"price":1.65,"orders":5},{"quantity":66000,"price":1.6,"orders":5}],"sell":[{"quantity":137500,"price":1.85,"orders":15},{"quantity":187000,"price":1.9,"orders":7},{"quantity":165000,"price":1.95,"orders":6},{"quantity":55000,"price":2.0,"orders":6},{"quantity":49500,"price":2.05,"orders":7}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|140281","symbol":"TATASTEEL25AUG157.5PE","last_price":1.75,"volume":9058500,"average_price":1.76,"oi":2365000.0,"net_change":-0.8,"total_buy_quantity":1287000.0,"total_sell_quantity":1490500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.55,"last_trade_time":"1754992696568","oi_day_high":2755500.0,"oi_day_low":2348500.0},"NSE_FO:UPL25AUG700PE":{"ohlc":{"open":17.7,"high":21.0,"low":16.0,"close":18.5},"depth":{"buy":[{"quantity":1355,"price":19.05,"orders":1},{"quantity":1355,"price":18.55,"orders":1},{"quantity":2710,"price":18.5,"orders":1},{"quantity":5420,"price":16.9,"orders":1},{"quantity":14905,"price":15.9,"orders":1}],"sell":[{"quantity":1355,"price":19.5,"orders":1},{"quantity":1355,"price":19.55,"orders":1},{"quantity":1355,"price":19.95,"orders":1},{"quantity":1355,"price":20.0,"orders":1},{"quantity":1355,"price":20.5,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|140715","symbol":"UPL25AUG700PE","last_price":18.5,"volume":295390,"average_price":18.35,"oi":1437655.0,"net_change":1.25,"total_buy_quantity":172085.0,"total_sell_quantity":108400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.25,"last_trade_time":"1754992653758","oi_day_high":1457980.0,"oi_day_low":1437655.0},"NSE_FO:JSL25AUG690CE":{"ohlc":{"open":16.05,"high":32.3,"low":14.55,"close":31.45},"depth":{"buy":[{"quantity":850,"price":30.9,"orders":1},{"quantity":850,"price":30.7,"orders":1},{"quantity":850,"price":30.65,"orders":1},{"quantity":850,"price":29.95,"orders":1},{"quantity":850,"price":29.9,"orders":1}],"sell":[{"quantity":850,"price":31.9,"orders":1},{"quantity":850,"price":32.5,"orders":1},{"quantity":850,"price":32.55,"orders":1},{"quantity":850,"price":32.8,"orders":1},{"quantity":850,"price":33.55,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|102958","symbol":"JSL25AUG690CE","last_price":31.45,"volume":209100,"average_price":23.24,"oi":58650.0,"net_change":16.15,"total_buy_quantity":93500.0,"total_sell_quantity":140250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":77.85,"last_trade_time":"1754992634343","oi_day_high":75650.0,"oi_day_low":58650.0},"NSE_FO:OIL25AUG440PE":{"ohlc":{"open":21.0,"high":21.0,"low":17.9,"close":18.85},"depth":{"buy":[{"quantity":1400,"price":19.1,"orders":1},{"quantity":1400,"price":18.95,"orders":1},{"quantity":1400,"price":18.9,"orders":1},{"quantity":2800,"price":18.5,"orders":1},{"quantity":11200,"price":18.1,"orders":1}],"sell":[{"quantity":1400,"price":20.0,"orders":1},{"quantity":4200,"price":20.15,"orders":2},{"quantity":4200,"price":21.0,"orders":2},{"quantity":11200,"price":21.05,"orders":1},{"quantity":23800,"price":21.85,"orders":3}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|125432","symbol":"OIL25AUG440PE","last_price":18.85,"volume":18200,"average_price":19.29,"oi":198800.0,"net_change":-3.15,"total_buy_quantity":135800.0,"total_sell_quantity":147000.0,"lower_circuit_limit":2.0,"upper_circuit_limit":42.0,"last_trade_time":"1754992570919","oi_day_high":201600.0,"oi_day_low":197400.0},"NSE_FO:INDIANB25AUG620PE":{"ohlc":{"open":2.05,"high":2.05,"low":1.6,"close":1.65},"depth":{"buy":[{"quantity":3000,"price":1.45,"orders":3},{"quantity":2000,"price":1.4,"orders":2},{"quantity":12000,"price":1.35,"orders":5},{"quantity":33000,"price":1.3,"orders":4},{"quantity":2000,"price":1.25,"orders":2}],"sell":[{"quantity":1000,"price":1.6,"orders":1},{"quantity":2000,"price":1.65,"orders":2},{"quantity":3000,"price":1.7,"orders":3},{"quantity":2000,"price":1.75,"orders":2},{"quantity":3000,"price":1.8,"orders":3}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|46074","symbol":"INDIANB25AUG620PE","last_price":1.65,"volume":94000,"average_price":1.75,"oi":159000.0,"net_change":-0.35,"total_buy_quantity":156000.0,"total_sell_quantity":187000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1754991935303","oi_day_high":159000.0,"oi_day_low":131000.0},"NSE_FO:SAIL25AUG125CE":{"ohlc":{"open":1.75,"high":2.6,"low":1.75,"close":2.0},"depth":{"buy":[{"quantity":23500,"price":1.9,"orders":5},{"quantity":37600,"price":1.85,"orders":5},{"quantity":37600,"price":1.8,"orders":5},{"quantity":188000,"price":1.75,"orders":8},{"quantity":56400,"price":1.7,"orders":4}],"sell":[{"quantity":61100,"price":2.0,"orders":9},{"quantity":23500,"price":2.05,"orders":4},{"quantity":61100,"price":2.1,"orders":6},{"quantity":14100,"price":2.15,"orders":3},{"quantity":32900,"price":2.2,"orders":7}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|133215","symbol":"SAIL25AUG125CE","last_price":2.0,"volume":4869200,"average_price":2.25,"oi":3792900.0,"net_change":-0.05,"total_buy_quantity":1222000.0,"total_sell_quantity":1433500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1754992793048","oi_day_high":3854000.0,"oi_day_low":3684800.0},"NSE_FO:PHOENIXLTD25AUG1480CE":{"ohlc":{"open":14.7,"high":18.0,"low":12.95,"close":16.8},"depth":{"buy":[{"quantity":700,"price":15.95,"orders":2},{"quantity":350,"price":15.9,"orders":1},{"quantity":350,"price":14.75,"orders":1},{"quantity":350,"price":14.6,"orders":1},{"quantity":2800,"price":14.5,"orders":1}],"sell":[{"quantity":700,"price":16.8,"orders":2},{"quantity":350,"price":17.1,"orders":1},{"quantity":350,"price":17.15,"orders":1},{"quantity":350,"price":17.45,"orders":1},{"quantity":350,"price":17.5,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|123704","symbol":"PHOENIXLTD25AUG1480CE","last_price":16.8,"volume":20650,"average_price":16.69,"oi":40950.0,"net_change":-1.55,"total_buy_quantity":63700.0,"total_sell_quantity":60900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.85,"last_trade_time":"1754992595580","oi_day_high":44450.0,"oi_day_low":39550.0},"NSE_FO:BEL25AUG385CE":{"ohlc":{"open":8.45,"high":8.85,"low":6.2,"close":6.3},"depth":{"buy":[{"quantity":19950,"price":6.25,"orders":7},{"quantity":8550,"price":6.2,"orders":3},{"quantity":5700,"price":6.15,"orders":2},{"quantity":2850,"price":6.1,"orders":1},{"quantity":2850,"price":6.05,"orders":1}],"sell":[{"quantity":14250,"price":6.35,"orders":3},{"quantity":14250,"price":6.4,"orders":5},{"quantity":25650,"price":6.45,"orders":6},{"quantity":42750,"price":6.5,"orders":5},{"quantity":25650,"price":6.55,"orders":6}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|72571","symbol":"BEL25AUG385CE","last_price":6.3,"volume":12562800,"average_price":6.98,"oi":3565350.0,"net_change":-2.05,"total_buy_quantity":447450.0,"total_sell_quantity":852150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.35,"last_trade_time":"1754992797823","oi_day_high":3662250.0,"oi_day_low":2861400.0},"NSE_FO:LUPIN25AUG1920CE":{"ohlc":{"open":59.95,"high":70.5,"low":55.85,"close":58.0},"depth":{"buy":[{"quantity":425,"price":57.9,"orders":1},{"quantity":425,"price":57.85,"orders":1},{"quantity":425,"price":57.8,"orders":1},{"quantity":425,"price":57.75,"orders":1},{"quantity":425,"price":57.7,"orders":1}],"sell":[{"quantity":425,"price":59.25,"orders":1},{"quantity":425,"price":59.3,"orders":1},{"quantity":425,"price":59.85,"orders":1},{"quantity":425,"price":59.9,"orders":1},{"quantity":425,"price":61.6,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|115728","symbol":"LUPIN25AUG1920CE","last_price":58.0,"volume":71825,"average_price":62.44,"oi":91800.0,"net_change":-3.25,"total_buy_quantity":40800.0,"total_sell_quantity":52700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":123.0,"last_trade_time":"1754992516006","oi_day_high":99025.0,"oi_day_low":91375.0},"NSE_FO:NYKAA25AUG210CE":{"ohlc":{"open":4.1,"high":4.6,"low":3.35,"close":4.5},"depth":{"buy":[{"quantity":6250,"price":4.45,"orders":2},{"quantity":3125,"price":4.4,"orders":1},{"quantity":9375,"price":4.35,"orders":3},{"quantity":12500,"price":4.3,"orders":4},{"quantity":12500,"price":4.25,"orders":3}],"sell":[{"quantity":28125,"price":4.55,"orders":1},{"quantity":9375,"price":4.6,"orders":3},{"quantity":12500,"price":4.65,"orders":4},{"quantity":21875,"price":4.7,"orders":5},{"quantity":6250,"price":4.75,"orders":2}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|124311","symbol":"NYKAA25AUG210CE","last_price":4.5,"volume":2718750,"average_price":3.98,"oi":1068750.0,"net_change":0.6,"total_buy_quantity":656250.0,"total_sell_quantity":603125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.9,"last_trade_time":"1754992797145","oi_day_high":1234375.0,"oi_day_low":1015625.0},"NSE_FO:GODREJCP25AUG1260PE":{"ohlc":{"open":64.8,"high":74.5,"low":58.6,"close":70.0},"depth":{"buy":[{"quantity":500,"price":68.75,"orders":1},{"quantity":500,"price":68.7,"orders":1},{"quantity":500,"price":68.65,"orders":1},{"quantity":500,"price":68.6,"orders":1},{"quantity":500,"price":64.2,"orders":1}],"sell":[{"quantity":500,"price":72.45,"orders":1},{"quantity":500,"price":72.5,"orders":1},{"quantity":500,"price":72.55,"orders":1},{"quantity":500,"price":72.65,"orders":1},{"quantity":1000,"price":72.8,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|96458","symbol":"GODREJCP25AUG1260PE","last_price":70.0,"volume":14500,"average_price":66.79,"oi":91000.0,"net_change":1.25,"total_buy_quantity":52500.0,"total_sell_quantity":49500.0,"lower_circuit_limit":25.0,"upper_circuit_limit":112.5,"last_trade_time":"1754992770098","oi_day_high":93500.0,"oi_day_low":90500.0},"NSE_FO:CANBK25AUG107CE":{"ohlc":{"open":4.45,"high":4.65,"low":3.9,"close":4.25},"depth":{"buy":[{"quantity":27000,"price":4.15,"orders":4},{"quantity":27000,"price":4.1,"orders":4},{"quantity":74250,"price":4.05,"orders":4},{"quantity":74250,"price":4.0,"orders":4},{"quantity":13500,"price":3.95,"orders":2}],"sell":[{"quantity":20250,"price":4.25,"orders":3},{"quantity":27000,"price":4.3,"orders":4},{"quantity":81000,"price":4.35,"orders":5},{"quantity":67500,"price":4.4,"orders":3},{"quantity":13500,"price":4.45,"orders":2}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|76703","symbol":"CANBK25AUG107CE","last_price":4.25,"volume":850500,"average_price":4.33,"oi":1640250.0,"net_change":-0.15,"total_buy_quantity":1201500.0,"total_sell_quantity":1174500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.4,"last_trade_time":"1754992770990","oi_day_high":1674000.0,"oi_day_low":1633500.0},"NSE_FO:TORNTPOWER25AUG1320PE":{"ohlc":{"open":18.3,"high":18.3,"low":14.4,"close":15.9},"depth":{"buy":[{"quantity":750,"price":11.8,"orders":2},{"quantity":11250,"price":11.75,"orders":1},{"quantity":1500,"price":10.05,"orders":1},{"quantity":15000,"price":9.75,"orders":1},{"quantity":3750,"price":8.0,"orders":1}],"sell":[{"quantity":375,"price":19.0,"orders":1},{"quantity":7500,"price":19.05,"orders":1},{"quantity":375,"price":20.0,"orders":1},{"quantity":1125,"price":23.05,"orders":1},{"quantity":2250,"price":24.2,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|139367","symbol":"TORNTPOWER25AUG1320PE","last_price":15.9,"volume":12375,"average_price":16.53,"oi":31125.0,"net_change":-8.35,"total_buy_quantity":93375.0,"total_sell_quantity":55875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.6,"last_trade_time":"1754992771005","oi_day_high":34500.0,"oi_day_low":30375.0},"NSE_FO:TITAGARH25AUG860CE":{"ohlc":{"open":10.95,"high":16.0,"low":6.25,"close":7.0},"depth":{"buy":[{"quantity":725,"price":6.75,"orders":1},{"quantity":1450,"price":6.7,"orders":1},{"quantity":725,"price":6.55,"orders":1},{"quantity":725,"price":6.4,"orders":1},{"quantity":725,"price":6.1,"orders":1}],"sell":[{"quantity":1450,"price":7.35,"orders":2},{"quantity":1450,"price":7.9,"orders":1},{"quantity":1450,"price":7.95,"orders":1},{"quantity":2175,"price":8.0,"orders":2},{"quantity":725,"price":8.3,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|142083","symbol":"TITAGARH25AUG860CE","last_price":7.0,"volume":4795150,"average_price":10.1,"oi":717750.0,"net_change":-2.95,"total_buy_quantity":450225.0,"total_sell_quantity":247225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.95,"last_trade_time":"1754992795805","oi_day_high":757625.0,"oi_day_low":609725.0},"NSE_FO:BANKBARODA25AUG237.5PE":{"ohlc":{"open":2.05,"high":2.45,"low":1.85,"close":2.35},"depth":{"buy":[{"quantity":5850,"price":2.25,"orders":2},{"quantity":11700,"price":2.2,"orders":4},{"quantity":14625,"price":2.15,"orders":3},{"quantity":17550,"price":2.1,"orders":2},{"quantity":8775,"price":2.05,"orders":1}],"sell":[{"quantity":5850,"price":2.35,"orders":2},{"quantity":8775,"price":2.4,"orders":3},{"quantity":8775,"price":2.45,"orders":3},{"quantity":2925,"price":2.5,"orders":1},{"quantity":5850,"price":2.55,"orders":2}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|71617","symbol":"BANKBARODA25AUG237.5PE","last_price":2.35,"volume":924300,"average_price":2.1,"oi":921375.0,"net_change":0.1,"total_buy_quantity":438750.0,"total_sell_quantity":368550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1754992620641","oi_day_high":933075.0,"oi_day_low":889200.0},"NSE_FO:PERSISTENT25AUG5200PE":{"ohlc":{"open":136.0,"high":136.0,"low":89.5,"close":113.05},"depth":{"buy":[{"quantity":100,"price":111.3,"orders":1},{"quantity":100,"price":111.25,"orders":1},{"quantity":100,"price":111.2,"orders":1},{"quantity":100,"price":111.15,"orders":1},{"quantity":100,"price":111.1,"orders":1}],"sell":[{"quantity":100,"price":113.8,"orders":1},{"quantity":4000,"price":114.0,"orders":1},{"quantity":200,"price":115.1,"orders":1},{"quantity":100,"price":115.15,"orders":1},{"quantity":100,"price":115.2,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|126976","symbol":"PERSISTENT25AUG5200PE","last_price":113.05,"volume":244800,"average_price":108.82,"oi":126600.0,"net_change":-34.35,"total_buy_quantity":19700.0,"total_sell_quantity":20500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":319.7,"last_trade_time":"1754992784654","oi_day_high":129400.0,"oi_day_low":108700.0},"NSE_FO:SHRIRAMFIN25AUG630PE":{"ohlc":{"open":22.65,"high":25.75,"low":21.65,"close":25.75},"depth":{"buy":[{"quantity":825,"price":25.5,"orders":1},{"quantity":825,"price":25.45,"orders":1},{"quantity":825,"price":24.95,"orders":1},{"quantity":825,"price":24.9,"orders":1},{"quantity":1650,"price":24.85,"orders":1}],"sell":[{"quantity":825,"price":25.75,"orders":1},{"quantity":825,"price":25.8,"orders":1},{"quantity":1650,"price":26.3,"orders":1},{"quantity":6600,"price":26.55,"orders":1},{"quantity":8250,"price":26.95,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|133727","symbol":"SHRIRAMFIN25AUG630PE","last_price":25.75,"volume":288750,"average_price":23.47,"oi":445500.0,"net_change":3.85,"total_buy_quantity":136125.0,"total_sell_quantity":82500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.9,"last_trade_time":"1754992770000","oi_day_high":445500.0,"oi_day_low":354750.0},"NSE_FO:TCS25AUG3040PE":{"ohlc":{"open":40.3,"high":49.3,"low":22.0,"close":46.0},"depth":{"buy":[{"quantity":175,"price":40.6,"orders":1},{"quantity":175,"price":40.5,"orders":1},{"quantity":350,"price":40.45,"orders":2},{"quantity":175,"price":40.4,"orders":1},{"quantity":525,"price":40.35,"orders":2}],"sell":[{"quantity":350,"price":45.75,"orders":2},{"quantity":875,"price":45.8,"orders":1},{"quantity":350,"price":45.95,"orders":2},{"quantity":350,"price":46.0,"orders":2},{"quantity":175,"price":46.2,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|138363","symbol":"TCS25AUG3040PE","last_price":46.0,"volume":1016225,"average_price":34.3,"oi":436800.0,"net_change":4.7,"total_buy_quantity":40075.0,"total_sell_quantity":41125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":96.0,"last_trade_time":"1754992797612","oi_day_high":450275.0,"oi_day_low":420175.0},"NSE_FO:ANGELONE25AUG2600PE":{"ohlc":{"open":108.0,"high":130.6,"low":106.95,"close":129.0},"depth":{"buy":[{"quantity":250,"price":127.25,"orders":1},{"quantity":250,"price":127.2,"orders":1},{"quantity":250,"price":127.15,"orders":1},{"quantity":250,"price":127.1,"orders":1},{"quantity":250,"price":124.5,"orders":1}],"sell":[{"quantity":250,"price":129.0,"orders":1},{"quantity":250,"price":131.1,"orders":1},{"quantity":250,"price":131.15,"orders":1},{"quantity":250,"price":131.2,"orders":1},{"quantity":250,"price":131.25,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|77053","symbol":"ANGELONE25AUG2600PE","last_price":129.0,"volume":81500,"average_price":118.93,"oi":147250.0,"net_change":18.75,"total_buy_quantity":63750.0,"total_sell_quantity":23750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":233.3,"last_trade_time":"1754992777831","oi_day_high":156000.0,"oi_day_low":143750.0},"NSE_FO:IRB25AUG45CE":{"ohlc":{"open":1.15,"high":1.4,"low":1.1,"close":1.15},"depth":{"buy":[{"quantity":93400,"price":1.1,"orders":7},{"quantity":23350,"price":1.05,"orders":2},{"quantity":116750,"price":1.0,"orders":3},{"quantity":93400,"price":0.95,"orders":3},{"quantity":186800,"price":0.9,"orders":3}],"sell":[{"quantity":11675,"price":1.2,"orders":1},{"quantity":23350,"price":1.25,"orders":2},{"quantity":140100,"price":1.3,"orders":5},{"quantity":198475,"price":1.35,"orders":5},{"quantity":46700,"price":1.4,"orders":4}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|100908","symbol":"IRB25AUG45CE","last_price":1.15,"volume":1751250,"average_price":1.25,"oi":1973075.0,"net_change":-0.05,"total_buy_quantity":1914700.0,"total_sell_quantity":1482725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1754992509823","oi_day_high":2078150.0,"oi_day_low":1938050.0},"NSE_FO:JSWSTEEL25AUG1050CE":{"ohlc":{"open":27.1,"high":29.35,"low":21.3,"close":22.0},"depth":{"buy":[{"quantity":1350,"price":21.9,"orders":2},{"quantity":675,"price":21.65,"orders":1},{"quantity":675,"price":21.6,"orders":1},{"quantity":4050,"price":21.55,"orders":2},{"quantity":675,"price":21.5,"orders":1}],"sell":[{"quantity":675,"price":22.25,"orders":1},{"quantity":675,"price":22.3,"orders":1},{"quantity":675,"price":22.4,"orders":1},{"quantity":1350,"price":22.45,"orders":2},{"quantity":675,"price":22.5,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|103292","symbol":"JSWSTEEL25AUG1050CE","last_price":22.0,"volume":1237275,"average_price":25.25,"oi":664200.0,"net_change":-5.3,"total_buy_quantity":287550.0,"total_sell_quantity":279450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.0,"last_trade_time":"1754992797015","oi_day_high":675675.0,"oi_day_low":558900.0},"NSE_FO:POONAWALLA25AUG420CE":{"ohlc":{"open":30.0,"high":34.9,"low":30.0,"close":31.1},"depth":{"buy":[{"quantity":1700,"price":30.3,"orders":1},{"quantity":1700,"price":30.25,"orders":1},{"quantity":1700,"price":30.2,"orders":1},{"quantity":3400,"price":30.15,"orders":2},{"quantity":1700,"price":30.1,"orders":1}],"sell":[{"quantity":1700,"price":31.25,"orders":1},{"quantity":1700,"price":31.3,"orders":1},{"quantity":1700,"price":31.35,"orders":1},{"quantity":1700,"price":32.0,"orders":1},{"quantity":1700,"price":32.05,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|130490","symbol":"POONAWALLA25AUG420CE","last_price":31.1,"volume":122400,"average_price":32.32,"oi":198900.0,"net_change":3.2,"total_buy_quantity":142800.0,"total_sell_quantity":166600.0,"lower_circuit_limit":5.45,"upper_circuit_limit":50.35,"last_trade_time":"1754992721191","oi_day_high":198900.0,"oi_day_low":190400.0},"NSE_FO:FEDERALBNK25AUG202.5CE":{"ohlc":{"open":1.65,"high":1.65,"low":1.2,"close":1.25},"depth":{"buy":[{"quantity":25000,"price":1.2,"orders":4},{"quantity":45000,"price":1.15,"orders":7},{"quantity":75000,"price":1.1,"orders":5},{"quantity":25000,"price":1.05,"orders":5},{"quantity":25000,"price":1.0,"orders":5}],"sell":[{"quantity":15000,"price":1.25,"orders":3},{"quantity":65000,"price":1.3,"orders":9},{"quantity":105000,"price":1.35,"orders":10},{"quantity":50000,"price":1.4,"orders":6},{"quantity":20000,"price":1.45,"orders":4}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|85638","symbol":"FEDERALBNK25AUG202.5CE","last_price":1.25,"volume":1320000,"average_price":1.33,"oi":870000.0,"net_change":-0.35,"total_buy_quantity":780000.0,"total_sell_quantity":1030000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1754992571421","oi_day_high":895000.0,"oi_day_low":780000.0},"NSE_FO:PPLPHARMA25AUG195CE":{"ohlc":{"open":3.05,"high":3.8,"low":2.3,"close":2.8},"depth":{"buy":[{"quantity":2500,"price":2.8,"orders":1},{"quantity":5000,"price":2.75,"orders":2},{"quantity":2500,"price":2.7,"orders":1},{"quantity":5000,"price":2.65,"orders":2},{"quantity":10000,"price":2.6,"orders":4}],"sell":[{"quantity":2500,"price":2.9,"orders":1},{"quantity":7500,"price":2.95,"orders":3},{"quantity":7500,"price":3.0,"orders":3},{"quantity":2500,"price":3.05,"orders":1},{"quantity":2500,"price":3.1,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|127859","symbol":"PPLPHARMA25AUG195CE","last_price":2.8,"volume":467500,"average_price":3.01,"oi":412500.0,"net_change":-0.6,"total_buy_quantity":530000.0,"total_sell_quantity":490000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1754992735164","oi_day_high":447500.0,"oi_day_low":395000.0},"NSE_FO:BANKINDIA25AUG112.5CE":{"ohlc":{"open":3.3,"high":3.65,"low":2.95,"close":3.1},"depth":{"buy":[{"quantity":5200,"price":3.05,"orders":1},{"quantity":5200,"price":3.0,"orders":1},{"quantity":10400,"price":2.95,"orders":2},{"quantity":10400,"price":2.9,"orders":2},{"quantity":5200,"price":2.85,"orders":1}],"sell":[{"quantity":15600,"price":3.15,"orders":3},{"quantity":15600,"price":3.2,"orders":3},{"quantity":10400,"price":3.25,"orders":2},{"quantity":5200,"price":3.3,"orders":1},{"quantity":5200,"price":3.35,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|72076","symbol":"BANKINDIA25AUG112.5CE","last_price":3.1,"volume":572000,"average_price":3.26,"oi":1487200.0,"net_change":-0.2,"total_buy_quantity":670800.0,"total_sell_quantity":603200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.3,"last_trade_time":"1754992776063","oi_day_high":1528800.0,"oi_day_low":1450800.0},"NSE_FO:VEDL25AUG430PE":{"ohlc":{"open":8.7,"high":8.7,"low":6.1,"close":7.0},"depth":{"buy":[{"quantity":2300,"price":7.05,"orders":2},{"quantity":26450,"price":7.0,"orders":4},{"quantity":1150,"price":6.9,"orders":1},{"quantity":1150,"price":6.85,"orders":1},{"quantity":2300,"price":6.8,"orders":1}],"sell":[{"quantity":1150,"price":7.25,"orders":1},{"quantity":1150,"price":7.3,"orders":1},{"quantity":1150,"price":7.35,"orders":1},{"quantity":2300,"price":7.4,"orders":2},{"quantity":1150,"price":7.45,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|143895","symbol":"VEDL25AUG430PE","last_price":7.0,"volume":2227550,"average_price":7.01,"oi":2906050.0,"net_change":-1.65,"total_buy_quantity":309350.0,"total_sell_quantity":190900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.65,"last_trade_time":"1754992694844","oi_day_high":2991150.0,"oi_day_low":2902600.0},"NSE_FO:ICICIGI25AUG1920CE":{"ohlc":{"open":30.0,"high":33.85,"low":23.35,"close":23.45},"depth":{"buy":[{"quantity":325,"price":23.1,"orders":1},{"quantity":325,"price":23.05,"orders":1},{"quantity":650,"price":23.0,"orders":1},{"quantity":325,"price":22.45,"orders":1},{"quantity":325,"price":22.4,"orders":1}],"sell":[{"quantity":650,"price":23.8,"orders":2},{"quantity":325,"price":25.15,"orders":1},{"quantity":325,"price":25.4,"orders":1},{"quantity":325,"price":25.45,"orders":1},{"quantity":2600,"price":25.8,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|103073","symbol":"ICICIGI25AUG1920CE","last_price":23.45,"volume":48750,"average_price":28.81,"oi":75400.0,"net_change":-4.3,"total_buy_quantity":64025.0,"total_sell_quantity":66300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.8,"last_trade_time":"1754992652053","oi_day_high":78975.0,"oi_day_low":72150.0},"NSE_FO:IEX25AUG135PE":{"ohlc":{"open":3.1,"high":3.7,"low":2.45,"close":2.65},"depth":{"buy":[{"quantity":3750,"price":2.6,"orders":1},{"quantity":15000,"price":2.55,"orders":4},{"quantity":11250,"price":2.5,"orders":3},{"quantity":7500,"price":2.45,"orders":2},{"quantity":15000,"price":2.4,"orders":4}],"sell":[{"quantity":30000,"price":2.7,"orders":5},{"quantity":11250,"price":2.75,"orders":3},{"quantity":11250,"price":2.8,"orders":3},{"quantity":3750,"price":2.85,"orders":1},{"quantity":7500,"price":2.9,"orders":2}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|50305","symbol":"IEX25AUG135PE","last_price":2.65,"volume":1357500,"average_price":2.85,"oi":2673750.0,"net_change":-0.4,"total_buy_quantity":656250.0,"total_sell_quantity":858750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1754992789931","oi_day_high":2722500.0,"oi_day_low":2640000.0},"NSE_FO:RELIANCE25AUG1390CE":{"ohlc":{"open":19.55,"high":27.55,"low":16.75,"close":17.9},"depth":{"buy":[{"quantity":1000,"price":17.6,"orders":2},{"quantity":1500,"price":17.55,"orders":3},{"quantity":4500,"price":17.5,"orders":8},{"quantity":1500,"price":17.45,"orders":3},{"quantity":2000,"price":17.4,"orders":4}],"sell":[{"quantity":1000,"price":17.85,"orders":2},{"quantity":3000,"price":17.9,"orders":5},{"quantity":1000,"price":17.95,"orders":2},{"quantity":3500,"price":18.0,"orders":7},{"quantity":6500,"price":18.1,"orders":4}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|129031","symbol":"RELIANCE25AUG1390CE","last_price":17.9,"volume":7889000,"average_price":22.08,"oi":2086500.0,"net_change":-2.3,"total_buy_quantity":162000.0,"total_sell_quantity":378000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.05,"last_trade_time":"1754992797892","oi_day_high":2146500.0,"oi_day_low":1766000.0},"NSE_FO:JINDALSTEL25AUG970CE":{"ohlc":{"open":41.85,"high":45.0,"low":36.15,"close":43.0},"depth":{"buy":[{"quantity":625,"price":43.0,"orders":1},{"quantity":625,"price":42.95,"orders":1},{"quantity":625,"price":42.9,"orders":1},{"quantity":625,"price":42.85,"orders":1},{"quantity":625,"price":42.8,"orders":1}],"sell":[{"quantity":625,"price":44.75,"orders":1},{"quantity":625,"price":44.8,"orders":1},{"quantity":625,"price":46.35,"orders":1},{"quantity":3125,"price":46.4,"orders":1},{"quantity":3125,"price":46.7,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|102343","symbol":"JINDALSTEL25AUG970CE","last_price":43.0,"volume":30000,"average_price":40.9,"oi":48750.0,"net_change":3.1,"total_buy_quantity":46875.0,"total_sell_quantity":54375.0,"lower_circuit_limit":2.95,"upper_circuit_limit":76.85,"last_trade_time":"1754992747849","oi_day_high":50000.0,"oi_day_low":43750.0},"NSE_FO:RVNL25AUG350PE":{"ohlc":{"open":17.8,"high":34.15,"low":15.0,"close":33.35},"depth":{"buy":[{"quantity":1375,"price":31.5,"orders":1},{"quantity":1375,"price":31.45,"orders":1},{"quantity":1375,"price":31.4,"orders":1},{"quantity":5500,"price":30.9,"orders":1},{"quantity":4125,"price":30.1,"orders":1}],"sell":[{"quantity":1375,"price":34.65,"orders":1},{"quantity":1375,"price":34.7,"orders":1},{"quantity":1375,"price":35.0,"orders":1},{"quantity":13750,"price":36.05,"orders":1},{"quantity":9625,"price":36.85,"orders":2}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|129864","symbol":"RVNL25AUG350PE","last_price":33.35,"volume":390500,"average_price":21.45,"oi":200750.0,"net_change":15.15,"total_buy_quantity":96250.0,"total_sell_quantity":48125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.2,"last_trade_time":"1754992768767","oi_day_high":262625.0,"oi_day_low":195250.0},"NSE_FO:ADANIGREEN25AUG980CE":{"ohlc":{"open":13.9,"high":15.15,"low":11.3,"close":12.05},"depth":{"buy":[{"quantity":1200,"price":11.45,"orders":2},{"quantity":1200,"price":11.4,"orders":2},{"quantity":600,"price":11.25,"orders":1},{"quantity":1200,"price":11.2,"orders":2},{"quantity":1200,"price":11.15,"orders":1}],"sell":[{"quantity":600,"price":12.1,"orders":1},{"quantity":600,"price":12.15,"orders":1},{"quantity":600,"price":12.2,"orders":1},{"quantity":600,"price":12.25,"orders":1},{"quantity":1200,"price":12.85,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|64161","symbol":"ADANIGREEN25AUG980CE","last_price":12.05,"volume":328200,"average_price":13.1,"oi":378600.0,"net_change":-1.75,"total_buy_quantity":226800.0,"total_sell_quantity":130200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.95,"last_trade_time":"1754992795232","oi_day_high":388800.0,"oi_day_low":374400.0},"NSE_FO:ATGL25AUG600PE":{"ohlc":{"open":17.0,"high":17.0,"low":9.3,"close":9.65},"depth":{"buy":[{"quantity":875,"price":9.6,"orders":1},{"quantity":1750,"price":9.55,"orders":2},{"quantity":1750,"price":9.5,"orders":2},{"quantity":875,"price":9.3,"orders":1},{"quantity":7000,"price":9.25,"orders":1}],"sell":[{"quantity":1750,"price":10.0,"orders":2},{"quantity":875,"price":10.15,"orders":1},{"quantity":875,"price":10.45,"orders":1},{"quantity":7000,"price":10.5,"orders":1},{"quantity":875,"price":10.85,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|78377","symbol":"ATGL25AUG600PE","last_price":9.65,"volume":216125,"average_price":11.24,"oi":308000.0,"net_change":-8.85,"total_buy_quantity":233625.0,"total_sell_quantity":138250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.45,"last_trade_time":"1754992795895","oi_day_high":317625.0,"oi_day_low":276500.0},"NSE_FO:ULTRACEMCO25AUG12200PE":{"ohlc":{"open":100.0,"high":100.0,"low":60.0,"close":73.0},"depth":{"buy":[{"quantity":50,"price":65.3,"orders":1},{"quantity":50,"price":65.25,"orders":1},{"quantity":50,"price":65.15,"orders":1},{"quantity":100,"price":65.1,"orders":2},{"quantity":50,"price":65.05,"orders":1}],"sell":[{"quantity":50,"price":73.6,"orders":1},{"quantity":150,"price":73.65,"orders":3},{"quantity":50,"price":74.1,"orders":1},{"quantity":50,"price":75.0,"orders":1},{"quantity":50,"price":76.95,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|139914","symbol":"ULTRACEMCO25AUG12200PE","last_price":73.0,"volume":70250,"average_price":80.82,"oi":27800.0,"net_change":-25.8,"total_buy_quantity":3000.0,"total_sell_quantity":5650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":282.3,"last_trade_time":"1754992754373","oi_day_high":29500.0,"oi_day_low":25850.0},"NSE_FO:INDUSTOWER25AUG365PE":{"ohlc":{"open":24.05,"high":26.8,"low":24.0,"close":26.35},"depth":{"buy":[{"quantity":1700,"price":26.25,"orders":1},{"quantity":1700,"price":26.15,"orders":1},{"quantity":3400,"price":26.1,"orders":2},{"quantity":1700,"price":26.05,"orders":1},{"quantity":1700,"price":25.55,"orders":1}],"sell":[{"quantity":1700,"price":26.85,"orders":1},{"quantity":1700,"price":26.9,"orders":1},{"quantity":5100,"price":27.0,"orders":3},{"quantity":1700,"price":27.15,"orders":1},{"quantity":1700,"price":27.55,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|99131","symbol":"INDUSTOWER25AUG365PE","last_price":26.35,"volume":54400,"average_price":25.3,"oi":399500.0,"net_change":-1.75,"total_buy_quantity":214200.0,"total_sell_quantity":197200.0,"lower_circuit_limit":8.1,"upper_circuit_limit":48.1,"last_trade_time":"1754992651038","oi_day_high":401200.0,"oi_day_low":385900.0},"NSE_FO:AUROPHARMA25AUG1140CE":{"ohlc":{"open":5.05,"high":6.6,"low":4.7,"close":5.65},"depth":{"buy":[{"quantity":550,"price":5.45,"orders":1},{"quantity":550,"price":5.4,"orders":1},{"quantity":1100,"price":5.35,"orders":2},{"quantity":1100,"price":5.3,"orders":2},{"quantity":1100,"price":5.25,"orders":2}],"sell":[{"quantity":1100,"price":5.6,"orders":2},{"quantity":1100,"price":5.65,"orders":2},{"quantity":1650,"price":5.7,"orders":3},{"quantity":1650,"price":5.75,"orders":3},{"quantity":1100,"price":5.8,"orders":2}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|69305","symbol":"AUROPHARMA25AUG1140CE","last_price":5.65,"volume":193600,"average_price":5.58,"oi":327800.0,"net_change":-0.1,"total_buy_quantity":213950.0,"total_sell_quantity":140250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.75,"last_trade_time":"1754992691002","oi_day_high":330550.0,"oi_day_low":303600.0},"NSE_FO:ITC25AUG410PE":{"ohlc":{"open":1.7,"high":1.85,"low":1.15,"close":1.8},"depth":{"buy":[{"quantity":3200,"price":1.75,"orders":2},{"quantity":22400,"price":1.7,"orders":11},{"quantity":19200,"price":1.65,"orders":7},{"quantity":32000,"price":1.6,"orders":7},{"quantity":27200,"price":1.55,"orders":5}],"sell":[{"quantity":65600,"price":1.8,"orders":6},{"quantity":24000,"price":1.85,"orders":7},{"quantity":19200,"price":1.9,"orders":4},{"quantity":16000,"price":1.95,"orders":3},{"quantity":11200,"price":2.0,"orders":4}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|108644","symbol":"ITC25AUG410PE","last_price":1.8,"volume":2600000,"average_price":1.49,"oi":4155200.0,"net_change":0.0,"total_buy_quantity":836800.0,"total_sell_quantity":433600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1754992740003","oi_day_high":4364800.0,"oi_day_low":4155200.0},"NSE_FO:CROMPTON25AUG325CE":{"ohlc":{"open":4.65,"high":5.7,"low":3.8,"close":4.0},"depth":{"buy":[{"quantity":5400,"price":3.95,"orders":3},{"quantity":3600,"price":3.9,"orders":2},{"quantity":5400,"price":3.85,"orders":3},{"quantity":3600,"price":3.8,"orders":2},{"quantity":16200,"price":3.75,"orders":2}],"sell":[{"quantity":3600,"price":4.1,"orders":2},{"quantity":3600,"price":4.15,"orders":2},{"quantity":7200,"price":4.2,"orders":4},{"quantity":5400,"price":4.25,"orders":3},{"quantity":5400,"price":4.3,"orders":3}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|80929","symbol":"CROMPTON25AUG325CE","last_price":4.0,"volume":451800,"average_price":4.54,"oi":545400.0,"net_change":-0.8,"total_buy_quantity":333000.0,"total_sell_quantity":475200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.8,"last_trade_time":"1754992774415","oi_day_high":545400.0,"oi_day_low":507600.0},"NSE_FO:TATATECH25AUG700PE":{"ohlc":{"open":38.4,"high":41.8,"low":33.5,"close":41.35},"depth":{"buy":[{"quantity":800,"price":42.2,"orders":1},{"quantity":800,"price":42.15,"orders":1},{"quantity":1600,"price":42.1,"orders":2},{"quantity":1600,"price":40.75,"orders":1},{"quantity":800,"price":40.2,"orders":1}],"sell":[{"quantity":800,"price":42.95,"orders":1},{"quantity":800,"price":43.0,"orders":1},{"quantity":1600,"price":44.45,"orders":1},{"quantity":8000,"price":45.15,"orders":1},{"quantity":2400,"price":45.3,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|138109","symbol":"TATATECH25AUG700PE","last_price":41.35,"volume":24800,"average_price":37.5,"oi":312000.0,"net_change":-1.75,"total_buy_quantity":78400.0,"total_sell_quantity":66400.0,"lower_circuit_limit":17.5,"upper_circuit_limit":68.7,"last_trade_time":"1754991475676","oi_day_high":318400.0,"oi_day_low":312000.0},"NSE_FO:HDFCBANK25AUG2020PE":{"ohlc":{"open":42.4,"high":53.45,"low":36.0,"close":51.85},"depth":{"buy":[{"quantity":2750,"price":51.5,"orders":2},{"quantity":550,"price":51.3,"orders":1},{"quantity":550,"price":51.25,"orders":1},{"quantity":550,"price":51.2,"orders":1},{"quantity":550,"price":51.15,"orders":1}],"sell":[{"quantity":550,"price":51.9,"orders":1},{"quantity":1100,"price":51.95,"orders":2},{"quantity":1100,"price":52.0,"orders":2},{"quantity":2200,"price":52.05,"orders":1},{"quantity":550,"price":52.15,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|90537","symbol":"HDFCBANK25AUG2020PE","last_price":51.85,"volume":1031800,"average_price":44.29,"oi":569800.0,"net_change":15.4,"total_buy_quantity":104500.0,"total_sell_quantity":72050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":115.5,"last_trade_time":"1754992781634","oi_day_high":689150.0,"oi_day_low":562100.0},"NSE_FO:EXIDEIND25AUG385PE":{"ohlc":{"open":11.65,"high":13.5,"low":10.85,"close":12.15},"depth":{"buy":[{"quantity":1800,"price":12.0,"orders":1},{"quantity":3600,"price":11.95,"orders":2},{"quantity":1800,"price":11.85,"orders":1},{"quantity":3600,"price":11.8,"orders":2},{"quantity":1800,"price":11.75,"orders":1}],"sell":[{"quantity":1800,"price":12.2,"orders":1},{"quantity":1800,"price":12.25,"orders":1},{"quantity":1800,"price":12.3,"orders":1},{"quantity":3600,"price":12.35,"orders":2},{"quantity":1800,"price":12.4,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|85299","symbol":"EXIDEIND25AUG385PE","last_price":12.15,"volume":93600,"average_price":12.04,"oi":448200.0,"net_change":0.35,"total_buy_quantity":343800.0,"total_sell_quantity":306000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.8,"last_trade_time":"1754992500053","oi_day_high":460800.0,"oi_day_low":446400.0},"NSE_FO:TATAELXSI25AUG6100CE":{"ohlc":{"open":26.0,"high":29.95,"low":15.15,"close":16.7},"depth":{"buy":[{"quantity":200,"price":15.8,"orders":2},{"quantity":100,"price":15.75,"orders":1},{"quantity":100,"price":15.55,"orders":1},{"quantity":100,"price":15.5,"orders":1},{"quantity":100,"price":15.3,"orders":1}],"sell":[{"quantity":300,"price":16.7,"orders":1},{"quantity":900,"price":17.65,"orders":2},{"quantity":800,"price":17.85,"orders":1},{"quantity":200,"price":18.0,"orders":1},{"quantity":200,"price":18.25,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|137653","symbol":"TATAELXSI25AUG6100CE","last_price":16.7,"volume":44600,"average_price":22.0,"oi":37500.0,"net_change":-9.15,"total_buy_quantity":43700.0,"total_sell_quantity":20900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":93.45,"last_trade_time":"1754992796479","oi_day_high":41000.0,"oi_day_low":37200.0},"NSE_FO:CONCOR25AUG580CE":{"ohlc":{"open":2.6,"high":2.6,"low":1.65,"close":1.7},"depth":{"buy":[{"quantity":3750,"price":1.65,"orders":3},{"quantity":6250,"price":1.6,"orders":5},{"quantity":2500,"price":1.55,"orders":2},{"quantity":3750,"price":1.5,"orders":3},{"quantity":3750,"price":1.45,"orders":3}],"sell":[{"quantity":3750,"price":1.8,"orders":3},{"quantity":5000,"price":1.85,"orders":4},{"quantity":3750,"price":1.9,"orders":3},{"quantity":5000,"price":1.95,"orders":4},{"quantity":7500,"price":2.0,"orders":6}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|41425","symbol":"CONCOR25AUG580CE","last_price":1.7,"volume":323750,"average_price":1.96,"oi":755000.0,"net_change":-0.65,"total_buy_quantity":441250.0,"total_sell_quantity":227500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1754992770807","oi_day_high":815000.0,"oi_day_low":751250.0},"NSE_FO:ETERNAL25AUG310PE":{"ohlc":{"open":8.5,"high":10.5,"low":8.0,"close":9.9},"depth":{"buy":[{"quantity":9700,"price":9.95,"orders":4},{"quantity":7275,"price":9.9,"orders":3},{"quantity":4850,"price":9.85,"orders":2},{"quantity":2425,"price":9.8,"orders":1},{"quantity":2425,"price":9.7,"orders":1}],"sell":[{"quantity":2425,"price":10.1,"orders":1},{"quantity":9700,"price":10.15,"orders":4},{"quantity":9700,"price":10.2,"orders":4},{"quantity":2425,"price":10.25,"orders":1},{"quantity":2425,"price":10.3,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|94101","symbol":"ETERNAL25AUG310PE","last_price":9.9,"volume":3993975,"average_price":9.4,"oi":2187350.0,"net_change":1.7,"total_buy_quantity":356475.0,"total_sell_quantity":426800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.2,"last_trade_time":"1754992727893","oi_day_high":2405600.0,"oi_day_low":2187350.0},"NSE_FO:NAUKRI25AUG1400CE":{"ohlc":{"open":11.95,"high":17.6,"low":8.3,"close":9.85},"depth":{"buy":[{"quantity":375,"price":9.4,"orders":1},{"quantity":375,"price":9.3,"orders":1},{"quantity":375,"price":9.25,"orders":1},{"quantity":750,"price":9.2,"orders":2},{"quantity":750,"price":9.15,"orders":2}],"sell":[{"quantity":375,"price":10.1,"orders":1},{"quantity":375,"price":10.15,"orders":1},{"quantity":750,"price":10.25,"orders":2},{"quantity":750,"price":10.3,"orders":2},{"quantity":1125,"price":10.35,"orders":3}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|121203","symbol":"NAUKRI25AUG1400CE","last_price":9.85,"volume":559125,"average_price":12.71,"oi":288750.0,"net_change":-1.15,"total_buy_quantity":112500.0,"total_sell_quantity":87000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.85,"last_trade_time":"1754992798027","oi_day_high":311250.0,"oi_day_low":266250.0},"NSE_FO:JIOFIN25AUG330CE":{"ohlc":{"open":7.55,"high":8.95,"low":6.0,"close":6.3},"depth":{"buy":[{"quantity":4700,"price":6.25,"orders":2},{"quantity":16450,"price":6.2,"orders":7},{"quantity":18800,"price":6.15,"orders":6},{"quantity":7050,"price":6.1,"orders":3},{"quantity":21150,"price":6.05,"orders":2}],"sell":[{"quantity":9400,"price":6.35,"orders":4},{"quantity":35250,"price":6.4,"orders":12},{"quantity":14100,"price":6.45,"orders":6},{"quantity":23500,"price":6.5,"orders":5},{"quantity":9400,"price":6.55,"orders":4}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|109487","symbol":"JIOFIN25AUG330CE","last_price":6.3,"volume":15493550,"average_price":7.53,"oi":7383700.0,"net_change":-1.2,"total_buy_quantity":726150.0,"total_sell_quantity":1948150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.5,"last_trade_time":"1754992798040","oi_day_high":7625750.0,"oi_day_low":6972450.0},"NSE_FO:LT25AUG3650CE":{"ohlc":{"open":64.0,"high":102.8,"low":64.0,"close":65.75},"depth":{"buy":[{"quantity":175,"price":64.75,"orders":1},{"quantity":175,"price":64.15,"orders":1},{"quantity":350,"price":64.1,"orders":2},{"quantity":175,"price":64.05,"orders":1},{"quantity":175,"price":63.05,"orders":1}],"sell":[{"quantity":175,"price":66.0,"orders":1},{"quantity":350,"price":66.2,"orders":1},{"quantity":350,"price":66.25,"orders":1},{"quantity":175,"price":66.3,"orders":1},{"quantity":175,"price":66.35,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|108675","symbol":"LT25AUG3650CE","last_price":65.75,"volume":653800,"average_price":80.99,"oi":513625.0,"net_change":4.5,"total_buy_quantity":32550.0,"total_sell_quantity":37625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":250.6,"last_trade_time":"1754992793018","oi_day_high":543900.0,"oi_day_low":513625.0},"NSE_FO:UNOMINDA25AUG1040CE":{"ohlc":{"open":61.7,"high":61.7,"low":51.95,"close":52.15},"depth":{"buy":[{"quantity":1100,"price":45.75,"orders":2},{"quantity":550,"price":45.7,"orders":1},{"quantity":550,"price":45.6,"orders":1},{"quantity":550,"price":45.5,"orders":1},{"quantity":550,"price":45.3,"orders":1}],"sell":[{"quantity":550,"price":51.55,"orders":1},{"quantity":550,"price":51.6,"orders":1},{"quantity":550,"price":53.95,"orders":1},{"quantity":2200,"price":54.0,"orders":1},{"quantity":5500,"price":55.6,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|140530","symbol":"UNOMINDA25AUG1040CE","last_price":52.15,"volume":7700,"average_price":55.1,"oi":8800.0,"net_change":-10.4,"total_buy_quantity":31900.0,"total_sell_quantity":52250.0,"lower_circuit_limit":15.95,"upper_circuit_limit":118.25,"last_trade_time":"1754988758150","oi_day_high":8800.0,"oi_day_low":6050.0},"NSE_FO:VOLTAS25AUG1320PE":{"ohlc":{"open":85.4,"high":90.35,"low":68.9,"close":82.1},"depth":{"buy":[{"quantity":2625,"price":66.65,"orders":1},{"quantity":375,"price":66.6,"orders":1},{"quantity":375,"price":66.5,"orders":1},{"quantity":375,"price":66.4,"orders":1},{"quantity":750,"price":66.0,"orders":2}],"sell":[{"quantity":3000,"price":95.9,"orders":2},{"quantity":750,"price":95.95,"orders":2},{"quantity":375,"price":96.05,"orders":1},{"quantity":1125,"price":96.25,"orders":3},{"quantity":375,"price":96.45,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|141013","symbol":"VOLTAS25AUG1320PE","last_price":82.1,"volume":10500,"average_price":81.07,"oi":97500.0,"net_change":-5.05,"total_buy_quantity":36375.0,"total_sell_quantity":31500.0,"lower_circuit_limit":30.85,"upper_circuit_limit":143.45,"last_trade_time":"1754991661021","oi_day_high":102375.0,"oi_day_low":97500.0},"NSE_FO:HAL25AUG4500CE":{"ohlc":{"open":117.2,"high":119.0,"low":59.0,"close":76.0},"depth":{"buy":[{"quantity":1650,"price":75.6,"orders":2},{"quantity":150,"price":75.5,"orders":1},{"quantity":300,"price":75.2,"orders":1},{"quantity":150,"price":75.15,"orders":1},{"quantity":2100,"price":75.0,"orders":3}],"sell":[{"quantity":1050,"price":76.0,"orders":2},{"quantity":300,"price":76.1,"orders":1},{"quantity":300,"price":76.3,"orders":1},{"quantity":150,"price":76.6,"orders":1},{"quantity":150,"price":76.95,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|97793","symbol":"HAL25AUG4500CE","last_price":76.0,"volume":5470500,"average_price":82.84,"oi":748650.0,"net_change":-37.85,"total_buy_quantity":129300.0,"total_sell_quantity":156150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":257.25,"last_trade_time":"1754992799695","oi_day_high":821250.0,"oi_day_low":540600.0},"NSE_FO:ZYDUSLIFE25AUG970PE":{"ohlc":{"open":29.8,"high":35.25,"low":22.5,"close":27.5},"depth":{"buy":[{"quantity":900,"price":24.5,"orders":1},{"quantity":900,"price":24.45,"orders":1},{"quantity":1800,"price":24.4,"orders":2},{"quantity":3600,"price":24.35,"orders":1},{"quantity":2700,"price":22.65,"orders":1}],"sell":[{"quantity":900,"price":31.55,"orders":1},{"quantity":3600,"price":31.6,"orders":2},{"quantity":6300,"price":31.7,"orders":2},{"quantity":4500,"price":31.95,"orders":1},{"quantity":9000,"price":33.3,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|144419","symbol":"ZYDUSLIFE25AUG970PE","last_price":27.5,"volume":321300,"average_price":28.86,"oi":60300.0,"net_change":-3.85,"total_buy_quantity":41400.0,"total_sell_quantity":72000.0,"lower_circuit_limit":5.85,"upper_circuit_limit":56.85,"last_trade_time":"1754992710839","oi_day_high":73800.0,"oi_day_low":45000.0},"NSE_FO:TECHM25AUG1460PE":{"ohlc":{"open":17.45,"high":18.55,"low":9.0,"close":9.55},"depth":{"buy":[{"quantity":2400,"price":9.55,"orders":4},{"quantity":1800,"price":9.5,"orders":3},{"quantity":1800,"price":9.45,"orders":1},{"quantity":2400,"price":9.4,"orders":1},{"quantity":600,"price":9.35,"orders":1}],"sell":[{"quantity":1800,"price":9.8,"orders":3},{"quantity":2400,"price":9.85,"orders":4},{"quantity":1200,"price":9.9,"orders":2},{"quantity":1200,"price":9.95,"orders":2},{"quantity":1200,"price":10.0,"orders":2}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|42095","symbol":"TECHM25AUG1460PE","last_price":9.55,"volume":882000,"average_price":11.22,"oi":514800.0,"net_change":-10.3,"total_buy_quantity":249600.0,"total_sell_quantity":107400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.8,"last_trade_time":"1754992768686","oi_day_high":514800.0,"oi_day_low":354000.0},"NSE_FO:MCX25AUG7700PE":{"ohlc":{"open":118.0,"high":131.65,"low":52.85,"close":57.4},"depth":{"buy":[{"quantity":125,"price":57.5,"orders":1},{"quantity":125,"price":57.45,"orders":1},{"quantity":125,"price":57.4,"orders":1},{"quantity":250,"price":57.15,"orders":2},{"quantity":125,"price":57.1,"orders":1}],"sell":[{"quantity":125,"price":59.6,"orders":1},{"quantity":250,"price":59.65,"orders":2},{"quantity":375,"price":59.7,"orders":3},{"quantity":125,"price":63.45,"orders":1},{"quantity":250,"price":63.5,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|112704","symbol":"MCX25AUG7700PE","last_price":57.4,"volume":221500,"average_price":76.62,"oi":82625.0,"net_change":-67.1,"total_buy_quantity":17500.0,"total_sell_quantity":40750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":338.3,"last_trade_time":"1754992780135","oi_day_high":89500.0,"oi_day_low":66875.0},"NSE_FO:KOTAKBANK25AUG1980CE":{"ohlc":{"open":28.45,"high":34.6,"low":23.05,"close":23.95},"depth":{"buy":[{"quantity":400,"price":23.6,"orders":1},{"quantity":400,"price":23.45,"orders":1},{"quantity":800,"price":23.4,"orders":2},{"quantity":400,"price":23.35,"orders":1},{"quantity":400,"price":23.3,"orders":1}],"sell":[{"quantity":2400,"price":23.85,"orders":2},{"quantity":400,"price":23.9,"orders":1},{"quantity":400,"price":23.95,"orders":1},{"quantity":1600,"price":24.0,"orders":3},{"quantity":400,"price":24.3,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|105780","symbol":"KOTAKBANK25AUG1980CE","last_price":23.95,"volume":1166000,"average_price":28.44,"oi":517200.0,"net_change":-3.5,"total_buy_quantity":138400.0,"total_sell_quantity":130000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.75,"last_trade_time":"1754992797784","oi_day_high":520000.0,"oi_day_low":474000.0},"NSE_FO:CESC25AUG170PE":{"ohlc":{"open":7.9,"high":7.9,"low":6.0,"close":6.85},"depth":{"buy":[{"quantity":3625,"price":6.95,"orders":1},{"quantity":3625,"price":6.9,"orders":1},{"quantity":3625,"price":6.75,"orders":1},{"quantity":3625,"price":6.7,"orders":1},{"quantity":3625,"price":6.65,"orders":1}],"sell":[{"quantity":3625,"price":7.15,"orders":1},{"quantity":3625,"price":7.2,"orders":1},{"quantity":3625,"price":7.25,"orders":1},{"quantity":3625,"price":7.55,"orders":1},{"quantity":3625,"price":7.6,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|86661","symbol":"CESC25AUG170PE","last_price":6.85,"volume":61625,"average_price":6.8,"oi":431375.0,"net_change":-3.0,"total_buy_quantity":380625.0,"total_sell_quantity":380625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.85,"last_trade_time":"1754992347272","oi_day_high":438625.0,"oi_day_low":427750.0},"NSE_FO:TATACONSUM25AUG1070CE":{"ohlc":{"open":14.4,"high":16.1,"low":9.4,"close":9.4},"depth":{"buy":[{"quantity":550,"price":9.5,"orders":1},{"quantity":550,"price":9.45,"orders":1},{"quantity":2200,"price":9.4,"orders":1},{"quantity":2200,"price":9.35,"orders":1},{"quantity":2750,"price":9.05,"orders":2}],"sell":[{"quantity":550,"price":10.0,"orders":1},{"quantity":550,"price":10.05,"orders":1},{"quantity":550,"price":10.1,"orders":1},{"quantity":550,"price":10.15,"orders":1},{"quantity":550,"price":10.3,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|138219","symbol":"TATACONSUM25AUG1070CE","last_price":9.4,"volume":140800,"average_price":13.19,"oi":230450.0,"net_change":-5.75,"total_buy_quantity":147950.0,"total_sell_quantity":114950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.45,"last_trade_time":"1754992750355","oi_day_high":233200.0,"oi_day_low":218900.0},"NSE_FO:DMART25AUG4250PE":{"ohlc":{"open":117.15,"high":117.15,"low":84.0,"close":97.05},"depth":{"buy":[{"quantity":150,"price":96.9,"orders":1},{"quantity":150,"price":96.85,"orders":1},{"quantity":150,"price":95.75,"orders":1},{"quantity":150,"price":95.7,"orders":1},{"quantity":150,"price":95.65,"orders":1}],"sell":[{"quantity":300,"price":98.5,"orders":2},{"quantity":150,"price":98.75,"orders":1},{"quantity":150,"price":99.1,"orders":1},{"quantity":150,"price":99.15,"orders":1},{"quantity":150,"price":99.8,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|83965","symbol":"DMART25AUG4250PE","last_price":97.05,"volume":48750,"average_price":93.09,"oi":33300.0,"net_change":-40.25,"total_buy_quantity":21450.0,"total_sell_quantity":34500.0,"lower_circuit_limit":12.75,"upper_circuit_limit":261.85,"last_trade_time":"1754992771930","oi_day_high":36900.0,"oi_day_low":27300.0},"NSE_FO:CIPLA25AUG1560PE":{"ohlc":{"open":51.8,"high":56.3,"low":44.5,"close":45.25},"depth":{"buy":[{"quantity":375,"price":43.9,"orders":1},{"quantity":375,"price":43.85,"orders":1},{"quantity":375,"price":43.8,"orders":1},{"quantity":2250,"price":41.85,"orders":1},{"quantity":3000,"price":41.5,"orders":1}],"sell":[{"quantity":375,"price":46.2,"orders":1},{"quantity":375,"price":46.25,"orders":1},{"quantity":375,"price":47.45,"orders":1},{"quantity":375,"price":47.5,"orders":1},{"quantity":375,"price":47.6,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|87565","symbol":"CIPLA25AUG1560PE","last_price":45.25,"volume":37125,"average_price":47.53,"oi":52875.0,"net_change":-14.7,"total_buy_quantity":48375.0,"total_sell_quantity":49875.0,"lower_circuit_limit":14.5,"upper_circuit_limit":105.4,"last_trade_time":"1754992287220","oi_day_high":60750.0,"oi_day_low":52875.0},"NSE_FO:HINDUNILVR25AUG2520PE":{"ohlc":{"open":38.2,"high":53.45,"low":26.8,"close":52.0},"depth":{"buy":[{"quantity":300,"price":51.55,"orders":1},{"quantity":600,"price":51.5,"orders":2},{"quantity":300,"price":44.75,"orders":1},{"quantity":5700,"price":44.7,"orders":1},{"quantity":1200,"price":40.55,"orders":1}],"sell":[{"quantity":300,"price":52.5,"orders":1},{"quantity":300,"price":52.55,"orders":1},{"quantity":300,"price":52.65,"orders":1},{"quantity":300,"price":52.75,"orders":1},{"quantity":600,"price":53.95,"orders":2}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|101448","symbol":"HINDUNILVR25AUG2520PE","last_price":52.0,"volume":258000,"average_price":38.78,"oi":107700.0,"net_change":17.25,"total_buy_quantity":75900.0,"total_sell_quantity":30300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.1,"last_trade_time":"1754992791186","oi_day_high":119700.0,"oi_day_low":107700.0},"NSE_FO:HDFCAMC25AUG5700PE":{"ohlc":{"open":195.0,"high":251.45,"low":189.55,"close":245.9},"depth":{"buy":[{"quantity":150,"price":225.1,"orders":1},{"quantity":1800,"price":225.05,"orders":2},{"quantity":150,"price":225.0,"orders":1},{"quantity":600,"price":224.95,"orders":1},{"quantity":1050,"price":216.6,"orders":1}],"sell":[{"quantity":150,"price":295.05,"orders":1},{"quantity":150,"price":295.1,"orders":1},{"quantity":150,"price":295.15,"orders":1},{"quantity":300,"price":295.2,"orders":2},{"quantity":1800,"price":295.25,"orders":2}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|42387","symbol":"HDFCAMC25AUG5700PE","last_price":245.9,"volume":9150,"average_price":209.5,"oi":43050.0,"net_change":20.6,"total_buy_quantity":14550.0,"total_sell_quantity":9150.0,"lower_circuit_limit":21.25,"upper_circuit_limit":429.35,"last_trade_time":"1754992261306","oi_day_high":45150.0,"oi_day_low":43050.0},"NSE_FO:POLYCAB25AUG6800CE":{"ohlc":{"open":142.05,"high":174.0,"low":91.95,"close":161.0},"depth":{"buy":[{"quantity":125,"price":161.0,"orders":1},{"quantity":125,"price":158.2,"orders":1},{"quantity":125,"price":158.15,"orders":1},{"quantity":125,"price":158.1,"orders":1},{"quantity":250,"price":158.0,"orders":2}],"sell":[{"quantity":125,"price":161.65,"orders":1},{"quantity":125,"price":161.7,"orders":1},{"quantity":125,"price":161.85,"orders":1},{"quantity":1125,"price":162.0,"orders":2},{"quantity":250,"price":162.95,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|130368","symbol":"POLYCAB25AUG6800CE","last_price":161.0,"volume":315000,"average_price":130.77,"oi":62000.0,"net_change":18.15,"total_buy_quantity":26500.0,"total_sell_quantity":18125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":381.4,"last_trade_time":"1754992798935","oi_day_high":75875.0,"oi_day_low":53875.0},"NSE_FO:IDEA25AUG7PE":{"ohlc":{"open":0.5,"high":0.6,"low":0.5,"close":0.6},"depth":{"buy":[{"quantity":4788825,"price":0.55,"orders":10},{"quantity":3144900,"price":0.5,"orders":12},{"quantity":8719950,"price":0.45,"orders":14},{"quantity":11793375,"price":0.4,"orders":26},{"quantity":15152700,"price":0.35,"orders":17}],"sell":[{"quantity":500325,"price":0.6,"orders":5},{"quantity":3859650,"price":0.65,"orders":17},{"quantity":1286550,"price":0.7,"orders":6},{"quantity":428850,"price":0.75,"orders":3},{"quantity":71475,"price":0.8,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|96329","symbol":"IDEA25AUG7PE","last_price":0.6,"volume":33879150,"average_price":0.55,"oi":1.3708905E8,"net_change":0.1,"total_buy_quantity":1.16575725E8,"total_sell_quantity":1.68681E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1754992774822","oi_day_high":1.4509425E8,"oi_day_low":1.3708905E8},"NSE_FO:DELHIVERY25AUG425PE":{"ohlc":{"open":1.7,"high":1.7,"low":1.55,"close":1.65},"depth":{"buy":[{"quantity":8300,"price":1.5,"orders":4},{"quantity":8300,"price":1.45,"orders":4},{"quantity":8300,"price":1.4,"orders":4},{"quantity":18675,"price":1.35,"orders":2},{"quantity":2075,"price":1.3,"orders":1}],"sell":[{"quantity":4150,"price":1.65,"orders":2},{"quantity":4150,"price":1.7,"orders":2},{"quantity":8300,"price":1.75,"orders":4},{"quantity":2075,"price":1.8,"orders":1},{"quantity":18675,"price":1.85,"orders":2}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|82904","symbol":"DELHIVERY25AUG425PE","last_price":1.65,"volume":6225,"average_price":1.63,"oi":273900.0,"net_change":0.25,"total_buy_quantity":294650.0,"total_sell_quantity":259375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1754992300942","oi_day_high":275975.0,"oi_day_low":273900.0},"NSE_FO:HINDPETRO25AUG420CE":{"ohlc":{"open":8.5,"high":8.5,"low":6.0,"close":6.55},"depth":{"buy":[{"quantity":6075,"price":6.45,"orders":3},{"quantity":8100,"price":6.4,"orders":4},{"quantity":4050,"price":6.35,"orders":2},{"quantity":22275,"price":6.3,"orders":4},{"quantity":2025,"price":6.25,"orders":1}],"sell":[{"quantity":4050,"price":6.6,"orders":2},{"quantity":10125,"price":6.65,"orders":5},{"quantity":6075,"price":6.7,"orders":3},{"quantity":8100,"price":6.75,"orders":4},{"quantity":2025,"price":6.8,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|100925","symbol":"HINDPETRO25AUG420CE","last_price":6.55,"volume":3462750,"average_price":7.15,"oi":2027025.0,"net_change":-1.4,"total_buy_quantity":419175.0,"total_sell_quantity":544725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.95,"last_trade_time":"1754992776274","oi_day_high":2172825.0,"oi_day_low":1709100.0},"NSE_FO:KALYANKJIL25AUG590CE":{"ohlc":{"open":4.7,"high":4.7,"low":2.65,"close":2.75},"depth":{"buy":[{"quantity":19975,"price":2.7,"orders":7},{"quantity":24675,"price":2.65,"orders":7},{"quantity":17625,"price":2.6,"orders":5},{"quantity":7050,"price":2.55,"orders":5},{"quantity":9400,"price":2.5,"orders":3}],"sell":[{"quantity":1175,"price":2.8,"orders":1},{"quantity":8225,"price":2.85,"orders":5},{"quantity":4700,"price":2.9,"orders":3},{"quantity":7050,"price":2.95,"orders":4},{"quantity":2350,"price":3.0,"orders":2}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|104180","symbol":"KALYANKJIL25AUG590CE","last_price":2.75,"volume":1136225,"average_price":3.03,"oi":1338325.0,"net_change":-2.3,"total_buy_quantity":434750.0,"total_sell_quantity":564000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.05,"last_trade_time":"1754992788286","oi_day_high":1352425.0,"oi_day_low":1233750.0},"NSE_FO:HINDZINC25AUG420CE":{"ohlc":{"open":9.0,"high":11.8,"low":8.8,"close":10.7},"depth":{"buy":[{"quantity":1225,"price":10.3,"orders":1},{"quantity":1225,"price":10.25,"orders":1},{"quantity":1225,"price":10.1,"orders":1},{"quantity":1225,"price":10.05,"orders":1},{"quantity":2450,"price":9.4,"orders":1}],"sell":[{"quantity":1225,"price":10.6,"orders":1},{"quantity":1225,"price":10.65,"orders":1},{"quantity":13475,"price":10.7,"orders":2},{"quantity":1225,"price":10.85,"orders":1},{"quantity":1225,"price":10.9,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|101768","symbol":"HINDZINC25AUG420CE","last_price":10.7,"volume":831775,"average_price":10.26,"oi":719075.0,"net_change":2.25,"total_buy_quantity":216825.0,"total_sell_quantity":230300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.45,"last_trade_time":"1754992701848","oi_day_high":938350.0,"oi_day_low":719075.0},"NSE_FO:LTF25AUG202.5CE":{"ohlc":{"open":3.35,"high":3.9,"low":2.45,"close":2.9},"depth":{"buy":[{"quantity":8924,"price":2.85,"orders":2},{"quantity":13386,"price":2.8,"orders":3},{"quantity":8924,"price":2.75,"orders":2},{"quantity":4462,"price":2.7,"orders":1},{"quantity":4462,"price":2.65,"orders":1}],"sell":[{"quantity":4462,"price":2.95,"orders":1},{"quantity":13386,"price":3.0,"orders":3},{"quantity":8924,"price":3.05,"orders":2},{"quantity":8924,"price":3.1,"orders":2},{"quantity":4462,"price":3.15,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|109144","symbol":"LTF25AUG202.5CE","last_price":2.9,"volume":700534,"average_price":3.2,"oi":1039646.0,"net_change":-0.6,"total_buy_quantity":490820.0,"total_sell_quantity":687148.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1754992599082","oi_day_high":1061956.0,"oi_day_low":1003950.0},"NSE_FO:GRANULES25AUG470CE":{"ohlc":{"open":6.25,"high":9.85,"low":4.5,"close":5.05},"depth":{"buy":[{"quantity":1075,"price":6.5,"orders":1},{"quantity":1075,"price":6.35,"orders":1},{"quantity":1075,"price":6.2,"orders":1},{"quantity":1075,"price":6.15,"orders":1},{"quantity":3225,"price":6.0,"orders":2}],"sell":[{"quantity":1075,"price":7.0,"orders":1},{"quantity":1075,"price":7.05,"orders":1},{"quantity":1075,"price":7.25,"orders":1},{"quantity":2150,"price":7.45,"orders":2},{"quantity":2150,"price":7.5,"orders":2}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|88359","symbol":"GRANULES25AUG470CE","last_price":5.05,"volume":2086575,"average_price":7.09,"oi":427850.0,"net_change":-0.8,"total_buy_quantity":258000.0,"total_sell_quantity":292400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.85,"last_trade_time":"1754992795559","oi_day_high":467625.0,"oi_day_low":413875.0},"NSE_FO:BHEL25AUG240PE":{"ohlc":{"open":19.0,"high":19.0,"low":15.35,"close":17.2},"depth":{"buy":[{"quantity":2625,"price":17.6,"orders":1},{"quantity":2625,"price":17.55,"orders":1},{"quantity":2625,"price":17.5,"orders":1},{"quantity":2625,"price":17.45,"orders":1},{"quantity":2625,"price":17.4,"orders":1}],"sell":[{"quantity":5250,"price":17.8,"orders":2},{"quantity":2625,"price":17.95,"orders":1},{"quantity":2625,"price":18.05,"orders":1},{"quantity":10500,"price":18.1,"orders":1},{"quantity":2625,"price":18.15,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|82277","symbol":"BHEL25AUG240PE","last_price":17.2,"volume":388500,"average_price":16.73,"oi":1698375.0,"net_change":-1.55,"total_buy_quantity":364875.0,"total_sell_quantity":317625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.75,"last_trade_time":"1754992164005","oi_day_high":1777125.0,"oi_day_low":1698375.0},"NSE_FO:IRCTC25AUG730PE":{"ohlc":{"open":18.0,"high":20.6,"low":16.45,"close":20.6},"depth":{"buy":[{"quantity":875,"price":20.35,"orders":1},{"quantity":875,"price":20.3,"orders":1},{"quantity":875,"price":20.1,"orders":1},{"quantity":875,"price":20.05,"orders":1},{"quantity":875,"price":20.0,"orders":1}],"sell":[{"quantity":1750,"price":20.65,"orders":2},{"quantity":875,"price":20.7,"orders":1},{"quantity":875,"price":21.0,"orders":1},{"quantity":875,"price":21.1,"orders":1},{"quantity":875,"price":21.15,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|101076","symbol":"IRCTC25AUG730PE","last_price":20.6,"volume":76125,"average_price":17.85,"oi":365750.0,"net_change":0.95,"total_buy_quantity":215250.0,"total_sell_quantity":114625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.65,"last_trade_time":"1754992622454","oi_day_high":371875.0,"oi_day_low":362250.0},"NSE_FO:NHPC25AUG84PE":{"ohlc":{"open":2.75,"high":2.9,"low":2.25,"close":2.4},"depth":{"buy":[{"quantity":6400,"price":2.35,"orders":1},{"quantity":25600,"price":2.3,"orders":4},{"quantity":32000,"price":2.25,"orders":5},{"quantity":25600,"price":2.2,"orders":4},{"quantity":57600,"price":2.15,"orders":2}],"sell":[{"quantity":6400,"price":2.4,"orders":1},{"quantity":38400,"price":2.45,"orders":6},{"quantity":64000,"price":2.5,"orders":4},{"quantity":12800,"price":2.55,"orders":2},{"quantity":6400,"price":2.6,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|122868","symbol":"NHPC25AUG84PE","last_price":2.4,"volume":582400,"average_price":2.5,"oi":563200.0,"net_change":-0.25,"total_buy_quantity":1043200.0,"total_sell_quantity":748800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1754992754378","oi_day_high":563200.0,"oi_day_low":480000.0},"NSE_FO:ADANIENT25AUG2450PE":{"ohlc":{"open":178.0,"high":186.5,"low":155.25,"close":166.55},"depth":{"buy":[{"quantity":300,"price":168.6,"orders":1},{"quantity":300,"price":168.55,"orders":1},{"quantity":300,"price":168.5,"orders":1},{"quantity":300,"price":168.25,"orders":1},{"quantity":300,"price":168.2,"orders":1}],"sell":[{"quantity":600,"price":170.8,"orders":2},{"quantity":300,"price":170.85,"orders":1},{"quantity":300,"price":170.95,"orders":1},{"quantity":300,"price":171.5,"orders":1},{"quantity":300,"price":171.7,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|63962","symbol":"ADANIENT25AUG2450PE","last_price":166.55,"volume":21000,"average_price":171.86,"oi":141900.0,"net_change":-17.45,"total_buy_quantity":23100.0,"total_sell_quantity":19800.0,"lower_circuit_limit":51.2,"upper_circuit_limit":316.8,"last_trade_time":"1754992538427","oi_day_high":143100.0,"oi_day_low":140100.0},"NSE_FO:POWERGRID25AUG290CE":{"ohlc":{"open":2.5,"high":3.15,"low":2.0,"close":2.15},"depth":{"buy":[{"quantity":47500,"price":2.15,"orders":1},{"quantity":15200,"price":2.05,"orders":8},{"quantity":15200,"price":2.0,"orders":8},{"quantity":1900,"price":1.95,"orders":1},{"quantity":3800,"price":1.9,"orders":2}],"sell":[{"quantity":24700,"price":2.2,"orders":7},{"quantity":22800,"price":2.25,"orders":11},{"quantity":9500,"price":2.3,"orders":5},{"quantity":17100,"price":2.35,"orders":7},{"quantity":24700,"price":2.4,"orders":9}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|130816","symbol":"POWERGRID25AUG290CE","last_price":2.15,"volume":3556800,"average_price":2.49,"oi":3980500.0,"net_change":-0.25,"total_buy_quantity":395200.0,"total_sell_quantity":932900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1754992796845","oi_day_high":4007100.0,"oi_day_low":3883600.0},"NSE_FO:PIIND25AUG4250CE":{"ohlc":{"open":13.35,"high":15.35,"low":10.95,"close":12.0},"depth":{"buy":[{"quantity":175,"price":9.75,"orders":1},{"quantity":175,"price":9.7,"orders":1},{"quantity":175,"price":9.65,"orders":1},{"quantity":175,"price":9.6,"orders":1},{"quantity":4900,"price":3.4,"orders":1}],"sell":[{"quantity":175,"price":12.0,"orders":1},{"quantity":175,"price":12.05,"orders":1},{"quantity":175,"price":12.25,"orders":1},{"quantity":175,"price":14.95,"orders":1},{"quantity":175,"price":15.0,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|125506","symbol":"PIIND25AUG4250CE","last_price":12.0,"volume":13125,"average_price":13.38,"oi":11900.0,"net_change":-6.9,"total_buy_quantity":65450.0,"total_sell_quantity":15050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.9,"last_trade_time":"1754992619182","oi_day_high":13300.0,"oi_day_low":10850.0},"NSE_FO:LTIM25AUG5100PE":{"ohlc":{"open":119.0,"high":119.9,"low":90.5,"close":107.15},"depth":{"buy":[{"quantity":150,"price":103.6,"orders":1},{"quantity":150,"price":103.55,"orders":1},{"quantity":150,"price":102.75,"orders":1},{"quantity":300,"price":102.7,"orders":1},{"quantity":150,"price":101.4,"orders":1}],"sell":[{"quantity":150,"price":106.95,"orders":1},{"quantity":150,"price":107.0,"orders":1},{"quantity":150,"price":109.85,"orders":1},{"quantity":150,"price":109.9,"orders":1},{"quantity":1200,"price":111.3,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|115482","symbol":"LTIM25AUG5100PE","last_price":107.15,"volume":65850,"average_price":105.09,"oi":49650.0,"net_change":-30.2,"total_buy_quantity":46800.0,"total_sell_quantity":21450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":275.1,"last_trade_time":"1754992767839","oi_day_high":51000.0,"oi_day_low":43800.0},"NSE_FO:BHEL25AUG240CE":{"ohlc":{"open":1.2,"high":1.6,"low":1.05,"close":1.1},"depth":{"buy":[{"quantity":57750,"price":1.1,"orders":11},{"quantity":42000,"price":1.05,"orders":11},{"quantity":97125,"price":1.0,"orders":15},{"quantity":105000,"price":0.95,"orders":8},{"quantity":225750,"price":0.9,"orders":14}],"sell":[{"quantity":57750,"price":1.2,"orders":17},{"quantity":73500,"price":1.25,"orders":11},{"quantity":84000,"price":1.3,"orders":9},{"quantity":21000,"price":1.35,"orders":6},{"quantity":21000,"price":1.4,"orders":5}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|82276","symbol":"BHEL25AUG240CE","last_price":1.1,"volume":3819375,"average_price":1.31,"oi":5100375.0,"net_change":-0.15,"total_buy_quantity":2459625.0,"total_sell_quantity":1540875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1754992778637","oi_day_high":5473125.0,"oi_day_low":5100375.0},"NSE_FO:AXISBANK25AUG1070CE":{"ohlc":{"open":19.75,"high":20.8,"low":15.7,"close":17.1},"depth":{"buy":[{"quantity":625,"price":16.85,"orders":1},{"quantity":1875,"price":16.8,"orders":3},{"quantity":1250,"price":16.75,"orders":2},{"quantity":1250,"price":16.7,"orders":2},{"quantity":1250,"price":16.65,"orders":2}],"sell":[{"quantity":1250,"price":17.1,"orders":2},{"quantity":2500,"price":17.15,"orders":4},{"quantity":625,"price":17.25,"orders":1},{"quantity":2500,"price":17.3,"orders":3},{"quantity":625,"price":17.4,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|69536","symbol":"AXISBANK25AUG1070CE","last_price":17.1,"volume":1451250,"average_price":18.27,"oi":1193125.0,"net_change":-2.65,"total_buy_quantity":243125.0,"total_sell_quantity":255625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.65,"last_trade_time":"1754992782003","oi_day_high":1250625.0,"oi_day_low":1193125.0},"NSE_FO:ICICIBANK25AUG1480CE":{"ohlc":{"open":2.75,"high":3.5,"low":2.4,"close":2.6},"depth":{"buy":[{"quantity":10500,"price":2.5,"orders":12},{"quantity":4900,"price":2.45,"orders":3},{"quantity":4900,"price":2.4,"orders":5},{"quantity":9800,"price":2.35,"orders":4},{"quantity":2800,"price":2.3,"orders":2}],"sell":[{"quantity":1400,"price":2.6,"orders":2},{"quantity":6300,"price":2.65,"orders":6},{"quantity":12600,"price":2.7,"orders":6},{"quantity":5600,"price":2.75,"orders":5},{"quantity":9100,"price":2.8,"orders":5}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|102458","symbol":"ICICIBANK25AUG1480CE","last_price":2.6,"volume":814800,"average_price":2.92,"oi":2323300.0,"net_change":-0.6,"total_buy_quantity":511000.0,"total_sell_quantity":457800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.2,"last_trade_time":"1754992776156","oi_day_high":2342200.0,"oi_day_low":2287600.0},"NSE_FO:HAVELLS25AUG1500PE":{"ohlc":{"open":47.7,"high":56.55,"low":41.5,"close":51.0},"depth":{"buy":[{"quantity":500,"price":49.9,"orders":1},{"quantity":500,"price":49.85,"orders":1},{"quantity":500,"price":47.45,"orders":1},{"quantity":2500,"price":47.4,"orders":1},{"quantity":4000,"price":47.35,"orders":1}],"sell":[{"quantity":500,"price":52.45,"orders":1},{"quantity":500,"price":52.5,"orders":1},{"quantity":500,"price":53.3,"orders":1},{"quantity":500,"price":53.35,"orders":1},{"quantity":3500,"price":54.0,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|89451","symbol":"HAVELLS25AUG1500PE","last_price":51.0,"volume":60500,"average_price":48.25,"oi":187000.0,"net_change":8.5,"total_buy_quantity":53000.0,"total_sell_quantity":52500.0,"lower_circuit_limit":3.15,"upper_circuit_limit":81.85,"last_trade_time":"1754992758359","oi_day_high":189000.0,"oi_day_low":184000.0},"NSE_FO:NESTLEIND25AUG1120CE":{"ohlc":{"open":11.1,"high":12.0,"low":5.7,"close":6.75},"depth":{"buy":[{"quantity":500,"price":6.55,"orders":1},{"quantity":1500,"price":6.5,"orders":3},{"quantity":1000,"price":6.45,"orders":2},{"quantity":500,"price":6.35,"orders":1},{"quantity":1500,"price":6.3,"orders":3}],"sell":[{"quantity":1000,"price":6.75,"orders":2},{"quantity":1000,"price":6.8,"orders":2},{"quantity":1000,"price":6.85,"orders":2},{"quantity":1000,"price":6.9,"orders":2},{"quantity":1000,"price":6.95,"orders":2}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|122338","symbol":"NESTLEIND25AUG1120CE","last_price":6.75,"volume":218000,"average_price":8.95,"oi":332000.0,"net_change":-5.15,"total_buy_quantity":167500.0,"total_sell_quantity":123500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.9,"last_trade_time":"1754992793517","oi_day_high":333500.0,"oi_day_low":286500.0},"NSE_FO:INDUSTOWER25AUG365CE":{"ohlc":{"open":1.95,"high":2.25,"low":1.5,"close":1.7},"depth":{"buy":[{"quantity":1700,"price":1.65,"orders":1},{"quantity":5100,"price":1.6,"orders":3},{"quantity":10200,"price":1.55,"orders":5},{"quantity":8500,"price":1.5,"orders":5},{"quantity":20400,"price":1.45,"orders":5}],"sell":[{"quantity":6800,"price":1.7,"orders":3},{"quantity":18700,"price":1.75,"orders":7},{"quantity":18700,"price":1.8,"orders":4},{"quantity":5100,"price":1.85,"orders":3},{"quantity":3400,"price":1.9,"orders":2}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|99130","symbol":"INDUSTOWER25AUG365CE","last_price":1.7,"volume":452200,"average_price":1.81,"oi":1043800.0,"net_change":-0.2,"total_buy_quantity":452200.0,"total_sell_quantity":474300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1754992779388","oi_day_high":1084600.0,"oi_day_low":1025100.0},"NSE_FO:ICICIPRULI25AUG620PE":{"ohlc":{"open":14.3,"high":14.3,"low":10.3,"close":12.5},"depth":{"buy":[{"quantity":925,"price":11.5,"orders":1},{"quantity":925,"price":11.45,"orders":1},{"quantity":925,"price":11.4,"orders":1},{"quantity":925,"price":11.35,"orders":1},{"quantity":925,"price":11.3,"orders":1}],"sell":[{"quantity":1850,"price":11.95,"orders":2},{"quantity":925,"price":12.15,"orders":1},{"quantity":925,"price":12.2,"orders":1},{"quantity":925,"price":12.4,"orders":1},{"quantity":2775,"price":12.45,"orders":2}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|103565","symbol":"ICICIPRULI25AUG620PE","last_price":12.5,"volume":71225,"average_price":11.5,"oi":321900.0,"net_change":-3.6,"total_buy_quantity":191475.0,"total_sell_quantity":159100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.1,"last_trade_time":"1754992089356","oi_day_high":321900.0,"oi_day_low":304325.0},"NSE_FO:SUPREMEIND25AUG4300CE":{"ohlc":{"open":140.05,"high":151.1,"low":71.25,"close":75.35},"depth":{"buy":[{"quantity":175,"price":76.5,"orders":1},{"quantity":350,"price":76.1,"orders":1},{"quantity":350,"price":75.85,"orders":1},{"quantity":350,"price":74.95,"orders":1},{"quantity":175,"price":74.35,"orders":1}],"sell":[{"quantity":175,"price":79.05,"orders":1},{"quantity":350,"price":79.15,"orders":2},{"quantity":175,"price":80.85,"orders":1},{"quantity":175,"price":80.95,"orders":1},{"quantity":175,"price":81.0,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|136838","symbol":"SUPREMEIND25AUG4300CE","last_price":75.35,"volume":198625,"average_price":106.12,"oi":62300.0,"net_change":-75.05,"total_buy_quantity":26600.0,"total_sell_quantity":38325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":324.4,"last_trade_time":"1754992791740","oi_day_high":62300.0,"oi_day_low":31850.0},"NSE_FO:SHREECEM25AUG30750PE":{"ohlc":{"open":599.05,"high":599.05,"low":599.0,"close":599.0},"depth":{"buy":[{"quantity":125,"price":551.75,"orders":4},{"quantity":25,"price":551.7,"orders":1},{"quantity":25,"price":551.6,"orders":1},{"quantity":25,"price":551.5,"orders":1},{"quantity":25,"price":551.4,"orders":1}],"sell":[{"quantity":25,"price":757.15,"orders":1},{"quantity":25,"price":757.2,"orders":1},{"quantity":25,"price":757.25,"orders":1},{"quantity":75,"price":792.15,"orders":1},{"quantity":125,"price":825.35,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|132810","symbol":"SHREECEM25AUG30750PE","last_price":599.0,"volume":50,"average_price":599.02,"oi":975.0,"net_change":49.0,"total_buy_quantity":2025.0,"total_sell_quantity":1375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1183.3,"last_trade_time":"1754977607636","oi_day_high":975.0,"oi_day_low":975.0},"NSE_FO:LT25AUG3650PE":{"ohlc":{"open":36.2,"high":36.2,"low":18.4,"close":29.6},"depth":{"buy":[{"quantity":175,"price":28.2,"orders":1},{"quantity":175,"price":28.1,"orders":1},{"quantity":350,"price":28.05,"orders":2},{"quantity":350,"price":28.0,"orders":2},{"quantity":700,"price":27.95,"orders":3}],"sell":[{"quantity":350,"price":29.6,"orders":2},{"quantity":175,"price":29.65,"orders":1},{"quantity":175,"price":29.7,"orders":1},{"quantity":175,"price":29.85,"orders":1},{"quantity":350,"price":29.9,"orders":2}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|108676","symbol":"LT25AUG3650PE","last_price":29.6,"volume":889525,"average_price":25.53,"oi":343700.0,"net_change":-8.05,"total_buy_quantity":157675.0,"total_sell_quantity":33425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":113.9,"last_trade_time":"1754992798690","oi_day_high":366275.0,"oi_day_low":238350.0},"NSE_FO:LTF25AUG202.5PE":{"ohlc":{"open":7.35,"high":8.6,"low":6.1,"close":7.3},"depth":{"buy":[{"quantity":4462,"price":7.0,"orders":1},{"quantity":4462,"price":6.95,"orders":1},{"quantity":4462,"price":6.9,"orders":1},{"quantity":4462,"price":6.8,"orders":1},{"quantity":17848,"price":6.65,"orders":1}],"sell":[{"quantity":4462,"price":7.7,"orders":1},{"quantity":4462,"price":7.8,"orders":1},{"quantity":4462,"price":7.9,"orders":1},{"quantity":8924,"price":7.95,"orders":1},{"quantity":31234,"price":8.2,"orders":2}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|109145","symbol":"LTF25AUG202.5PE","last_price":7.3,"volume":66930,"average_price":6.85,"oi":437276.0,"net_change":0.05,"total_buy_quantity":356960.0,"total_sell_quantity":236486.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.25,"last_trade_time":"1754992655121","oi_day_high":464048.0,"oi_day_low":437276.0},"NSE_FO:SIEMENS25AUG3050PE":{"ohlc":{"open":48.9,"high":58.0,"low":27.1,"close":38.25},"depth":{"buy":[{"quantity":125,"price":37.25,"orders":1},{"quantity":125,"price":37.2,"orders":1},{"quantity":250,"price":37.15,"orders":2},{"quantity":125,"price":37.1,"orders":1},{"quantity":250,"price":37.05,"orders":2}],"sell":[{"quantity":125,"price":38.1,"orders":1},{"quantity":125,"price":38.15,"orders":1},{"quantity":250,"price":38.25,"orders":1},{"quantity":125,"price":38.5,"orders":1},{"quantity":125,"price":38.55,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|134141","symbol":"SIEMENS25AUG3050PE","last_price":38.25,"volume":271375,"average_price":40.5,"oi":112625.0,"net_change":-13.25,"total_buy_quantity":42375.0,"total_sell_quantity":19500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":130.25,"last_trade_time":"1754992799051","oi_day_high":122750.0,"oi_day_low":111125.0},"NSE_FO:DRREDDY25AUG1280PE":{"ohlc":{"open":78.1,"high":78.1,"low":60.3,"close":63.6},"depth":{"buy":[{"quantity":625,"price":62.2,"orders":1},{"quantity":1250,"price":62.15,"orders":2},{"quantity":625,"price":62.1,"orders":1},{"quantity":625,"price":62.0,"orders":1},{"quantity":625,"price":61.9,"orders":1}],"sell":[{"quantity":625,"price":68.1,"orders":1},{"quantity":625,"price":68.15,"orders":1},{"quantity":625,"price":68.2,"orders":1},{"quantity":5000,"price":68.25,"orders":2},{"quantity":625,"price":68.3,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|93293","symbol":"DRREDDY25AUG1280PE","last_price":63.6,"volume":34375,"average_price":65.51,"oi":146250.0,"net_change":-1.35,"total_buy_quantity":50625.0,"total_sell_quantity":53750.0,"lower_circuit_limit":26.85,"upper_circuit_limit":103.05,"last_trade_time":"1754992767089","oi_day_high":155625.0,"oi_day_low":145000.0},"NSE_FO:CONCOR25AUG580PE":{"ohlc":{"open":40.0,"high":40.0,"low":36.05,"close":38.65},"depth":{"buy":[{"quantity":1250,"price":38.5,"orders":1},{"quantity":1250,"price":38.45,"orders":1},{"quantity":1250,"price":38.35,"orders":1},{"quantity":1250,"price":38.3,"orders":1},{"quantity":1250,"price":37.0,"orders":1}],"sell":[{"quantity":1250,"price":39.45,"orders":1},{"quantity":1250,"price":39.5,"orders":1},{"quantity":1250,"price":39.55,"orders":1},{"quantity":1250,"price":39.75,"orders":1},{"quantity":5000,"price":41.5,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|41426","symbol":"CONCOR25AUG580PE","last_price":38.65,"volume":10000,"average_price":38.45,"oi":382500.0,"net_change":1.95,"total_buy_quantity":102500.0,"total_sell_quantity":101250.0,"lower_circuit_limit":11.9,"upper_circuit_limit":61.5,"last_trade_time":"1754992795063","oi_day_high":382500.0,"oi_day_low":381250.0},"NSE_FO:SONACOMS25AUG450CE":{"ohlc":{"open":12.5,"high":14.2,"low":8.35,"close":8.45},"depth":{"buy":[{"quantity":1050,"price":8.4,"orders":1},{"quantity":1050,"price":8.35,"orders":1},{"quantity":1050,"price":8.3,"orders":1},{"quantity":3150,"price":8.25,"orders":2},{"quantity":1050,"price":8.2,"orders":1}],"sell":[{"quantity":1050,"price":8.6,"orders":1},{"quantity":1050,"price":8.75,"orders":1},{"quantity":1050,"price":8.8,"orders":1},{"quantity":1050,"price":8.85,"orders":1},{"quantity":7350,"price":9.0,"orders":2}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|135652","symbol":"SONACOMS25AUG450CE","last_price":8.45,"volume":457800,"average_price":11.85,"oi":501900.0,"net_change":-4.05,"total_buy_quantity":296100.0,"total_sell_quantity":295050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.5,"last_trade_time":"1754992795631","oi_day_high":525000.0,"oi_day_low":474600.0},"NSE_FO:VEDL25AUG430CE":{"ohlc":{"open":11.25,"high":14.1,"low":10.95,"close":11.7},"depth":{"buy":[{"quantity":8050,"price":11.7,"orders":2},{"quantity":2300,"price":11.6,"orders":2},{"quantity":1150,"price":11.55,"orders":1},{"quantity":1150,"price":11.1,"orders":1},{"quantity":1150,"price":11.05,"orders":1}],"sell":[{"quantity":1150,"price":11.95,"orders":1},{"quantity":5750,"price":12.0,"orders":5},{"quantity":1150,"price":12.05,"orders":1},{"quantity":1150,"price":12.2,"orders":1},{"quantity":4600,"price":12.25,"orders":3}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|143894","symbol":"VEDL25AUG430CE","last_price":11.7,"volume":2189600,"average_price":12.57,"oi":2061950.0,"net_change":0.7,"total_buy_quantity":211600.0,"total_sell_quantity":207000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.0,"last_trade_time":"1754992798320","oi_day_high":2239050.0,"oi_day_low":2061950.0},"NSE_FO:APLAPOLLO25AUG1600PE":{"ohlc":{"open":37.85,"high":44.8,"low":35.45,"close":39.1},"depth":{"buy":[{"quantity":350,"price":39.1,"orders":1},{"quantity":350,"price":39.05,"orders":1},{"quantity":350,"price":36.85,"orders":1},{"quantity":700,"price":36.25,"orders":1},{"quantity":2800,"price":35.8,"orders":1}],"sell":[{"quantity":350,"price":43.75,"orders":1},{"quantity":350,"price":43.8,"orders":1},{"quantity":350,"price":43.95,"orders":1},{"quantity":2450,"price":45.2,"orders":2},{"quantity":350,"price":45.5,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|77238","symbol":"APLAPOLLO25AUG1600PE","last_price":39.1,"volume":27650,"average_price":40.93,"oi":500150.0,"net_change":1.25,"total_buy_quantity":59150.0,"total_sell_quantity":44100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.6,"last_trade_time":"1754992536110","oi_day_high":504350.0,"oi_day_low":497700.0},"NSE_FO:JSWENERGY25AUG520PE":{"ohlc":{"open":7.2,"high":8.0,"low":4.8,"close":6.6},"depth":{"buy":[{"quantity":1000,"price":6.5,"orders":1},{"quantity":2000,"price":6.45,"orders":2},{"quantity":2000,"price":6.35,"orders":2},{"quantity":1000,"price":6.3,"orders":1},{"quantity":1000,"price":6.25,"orders":1}],"sell":[{"quantity":2000,"price":6.6,"orders":2},{"quantity":1000,"price":6.7,"orders":1},{"quantity":5000,"price":6.75,"orders":3},{"quantity":1000,"price":6.8,"orders":1},{"quantity":2000,"price":6.85,"orders":2}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|109913","symbol":"JSWENERGY25AUG520PE","last_price":6.6,"volume":1406000,"average_price":6.25,"oi":691000.0,"net_change":-0.2,"total_buy_quantity":615000.0,"total_sell_quantity":247000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.8,"last_trade_time":"1754992775728","oi_day_high":1193000.0,"oi_day_low":691000.0},"NSE_FO:ABCAPITAL25AUG255PE":{"ohlc":{"open":1.8,"high":2.4,"low":1.45,"close":2.2},"depth":{"buy":[{"quantity":15500,"price":2.2,"orders":5},{"quantity":12400,"price":2.15,"orders":4},{"quantity":27900,"price":2.1,"orders":5},{"quantity":6200,"price":2.05,"orders":2},{"quantity":27900,"price":2.0,"orders":2}],"sell":[{"quantity":6200,"price":2.3,"orders":2},{"quantity":9300,"price":2.35,"orders":3},{"quantity":52700,"price":2.4,"orders":8},{"quantity":3100,"price":2.45,"orders":1},{"quantity":3100,"price":2.5,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|74981","symbol":"ABCAPITAL25AUG255PE","last_price":2.2,"volume":334800,"average_price":2.06,"oi":895900.0,"net_change":0.45,"total_buy_quantity":474300.0,"total_sell_quantity":576600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1754992797725","oi_day_high":895900.0,"oi_day_low":824600.0},"NSE_FO:HFCL25AUG75CE":{"ohlc":{"open":1.8,"high":1.9,"low":1.25,"close":1.3},"depth":{"buy":[{"quantity":25800,"price":1.3,"orders":3},{"quantity":51600,"price":1.25,"orders":7},{"quantity":58050,"price":1.2,"orders":4},{"quantity":19350,"price":1.15,"orders":3},{"quantity":45150,"price":1.1,"orders":4}],"sell":[{"quantity":38700,"price":1.35,"orders":6},{"quantity":38700,"price":1.4,"orders":6},{"quantity":32250,"price":1.45,"orders":5},{"quantity":25800,"price":1.5,"orders":4},{"quantity":12900,"price":1.55,"orders":2}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|92163","symbol":"HFCL25AUG75CE","last_price":1.3,"volume":1986600,"average_price":1.55,"oi":7107900.0,"net_change":-0.6,"total_buy_quantity":1122300.0,"total_sell_quantity":1212600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1754992757169","oi_day_high":7146600.0,"oi_day_low":6875700.0},"NSE_FO:HCLTECH25AUG1460CE":{"ohlc":{"open":45.5,"high":62.35,"low":45.5,"close":51.15},"depth":{"buy":[{"quantity":350,"price":51.35,"orders":1},{"quantity":350,"price":51.3,"orders":1},{"quantity":350,"price":49.25,"orders":1},{"quantity":2800,"price":49.2,"orders":1},{"quantity":2800,"price":48.85,"orders":1}],"sell":[{"quantity":350,"price":51.95,"orders":1},{"quantity":350,"price":53.15,"orders":1},{"quantity":350,"price":53.2,"orders":1},{"quantity":350,"price":53.3,"orders":1},{"quantity":2800,"price":53.35,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|89855","symbol":"HCLTECH25AUG1460CE","last_price":51.15,"volume":259000,"average_price":55.26,"oi":192850.0,"net_change":6.8,"total_buy_quantity":60200.0,"total_sell_quantity":50400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":89.65,"last_trade_time":"1754992796865","oi_day_high":243950.0,"oi_day_low":192150.0},"NSE_FO:BRITANNIA25AUG5750PE":{"ohlc":{"open":341.65,"high":341.65,"low":341.65,"close":341.65},"depth":{"buy":[{"quantity":125,"price":378.0,"orders":1},{"quantity":125,"price":377.75,"orders":1},{"quantity":500,"price":375.95,"orders":1},{"quantity":1250,"price":371.05,"orders":1},{"quantity":625,"price":359.65,"orders":1}],"sell":[{"quantity":625,"price":417.05,"orders":2},{"quantity":500,"price":417.1,"orders":1},{"quantity":625,"price":421.55,"orders":1},{"quantity":1250,"price":423.65,"orders":1},{"quantity":1500,"price":432.3,"orders":2}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|75711","symbol":"BRITANNIA25AUG5750PE","last_price":341.65,"volume":0,"average_price":0.0,"oi":5000.0,"net_change":0.0,"total_buy_quantity":9250.0,"total_sell_quantity":10250.0,"lower_circuit_limit":159.4,"upper_circuit_limit":523.9,"last_trade_time":"1754904316000","oi_day_high":5000.0,"oi_day_low":3625.0},"NSE_FO:IIFL25AUG480PE":{"ohlc":{"open":26.3,"high":32.75,"low":26.3,"close":28.85},"depth":{"buy":[{"quantity":1650,"price":33.1,"orders":1},{"quantity":1650,"price":33.05,"orders":1},{"quantity":1650,"price":32.1,"orders":1},{"quantity":1650,"price":32.05,"orders":1},{"quantity":1650,"price":31.75,"orders":1}],"sell":[{"quantity":1650,"price":33.7,"orders":1},{"quantity":1650,"price":33.75,"orders":1},{"quantity":1650,"price":34.55,"orders":1},{"quantity":1650,"price":34.6,"orders":1},{"quantity":3300,"price":34.7,"orders":2}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|104710","symbol":"IIFL25AUG480PE","last_price":28.85,"volume":31350,"average_price":30.12,"oi":95700.0,"net_change":-5.3,"total_buy_quantity":151800.0,"total_sell_quantity":145200.0,"lower_circuit_limit":7.7,"upper_circuit_limit":60.6,"last_trade_time":"1754984025940","oi_day_high":100650.0,"oi_day_low":92400.0},"NSE_FO:HDFCBANK25AUG2020CE":{"ohlc":{"open":14.95,"high":15.85,"low":9.9,"close":10.0},"depth":{"buy":[{"quantity":3850,"price":10.0,"orders":4},{"quantity":3300,"price":9.95,"orders":4},{"quantity":17600,"price":9.9,"orders":13},{"quantity":7150,"price":9.85,"orders":6},{"quantity":4400,"price":9.8,"orders":5}],"sell":[{"quantity":550,"price":10.1,"orders":1},{"quantity":550,"price":10.15,"orders":1},{"quantity":6600,"price":10.2,"orders":5},{"quantity":3300,"price":10.25,"orders":6},{"quantity":2200,"price":10.3,"orders":4}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|90536","symbol":"HDFCBANK25AUG2020CE","last_price":10.0,"volume":4144800,"average_price":12.26,"oi":2318250.0,"net_change":-5.3,"total_buy_quantity":301950.0,"total_sell_quantity":323400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.3,"last_trade_time":"1754992797679","oi_day_high":2319900.0,"oi_day_low":1980550.0},"NSE_FO:ITC25AUG410CE":{"ohlc":{"open":9.75,"high":11.45,"low":8.65,"close":8.65},"depth":{"buy":[{"quantity":6400,"price":8.75,"orders":4},{"quantity":3200,"price":8.7,"orders":2},{"quantity":8000,"price":8.65,"orders":5},{"quantity":3200,"price":8.6,"orders":2},{"quantity":1600,"price":8.55,"orders":1}],"sell":[{"quantity":6400,"price":8.9,"orders":4},{"quantity":9600,"price":8.95,"orders":5},{"quantity":4800,"price":9.0,"orders":3},{"quantity":1600,"price":9.05,"orders":1},{"quantity":12800,"price":9.1,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|108643","symbol":"ITC25AUG410CE","last_price":8.65,"volume":1883200,"average_price":9.95,"oi":1868800.0,"net_change":-0.85,"total_buy_quantity":310400.0,"total_sell_quantity":369600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.5,"last_trade_time":"1754992799316","oi_day_high":2136000.0,"oi_day_low":1857600.0},"NSE_FO:CGPOWER25AUG660PE":{"ohlc":{"open":13.6,"high":17.0,"low":13.0,"close":15.75},"depth":{"buy":[{"quantity":1700,"price":15.95,"orders":2},{"quantity":850,"price":15.45,"orders":1},{"quantity":850,"price":15.4,"orders":1},{"quantity":850,"price":15.35,"orders":1},{"quantity":850,"price":15.25,"orders":1}],"sell":[{"quantity":850,"price":16.35,"orders":1},{"quantity":850,"price":16.5,"orders":1},{"quantity":850,"price":16.55,"orders":1},{"quantity":850,"price":16.9,"orders":1},{"quantity":4250,"price":17.0,"orders":3}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|86857","symbol":"CGPOWER25AUG660PE","last_price":15.75,"volume":149600,"average_price":14.99,"oi":172550.0,"net_change":2.5,"total_buy_quantity":174250.0,"total_sell_quantity":147900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.6,"last_trade_time":"1754992792562","oi_day_high":198050.0,"oi_day_low":166600.0},"NSE_FO:APOLLOHOSP25AUG7500CE":{"ohlc":{"open":81.05,"high":81.05,"low":60.1,"close":78.0},"depth":{"buy":[{"quantity":125,"price":75.5,"orders":1},{"quantity":125,"price":75.45,"orders":1},{"quantity":125,"price":75.4,"orders":1},{"quantity":125,"price":70.0,"orders":1},{"quantity":500,"price":68.45,"orders":1}],"sell":[{"quantity":750,"price":78.0,"orders":3},{"quantity":125,"price":78.8,"orders":1},{"quantity":1125,"price":79.0,"orders":6},{"quantity":750,"price":80.0,"orders":6},{"quantity":1125,"price":82.0,"orders":5}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|77605","symbol":"APOLLOHOSP25AUG7500CE","last_price":78.0,"volume":552375,"average_price":73.11,"oi":234750.0,"net_change":-1.65,"total_buy_quantity":27625.0,"total_sell_quantity":31750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":173.5,"last_trade_time":"1754992797538","oi_day_high":266000.0,"oi_day_low":234000.0},"NSE_FO:NATIONALUM25AUG190CE":{"ohlc":{"open":4.4,"high":4.7,"low":3.05,"close":3.1},"depth":{"buy":[{"quantity":15000,"price":3.1,"orders":4},{"quantity":30000,"price":3.05,"orders":8},{"quantity":33750,"price":3.0,"orders":8},{"quantity":18750,"price":2.95,"orders":3},{"quantity":45000,"price":2.9,"orders":4}],"sell":[{"quantity":22500,"price":3.2,"orders":6},{"quantity":15000,"price":3.25,"orders":4},{"quantity":22500,"price":3.3,"orders":6},{"quantity":52500,"price":3.35,"orders":4},{"quantity":7500,"price":3.4,"orders":2}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|120900","symbol":"NATIONALUM25AUG190CE","last_price":3.1,"volume":4717500,"average_price":3.87,"oi":4248750.0,"net_change":-0.75,"total_buy_quantity":873750.0,"total_sell_quantity":1406250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.85,"last_trade_time":"1754992779041","oi_day_high":4301250.0,"oi_day_low":4173750.0},"NSE_FO:TVSMOTOR25AUG2800PE":{"ohlc":{"open":11.3,"high":13.1,"low":10.15,"close":11.9},"depth":{"buy":[{"quantity":350,"price":11.7,"orders":1},{"quantity":350,"price":11.6,"orders":1},{"quantity":700,"price":11.5,"orders":2},{"quantity":350,"price":11.45,"orders":1},{"quantity":350,"price":11.4,"orders":1}],"sell":[{"quantity":350,"price":12.05,"orders":1},{"quantity":350,"price":12.1,"orders":1},{"quantity":350,"price":14.65,"orders":1},{"quantity":700,"price":14.7,"orders":1},{"quantity":350,"price":14.95,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|139681","symbol":"TVSMOTOR25AUG2800PE","last_price":11.9,"volume":111650,"average_price":11.68,"oi":184450.0,"net_change":0.55,"total_buy_quantity":195300.0,"total_sell_quantity":43400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.25,"last_trade_time":"1754992716342","oi_day_high":191800.0,"oi_day_low":180250.0},"NSE_FO:LICHSGFIN25AUG590PE":{"ohlc":{"open":27.0,"high":27.4,"low":27.0,"close":27.35},"depth":{"buy":[{"quantity":1000,"price":27.55,"orders":1},{"quantity":1000,"price":27.5,"orders":1},{"quantity":1000,"price":26.6,"orders":1},{"quantity":4000,"price":26.55,"orders":1},{"quantity":1000,"price":25.2,"orders":1}],"sell":[{"quantity":1000,"price":28.1,"orders":1},{"quantity":1000,"price":28.3,"orders":1},{"quantity":1000,"price":28.35,"orders":1},{"quantity":1000,"price":28.4,"orders":1},{"quantity":2000,"price":29.35,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|107169","symbol":"LICHSGFIN25AUG590PE","last_price":27.35,"volume":4000,"average_price":27.27,"oi":539000.0,"net_change":1.1,"total_buy_quantity":95000.0,"total_sell_quantity":96000.0,"lower_circuit_limit":6.05,"upper_circuit_limit":46.45,"last_trade_time":"1754990412018","oi_day_high":540000.0,"oi_day_low":539000.0},"NSE_FO:PPLPHARMA25AUG195PE":{"ohlc":{"open":7.95,"high":8.25,"low":6.55,"close":7.2},"depth":{"buy":[{"quantity":2500,"price":7.5,"orders":1},{"quantity":2500,"price":7.45,"orders":1},{"quantity":2500,"price":7.4,"orders":1},{"quantity":2500,"price":7.35,"orders":1},{"quantity":2500,"price":7.3,"orders":1}],"sell":[{"quantity":2500,"price":8.1,"orders":1},{"quantity":2500,"price":8.15,"orders":1},{"quantity":2500,"price":8.2,"orders":1},{"quantity":2500,"price":8.25,"orders":1},{"quantity":2500,"price":8.3,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|127862","symbol":"PPLPHARMA25AUG195PE","last_price":7.2,"volume":27500,"average_price":7.55,"oi":240000.0,"net_change":-0.4,"total_buy_quantity":222500.0,"total_sell_quantity":307500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.6,"last_trade_time":"1754986535279","oi_day_high":240000.0,"oi_day_low":237500.0},"NSE_FO:MAZDOCK25AUG2800CE":{"ohlc":{"open":53.2,"high":60.55,"low":36.45,"close":47.3},"depth":{"buy":[{"quantity":350,"price":46.0,"orders":2},{"quantity":175,"price":45.6,"orders":1},{"quantity":175,"price":45.55,"orders":1},{"quantity":175,"price":45.5,"orders":1},{"quantity":175,"price":45.45,"orders":1}],"sell":[{"quantity":175,"price":46.35,"orders":1},{"quantity":175,"price":46.85,"orders":1},{"quantity":175,"price":46.9,"orders":1},{"quantity":175,"price":47.15,"orders":1},{"quantity":175,"price":47.2,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|118808","symbol":"MAZDOCK25AUG2800CE","last_price":47.3,"volume":583450,"average_price":48.59,"oi":473900.0,"net_change":-7.65,"total_buy_quantity":81025.0,"total_sell_quantity":101675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":173.0,"last_trade_time":"1754992795414","oi_day_high":513450.0,"oi_day_low":469175.0},"NSE_FO:ICICIGI25AUG1920PE":{"ohlc":{"open":37.2,"high":41.65,"low":35.3,"close":39.5},"depth":{"buy":[{"quantity":325,"price":40.7,"orders":1},{"quantity":325,"price":38.25,"orders":1},{"quantity":325,"price":37.85,"orders":1},{"quantity":325,"price":37.8,"orders":1},{"quantity":325,"price":36.65,"orders":1}],"sell":[{"quantity":325,"price":41.75,"orders":1},{"quantity":325,"price":41.8,"orders":1},{"quantity":325,"price":42.65,"orders":1},{"quantity":325,"price":42.7,"orders":1},{"quantity":325,"price":45.2,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|103074","symbol":"ICICIGI25AUG1920PE","last_price":39.5,"volume":7150,"average_price":38.34,"oi":63050.0,"net_change":-4.05,"total_buy_quantity":36725.0,"total_sell_quantity":31525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":89.9,"last_trade_time":"1754992433176","oi_day_high":64675.0,"oi_day_low":63050.0},"NSE_FO:NAUKRI25AUG1400PE":{"ohlc":{"open":71.75,"high":93.0,"low":62.1,"close":88.5},"depth":{"buy":[{"quantity":7125,"price":60.35,"orders":4},{"quantity":15000,"price":60.3,"orders":1},{"quantity":375,"price":46.9,"orders":1},{"quantity":375,"price":40.1,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":750,"price":85.0,"orders":2},{"quantity":375,"price":85.05,"orders":1},{"quantity":1125,"price":95.75,"orders":1},{"quantity":1875,"price":96.4,"orders":1},{"quantity":3750,"price":97.3,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|121204","symbol":"NAUKRI25AUG1400PE","last_price":88.5,"volume":13500,"average_price":76.32,"oi":88875.0,"net_change":3.4,"total_buy_quantity":22875.0,"total_sell_quantity":26250.0,"lower_circuit_limit":24.75,"upper_circuit_limit":145.45,"last_trade_time":"1754992053405","oi_day_high":91125.0,"oi_day_low":87000.0},"NSE_FO:JINDALSTEL25AUG970PE":{"ohlc":{"open":16.5,"high":19.95,"low":12.0,"close":14.5},"depth":{"buy":[{"quantity":625,"price":14.45,"orders":1},{"quantity":625,"price":14.4,"orders":1},{"quantity":625,"price":14.3,"orders":1},{"quantity":625,"price":14.25,"orders":1},{"quantity":625,"price":14.2,"orders":1}],"sell":[{"quantity":625,"price":15.1,"orders":1},{"quantity":625,"price":15.15,"orders":1},{"quantity":625,"price":15.4,"orders":1},{"quantity":625,"price":15.5,"orders":1},{"quantity":1250,"price":15.55,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|102344","symbol":"JINDALSTEL25AUG970PE","last_price":14.5,"volume":211875,"average_price":15.23,"oi":113125.0,"net_change":-3.8,"total_buy_quantity":328125.0,"total_sell_quantity":80625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.75,"last_trade_time":"1754992747849","oi_day_high":114375.0,"oi_day_low":93125.0},"NSE_FO:AUBANK25AUG740CE":{"ohlc":{"open":18.55,"high":19.55,"low":11.0,"close":12.45},"depth":{"buy":[{"quantity":2000,"price":12.0,"orders":2},{"quantity":1000,"price":11.95,"orders":1},{"quantity":1000,"price":11.9,"orders":1},{"quantity":1000,"price":11.85,"orders":1},{"quantity":1000,"price":11.7,"orders":1}],"sell":[{"quantity":3000,"price":12.5,"orders":3},{"quantity":1000,"price":12.65,"orders":1},{"quantity":1000,"price":12.7,"orders":1},{"quantity":1000,"price":13.35,"orders":1},{"quantity":1000,"price":13.4,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|78848","symbol":"AUBANK25AUG740CE","last_price":12.45,"volume":1922000,"average_price":15.94,"oi":814000.0,"net_change":-5.35,"total_buy_quantity":218000.0,"total_sell_quantity":215000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.3,"last_trade_time":"1754992799046","oi_day_high":815000.0,"oi_day_low":540000.0},"NSE_FO:AMBUJACEM25AUG595CE":{"ohlc":{"open":9.45,"high":9.6,"low":8.3,"close":8.45},"depth":{"buy":[{"quantity":1050,"price":8.05,"orders":1},{"quantity":1050,"price":8.0,"orders":1},{"quantity":1050,"price":7.9,"orders":1},{"quantity":1050,"price":7.8,"orders":1},{"quantity":1050,"price":7.6,"orders":1}],"sell":[{"quantity":1050,"price":8.55,"orders":1},{"quantity":1050,"price":9.7,"orders":1},{"quantity":7350,"price":9.75,"orders":1},{"quantity":1050,"price":9.8,"orders":1},{"quantity":1050,"price":10.0,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|66259","symbol":"AMBUJACEM25AUG595CE","last_price":8.45,"volume":68250,"average_price":8.97,"oi":128100.0,"net_change":-1.65,"total_buy_quantity":141750.0,"total_sell_quantity":139650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.1,"last_trade_time":"1754992680162","oi_day_high":130200.0,"oi_day_low":116550.0},"NSE_FO:CIPLA25AUG1560CE":{"ohlc":{"open":7.3,"high":13.0,"low":4.3,"close":12.85},"depth":{"buy":[{"quantity":375,"price":12.5,"orders":1},{"quantity":375,"price":12.45,"orders":1},{"quantity":1125,"price":12.4,"orders":3},{"quantity":375,"price":12.2,"orders":1},{"quantity":750,"price":12.05,"orders":2}],"sell":[{"quantity":375,"price":12.85,"orders":1},{"quantity":375,"price":12.95,"orders":1},{"quantity":375,"price":13.0,"orders":1},{"quantity":4500,"price":13.05,"orders":3},{"quantity":1125,"price":13.2,"orders":3}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|87564","symbol":"CIPLA25AUG1560CE","last_price":12.85,"volume":714750,"average_price":10.19,"oi":533250.0,"net_change":5.4,"total_buy_quantity":156375.0,"total_sell_quantity":64500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.45,"last_trade_time":"1754992782714","oi_day_high":565500.0,"oi_day_low":475875.0},"NSE_FO:COALINDIA25AUG375PE":{"ohlc":{"open":4.4,"high":4.75,"low":2.45,"close":2.75},"depth":{"buy":[{"quantity":2700,"price":2.65,"orders":2},{"quantity":17550,"price":2.6,"orders":7},{"quantity":18900,"price":2.55,"orders":7},{"quantity":14850,"price":2.5,"orders":4},{"quantity":10800,"price":2.45,"orders":5}],"sell":[{"quantity":8100,"price":2.75,"orders":6},{"quantity":6750,"price":2.8,"orders":5},{"quantity":5400,"price":2.85,"orders":4},{"quantity":2700,"price":2.9,"orders":2},{"quantity":21600,"price":2.95,"orders":4}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|79332","symbol":"COALINDIA25AUG375PE","last_price":2.75,"volume":1753650,"average_price":3.15,"oi":1501200.0,"net_change":-1.7,"total_buy_quantity":344250.0,"total_sell_quantity":368550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.45,"last_trade_time":"1754992789663","oi_day_high":1544400.0,"oi_day_low":1470150.0},"NSE_FO:GLENMARK25AUG2140PE":{"ohlc":{"open":89.15,"high":103.35,"low":89.15,"close":103.35},"depth":{"buy":[{"quantity":375,"price":102.5,"orders":1},{"quantity":375,"price":102.45,"orders":1},{"quantity":375,"price":102.4,"orders":1},{"quantity":375,"price":100.3,"orders":1},{"quantity":375,"price":98.55,"orders":1}],"sell":[{"quantity":375,"price":105.7,"orders":1},{"quantity":375,"price":105.75,"orders":1},{"quantity":375,"price":108.05,"orders":1},{"quantity":375,"price":108.1,"orders":1},{"quantity":375,"price":109.45,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|87281","symbol":"GLENMARK25AUG2140PE","last_price":103.35,"volume":2250,"average_price":99.83,"oi":21750.0,"net_change":-3.3,"total_buy_quantity":19500.0,"total_sell_quantity":30000.0,"lower_circuit_limit":20.8,"upper_circuit_limit":192.5,"last_trade_time":"1754992036264","oi_day_high":22500.0,"oi_day_low":21750.0},"NSE_FO:INDUSINDBK25AUG800PE":{"ohlc":{"open":26.15,"high":27.8,"low":21.0,"close":27.0},"depth":{"buy":[{"quantity":1400,"price":26.85,"orders":2},{"quantity":700,"price":26.8,"orders":1},{"quantity":1400,"price":26.75,"orders":2},{"quantity":700,"price":26.4,"orders":1},{"quantity":2800,"price":26.35,"orders":1}],"sell":[{"quantity":700,"price":27.15,"orders":1},{"quantity":700,"price":27.2,"orders":1},{"quantity":700,"price":27.35,"orders":1},{"quantity":700,"price":27.4,"orders":1},{"quantity":700,"price":27.45,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|106005","symbol":"INDUSINDBK25AUG800PE","last_price":27.0,"volume":675500,"average_price":24.67,"oi":1550500.0,"net_change":-0.55,"total_buy_quantity":226100.0,"total_sell_quantity":106400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.85,"last_trade_time":"1754992733267","oi_day_high":1647100.0,"oi_day_low":1549800.0},"NSE_FO:PETRONET25AUG290PE":{"ohlc":{"open":17.0,"high":17.0,"low":11.15,"close":12.55},"depth":{"buy":[{"quantity":1800,"price":12.2,"orders":1},{"quantity":1800,"price":12.15,"orders":1},{"quantity":1800,"price":12.05,"orders":1},{"quantity":1800,"price":12.0,"orders":1},{"quantity":7200,"price":11.55,"orders":1}],"sell":[{"quantity":1800,"price":12.5,"orders":1},{"quantity":1800,"price":12.55,"orders":1},{"quantity":1800,"price":12.85,"orders":1},{"quantity":1800,"price":12.9,"orders":1},{"quantity":1800,"price":12.95,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|127185","symbol":"PETRONET25AUG290PE","last_price":12.55,"volume":70200,"average_price":12.86,"oi":601200.0,"net_change":-5.4,"total_buy_quantity":201600.0,"total_sell_quantity":280800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.95,"last_trade_time":"1754991472829","oi_day_high":624600.0,"oi_day_low":601200.0},"NSE_FO:IOC25AUG142CE":{"ohlc":{"open":3.05,"high":4.35,"low":2.9,"close":3.7},"depth":{"buy":[{"quantity":43875,"price":3.6,"orders":9},{"quantity":24375,"price":3.55,"orders":5},{"quantity":14625,"price":3.5,"orders":3},{"quantity":53625,"price":3.45,"orders":4},{"quantity":34125,"price":3.4,"orders":3}],"sell":[{"quantity":9750,"price":3.7,"orders":2},{"quantity":34125,"price":3.75,"orders":7},{"quantity":34125,"price":3.8,"orders":5},{"quantity":29250,"price":3.85,"orders":4},{"quantity":92625,"price":3.9,"orders":8}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|100392","symbol":"IOC25AUG142CE","last_price":3.7,"volume":5026125,"average_price":3.73,"oi":4119375.0,"net_change":0.45,"total_buy_quantity":677625.0,"total_sell_quantity":1447875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.25,"last_trade_time":"1754992707824","oi_day_high":5591625.0,"oi_day_low":4060875.0},"NSE_FO:CESC25AUG170CE":{"ohlc":{"open":2.2,"high":2.9,"low":2.0,"close":2.2},"depth":{"buy":[{"quantity":10875,"price":2.15,"orders":3},{"quantity":7250,"price":2.1,"orders":2},{"quantity":14500,"price":2.05,"orders":4},{"quantity":18125,"price":2.0,"orders":5},{"quantity":7250,"price":1.95,"orders":2}],"sell":[{"quantity":18125,"price":2.25,"orders":5},{"quantity":10875,"price":2.3,"orders":3},{"quantity":43500,"price":2.35,"orders":5},{"quantity":10875,"price":2.4,"orders":3},{"quantity":7250,"price":2.45,"orders":2}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|86658","symbol":"CESC25AUG170CE","last_price":2.2,"volume":2175000,"average_price":2.45,"oi":1181750.0,"net_change":0.2,"total_buy_quantity":536500.0,"total_sell_quantity":743125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1754992579894","oi_day_high":1533375.0,"oi_day_low":1181750.0},"NSE_FO:MANAPPURAM25AUG255PE":{"ohlc":{"open":5.5,"high":8.45,"low":4.25,"close":6.1},"depth":{"buy":[{"quantity":3000,"price":6.05,"orders":1},{"quantity":6000,"price":6.0,"orders":2},{"quantity":9000,"price":5.95,"orders":3},{"quantity":6000,"price":5.9,"orders":2},{"quantity":3000,"price":5.85,"orders":1}],"sell":[{"quantity":6000,"price":6.15,"orders":2},{"quantity":12000,"price":6.2,"orders":4},{"quantity":3000,"price":6.25,"orders":1},{"quantity":15000,"price":6.3,"orders":5},{"quantity":6000,"price":6.35,"orders":2}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|110716","symbol":"MANAPPURAM25AUG255PE","last_price":6.1,"volume":7245000,"average_price":5.75,"oi":1422000.0,"net_change":0.6,"total_buy_quantity":546000.0,"total_sell_quantity":774000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.5,"last_trade_time":"1754992787109","oi_day_high":1725000.0,"oi_day_low":1185000.0},"NSE_FO:LODHA25AUG1240PE":{"ohlc":{"open":37.65,"high":44.7,"low":36.0,"close":43.5},"depth":{"buy":[{"quantity":450,"price":43.05,"orders":1},{"quantity":450,"price":43.0,"orders":1},{"quantity":450,"price":41.45,"orders":1},{"quantity":450,"price":41.4,"orders":1},{"quantity":450,"price":40.7,"orders":1}],"sell":[{"quantity":450,"price":44.35,"orders":1},{"quantity":450,"price":44.4,"orders":1},{"quantity":450,"price":45.3,"orders":1},{"quantity":450,"price":45.4,"orders":1},{"quantity":450,"price":45.45,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|114151","symbol":"LODHA25AUG1240PE","last_price":43.5,"volume":16650,"average_price":41.1,"oi":94950.0,"net_change":1.25,"total_buy_quantity":38700.0,"total_sell_quantity":52200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":92.85,"last_trade_time":"1754992663800","oi_day_high":98100.0,"oi_day_low":94950.0},"NSE_FO:ALKEM25AUG5050CE":{"ohlc":{"open":80.0,"high":240.0,"low":72.8,"close":202.0},"depth":{"buy":[{"quantity":125,"price":198.3,"orders":1},{"quantity":125,"price":198.2,"orders":1},{"quantity":125,"price":198.15,"orders":1},{"quantity":875,"price":183.95,"orders":2},{"quantity":625,"price":181.35,"orders":1}],"sell":[{"quantity":125,"price":223.0,"orders":1},{"quantity":500,"price":223.05,"orders":1},{"quantity":625,"price":235.7,"orders":1},{"quantity":1250,"price":236.5,"orders":1},{"quantity":1250,"price":257.85,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|65000","symbol":"ALKEM25AUG5050CE","last_price":202.0,"volume":81125,"average_price":166.84,"oi":7750.0,"net_change":133.7,"total_buy_quantity":4500.0,"total_sell_quantity":9375.0,"lower_circuit_limit":8.6,"upper_circuit_limit":434.6,"last_trade_time":"1754992770000","oi_day_high":10125.0,"oi_day_low":3375.0},"NSE_FO:IRFC25AUG127.5PE":{"ohlc":{"open":3.4,"high":4.6,"low":3.15,"close":4.55},"depth":{"buy":[{"quantity":25500,"price":4.5,"orders":5},{"quantity":25500,"price":4.45,"orders":5},{"quantity":12750,"price":4.4,"orders":3},{"quantity":42500,"price":4.35,"orders":3},{"quantity":8500,"price":4.3,"orders":2}],"sell":[{"quantity":8500,"price":4.6,"orders":2},{"quantity":21250,"price":4.65,"orders":5},{"quantity":12750,"price":4.7,"orders":3},{"quantity":8500,"price":4.75,"orders":2},{"quantity":8500,"price":4.8,"orders":2}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|101472","symbol":"IRFC25AUG127.5PE","last_price":4.55,"volume":1551250,"average_price":3.81,"oi":986000.0,"net_change":1.1,"total_buy_quantity":943500.0,"total_sell_quantity":595000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.45,"last_trade_time":"1754992768678","oi_day_high":1003000.0,"oi_day_low":930750.0},"NSE_FO:INFY25AUG1500PE":{"ohlc":{"open":76.1,"high":77.65,"low":62.05,"close":75.0},"depth":{"buy":[{"quantity":400,"price":74.9,"orders":1},{"quantity":400,"price":74.7,"orders":1},{"quantity":400,"price":74.5,"orders":1},{"quantity":800,"price":74.45,"orders":2},{"quantity":400,"price":74.4,"orders":1}],"sell":[{"quantity":800,"price":75.6,"orders":2},{"quantity":400,"price":76.15,"orders":1},{"quantity":400,"price":76.2,"orders":1},{"quantity":400,"price":76.3,"orders":1},{"quantity":400,"price":76.35,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|99644","symbol":"INFY25AUG1500PE","last_price":75.0,"volume":188000,"average_price":67.8,"oi":945600.0,"net_change":-0.1,"total_buy_quantity":75600.0,"total_sell_quantity":50800.0,"lower_circuit_limit":25.2,"upper_circuit_limit":125.0,"last_trade_time":"1754992761827","oi_day_high":985200.0,"oi_day_low":944800.0},"NSE_FO:IGL25AUG205PE":{"ohlc":{"open":5.6,"high":5.6,"low":3.4,"close":4.25},"depth":{"buy":[{"quantity":5500,"price":4.15,"orders":2},{"quantity":8250,"price":4.1,"orders":3},{"quantity":8250,"price":4.05,"orders":3},{"quantity":8250,"price":4.0,"orders":3},{"quantity":13750,"price":3.95,"orders":4}],"sell":[{"quantity":5500,"price":4.25,"orders":2},{"quantity":13750,"price":4.3,"orders":5},{"quantity":8250,"price":4.35,"orders":3},{"quantity":19250,"price":4.4,"orders":4},{"quantity":11000,"price":4.45,"orders":3}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|104366","symbol":"IGL25AUG205PE","last_price":4.25,"volume":1650000,"average_price":4.17,"oi":852500.0,"net_change":-2.05,"total_buy_quantity":726000.0,"total_sell_quantity":605000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.3,"last_trade_time":"1754992590857","oi_day_high":896500.0,"oi_day_low":836000.0},"NSE_FO:GODREJPROP25AUG2100PE":{"ohlc":{"open":133.4,"high":160.0,"low":133.4,"close":160.0},"depth":{"buy":[{"quantity":275,"price":161.4,"orders":1},{"quantity":275,"price":161.35,"orders":1},{"quantity":275,"price":161.1,"orders":1},{"quantity":275,"price":161.05,"orders":1},{"quantity":275,"price":153.5,"orders":1}],"sell":[{"quantity":275,"price":166.35,"orders":1},{"quantity":550,"price":166.4,"orders":2},{"quantity":275,"price":166.45,"orders":1},{"quantity":550,"price":166.55,"orders":2},{"quantity":825,"price":166.65,"orders":3}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|96631","symbol":"GODREJPROP25AUG2100PE","last_price":160.0,"volume":14300,"average_price":146.22,"oi":158400.0,"net_change":38.6,"total_buy_quantity":23100.0,"total_sell_quantity":26400.0,"lower_circuit_limit":23.55,"upper_circuit_limit":219.25,"last_trade_time":"1754992622258","oi_day_high":159775.0,"oi_day_low":157025.0},"NSE_FO:PNB25AUG105CE":{"ohlc":{"open":3.15,"high":3.6,"low":2.9,"close":3.1},"depth":{"buy":[{"quantity":104000,"price":3.05,"orders":9},{"quantity":96000,"price":3.0,"orders":7},{"quantity":72000,"price":2.95,"orders":5},{"quantity":40000,"price":2.9,"orders":5},{"quantity":96000,"price":2.85,"orders":4}],"sell":[{"quantity":72000,"price":3.15,"orders":8},{"quantity":112000,"price":3.2,"orders":12},{"quantity":40000,"price":3.25,"orders":5},{"quantity":88000,"price":3.3,"orders":4},{"quantity":32000,"price":3.35,"orders":4}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|126170","symbol":"PNB25AUG105CE","last_price":3.1,"volume":9736000,"average_price":3.25,"oi":1.5112E7,"net_change":-0.15,"total_buy_quantity":1936000.0,"total_sell_quantity":2376000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.25,"last_trade_time":"1754992771946","oi_day_high":1.7072E7,"oi_day_low":1.5112E7},"NSE_FO:ADANIENT25AUG2450CE":{"ohlc":{"open":21.3,"high":21.3,"low":13.45,"close":16.15},"depth":{"buy":[{"quantity":300,"price":16.3,"orders":1},{"quantity":600,"price":16.25,"orders":2},{"quantity":1200,"price":16.2,"orders":4},{"quantity":300,"price":16.05,"orders":1},{"quantity":300,"price":16.0,"orders":1}],"sell":[{"quantity":600,"price":16.6,"orders":2},{"quantity":1200,"price":16.65,"orders":4},{"quantity":600,"price":16.7,"orders":2},{"quantity":900,"price":16.75,"orders":3},{"quantity":600,"price":16.85,"orders":2}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|63949","symbol":"ADANIENT25AUG2450CE","last_price":16.15,"volume":614400,"average_price":16.77,"oi":457200.0,"net_change":-2.95,"total_buy_quantity":153000.0,"total_sell_quantity":76200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.5,"last_trade_time":"1754992776793","oi_day_high":482100.0,"oi_day_low":437400.0},"NSE_FO:KOTAKBANK25AUG1980PE":{"ohlc":{"open":28.65,"high":37.75,"low":24.8,"close":35.9},"depth":{"buy":[{"quantity":400,"price":31.4,"orders":1},{"quantity":2800,"price":31.35,"orders":1},{"quantity":400,"price":31.3,"orders":1},{"quantity":10800,"price":31.2,"orders":5},{"quantity":400,"price":31.15,"orders":1}],"sell":[{"quantity":400,"price":37.95,"orders":1},{"quantity":1200,"price":38.0,"orders":3},{"quantity":400,"price":39.95,"orders":1},{"quantity":400,"price":40.0,"orders":1},{"quantity":2800,"price":41.8,"orders":2}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|105781","symbol":"KOTAKBANK25AUG1980PE","last_price":35.9,"volume":464800,"average_price":31.47,"oi":472400.0,"net_change":1.9,"total_buy_quantity":124400.0,"total_sell_quantity":35200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":77.25,"last_trade_time":"1754992797039","oi_day_high":478000.0,"oi_day_low":450000.0},"NSE_FO:YESBANK25AUG19PE":{"ohlc":{"open":0.5,"high":0.55,"low":0.45,"close":0.55},"depth":{"buy":[{"quantity":559800,"price":0.5,"orders":7},{"quantity":3203300,"price":0.45,"orders":17},{"quantity":7868300,"price":0.4,"orders":17},{"quantity":5691300,"price":0.35,"orders":11},{"quantity":6562100,"price":0.3,"orders":15}],"sell":[{"quantity":404300,"price":0.55,"orders":9},{"quantity":2861200,"price":0.6,"orders":14},{"quantity":684200,"price":0.65,"orders":7},{"quantity":435400,"price":0.7,"orders":5},{"quantity":404300,"price":0.75,"orders":4}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|144333","symbol":"YESBANK25AUG19PE","last_price":0.55,"volume":5411400,"average_price":0.5,"oi":3.94659E7,"net_change":0.0,"total_buy_quantity":4.53749E7,"total_sell_quantity":6997500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1754992770088","oi_day_high":4.02434E7,"oi_day_low":3.91238E7},"NSE_FO:ZYDUSLIFE25AUG970CE":{"ohlc":{"open":19.9,"high":24.75,"low":13.65,"close":16.6},"depth":{"buy":[{"quantity":900,"price":14.95,"orders":1},{"quantity":900,"price":14.85,"orders":1},{"quantity":1800,"price":14.8,"orders":1},{"quantity":900,"price":14.0,"orders":1},{"quantity":9900,"price":12.3,"orders":2}],"sell":[{"quantity":900,"price":16.95,"orders":1},{"quantity":900,"price":17.0,"orders":1},{"quantity":900,"price":19.5,"orders":1},{"quantity":3600,"price":19.55,"orders":1},{"quantity":1800,"price":20.0,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|144418","symbol":"ZYDUSLIFE25AUG970CE","last_price":16.6,"volume":1367100,"average_price":18.0,"oi":274500.0,"net_change":-2.45,"total_buy_quantity":217800.0,"total_sell_quantity":103500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.05,"last_trade_time":"1754992791375","oi_day_high":323100.0,"oi_day_low":105300.0},"NSE_FO:SJVN25AUG92.5CE":{"ohlc":{"open":3.6,"high":7.5,"low":3.6,"close":6.8},"depth":{"buy":[{"quantity":5875,"price":6.8,"orders":1},{"quantity":5875,"price":6.75,"orders":1},{"quantity":5875,"price":6.7,"orders":1},{"quantity":5875,"price":6.55,"orders":1},{"quantity":88125,"price":6.5,"orders":4}],"sell":[{"quantity":11750,"price":6.9,"orders":2},{"quantity":11750,"price":6.95,"orders":2},{"quantity":11750,"price":7.0,"orders":2},{"quantity":41125,"price":7.05,"orders":3},{"quantity":5875,"price":7.15,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|134660","symbol":"SJVN25AUG92.5CE","last_price":6.8,"volume":2214875,"average_price":5.7,"oi":440625.0,"net_change":2.95,"total_buy_quantity":934125.0,"total_sell_quantity":681500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.85,"last_trade_time":"1754992782628","oi_day_high":910625.0,"oi_day_low":440625.0},"NSE_FO:AMBER25AUG8000CE":{"ohlc":{"open":18.7,"high":22.05,"low":11.05,"close":13.85},"depth":{"buy":[{"quantity":200,"price":13.0,"orders":1},{"quantity":100,"price":12.55,"orders":1},{"quantity":200,"price":12.35,"orders":1},{"quantity":200,"price":12.3,"orders":1},{"quantity":200,"price":12.2,"orders":1}],"sell":[{"quantity":200,"price":13.85,"orders":1},{"quantity":1400,"price":13.95,"orders":1},{"quantity":600,"price":14.8,"orders":1},{"quantity":600,"price":14.9,"orders":1},{"quantity":100,"price":15.0,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|65877","symbol":"AMBER25AUG8000CE","last_price":13.85,"volume":152700,"average_price":13.27,"oi":145100.0,"net_change":-4.9,"total_buy_quantity":43100.0,"total_sell_quantity":22800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":106.05,"last_trade_time":"1754992770065","oi_day_high":145100.0,"oi_day_low":129600.0},"NSE_FO:BLUESTARCO25AUG1740PE":{"ohlc":{"open":30.7,"high":57.9,"low":30.65,"close":37.5},"depth":{"buy":[{"quantity":650,"price":36.7,"orders":2},{"quantity":325,"price":36.6,"orders":1},{"quantity":325,"price":36.55,"orders":1},{"quantity":325,"price":34.6,"orders":1},{"quantity":325,"price":34.55,"orders":1}],"sell":[{"quantity":325,"price":38.0,"orders":1},{"quantity":325,"price":38.9,"orders":1},{"quantity":325,"price":38.95,"orders":1},{"quantity":650,"price":39.0,"orders":1},{"quantity":325,"price":39.45,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|74309","symbol":"BLUESTARCO25AUG1740PE","last_price":37.5,"volume":57200,"average_price":45.48,"oi":24050.0,"net_change":2.15,"total_buy_quantity":65975.0,"total_sell_quantity":75400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.5,"last_trade_time":"1754992784601","oi_day_high":31200.0,"oi_day_low":22425.0},"NSE_FO:BANKINDIA25AUG112.5PE":{"ohlc":{"open":1.95,"high":2.1,"low":1.65,"close":1.8},"depth":{"buy":[{"quantity":5200,"price":1.8,"orders":1},{"quantity":15600,"price":1.75,"orders":3},{"quantity":10400,"price":1.7,"orders":2},{"quantity":5200,"price":1.65,"orders":1},{"quantity":5200,"price":1.6,"orders":1}],"sell":[{"quantity":10400,"price":1.9,"orders":2},{"quantity":20800,"price":1.95,"orders":4},{"quantity":10400,"price":2.0,"orders":2},{"quantity":5200,"price":2.05,"orders":1},{"quantity":5200,"price":2.1,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|72077","symbol":"BANKINDIA25AUG112.5PE","last_price":1.8,"volume":478400,"average_price":1.85,"oi":634400.0,"net_change":-0.3,"total_buy_quantity":598000.0,"total_sell_quantity":587600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1754992608826","oi_day_high":722800.0,"oi_day_low":629200.0},"NSE_FO:ABB25AUG5500CE":{"ohlc":{"open":20.35,"high":20.95,"low":14.8,"close":16.65},"depth":{"buy":[{"quantity":250,"price":15.7,"orders":2},{"quantity":125,"price":15.65,"orders":1},{"quantity":375,"price":15.6,"orders":3},{"quantity":125,"price":15.55,"orders":1},{"quantity":1875,"price":15.0,"orders":2}],"sell":[{"quantity":125,"price":16.95,"orders":1},{"quantity":1500,"price":17.0,"orders":5},{"quantity":125,"price":17.1,"orders":1},{"quantity":125,"price":17.65,"orders":1},{"quantity":125,"price":17.7,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|62788","symbol":"ABB25AUG5500CE","last_price":16.65,"volume":131125,"average_price":16.69,"oi":268750.0,"net_change":-1.95,"total_buy_quantity":51750.0,"total_sell_quantity":33375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":75.45,"last_trade_time":"1754992765179","oi_day_high":273625.0,"oi_day_low":265250.0},"NSE_FO:MFSL25AUG1500PE":{"ohlc":{"open":13.0,"high":13.0,"low":5.25,"close":6.6},"depth":{"buy":[{"quantity":1600,"price":6.5,"orders":1},{"quantity":1600,"price":6.4,"orders":1},{"quantity":800,"price":6.1,"orders":1},{"quantity":2400,"price":6.05,"orders":3},{"quantity":1600,"price":6.0,"orders":2}],"sell":[{"quantity":800,"price":6.6,"orders":1},{"quantity":800,"price":6.65,"orders":1},{"quantity":1600,"price":6.7,"orders":2},{"quantity":1600,"price":6.75,"orders":2},{"quantity":800,"price":6.8,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|113536","symbol":"MFSL25AUG1500PE","last_price":6.6,"volume":279200,"average_price":7.16,"oi":164000.0,"net_change":-5.8,"total_buy_quantity":138400.0,"total_sell_quantity":100000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.4,"last_trade_time":"1754992788453","oi_day_high":181600.0,"oi_day_low":147200.0},"NSE_FO:SUNPHARMA25AUG1700PE":{"ohlc":{"open":86.0,"high":87.4,"low":69.15,"close":78.0},"depth":{"buy":[{"quantity":350,"price":71.45,"orders":1},{"quantity":350,"price":71.4,"orders":1},{"quantity":350,"price":71.35,"orders":1},{"quantity":350,"price":71.25,"orders":1},{"quantity":2450,"price":71.2,"orders":1}],"sell":[{"quantity":350,"price":81.85,"orders":1},{"quantity":350,"price":81.9,"orders":1},{"quantity":350,"price":81.95,"orders":1},{"quantity":350,"price":82.0,"orders":1},{"quantity":350,"price":82.05,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|136264","symbol":"SUNPHARMA25AUG1700PE","last_price":78.0,"volume":46900,"average_price":77.37,"oi":108500.0,"net_change":-16.0,"total_buy_quantity":36050.0,"total_sell_quantity":37800.0,"lower_circuit_limit":41.95,"upper_circuit_limit":146.05,"last_trade_time":"1754992799192","oi_day_high":126350.0,"oi_day_low":108500.0},"NSE_FO:TATACHEM25AUG980CE":{"ohlc":{"open":10.85,"high":11.65,"low":8.45,"close":8.25},"depth":{"buy":[{"quantity":650,"price":8.3,"orders":1},{"quantity":650,"price":8.25,"orders":1},{"quantity":650,"price":8.2,"orders":1},{"quantity":650,"price":8.15,"orders":1},{"quantity":650,"price":8.1,"orders":1}],"sell":[{"quantity":650,"price":8.65,"orders":1},{"quantity":1300,"price":8.7,"orders":2},{"quantity":650,"price":8.75,"orders":1},{"quantity":650,"price":8.8,"orders":1},{"quantity":650,"price":9.0,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|137209","symbol":"TATACHEM25AUG980CE","last_price":8.25,"volume":128700,"average_price":10.08,"oi":347100.0,"net_change":-3.15,"total_buy_quantity":177450.0,"total_sell_quantity":140400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.05,"last_trade_time":"1754992797795","oi_day_high":355550.0,"oi_day_low":345150.0},"NSE_FO:360ONE25AUG1060PE":{"ohlc":{"open":33.55,"high":46.9,"low":31.55,"close":46.9},"depth":{"buy":[{"quantity":3500,"price":41.85,"orders":1},{"quantity":500,"price":41.8,"orders":1},{"quantity":500,"price":41.7,"orders":1},{"quantity":2000,"price":41.65,"orders":1},{"quantity":5000,"price":41.2,"orders":1}],"sell":[{"quantity":1500,"price":50.75,"orders":3},{"quantity":500,"price":50.8,"orders":1},{"quantity":500,"price":50.9,"orders":1},{"quantity":500,"price":51.0,"orders":1},{"quantity":5000,"price":51.05,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|62613","symbol":"360ONE25AUG1060PE","last_price":46.9,"volume":11500,"average_price":38.3,"oi":199500.0,"net_change":15.85,"total_buy_quantity":60500.0,"total_sell_quantity":44500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.55,"last_trade_time":"1754992449393","oi_day_high":201000.0,"oi_day_low":198000.0},"NSE_FO:PATANJALI25AUG1880CE":{"ohlc":{"open":18.0,"high":33.0,"low":18.0,"close":30.5},"depth":{"buy":[{"quantity":300,"price":29.75,"orders":1},{"quantity":300,"price":29.5,"orders":1},{"quantity":300,"price":29.45,"orders":1},{"quantity":300,"price":28.05,"orders":1},{"quantity":1200,"price":28.0,"orders":1}],"sell":[{"quantity":300,"price":30.7,"orders":1},{"quantity":300,"price":30.75,"orders":1},{"quantity":600,"price":30.8,"orders":1},{"quantity":600,"price":30.85,"orders":1},{"quantity":300,"price":30.9,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|126425","symbol":"PATANJALI25AUG1880CE","last_price":30.5,"volume":31800,"average_price":27.26,"oi":41400.0,"net_change":11.9,"total_buy_quantity":68400.0,"total_sell_quantity":42900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.9,"last_trade_time":"1754992775458","oi_day_high":41700.0,"oi_day_low":36000.0},"NSE_FO:POLICYBZR25AUG1800CE":{"ohlc":{"open":85.15,"high":87.5,"low":65.6,"close":69.0},"depth":{"buy":[{"quantity":350,"price":66.95,"orders":1},{"quantity":700,"price":65.55,"orders":2},{"quantity":350,"price":65.45,"orders":1},{"quantity":350,"price":65.4,"orders":1},{"quantity":1050,"price":65.3,"orders":2}],"sell":[{"quantity":350,"price":68.35,"orders":1},{"quantity":350,"price":68.45,"orders":1},{"quantity":350,"price":68.5,"orders":1},{"quantity":350,"price":68.95,"orders":1},{"quantity":700,"price":69.0,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|129969","symbol":"POLICYBZR25AUG1800CE","last_price":69.0,"volume":148400,"average_price":75.89,"oi":107800.0,"net_change":-25.45,"total_buy_quantity":43400.0,"total_sell_quantity":45850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":190.8,"last_trade_time":"1754992752631","oi_day_high":127750.0,"oi_day_low":107100.0},"NSE_FO:RECLTD25AUG400CE":{"ohlc":{"open":4.0,"high":4.4,"low":3.05,"close":3.1},"depth":{"buy":[{"quantity":6375,"price":3.05,"orders":2},{"quantity":35700,"price":3.0,"orders":19},{"quantity":11475,"price":2.95,"orders":8},{"quantity":12750,"price":2.9,"orders":8},{"quantity":6375,"price":2.85,"orders":4}],"sell":[{"quantity":15300,"price":3.1,"orders":10},{"quantity":49725,"price":3.15,"orders":12},{"quantity":24225,"price":3.2,"orders":12},{"quantity":15300,"price":3.25,"orders":5},{"quantity":21675,"price":3.3,"orders":9}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|132065","symbol":"RECLTD25AUG400CE","last_price":3.1,"volume":3446325,"average_price":3.72,"oi":7312125.0,"net_change":-0.85,"total_buy_quantity":439875.0,"total_sell_quantity":1282650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1754992793176","oi_day_high":7312125.0,"oi_day_low":7063500.0},"NSE_FO:PGEL25AUG820CE":{"ohlc":{"open":2.0,"high":2.05,"low":0.3,"close":0.45},"depth":{"buy":[{"quantity":2800,"price":0.4,"orders":1},{"quantity":3500,"price":0.3,"orders":2},{"quantity":8400,"price":0.2,"orders":1},{"quantity":22400,"price":0.15,"orders":1},{"quantity":30100,"price":0.1,"orders":2}],"sell":[{"quantity":700,"price":0.95,"orders":1},{"quantity":700,"price":1.2,"orders":1},{"quantity":700,"price":2.0,"orders":1},{"quantity":700,"price":3.0,"orders":1},{"quantity":700,"price":4.0,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|122920","symbol":"PGEL25AUG820CE","last_price":0.45,"volume":6300,"average_price":1.21,"oi":462700.0,"net_change":-0.1,"total_buy_quantity":71400.0,"total_sell_quantity":28000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1754992420255","oi_day_high":467600.0,"oi_day_low":462700.0},"NSE_FO:HINDALCO25AUG680CE":{"ohlc":{"open":12.25,"high":16.0,"low":8.75,"close":9.25},"depth":{"buy":[{"quantity":4200,"price":9.0,"orders":3},{"quantity":2800,"price":8.9,"orders":2},{"quantity":7000,"price":8.85,"orders":2},{"quantity":8400,"price":8.8,"orders":3},{"quantity":8400,"price":8.75,"orders":2}],"sell":[{"quantity":1400,"price":9.25,"orders":1},{"quantity":1400,"price":9.3,"orders":1},{"quantity":1400,"price":9.35,"orders":1},{"quantity":4200,"price":9.4,"orders":2},{"quantity":1400,"price":9.45,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|100742","symbol":"HINDALCO25AUG680CE","last_price":9.25,"volume":14718200,"average_price":11.51,"oi":2142000.0,"net_change":-5.35,"total_buy_quantity":652400.0,"total_sell_quantity":686000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.6,"last_trade_time":"1754992793287","oi_day_high":2238600.0,"oi_day_low":959000.0},"NSE_FO:MAXHEALTH25AUG1240PE":{"ohlc":{"open":20.5,"high":22.7,"low":17.65,"close":20.5},"depth":{"buy":[{"quantity":525,"price":21.4,"orders":1},{"quantity":525,"price":21.35,"orders":1},{"quantity":525,"price":21.05,"orders":1},{"quantity":525,"price":21.0,"orders":1},{"quantity":1050,"price":20.1,"orders":1}],"sell":[{"quantity":1050,"price":22.05,"orders":2},{"quantity":525,"price":22.1,"orders":1},{"quantity":525,"price":22.15,"orders":1},{"quantity":525,"price":22.8,"orders":1},{"quantity":525,"price":22.85,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|118395","symbol":"MAXHEALTH25AUG1240PE","last_price":20.5,"volume":86100,"average_price":19.82,"oi":78750.0,"net_change":-0.85,"total_buy_quantity":107100.0,"total_sell_quantity":112350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.55,"last_trade_time":"1754992777225","oi_day_high":101325.0,"oi_day_low":78225.0},"NSE_FO:TATAPOWER25AUG400PE":{"ohlc":{"open":16.05,"high":16.8,"low":13.85,"close":16.75},"depth":{"buy":[{"quantity":1450,"price":16.7,"orders":1},{"quantity":1450,"price":16.65,"orders":1},{"quantity":2900,"price":16.6,"orders":2},{"quantity":1450,"price":16.55,"orders":1},{"quantity":2900,"price":16.5,"orders":2}],"sell":[{"quantity":2900,"price":17.0,"orders":2},{"quantity":2900,"price":17.15,"orders":2},{"quantity":1450,"price":17.2,"orders":1},{"quantity":4350,"price":17.45,"orders":1},{"quantity":1450,"price":17.55,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|137888","symbol":"TATAPOWER25AUG400PE","last_price":16.75,"volume":131950,"average_price":15.51,"oi":2757900.0,"net_change":0.1,"total_buy_quantity":262450.0,"total_sell_quantity":160950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.65,"last_trade_time":"1754992694941","oi_day_high":2802850.0,"oi_day_low":2757900.0},"NSE_FO:GODREJCP25AUG1260CE":{"ohlc":{"open":5.25,"high":6.1,"low":3.8,"close":4.15},"depth":{"buy":[{"quantity":2000,"price":3.95,"orders":4},{"quantity":1500,"price":3.9,"orders":3},{"quantity":1000,"price":3.85,"orders":2},{"quantity":1000,"price":3.8,"orders":2},{"quantity":2000,"price":3.75,"orders":3}],"sell":[{"quantity":1000,"price":4.2,"orders":2},{"quantity":1000,"price":4.25,"orders":2},{"quantity":1500,"price":4.3,"orders":3},{"quantity":1500,"price":4.35,"orders":3},{"quantity":1500,"price":4.4,"orders":3}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|96449","symbol":"GODREJCP25AUG1260CE","last_price":4.15,"volume":269500,"average_price":4.77,"oi":254000.0,"net_change":-1.1,"total_buy_quantity":154500.0,"total_sell_quantity":151000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.25,"last_trade_time":"1754992763257","oi_day_high":254000.0,"oi_day_low":231500.0},"NSE_FO:SRF25AUG3000CE":{"ohlc":{"open":29.25,"high":30.1,"low":17.9,"close":18.75},"depth":{"buy":[{"quantity":200,"price":18.85,"orders":1},{"quantity":200,"price":18.8,"orders":1},{"quantity":400,"price":18.75,"orders":2},{"quantity":1000,"price":18.7,"orders":4},{"quantity":1000,"price":18.65,"orders":1}],"sell":[{"quantity":400,"price":19.4,"orders":2},{"quantity":200,"price":19.5,"orders":1},{"quantity":200,"price":19.75,"orders":1},{"quantity":600,"price":19.8,"orders":3},{"quantity":800,"price":19.85,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|136484","symbol":"SRF25AUG3000CE","last_price":18.75,"volume":257800,"average_price":22.42,"oi":244400.0,"net_change":-11.15,"total_buy_quantity":121400.0,"total_sell_quantity":53600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.15,"last_trade_time":"1754992797215","oi_day_high":247400.0,"oi_day_low":215600.0},"NSE_FO:SBIN25AUG800CE":{"ohlc":{"open":29.0,"high":30.35,"low":26.0,"close":26.55},"depth":{"buy":[{"quantity":750,"price":26.2,"orders":1},{"quantity":750,"price":26.15,"orders":1},{"quantity":2250,"price":26.1,"orders":3},{"quantity":2250,"price":26.05,"orders":3},{"quantity":2250,"price":26.0,"orders":3}],"sell":[{"quantity":6750,"price":26.3,"orders":1},{"quantity":1500,"price":26.4,"orders":1},{"quantity":750,"price":26.45,"orders":1},{"quantity":3000,"price":26.5,"orders":4},{"quantity":1500,"price":26.55,"orders":2}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|134246","symbol":"SBIN25AUG800CE","last_price":26.55,"volume":1786500,"average_price":28.04,"oi":3441000.0,"net_change":-2.7,"total_buy_quantity":240000.0,"total_sell_quantity":237000.0,"lower_circuit_limit":3.45,"upper_circuit_limit":55.05,"last_trade_time":"1754992797656","oi_day_high":3678750.0,"oi_day_low":3419250.0},"NSE_FO:COFORGE25AUG1740PE":{"ohlc":{"open":101.0,"high":117.55,"low":101.0,"close":116.8},"depth":{"buy":[{"quantity":375,"price":121.65,"orders":1},{"quantity":375,"price":121.6,"orders":1},{"quantity":375,"price":119.75,"orders":1},{"quantity":750,"price":119.7,"orders":2},{"quantity":375,"price":118.9,"orders":1}],"sell":[{"quantity":375,"price":123.85,"orders":1},{"quantity":375,"price":123.9,"orders":1},{"quantity":375,"price":124.85,"orders":1},{"quantity":375,"price":125.0,"orders":1},{"quantity":375,"price":126.7,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|79693","symbol":"COFORGE25AUG1740PE","last_price":116.8,"volume":13500,"average_price":112.64,"oi":97500.0,"net_change":-12.7,"total_buy_quantity":48750.0,"total_sell_quantity":25125.0,"lower_circuit_limit":43.45,"upper_circuit_limit":215.55,"last_trade_time":"1754989186620","oi_day_high":100875.0,"oi_day_low":96750.0},"NSE_FO:MPHASIS25AUG2800PE":{"ohlc":{"open":112.0,"high":131.4,"low":105.0,"close":110.7},"depth":{"buy":[{"quantity":275,"price":107.5,"orders":1},{"quantity":275,"price":107.4,"orders":1},{"quantity":275,"price":107.1,"orders":1},{"quantity":275,"price":107.0,"orders":1},{"quantity":275,"price":105.4,"orders":1}],"sell":[{"quantity":275,"price":114.55,"orders":1},{"quantity":825,"price":114.6,"orders":3},{"quantity":275,"price":114.65,"orders":1},{"quantity":275,"price":115.2,"orders":1},{"quantity":550,"price":117.4,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|43921","symbol":"MPHASIS25AUG2800PE","last_price":110.7,"volume":8250,"average_price":112.86,"oi":47300.0,"net_change":-42.45,"total_buy_quantity":28325.0,"total_sell_quantity":26950.0,"lower_circuit_limit":42.55,"upper_circuit_limit":263.75,"last_trade_time":"1754992605604","oi_day_high":47300.0,"oi_day_low":46475.0},"NSE_FO:BSE25AUG2450PE":{"ohlc":{"open":112.9,"high":154.15,"low":109.5,"close":133.25},"depth":{"buy":[{"quantity":375,"price":132.85,"orders":1},{"quantity":375,"price":132.7,"orders":1},{"quantity":750,"price":132.65,"orders":2},{"quantity":375,"price":132.6,"orders":1},{"quantity":3000,"price":129.7,"orders":1}],"sell":[{"quantity":750,"price":133.8,"orders":2},{"quantity":375,"price":134.55,"orders":1},{"quantity":375,"price":134.6,"orders":1},{"quantity":375,"price":135.25,"orders":1},{"quantity":375,"price":135.3,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|76201","symbol":"BSE25AUG2450PE","last_price":133.25,"volume":373125,"average_price":132.82,"oi":256875.0,"net_change":17.65,"total_buy_quantity":68625.0,"total_sell_quantity":52500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":246.85,"last_trade_time":"1754992785005","oi_day_high":290250.0,"oi_day_low":256500.0},"NSE_FO:CDSL25AUG1480PE":{"ohlc":{"open":12.65,"high":17.95,"low":11.5,"close":17.3},"depth":{"buy":[{"quantity":475,"price":17.25,"orders":1},{"quantity":475,"price":17.2,"orders":1},{"quantity":475,"price":17.05,"orders":1},{"quantity":475,"price":17.0,"orders":1},{"quantity":2375,"price":16.6,"orders":2}],"sell":[{"quantity":475,"price":17.6,"orders":1},{"quantity":950,"price":17.65,"orders":2},{"quantity":950,"price":17.7,"orders":2},{"quantity":475,"price":17.75,"orders":1},{"quantity":475,"price":17.8,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|86348","symbol":"CDSL25AUG1480PE","last_price":17.3,"volume":83125,"average_price":15.52,"oi":181450.0,"net_change":3.4,"total_buy_quantity":137275.0,"total_sell_quantity":106875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.4,"last_trade_time":"1754992787394","oi_day_high":181450.0,"oi_day_low":172425.0},"NSE_FO:ONGC25AUG240CE":{"ohlc":{"open":1.85,"high":2.1,"low":1.6,"close":1.75},"depth":{"buy":[{"quantity":40500,"price":1.7,"orders":10},{"quantity":33750,"price":1.65,"orders":10},{"quantity":78750,"price":1.6,"orders":15},{"quantity":27000,"price":1.55,"orders":6},{"quantity":49500,"price":1.5,"orders":10}],"sell":[{"quantity":29250,"price":1.75,"orders":3},{"quantity":31500,"price":1.8,"orders":4},{"quantity":72000,"price":1.85,"orders":8},{"quantity":47250,"price":1.9,"orders":10},{"quantity":42750,"price":1.95,"orders":5}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|125680","symbol":"ONGC25AUG240CE","last_price":1.75,"volume":12672000,"average_price":1.86,"oi":1.20285E7,"net_change":0.0,"total_buy_quantity":1770750.0,"total_sell_quantity":2022750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1754992794630","oi_day_high":1.206675E7,"oi_day_low":1.181925E7},"NSE_FO:KPITTECH25AUG1220PE":{"ohlc":{"open":36.55,"high":36.75,"low":24.7,"close":30.9},"depth":{"buy":[{"quantity":400,"price":29.45,"orders":1},{"quantity":400,"price":29.4,"orders":1},{"quantity":400,"price":28.95,"orders":1},{"quantity":800,"price":28.9,"orders":2},{"quantity":400,"price":28.6,"orders":1}],"sell":[{"quantity":400,"price":30.4,"orders":1},{"quantity":400,"price":31.15,"orders":1},{"quantity":400,"price":31.2,"orders":1},{"quantity":400,"price":31.55,"orders":1},{"quantity":400,"price":31.6,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|106730","symbol":"KPITTECH25AUG1220PE","last_price":30.9,"volume":70800,"average_price":28.74,"oi":92400.0,"net_change":-8.5,"total_buy_quantity":105200.0,"total_sell_quantity":56400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.9,"last_trade_time":"1754992795924","oi_day_high":93200.0,"oi_day_low":72000.0},"NSE_FO:TATAMOTORS25AUG670CE":{"ohlc":{"open":8.5,"high":10.75,"low":7.3,"close":7.85},"depth":{"buy":[{"quantity":800,"price":7.85,"orders":1},{"quantity":800,"price":7.8,"orders":1},{"quantity":5600,"price":7.75,"orders":7},{"quantity":2400,"price":7.7,"orders":3},{"quantity":800,"price":7.6,"orders":1}],"sell":[{"quantity":4800,"price":7.95,"orders":6},{"quantity":5600,"price":8.0,"orders":7},{"quantity":8800,"price":8.05,"orders":9},{"quantity":12000,"price":8.1,"orders":8},{"quantity":4000,"price":8.15,"orders":3}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|139338","symbol":"TATAMOTORS25AUG670CE","last_price":7.85,"volume":6534400,"average_price":8.89,"oi":3180000.0,"net_change":-0.9,"total_buy_quantity":573600.0,"total_sell_quantity":585600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.75,"last_trade_time":"1754992797010","oi_day_high":3542400.0,"oi_day_low":3172800.0},"NSE_FO:VBL25AUG520PE":{"ohlc":{"open":15.9,"high":17.2,"low":12.15,"close":14.45},"depth":{"buy":[{"quantity":1025,"price":14.35,"orders":1},{"quantity":2050,"price":14.3,"orders":1},{"quantity":1025,"price":14.25,"orders":1},{"quantity":1025,"price":14.2,"orders":1},{"quantity":1025,"price":14.1,"orders":1}],"sell":[{"quantity":2050,"price":15.4,"orders":2},{"quantity":1025,"price":15.45,"orders":1},{"quantity":1025,"price":15.55,"orders":1},{"quantity":1025,"price":15.7,"orders":1},{"quantity":1025,"price":15.8,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|140802","symbol":"VBL25AUG520PE","last_price":14.45,"volume":236775,"average_price":13.91,"oi":431525.0,"net_change":-1.7,"total_buy_quantity":151700.0,"total_sell_quantity":129150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.15,"last_trade_time":"1754992680507","oi_day_high":454075.0,"oi_day_low":431525.0},"NSE_FO:PAYTM25AUG1080PE":{"ohlc":{"open":17.75,"high":24.85,"low":13.65,"close":16.65},"depth":{"buy":[{"quantity":10150,"price":16.5,"orders":1},{"quantity":2175,"price":16.45,"orders":3},{"quantity":725,"price":16.3,"orders":1},{"quantity":1450,"price":16.25,"orders":2},{"quantity":1450,"price":16.2,"orders":1}],"sell":[{"quantity":1450,"price":16.85,"orders":2},{"quantity":1450,"price":16.9,"orders":2},{"quantity":1450,"price":16.95,"orders":2},{"quantity":725,"price":17.0,"orders":1},{"quantity":2175,"price":17.05,"orders":3}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|126648","symbol":"PAYTM25AUG1080PE","last_price":16.65,"volume":1631975,"average_price":18.89,"oi":457475.0,"net_change":-0.25,"total_buy_quantity":243600.0,"total_sell_quantity":168200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.85,"last_trade_time":"1754992766065","oi_day_high":567675.0,"oi_day_low":457475.0},"NSE_FO:HDFCLIFE25AUG760CE":{"ohlc":{"open":17.4,"high":21.1,"low":13.0,"close":15.75},"depth":{"buy":[{"quantity":1100,"price":15.45,"orders":1},{"quantity":1100,"price":15.3,"orders":1},{"quantity":1100,"price":15.1,"orders":1},{"quantity":1100,"price":15.05,"orders":1},{"quantity":1100,"price":15.0,"orders":1}],"sell":[{"quantity":1100,"price":15.75,"orders":1},{"quantity":6600,"price":15.8,"orders":2},{"quantity":2200,"price":15.85,"orders":2},{"quantity":1100,"price":15.9,"orders":1},{"quantity":5500,"price":15.95,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|99608","symbol":"HDFCLIFE25AUG760CE","last_price":15.75,"volume":1247400,"average_price":16.4,"oi":1182500.0,"net_change":-0.25,"total_buy_quantity":218900.0,"total_sell_quantity":185900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.0,"last_trade_time":"1754992793322","oi_day_high":1246300.0,"oi_day_low":1182500.0},"NSE_FO:NBCC25AUG107.5PE":{"ohlc":{"open":2.7,"high":3.5,"low":2.65,"close":3.45},"depth":{"buy":[{"quantity":6500,"price":3.4,"orders":1},{"quantity":13000,"price":3.35,"orders":2},{"quantity":13000,"price":3.3,"orders":2},{"quantity":13000,"price":3.25,"orders":2},{"quantity":58500,"price":3.2,"orders":2}],"sell":[{"quantity":13000,"price":3.55,"orders":2},{"quantity":19500,"price":3.6,"orders":3},{"quantity":13000,"price":3.65,"orders":2},{"quantity":19500,"price":3.7,"orders":3},{"quantity":65000,"price":3.75,"orders":3}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|116076","symbol":"NBCC25AUG107.5PE","last_price":3.45,"volume":767000,"average_price":2.97,"oi":650000.0,"net_change":0.85,"total_buy_quantity":1020500.0,"total_sell_quantity":884000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1754992797035","oi_day_high":702000.0,"oi_day_low":591500.0},"NSE_FO:TITAN25AUG3350CE":{"ohlc":{"open":144.7,"high":197.85,"low":144.7,"close":153.35},"depth":{"buy":[{"quantity":175,"price":147.0,"orders":1},{"quantity":175,"price":146.9,"orders":1},{"quantity":175,"price":146.0,"orders":1},{"quantity":1925,"price":131.95,"orders":1},{"quantity":1575,"price":115.4,"orders":1}],"sell":[{"quantity":350,"price":155.7,"orders":2},{"quantity":175,"price":155.75,"orders":1},{"quantity":175,"price":155.85,"orders":1},{"quantity":175,"price":155.95,"orders":1},{"quantity":350,"price":156.0,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|142301","symbol":"TITAN25AUG3350CE","last_price":153.35,"volume":26950,"average_price":169.97,"oi":52850.0,"net_change":16.05,"total_buy_quantity":12425.0,"total_sell_quantity":18550.0,"lower_circuit_limit":26.9,"upper_circuit_limit":247.7,"last_trade_time":"1754992662716","oi_day_high":57400.0,"oi_day_low":52325.0},"NSE_FO:ASIANPAINT25AUG2400PE":{"ohlc":{"open":10.45,"high":11.8,"low":8.5,"close":11.35},"depth":{"buy":[{"quantity":250,"price":11.05,"orders":1},{"quantity":250,"price":11.0,"orders":1},{"quantity":750,"price":10.95,"orders":3},{"quantity":250,"price":10.9,"orders":1},{"quantity":750,"price":10.85,"orders":3}],"sell":[{"quantity":500,"price":11.4,"orders":2},{"quantity":250,"price":11.45,"orders":1},{"quantity":1750,"price":11.5,"orders":3},{"quantity":1500,"price":11.55,"orders":2},{"quantity":500,"price":11.6,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|78022","symbol":"ASIANPAINT25AUG2400PE","last_price":11.35,"volume":255500,"average_price":10.1,"oi":437500.0,"net_change":1.15,"total_buy_quantity":95750.0,"total_sell_quantity":125500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.9,"last_trade_time":"1754992759058","oi_day_high":472000.0,"oi_day_low":437500.0},"NSE_FO:OFSS25AUG8500PE":{"ohlc":{"open":230.05,"high":230.1,"low":149.2,"close":190.45},"depth":{"buy":[{"quantity":75,"price":183.15,"orders":1},{"quantity":75,"price":161.05,"orders":1},{"quantity":75,"price":161.0,"orders":1},{"quantity":75,"price":154.05,"orders":1},{"quantity":750,"price":154.0,"orders":1}],"sell":[{"quantity":75,"price":192.05,"orders":1},{"quantity":150,"price":192.1,"orders":2},{"quantity":75,"price":192.15,"orders":1},{"quantity":75,"price":195.4,"orders":1},{"quantity":75,"price":195.45,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|120074","symbol":"OFSS25AUG8500PE","last_price":190.45,"volume":62850,"average_price":177.3,"oi":26850.0,"net_change":-52.95,"total_buy_quantity":39000.0,"total_sell_quantity":6300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":531.6,"last_trade_time":"1754992799000","oi_day_high":30300.0,"oi_day_low":26325.0},"NSE_FO:TORNTPHARM25AUG3750CE":{"ohlc":{"open":25.0,"high":29.65,"low":23.0,"close":25.5},"depth":{"buy":[{"quantity":250,"price":22.8,"orders":1},{"quantity":250,"price":22.75,"orders":1},{"quantity":250,"price":20.1,"orders":1},{"quantity":7500,"price":19.8,"orders":1},{"quantity":750,"price":16.1,"orders":2}],"sell":[{"quantity":250,"price":25.85,"orders":1},{"quantity":250,"price":27.5,"orders":1},{"quantity":500,"price":28.0,"orders":1},{"quantity":250,"price":30.5,"orders":1},{"quantity":5000,"price":31.0,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|142455","symbol":"TORNTPHARM25AUG3750CE","last_price":25.5,"volume":7250,"average_price":27.1,"oi":25250.0,"net_change":1.9,"total_buy_quantity":46750.0,"total_sell_quantity":17250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.05,"last_trade_time":"1754991315317","oi_day_high":27750.0,"oi_day_low":25000.0},"NSE_FO:CYIENT25AUG1200PE":{"ohlc":{"open":41.9,"high":43.4,"low":34.6,"close":40.45},"depth":{"buy":[{"quantity":425,"price":39.55,"orders":1},{"quantity":425,"price":39.5,"orders":1},{"quantity":425,"price":36.4,"orders":1},{"quantity":425,"price":36.35,"orders":1},{"quantity":425,"price":34.5,"orders":1}],"sell":[{"quantity":425,"price":42.05,"orders":1},{"quantity":425,"price":42.1,"orders":1},{"quantity":425,"price":42.15,"orders":1},{"quantity":425,"price":42.2,"orders":1},{"quantity":425,"price":42.25,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|90261","symbol":"CYIENT25AUG1200PE","last_price":40.45,"volume":9350,"average_price":38.61,"oi":75650.0,"net_change":-6.05,"total_buy_quantity":64175.0,"total_sell_quantity":50575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":96.9,"last_trade_time":"1754992713639","oi_day_high":78200.0,"oi_day_low":75650.0},"NSE_FO:JSL25AUG690PE":{"ohlc":{"open":24.3,"high":24.3,"low":9.65,"close":9.75},"depth":{"buy":[{"quantity":850,"price":9.8,"orders":1},{"quantity":850,"price":9.75,"orders":1},{"quantity":1700,"price":9.6,"orders":2},{"quantity":850,"price":9.55,"orders":1},{"quantity":850,"price":9.5,"orders":1}],"sell":[{"quantity":850,"price":10.3,"orders":1},{"quantity":850,"price":10.45,"orders":1},{"quantity":850,"price":10.5,"orders":1},{"quantity":850,"price":10.55,"orders":1},{"quantity":850,"price":10.85,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|102959","symbol":"JSL25AUG690PE","last_price":9.75,"volume":204000,"average_price":14.48,"oi":74800.0,"net_change":-17.05,"total_buy_quantity":358700.0,"total_sell_quantity":147900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.6,"last_trade_time":"1754992707814","oi_day_high":82450.0,"oi_day_low":57800.0},"NSE_FO:UNITDSPR25AUG1340PE":{"ohlc":{"open":48.5,"high":54.8,"low":47.3,"close":52.6},"depth":{"buy":[{"quantity":400,"price":52.15,"orders":1},{"quantity":400,"price":52.1,"orders":1},{"quantity":400,"price":50.05,"orders":1},{"quantity":1200,"price":50.0,"orders":1},{"quantity":3200,"price":49.65,"orders":1}],"sell":[{"quantity":400,"price":54.5,"orders":1},{"quantity":400,"price":54.55,"orders":1},{"quantity":400,"price":54.65,"orders":1},{"quantity":400,"price":54.75,"orders":1},{"quantity":400,"price":54.85,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|143427","symbol":"UNITDSPR25AUG1340PE","last_price":52.6,"volume":30800,"average_price":51.17,"oi":292000.0,"net_change":3.0,"total_buy_quantity":38000.0,"total_sell_quantity":41600.0,"lower_circuit_limit":10.45,"upper_circuit_limit":88.75,"last_trade_time":"1754992756164","oi_day_high":304800.0,"oi_day_low":292000.0},"NSE_FO:SAIL25AUG125PE":{"ohlc":{"open":4.75,"high":4.85,"low":3.75,"close":4.4},"depth":{"buy":[{"quantity":14100,"price":4.35,"orders":3},{"quantity":18800,"price":4.3,"orders":4},{"quantity":14100,"price":4.25,"orders":3},{"quantity":51700,"price":4.2,"orders":4},{"quantity":14100,"price":4.15,"orders":2}],"sell":[{"quantity":4700,"price":4.45,"orders":1},{"quantity":18800,"price":4.5,"orders":4},{"quantity":18800,"price":4.55,"orders":4},{"quantity":47000,"price":4.6,"orders":3},{"quantity":14100,"price":4.65,"orders":3}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|133216","symbol":"SAIL25AUG125PE","last_price":4.4,"volume":1024600,"average_price":4.21,"oi":2429900.0,"net_change":-0.65,"total_buy_quantity":831900.0,"total_sell_quantity":878900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.05,"last_trade_time":"1754992752450","oi_day_high":2476900.0,"oi_day_low":2321800.0},"NSE_FO:PIDILITIND25AUG2860PE":{"ohlc":{"open":2.8,"high":3.2,"low":2.8,"close":3.0},"depth":{"buy":[{"quantity":250,"price":2.3,"orders":1},{"quantity":250,"price":1.25,"orders":1},{"quantity":750,"price":1.2,"orders":1},{"quantity":250,"price":1.15,"orders":1},{"quantity":6000,"price":1.1,"orders":1}],"sell":[{"quantity":250,"price":3.0,"orders":1},{"quantity":250,"price":3.95,"orders":1},{"quantity":250,"price":4.0,"orders":1},{"quantity":250,"price":5.6,"orders":1},{"quantity":2500,"price":5.65,"orders":2}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|124423","symbol":"PIDILITIND25AUG2860PE","last_price":3.0,"volume":1000,"average_price":2.98,"oi":35500.0,"net_change":-0.5,"total_buy_quantity":42250.0,"total_sell_quantity":31250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1754978163716","oi_day_high":36000.0,"oi_day_low":35500.0},"NSE_FO:WIPRO25AUG247.5PE":{"ohlc":{"open":7.85,"high":8.95,"low":5.75,"close":8.85},"depth":{"buy":[{"quantity":3000,"price":8.85,"orders":1},{"quantity":3000,"price":8.8,"orders":1},{"quantity":3000,"price":8.75,"orders":1},{"quantity":3000,"price":8.7,"orders":1},{"quantity":24000,"price":8.65,"orders":1}],"sell":[{"quantity":3000,"price":8.95,"orders":1},{"quantity":3000,"price":9.0,"orders":1},{"quantity":3000,"price":9.05,"orders":1},{"quantity":6000,"price":9.1,"orders":2},{"quantity":24000,"price":9.15,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|144193","symbol":"WIPRO25AUG247.5PE","last_price":8.85,"volume":588000,"average_price":6.81,"oi":510000.0,"net_change":0.15,"total_buy_quantity":384000.0,"total_sell_quantity":261000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.7,"last_trade_time":"1754992710022","oi_day_high":531000.0,"oi_day_low":465000.0},"NSE_FO:TCS25AUG3040CE":{"ohlc":{"open":57.0,"high":86.0,"low":48.65,"close":52.4},"depth":{"buy":[{"quantity":350,"price":52.0,"orders":1},{"quantity":1750,"price":51.95,"orders":1},{"quantity":175,"price":51.7,"orders":1},{"quantity":350,"price":51.65,"orders":2},{"quantity":525,"price":51.6,"orders":2}],"sell":[{"quantity":700,"price":52.4,"orders":1},{"quantity":1750,"price":52.5,"orders":1},{"quantity":175,"price":52.7,"orders":1},{"quantity":175,"price":52.75,"orders":1},{"quantity":175,"price":52.9,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|138362","symbol":"TCS25AUG3040CE","last_price":52.4,"volume":1111950,"average_price":64.27,"oi":419475.0,"net_change":-3.6,"total_buy_quantity":36750.0,"total_sell_quantity":60025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":179.35,"last_trade_time":"1754992799421","oi_day_high":420350.0,"oi_day_low":347200.0},"NSE_FO:KAYNES25AUG6200CE":{"ohlc":{"open":79.8,"high":90.65,"low":57.5,"close":59.65},"depth":{"buy":[{"quantity":200,"price":59.65,"orders":2},{"quantity":100,"price":59.45,"orders":1},{"quantity":100,"price":59.05,"orders":1},{"quantity":100,"price":55.8,"orders":1},{"quantity":200,"price":55.75,"orders":1}],"sell":[{"quantity":100,"price":62.05,"orders":1},{"quantity":200,"price":62.1,"orders":2},{"quantity":100,"price":63.25,"orders":1},{"quantity":100,"price":63.4,"orders":1},{"quantity":400,"price":65.0,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|111815","symbol":"KAYNES25AUG6200CE","last_price":59.65,"volume":45500,"average_price":70.83,"oi":99300.0,"net_change":-16.05,"total_buy_quantity":21300.0,"total_sell_quantity":13600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":265.1,"last_trade_time":"1754992747513","oi_day_high":101200.0,"oi_day_low":96200.0},"NSE_FO:MOTHERSON25AUG97.5CE":{"ohlc":{"open":1.05,"high":1.1,"low":0.75,"close":0.75},"depth":{"buy":[{"quantity":18450,"price":0.75,"orders":3},{"quantity":12300,"price":0.7,"orders":2},{"quantity":12300,"price":0.65,"orders":2},{"quantity":6150,"price":0.6,"orders":1},{"quantity":6150,"price":0.55,"orders":1}],"sell":[{"quantity":18450,"price":0.85,"orders":3},{"quantity":24600,"price":0.9,"orders":4},{"quantity":18450,"price":0.95,"orders":3},{"quantity":18450,"price":1.0,"orders":3},{"quantity":12300,"price":1.05,"orders":2}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|47267","symbol":"MOTHERSON25AUG97.5CE","last_price":0.75,"volume":202950,"average_price":0.98,"oi":1051650.0,"net_change":-0.3,"total_buy_quantity":793350.0,"total_sell_quantity":1131600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1754992581707","oi_day_high":1051650.0,"oi_day_low":1020900.0},"NSE_FO:UNIONBANK25AUG130PE":{"ohlc":{"open":1.05,"high":1.2,"low":0.85,"close":1.15},"depth":{"buy":[{"quantity":35400,"price":1.05,"orders":6},{"quantity":48675,"price":1.0,"orders":5},{"quantity":88500,"price":0.95,"orders":7},{"quantity":61950,"price":0.9,"orders":6},{"quantity":44250,"price":0.85,"orders":5}],"sell":[{"quantity":44250,"price":1.15,"orders":6},{"quantity":70800,"price":1.2,"orders":6},{"quantity":22125,"price":1.25,"orders":2},{"quantity":26550,"price":1.3,"orders":5},{"quantity":13275,"price":1.35,"orders":3}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|50607","symbol":"UNIONBANK25AUG130PE","last_price":1.15,"volume":5159550,"average_price":1.06,"oi":1845225.0,"net_change":-0.05,"total_buy_quantity":1203600.0,"total_sell_quantity":805350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1754992653373","oi_day_high":4385175.0,"oi_day_low":1845225.0},"NSE_FO:PRESTIGE25AUG1620CE":{"ohlc":{"open":62.45,"high":66.2,"low":45.9,"close":45.9},"depth":{"buy":[{"quantity":450,"price":45.4,"orders":1},{"quantity":450,"price":45.35,"orders":1},{"quantity":450,"price":45.05,"orders":1},{"quantity":450,"price":45.0,"orders":1},{"quantity":450,"price":44.75,"orders":1}],"sell":[{"quantity":450,"price":46.95,"orders":1},{"quantity":450,"price":47.0,"orders":1},{"quantity":450,"price":52.55,"orders":1},{"quantity":450,"price":52.6,"orders":1},{"quantity":900,"price":53.3,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|128192","symbol":"PRESTIGE25AUG1620CE","last_price":45.9,"volume":261900,"average_price":52.74,"oi":81000.0,"net_change":-18.4,"total_buy_quantity":32400.0,"total_sell_quantity":47700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":143.0,"last_trade_time":"1754992770177","oi_day_high":114300.0,"oi_day_low":77850.0},"NSE_FO:SBILIFE25AUG1840CE":{"ohlc":{"open":35.0,"high":42.1,"low":26.95,"close":30.0},"depth":{"buy":[{"quantity":375,"price":29.5,"orders":1},{"quantity":375,"price":29.3,"orders":1},{"quantity":375,"price":29.25,"orders":1},{"quantity":375,"price":29.1,"orders":1},{"quantity":375,"price":29.05,"orders":1}],"sell":[{"quantity":16125,"price":30.0,"orders":3},{"quantity":375,"price":30.1,"orders":1},{"quantity":375,"price":30.3,"orders":1},{"quantity":750,"price":30.95,"orders":2},{"quantity":1875,"price":31.0,"orders":2}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|133796","symbol":"SBILIFE25AUG1840CE","last_price":30.0,"volume":589125,"average_price":33.96,"oi":208500.0,"net_change":-3.3,"total_buy_quantity":41250.0,"total_sell_quantity":80625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.75,"last_trade_time":"1754992799272","oi_day_high":224625.0,"oi_day_low":157875.0},"NSE_FO:LAURUSLABS25AUG870CE":{"ohlc":{"open":7.05,"high":10.4,"low":4.1,"close":7.15},"depth":{"buy":[{"quantity":1700,"price":7.1,"orders":1},{"quantity":1700,"price":7.05,"orders":1},{"quantity":1700,"price":6.9,"orders":1},{"quantity":1700,"price":6.85,"orders":1},{"quantity":1700,"price":6.7,"orders":1}],"sell":[{"quantity":1700,"price":7.3,"orders":1},{"quantity":1700,"price":7.45,"orders":1},{"quantity":1700,"price":7.5,"orders":1},{"quantity":1700,"price":7.55,"orders":1},{"quantity":1700,"price":7.6,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|106953","symbol":"LAURUSLABS25AUG870CE","last_price":7.15,"volume":929900,"average_price":6.17,"oi":428400.0,"net_change":-0.4,"total_buy_quantity":460700.0,"total_sell_quantity":353600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.55,"last_trade_time":"1754992699397","oi_day_high":496400.0,"oi_day_low":414800.0},"NSE_FO:OIL25AUG440CE":{"ohlc":{"open":6.1,"high":6.95,"low":5.1,"close":5.5},"depth":{"buy":[{"quantity":1400,"price":5.5,"orders":1},{"quantity":1400,"price":5.45,"orders":1},{"quantity":1400,"price":5.4,"orders":1},{"quantity":1400,"price":5.35,"orders":1},{"quantity":2800,"price":5.3,"orders":2}],"sell":[{"quantity":1400,"price":5.6,"orders":1},{"quantity":2800,"price":5.65,"orders":2},{"quantity":4200,"price":5.7,"orders":3},{"quantity":2800,"price":5.75,"orders":2},{"quantity":4200,"price":5.8,"orders":3}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|125428","symbol":"OIL25AUG440CE","last_price":5.5,"volume":707000,"average_price":5.89,"oi":439600.0,"net_change":-0.8,"total_buy_quantity":236600.0,"total_sell_quantity":275800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.3,"last_trade_time":"1754992791743","oi_day_high":460600.0,"oi_day_low":375200.0},"NSE_FO:PNBHOUSING25AUG980CE":{"ohlc":{"open":0.6,"high":1.0,"low":0.6,"close":0.75},"depth":{"buy":[{"quantity":650,"price":0.75,"orders":1},{"quantity":650,"price":0.7,"orders":1},{"quantity":650,"price":0.65,"orders":1},{"quantity":2600,"price":0.6,"orders":1},{"quantity":6500,"price":0.5,"orders":1}],"sell":[{"quantity":1300,"price":1.15,"orders":2},{"quantity":650,"price":1.2,"orders":1},{"quantity":650,"price":1.3,"orders":1},{"quantity":650,"price":1.5,"orders":1},{"quantity":650,"price":1.95,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|126712","symbol":"PNBHOUSING25AUG980CE","last_price":0.75,"volume":13650,"average_price":0.76,"oi":234650.0,"net_change":0.15,"total_buy_quantity":59800.0,"total_sell_quantity":8450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1754991966299","oi_day_high":247650.0,"oi_day_low":234650.0},"NSE_FO:OBEROIRLTY25AUG1640PE":{"ohlc":{"open":50.05,"high":55.5,"low":38.85,"close":47.35},"depth":{"buy":[{"quantity":350,"price":45.35,"orders":1},{"quantity":350,"price":45.3,"orders":1},{"quantity":350,"price":44.95,"orders":1},{"quantity":350,"price":44.65,"orders":1},{"quantity":350,"price":44.6,"orders":1}],"sell":[{"quantity":350,"price":48.55,"orders":1},{"quantity":350,"price":48.6,"orders":1},{"quantity":350,"price":49.4,"orders":1},{"quantity":350,"price":49.5,"orders":1},{"quantity":350,"price":49.55,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|124649","symbol":"OBEROIRLTY25AUG1640PE","last_price":47.35,"volume":38850,"average_price":43.66,"oi":56000.0,"net_change":-5.45,"total_buy_quantity":37100.0,"total_sell_quantity":37450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":110.05,"last_trade_time":"1754992226013","oi_day_high":59850.0,"oi_day_low":52500.0},"NSE_FO:GRASIM25AUG2740PE":{"ohlc":{"open":35.05,"high":59.75,"low":35.0,"close":43.0},"depth":{"buy":[{"quantity":250,"price":42.05,"orders":1},{"quantity":500,"price":42.0,"orders":2},{"quantity":1000,"price":33.65,"orders":1},{"quantity":10000,"price":30.7,"orders":1},{"quantity":750,"price":29.95,"orders":1}],"sell":[{"quantity":250,"price":43.5,"orders":1},{"quantity":250,"price":44.5,"orders":1},{"quantity":250,"price":44.55,"orders":1},{"quantity":250,"price":45.8,"orders":1},{"quantity":250,"price":45.85,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|88524","symbol":"GRASIM25AUG2740PE","last_price":43.0,"volume":202250,"average_price":48.1,"oi":78000.0,"net_change":4.1,"total_buy_quantity":40500.0,"total_sell_quantity":26000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":88.8,"last_trade_time":"1754992764589","oi_day_high":78000.0,"oi_day_low":65000.0},"NSE_FO:DALBHARAT25AUG2220PE":{"ohlc":{"open":32.0,"high":32.0,"low":20.75,"close":22.85},"depth":{"buy":[{"quantity":325,"price":23.05,"orders":1},{"quantity":650,"price":23.0,"orders":2},{"quantity":325,"price":22.95,"orders":1},{"quantity":325,"price":21.7,"orders":1},{"quantity":1300,"price":17.1,"orders":1}],"sell":[{"quantity":325,"price":25.95,"orders":1},{"quantity":325,"price":26.0,"orders":1},{"quantity":325,"price":26.05,"orders":1},{"quantity":325,"price":26.25,"orders":1},{"quantity":325,"price":26.35,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|82446","symbol":"DALBHARAT25AUG2220PE","last_price":22.85,"volume":3575,"average_price":25.1,"oi":5850.0,"net_change":-14.5,"total_buy_quantity":49075.0,"total_sell_quantity":24375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":88.65,"last_trade_time":"1754992439669","oi_day_high":5850.0,"oi_day_low":5525.0},"NSE_FO:INDIGO25AUG5900CE":{"ohlc":{"open":101.45,"high":141.0,"low":94.95,"close":117.0},"depth":{"buy":[{"quantity":150,"price":116.25,"orders":1},{"quantity":150,"price":116.2,"orders":1},{"quantity":150,"price":116.15,"orders":1},{"quantity":450,"price":116.1,"orders":2},{"quantity":150,"price":116.05,"orders":1}],"sell":[{"quantity":150,"price":117.4,"orders":1},{"quantity":150,"price":117.9,"orders":1},{"quantity":1200,"price":118.0,"orders":3},{"quantity":150,"price":118.95,"orders":1},{"quantity":150,"price":119.0,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|105597","symbol":"INDIGO25AUG5900CE","last_price":117.0,"volume":1167300,"average_price":122.46,"oi":193500.0,"net_change":14.95,"total_buy_quantity":41700.0,"total_sell_quantity":46500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":264.45,"last_trade_time":"1754992797702","oi_day_high":303600.0,"oi_day_low":193500.0},"NSE_FO:NTPC25AUG335PE":{"ohlc":{"open":3.15,"high":3.3,"low":1.45,"close":1.8},"depth":{"buy":[{"quantity":27000,"price":1.75,"orders":16},{"quantity":19500,"price":1.7,"orders":7},{"quantity":19500,"price":1.65,"orders":8},{"quantity":19500,"price":1.6,"orders":7},{"quantity":75000,"price":1.55,"orders":8}],"sell":[{"quantity":37500,"price":1.85,"orders":14},{"quantity":37500,"price":1.9,"orders":9},{"quantity":34500,"price":1.95,"orders":8},{"quantity":27000,"price":2.0,"orders":9},{"quantity":10500,"price":2.05,"orders":4}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|118502","symbol":"NTPC25AUG335PE","last_price":1.8,"volume":5505000,"average_price":2.0,"oi":2461500.0,"net_change":-1.4,"total_buy_quantity":514500.0,"total_sell_quantity":702000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.2,"last_trade_time":"1754992781183","oi_day_high":2512500.0,"oi_day_low":1779000.0},"NSE_FO:HUDCO25AUG210CE":{"ohlc":{"open":5.8,"high":6.4,"low":4.5,"close":5.35},"depth":{"buy":[{"quantity":8325,"price":5.35,"orders":3},{"quantity":5550,"price":5.3,"orders":2},{"quantity":8325,"price":5.25,"orders":3},{"quantity":5550,"price":5.2,"orders":2},{"quantity":5550,"price":5.15,"orders":2}],"sell":[{"quantity":13875,"price":5.5,"orders":5},{"quantity":8325,"price":5.55,"orders":3},{"quantity":5550,"price":5.6,"orders":2},{"quantity":5550,"price":5.65,"orders":2},{"quantity":2775,"price":5.7,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|102043","symbol":"HUDCO25AUG210CE","last_price":5.35,"volume":1889775,"average_price":5.65,"oi":1487400.0,"net_change":-0.6,"total_buy_quantity":549450.0,"total_sell_quantity":679875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.95,"last_trade_time":"1754992769023","oi_day_high":1565100.0,"oi_day_low":1437450.0},"NSE_FO:BAJFINANCE25AUG900PE":{"ohlc":{"open":28.05,"high":49.0,"low":25.0,"close":48.6},"depth":{"buy":[{"quantity":750,"price":48.7,"orders":1},{"quantity":750,"price":48.65,"orders":1},{"quantity":1500,"price":48.4,"orders":2},{"quantity":750,"price":48.3,"orders":1},{"quantity":3000,"price":48.25,"orders":3}],"sell":[{"quantity":750,"price":49.4,"orders":1},{"quantity":750,"price":49.45,"orders":1},{"quantity":750,"price":49.65,"orders":1},{"quantity":6000,"price":50.1,"orders":1},{"quantity":6000,"price":50.4,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|79977","symbol":"BAJFINANCE25AUG900PE","last_price":48.6,"volume":738750,"average_price":39.84,"oi":3476250.0,"net_change":19.35,"total_buy_quantity":97500.0,"total_sell_quantity":80250.0,"lower_circuit_limit":2.65,"upper_circuit_limit":80.15,"last_trade_time":"1754992740009","oi_day_high":3765750.0,"oi_day_low":3476250.0},"NSE_FO:IDFCFIRSTB25AUG69PE":{"ohlc":{"open":1.05,"high":1.35,"low":0.9,"close":1.3},"depth":{"buy":[{"quantity":37100,"price":1.25,"orders":3},{"quantity":27825,"price":1.2,"orders":2},{"quantity":37100,"price":1.15,"orders":4},{"quantity":46375,"price":1.1,"orders":2},{"quantity":9275,"price":1.05,"orders":1}],"sell":[{"quantity":74200,"price":1.35,"orders":4},{"quantity":185500,"price":1.4,"orders":6},{"quantity":27825,"price":1.45,"orders":3},{"quantity":18550,"price":1.5,"orders":2},{"quantity":9275,"price":1.55,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|96567","symbol":"IDFCFIRSTB25AUG69PE","last_price":1.3,"volume":4600400,"average_price":1.09,"oi":6149325.0,"net_change":0.2,"total_buy_quantity":2736125.0,"total_sell_quantity":1446900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1754992775008","oi_day_high":6371925.0,"oi_day_low":5908175.0},"NSE_FO:ADANIENSOL25AUG800CE":{"ohlc":{"open":23.25,"high":25.4,"low":17.05,"close":18.95},"depth":{"buy":[{"quantity":675,"price":18.2,"orders":1},{"quantity":1350,"price":18.15,"orders":2},{"quantity":675,"price":18.1,"orders":1},{"quantity":1350,"price":18.05,"orders":2},{"quantity":1350,"price":18.0,"orders":2}],"sell":[{"quantity":675,"price":18.6,"orders":1},{"quantity":675,"price":18.85,"orders":1},{"quantity":675,"price":18.9,"orders":1},{"quantity":2025,"price":18.95,"orders":3},{"quantity":1350,"price":19.0,"orders":2}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|75555","symbol":"ADANIENSOL25AUG800CE","last_price":18.95,"volume":962550,"average_price":21.38,"oi":1113750.0,"net_change":-3.8,"total_buy_quantity":306450.0,"total_sell_quantity":174825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.9,"last_trade_time":"1754992799942","oi_day_high":1150875.0,"oi_day_low":1096875.0},"NSE_FO:FORTIS25AUG860CE":{"ohlc":{"open":68.0,"high":78.35,"low":67.45,"close":76.75},"depth":{"buy":[{"quantity":775,"price":73.9,"orders":1},{"quantity":775,"price":73.75,"orders":1},{"quantity":775,"price":73.3,"orders":1},{"quantity":3875,"price":71.55,"orders":1},{"quantity":3100,"price":70.75,"orders":1}],"sell":[{"quantity":775,"price":75.2,"orders":1},{"quantity":775,"price":75.25,"orders":1},{"quantity":775,"price":77.65,"orders":1},{"quantity":7750,"price":78.85,"orders":1},{"quantity":3100,"price":79.45,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|95411","symbol":"FORTIS25AUG860CE","last_price":76.75,"volume":22475,"average_price":73.62,"oi":96100.0,"net_change":8.45,"total_buy_quantity":73625.0,"total_sell_quantity":71300.0,"lower_circuit_limit":23.7,"upper_circuit_limit":112.9,"last_trade_time":"1754991716603","oi_day_high":96875.0,"oi_day_low":93000.0},"NSE_FO:CHOLAFIN25AUG1440CE":{"ohlc":{"open":54.8,"high":55.55,"low":41.45,"close":41.6},"depth":{"buy":[{"quantity":1250,"price":39.3,"orders":2},{"quantity":625,"price":38.2,"orders":1},{"quantity":625,"price":38.15,"orders":1},{"quantity":625,"price":37.95,"orders":1},{"quantity":625,"price":37.9,"orders":1}],"sell":[{"quantity":625,"price":39.95,"orders":1},{"quantity":625,"price":40.0,"orders":1},{"quantity":625,"price":41.85,"orders":1},{"quantity":1250,"price":41.9,"orders":2},{"quantity":625,"price":42.0,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|87246","symbol":"CHOLAFIN25AUG1440CE","last_price":41.6,"volume":52500,"average_price":46.36,"oi":96875.0,"net_change":-19.95,"total_buy_quantity":70625.0,"total_sell_quantity":54375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":123.3,"last_trade_time":"1754991461597","oi_day_high":101875.0,"oi_day_low":96250.0},"NSE_FO:NCC25AUG220CE":{"ohlc":{"open":6.95,"high":7.3,"low":5.8,"close":5.9},"depth":{"buy":[{"quantity":5400,"price":5.9,"orders":2},{"quantity":5400,"price":5.85,"orders":2},{"quantity":5400,"price":5.8,"orders":2},{"quantity":2700,"price":5.75,"orders":1},{"quantity":8100,"price":5.7,"orders":1}],"sell":[{"quantity":2700,"price":6.1,"orders":1},{"quantity":8100,"price":6.15,"orders":3},{"quantity":8100,"price":6.2,"orders":3},{"quantity":2700,"price":6.25,"orders":1},{"quantity":2700,"price":6.3,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|122106","symbol":"NCC25AUG220CE","last_price":5.9,"volume":1004400,"average_price":6.49,"oi":996300.0,"net_change":-1.3,"total_buy_quantity":348300.0,"total_sell_quantity":445500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.2,"last_trade_time":"1754992775103","oi_day_high":1017900.0,"oi_day_low":980100.0},"NSE_FO:BOSCHLTD25AUG40500CE":{"ohlc":{"open":389.95,"high":399.45,"low":261.45,"close":280.05},"depth":{"buy":[{"quantity":25,"price":280.05,"orders":1},{"quantity":25,"price":280.0,"orders":1},{"quantity":25,"price":271.05,"orders":1},{"quantity":25,"price":270.0,"orders":1},{"quantity":50,"price":269.0,"orders":1}],"sell":[{"quantity":25,"price":301.75,"orders":1},{"quantity":25,"price":301.8,"orders":1},{"quantity":25,"price":304.05,"orders":1},{"quantity":25,"price":304.95,"orders":1},{"quantity":25,"price":305.0,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|74887","symbol":"BOSCHLTD25AUG40500CE","last_price":280.05,"volume":3700,"average_price":330.47,"oi":10475.0,"net_change":-79.4,"total_buy_quantity":3800.0,"total_sell_quantity":4075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":851.45,"last_trade_time":"1754992768039","oi_day_high":10750.0,"oi_day_low":10475.0},"NSE_FO:MUTHOOTFIN25AUG2600PE":{"ohlc":{"open":90.0,"high":126.0,"low":90.0,"close":126.0},"depth":{"buy":[{"quantity":275,"price":123.9,"orders":1},{"quantity":275,"price":123.8,"orders":1},{"quantity":275,"price":123.75,"orders":1},{"quantity":275,"price":119.05,"orders":1},{"quantity":275,"price":119.0,"orders":1}],"sell":[{"quantity":275,"price":128.95,"orders":1},{"quantity":275,"price":129.0,"orders":1},{"quantity":275,"price":129.1,"orders":1},{"quantity":275,"price":129.15,"orders":1},{"quantity":1375,"price":134.85,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|120582","symbol":"MUTHOOTFIN25AUG2600PE","last_price":126.0,"volume":189200,"average_price":105.47,"oi":106150.0,"net_change":40.45,"total_buy_quantity":20350.0,"total_sell_quantity":12925.0,"lower_circuit_limit":14.75,"upper_circuit_limit":156.35,"last_trade_time":"1754992789284","oi_day_high":124850.0,"oi_day_low":104775.0},"NSE_FO:PFC25AUG410CE":{"ohlc":{"open":13.95,"high":17.5,"low":10.2,"close":10.75},"depth":{"buy":[{"quantity":5200,"price":10.55,"orders":4},{"quantity":7800,"price":10.5,"orders":6},{"quantity":6500,"price":10.45,"orders":5},{"quantity":3900,"price":10.4,"orders":3},{"quantity":2600,"price":10.35,"orders":2}],"sell":[{"quantity":2600,"price":10.75,"orders":2},{"quantity":1300,"price":10.8,"orders":1},{"quantity":5200,"price":10.85,"orders":4},{"quantity":7800,"price":10.9,"orders":2},{"quantity":2600,"price":10.95,"orders":2}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|122476","symbol":"PFC25AUG410CE","last_price":10.75,"volume":3403400,"average_price":13.25,"oi":2610400.0,"net_change":-3.05,"total_buy_quantity":266500.0,"total_sell_quantity":505700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.8,"last_trade_time":"1754992786237","oi_day_high":2702700.0,"oi_day_low":2392000.0},"NSE_FO:DLF25AUG780PE":{"ohlc":{"open":26.95,"high":33.35,"low":25.65,"close":30.4},"depth":{"buy":[{"quantity":1650,"price":30.4,"orders":2},{"quantity":825,"price":30.3,"orders":1},{"quantity":825,"price":30.25,"orders":1},{"quantity":825,"price":30.0,"orders":1},{"quantity":825,"price":29.95,"orders":1}],"sell":[{"quantity":825,"price":30.65,"orders":1},{"quantity":825,"price":30.7,"orders":1},{"quantity":825,"price":30.75,"orders":1},{"quantity":825,"price":30.85,"orders":1},{"quantity":825,"price":30.9,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|92575","symbol":"DLF25AUG780PE","last_price":30.4,"volume":730950,"average_price":28.48,"oi":1070850.0,"net_change":4.6,"total_buy_quantity":160875.0,"total_sell_quantity":100650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.6,"last_trade_time":"1754992785223","oi_day_high":1133550.0,"oi_day_low":1070025.0},"NSE_FO:SHRIRAMFIN25AUG630CE":{"ohlc":{"open":11.25,"high":11.85,"low":8.65,"close":8.7},"depth":{"buy":[{"quantity":1650,"price":8.65,"orders":2},{"quantity":825,"price":8.6,"orders":1},{"quantity":1650,"price":8.5,"orders":2},{"quantity":825,"price":8.45,"orders":1},{"quantity":1650,"price":8.4,"orders":1}],"sell":[{"quantity":1650,"price":8.8,"orders":2},{"quantity":2475,"price":8.85,"orders":2},{"quantity":3300,"price":8.9,"orders":3},{"quantity":2475,"price":8.95,"orders":2},{"quantity":825,"price":9.0,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|133702","symbol":"SHRIRAMFIN25AUG630CE","last_price":8.7,"volume":485925,"average_price":10.04,"oi":811800.0,"net_change":-3.2,"total_buy_quantity":293700.0,"total_sell_quantity":208725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.9,"last_trade_time":"1754992793566","oi_day_high":830775.0,"oi_day_low":776325.0},"NSE_FO:HINDZINC25AUG420PE":{"ohlc":{"open":8.55,"high":9.0,"low":6.1,"close":6.75},"depth":{"buy":[{"quantity":3675,"price":6.85,"orders":3},{"quantity":2450,"price":6.8,"orders":2},{"quantity":2450,"price":6.75,"orders":2},{"quantity":2450,"price":6.7,"orders":2},{"quantity":1225,"price":6.65,"orders":1}],"sell":[{"quantity":1225,"price":7.0,"orders":1},{"quantity":1225,"price":7.05,"orders":1},{"quantity":3675,"price":7.1,"orders":3},{"quantity":1225,"price":7.2,"orders":1},{"quantity":1225,"price":7.25,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|101769","symbol":"HINDZINC25AUG420PE","last_price":6.75,"volume":602700,"average_price":7.22,"oi":667625.0,"net_change":-3.45,"total_buy_quantity":279300.0,"total_sell_quantity":229075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.2,"last_trade_time":"1754992682318","oi_day_high":733775.0,"oi_day_low":659050.0},"NSE_FO:BANKBARODA25AUG237.5CE":{"ohlc":{"open":10.3,"high":10.55,"low":8.65,"close":8.65},"depth":{"buy":[{"quantity":2925,"price":8.55,"orders":1},{"quantity":5850,"price":8.5,"orders":2},{"quantity":2925,"price":8.45,"orders":1},{"quantity":20475,"price":8.05,"orders":2},{"quantity":20475,"price":7.85,"orders":2}],"sell":[{"quantity":2925,"price":8.75,"orders":1},{"quantity":2925,"price":8.8,"orders":1},{"quantity":2925,"price":8.85,"orders":1},{"quantity":2925,"price":9.5,"orders":1},{"quantity":8775,"price":9.55,"orders":2}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|71616","symbol":"BANKBARODA25AUG237.5CE","last_price":8.65,"volume":488475,"average_price":9.67,"oi":248625.0,"net_change":-1.2,"total_buy_quantity":263250.0,"total_sell_quantity":178425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.85,"last_trade_time":"1754992620277","oi_day_high":272025.0,"oi_day_low":222300.0},"NSE_FO:ABB25AUG5500PE":{"ohlc":{"open":435.05,"high":435.05,"low":435.05,"close":435.05},"depth":{"buy":[{"quantity":125,"price":434.05,"orders":1},{"quantity":250,"price":434.0,"orders":1},{"quantity":125,"price":418.5,"orders":1},{"quantity":2625,"price":418.45,"orders":2},{"quantity":125,"price":418.4,"orders":1}],"sell":[{"quantity":125,"price":453.0,"orders":1},{"quantity":125,"price":453.05,"orders":1},{"quantity":125,"price":453.1,"orders":1},{"quantity":125,"price":453.15,"orders":1},{"quantity":875,"price":460.7,"orders":2}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|62789","symbol":"ABB25AUG5500PE","last_price":435.05,"volume":125,"average_price":435.05,"oi":85875.0,"net_change":-10.4,"total_buy_quantity":11000.0,"total_sell_quantity":8375.0,"lower_circuit_limit":184.8,"upper_circuit_limit":706.1,"last_trade_time":"1754983749103","oi_day_high":85875.0,"oi_day_low":85875.0},"NSE_FO:POONAWALLA25AUG420PE":{"ohlc":{"open":4.0,"high":4.0,"low":2.2,"close":2.55},"depth":{"buy":[{"quantity":1700,"price":2.55,"orders":1},{"quantity":3400,"price":2.5,"orders":2},{"quantity":3400,"price":2.45,"orders":2},{"quantity":6800,"price":2.4,"orders":4},{"quantity":5100,"price":2.35,"orders":3}],"sell":[{"quantity":6800,"price":2.7,"orders":4},{"quantity":5100,"price":2.75,"orders":3},{"quantity":5100,"price":2.8,"orders":3},{"quantity":1700,"price":2.85,"orders":1},{"quantity":10200,"price":2.9,"orders":2}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|130491","symbol":"POONAWALLA25AUG420PE","last_price":2.55,"volume":171700,"average_price":2.66,"oi":202300.0,"net_change":-1.45,"total_buy_quantity":244800.0,"total_sell_quantity":268600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.0,"last_trade_time":"1754992714518","oi_day_high":229500.0,"oi_day_low":202300.0},"NSE_FO:360ONE25AUG1060CE":{"ohlc":{"open":16.0,"high":16.65,"low":7.2,"close":7.0},"depth":{"buy":[{"quantity":500,"price":7.0,"orders":1},{"quantity":6500,"price":6.5,"orders":1},{"quantity":500,"price":6.1,"orders":1},{"quantity":500,"price":6.05,"orders":1},{"quantity":500,"price":5.95,"orders":1}],"sell":[{"quantity":500,"price":7.6,"orders":1},{"quantity":1000,"price":7.65,"orders":2},{"quantity":500,"price":8.05,"orders":1},{"quantity":500,"price":8.35,"orders":1},{"quantity":500,"price":8.4,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|62612","symbol":"360ONE25AUG1060CE","last_price":7.0,"volume":71000,"average_price":9.51,"oi":176000.0,"net_change":-9.8,"total_buy_quantity":85500.0,"total_sell_quantity":115000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.45,"last_trade_time":"1754992790142","oi_day_high":196000.0,"oi_day_low":175500.0},"NSE_FO:ANGELONE25AUG2600CE":{"ohlc":{"open":77.95,"high":78.75,"low":45.85,"close":49.15},"depth":{"buy":[{"quantity":250,"price":49.15,"orders":1},{"quantity":500,"price":48.85,"orders":1},{"quantity":250,"price":48.0,"orders":1},{"quantity":500,"price":47.95,"orders":2},{"quantity":250,"price":47.9,"orders":1}],"sell":[{"quantity":250,"price":49.8,"orders":1},{"quantity":250,"price":49.9,"orders":1},{"quantity":250,"price":49.95,"orders":1},{"quantity":1250,"price":50.0,"orders":5},{"quantity":250,"price":50.65,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|77052","symbol":"ANGELONE25AUG2600CE","last_price":49.15,"volume":387500,"average_price":55.88,"oi":223500.0,"net_change":-19.45,"total_buy_quantity":85250.0,"total_sell_quantity":55000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":177.55,"last_trade_time":"1754992777831","oi_day_high":225000.0,"oi_day_low":194750.0},"NSE_FO:CANBK25AUG107PE":{"ohlc":{"open":1.45,"high":1.55,"low":1.15,"close":1.2},"depth":{"buy":[{"quantity":33750,"price":1.2,"orders":4},{"quantity":81000,"price":1.15,"orders":8},{"quantity":168750,"price":1.1,"orders":7},{"quantity":94500,"price":1.05,"orders":5},{"quantity":114750,"price":1.0,"orders":6}],"sell":[{"quantity":87750,"price":1.25,"orders":8},{"quantity":74250,"price":1.3,"orders":8},{"quantity":135000,"price":1.35,"orders":8},{"quantity":54000,"price":1.4,"orders":6},{"quantity":60750,"price":1.45,"orders":5}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|76704","symbol":"CANBK25AUG107PE","last_price":1.2,"volume":1626750,"average_price":1.32,"oi":2281500.0,"net_change":-0.25,"total_buy_quantity":1235250.0,"total_sell_quantity":1660500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1754992737633","oi_day_high":2335500.0,"oi_day_low":2200500.0},"NSE_FO:TATAELXSI25AUG6100PE":{"ohlc":{"open":429.35,"high":429.35,"low":429.35,"close":429.35},"depth":{"buy":[{"quantity":400,"price":502.55,"orders":2},{"quantity":100,"price":502.5,"orders":1},{"quantity":500,"price":502.15,"orders":1},{"quantity":400,"price":496.7,"orders":1},{"quantity":1000,"price":488.3,"orders":1}],"sell":[{"quantity":700,"price":536.65,"orders":4},{"quantity":100,"price":536.7,"orders":1},{"quantity":500,"price":539.35,"orders":1},{"quantity":400,"price":539.4,"orders":1},{"quantity":300,"price":539.7,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|137654","symbol":"TATAELXSI25AUG6100PE","last_price":429.35,"volume":0,"average_price":0.0,"oi":6200.0,"net_change":0.0,"total_buy_quantity":10000.0,"total_sell_quantity":8500.0,"lower_circuit_limit":166.65,"upper_circuit_limit":692.05,"last_trade_time":"1754901900000","oi_day_high":6200.0,"oi_day_low":6200.0},"NSE_FO:INDIANB25AUG620CE":{"ohlc":{"open":57.1,"high":58.15,"low":53.75,"close":54.25},"depth":{"buy":[{"quantity":1000,"price":53.0,"orders":1},{"quantity":1000,"price":52.9,"orders":1},{"quantity":1000,"price":52.8,"orders":1},{"quantity":1000,"price":52.75,"orders":1},{"quantity":1000,"price":52.65,"orders":1}],"sell":[{"quantity":2000,"price":54.15,"orders":2},{"quantity":1000,"price":54.2,"orders":1},{"quantity":1000,"price":54.45,"orders":1},{"quantity":1000,"price":55.25,"orders":1},{"quantity":1000,"price":55.3,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|46073","symbol":"INDIANB25AUG620CE","last_price":54.25,"volume":17000,"average_price":55.69,"oi":94000.0,"net_change":-3.3,"total_buy_quantity":132000.0,"total_sell_quantity":117000.0,"lower_circuit_limit":21.0,"upper_circuit_limit":94.1,"last_trade_time":"1754990462294","oi_day_high":97000.0,"oi_day_low":93000.0},"NSE_FO:UNIONBANK25AUG130CE":{"ohlc":{"open":7.1,"high":8.0,"low":6.45,"close":7.0},"depth":{"buy":[{"quantity":4425,"price":7.05,"orders":1},{"quantity":4425,"price":7.0,"orders":1},{"quantity":44250,"price":6.85,"orders":3},{"quantity":8850,"price":6.8,"orders":2},{"quantity":4425,"price":6.7,"orders":1}],"sell":[{"quantity":4425,"price":7.15,"orders":1},{"quantity":8850,"price":7.2,"orders":2},{"quantity":4425,"price":7.25,"orders":1},{"quantity":8850,"price":7.3,"orders":2},{"quantity":4425,"price":7.35,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|50606","symbol":"UNIONBANK25AUG130CE","last_price":7.0,"volume":1907175,"average_price":6.9,"oi":3566550.0,"net_change":0.8,"total_buy_quantity":606225.0,"total_sell_quantity":721275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.2,"last_trade_time":"1754992792365","oi_day_high":4464825.0,"oi_day_low":3566550.0},"NSE_FO:DIVISLAB25AUG6600CE":{"ohlc":{"open":12.2,"high":12.2,"low":8.8,"close":9.3},"depth":{"buy":[{"quantity":100,"price":9.25,"orders":1},{"quantity":300,"price":9.2,"orders":3},{"quantity":300,"price":9.0,"orders":2},{"quantity":200,"price":8.9,"orders":1},{"quantity":200,"price":8.85,"orders":1}],"sell":[{"quantity":300,"price":9.6,"orders":1},{"quantity":200,"price":9.65,"orders":2},{"quantity":100,"price":9.7,"orders":1},{"quantity":200,"price":9.75,"orders":2},{"quantity":400,"price":9.95,"orders":3}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|91883","symbol":"DIVISLAB25AUG6600CE","last_price":9.3,"volume":86800,"average_price":10.06,"oi":156400.0,"net_change":-2.85,"total_buy_quantity":58900.0,"total_sell_quantity":23300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.05,"last_trade_time":"1754992691813","oi_day_high":159200.0,"oi_day_low":147700.0},"NSE_FO:SBIN25AUG800PE":{"ohlc":{"open":3.5,"high":3.9,"low":3.2,"close":3.8},"depth":{"buy":[{"quantity":23250,"price":3.7,"orders":11},{"quantity":28500,"price":3.65,"orders":9},{"quantity":46500,"price":3.6,"orders":13},{"quantity":18000,"price":3.55,"orders":9},{"quantity":20250,"price":3.5,"orders":14}],"sell":[{"quantity":9000,"price":3.8,"orders":7},{"quantity":12750,"price":3.85,"orders":11},{"quantity":13500,"price":3.9,"orders":14},{"quantity":12000,"price":3.95,"orders":7},{"quantity":18750,"price":4.0,"orders":15}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|134247","symbol":"SBIN25AUG800PE","last_price":3.8,"volume":7256250,"average_price":3.56,"oi":7823250.0,"net_change":0.15,"total_buy_quantity":646500.0,"total_sell_quantity":526500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.65,"last_trade_time":"1754992788133","oi_day_high":7981500.0,"oi_day_low":7494750.0},"NSE_FO:AUROPHARMA25AUG1140PE":{"ohlc":{"open":87.75,"high":87.75,"low":75.9,"close":86.95},"depth":{"buy":[{"quantity":550,"price":84.05,"orders":1},{"quantity":550,"price":84.0,"orders":1},{"quantity":550,"price":83.95,"orders":1},{"quantity":550,"price":83.0,"orders":1},{"quantity":550,"price":82.95,"orders":1}],"sell":[{"quantity":550,"price":87.9,"orders":1},{"quantity":550,"price":87.95,"orders":1},{"quantity":550,"price":88.0,"orders":1},{"quantity":550,"price":88.05,"orders":1},{"quantity":1100,"price":88.2,"orders":2}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|69306","symbol":"AUROPHARMA25AUG1140PE","last_price":86.95,"volume":6600,"average_price":81.78,"oi":77550.0,"net_change":-1.7,"total_buy_quantity":52250.0,"total_sell_quantity":37400.0,"lower_circuit_limit":39.95,"upper_circuit_limit":137.35,"last_trade_time":"1754991235649","oi_day_high":78100.0,"oi_day_low":77000.0},"NSE_FO:TATAMOTORS25AUG670PE":{"ohlc":{"open":21.85,"high":24.05,"low":17.35,"close":20.5},"depth":{"buy":[{"quantity":1600,"price":20.4,"orders":2},{"quantity":800,"price":20.35,"orders":1},{"quantity":3200,"price":20.3,"orders":3},{"quantity":3200,"price":20.25,"orders":4},{"quantity":23200,"price":20.2,"orders":2}],"sell":[{"quantity":800,"price":20.6,"orders":1},{"quantity":1600,"price":20.65,"orders":2},{"quantity":2400,"price":20.7,"orders":3},{"quantity":800,"price":20.75,"orders":1},{"quantity":1600,"price":21.75,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|139339","symbol":"TATAMOTORS25AUG670PE","last_price":20.5,"volume":1174400,"average_price":20.17,"oi":1461600.0,"net_change":-2.0,"total_buy_quantity":173600.0,"total_sell_quantity":92000.0,"lower_circuit_limit":0.35,"upper_circuit_limit":44.65,"last_trade_time":"1754992786567","oi_day_high":1553600.0,"oi_day_low":1447200.0},"NSE_FO:BHARATFORG25AUG1160CE":{"ohlc":{"open":30.5,"high":36.0,"low":22.65,"close":25.3},"depth":{"buy":[{"quantity":500,"price":24.75,"orders":1},{"quantity":1000,"price":24.7,"orders":2},{"quantity":500,"price":24.65,"orders":1},{"quantity":1000,"price":24.35,"orders":2},{"quantity":500,"price":24.2,"orders":1}],"sell":[{"quantity":500,"price":25.45,"orders":1},{"quantity":500,"price":25.5,"orders":1},{"quantity":500,"price":25.9,"orders":1},{"quantity":1000,"price":25.95,"orders":2},{"quantity":500,"price":26.0,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|81835","symbol":"BHARATFORG25AUG1160CE","last_price":25.3,"volume":319500,"average_price":29.79,"oi":534500.0,"net_change":-6.95,"total_buy_quantity":135000.0,"total_sell_quantity":89000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.0,"last_trade_time":"1754992754361","oi_day_high":549000.0,"oi_day_low":532000.0},"NSE_FO:BANDHANBNK25AUG167.5PE":{"ohlc":{"open":5.5,"high":5.75,"low":4.35,"close":4.9},"depth":{"buy":[{"quantity":10800,"price":4.85,"orders":3},{"quantity":10800,"price":4.8,"orders":3},{"quantity":7200,"price":4.75,"orders":2},{"quantity":7200,"price":4.7,"orders":2},{"quantity":3600,"price":4.65,"orders":1}],"sell":[{"quantity":7200,"price":4.95,"orders":2},{"quantity":7200,"price":5.0,"orders":2},{"quantity":7200,"price":5.05,"orders":2},{"quantity":3600,"price":5.1,"orders":1},{"quantity":3600,"price":5.15,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|71281","symbol":"BANDHANBNK25AUG167.5PE","last_price":4.9,"volume":122400,"average_price":4.98,"oi":414000.0,"net_change":-1.0,"total_buy_quantity":601200.0,"total_sell_quantity":338400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.9,"last_trade_time":"1754992718093","oi_day_high":435600.0,"oi_day_low":410400.0},"NSE_FO:CROMPTON25AUG325PE":{"ohlc":{"open":10.8,"high":11.75,"low":7.9,"close":9.35},"depth":{"buy":[{"quantity":1800,"price":10.1,"orders":1},{"quantity":1800,"price":10.05,"orders":1},{"quantity":1800,"price":9.75,"orders":1},{"quantity":3600,"price":9.55,"orders":2},{"quantity":14400,"price":9.35,"orders":1}],"sell":[{"quantity":1800,"price":10.4,"orders":1},{"quantity":1800,"price":10.45,"orders":1},{"quantity":1800,"price":10.5,"orders":1},{"quantity":1800,"price":10.55,"orders":1},{"quantity":1800,"price":10.65,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|80930","symbol":"CROMPTON25AUG325PE","last_price":9.35,"volume":54000,"average_price":9.67,"oi":199800.0,"net_change":-1.45,"total_buy_quantity":262800.0,"total_sell_quantity":228600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.8,"last_trade_time":"1754988324049","oi_day_high":199800.0,"oi_day_low":194400.0},"NSE_FO:ASHOKLEY25AUG120PE":{"ohlc":{"open":3.1,"high":3.3,"low":2.7,"close":3.1},"depth":{"buy":[{"quantity":5000,"price":3.05,"orders":1},{"quantity":35000,"price":3.0,"orders":7},{"quantity":35000,"price":2.95,"orders":7},{"quantity":70000,"price":2.9,"orders":7},{"quantity":25000,"price":2.85,"orders":5}],"sell":[{"quantity":10000,"price":3.1,"orders":2},{"quantity":40000,"price":3.15,"orders":8},{"quantity":45000,"price":3.2,"orders":8},{"quantity":220000,"price":3.25,"orders":11},{"quantity":60000,"price":3.3,"orders":8}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|77803","symbol":"ASHOKLEY25AUG120PE","last_price":3.1,"volume":2235000,"average_price":2.99,"oi":3145000.0,"net_change":0.1,"total_buy_quantity":1150000.0,"total_sell_quantity":1200000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1754992789129","oi_day_high":3200000.0,"oi_day_low":3025000.0},"NSE_FO:GAIL25AUG177.5CE":{"ohlc":{"open":1.95,"high":2.45,"low":1.9,"close":2.05},"depth":{"buy":[{"quantity":22050,"price":1.95,"orders":7},{"quantity":15750,"price":1.9,"orders":4},{"quantity":34650,"price":1.85,"orders":4},{"quantity":28350,"price":1.8,"orders":2},{"quantity":3150,"price":1.75,"orders":1}],"sell":[{"quantity":15750,"price":2.05,"orders":5},{"quantity":22050,"price":2.1,"orders":5},{"quantity":18900,"price":2.15,"orders":4},{"quantity":18900,"price":2.2,"orders":4},{"quantity":63000,"price":2.25,"orders":5}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|86617","symbol":"GAIL25AUG177.5CE","last_price":2.05,"volume":1197000,"average_price":2.15,"oi":1152900.0,"net_change":0.1,"total_buy_quantity":548100.0,"total_sell_quantity":859950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1754992777712","oi_day_high":1174950.0,"oi_day_low":1099350.0},"NSE_FO:TRENT25AUG5000CE":{"ohlc":{"open":466.0,"high":466.0,"low":405.9,"close":408.0},"depth":{"buy":[{"quantity":200,"price":408.05,"orders":2},{"quantity":100,"price":408.0,"orders":1},{"quantity":100,"price":405.05,"orders":1},{"quantity":100,"price":405.0,"orders":1},{"quantity":100,"price":402.95,"orders":1}],"sell":[{"quantity":100,"price":411.75,"orders":1},{"quantity":100,"price":411.8,"orders":1},{"quantity":100,"price":413.45,"orders":1},{"quantity":100,"price":413.5,"orders":1},{"quantity":100,"price":414.8,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|139485","symbol":"TRENT25AUG5000CE","last_price":408.0,"volume":6000,"average_price":432.96,"oi":107200.0,"net_change":-73.15,"total_buy_quantity":11200.0,"total_sell_quantity":12600.0,"lower_circuit_limit":145.2,"upper_circuit_limit":817.1,"last_trade_time":"1754992745615","oi_day_high":107300.0,"oi_day_low":106600.0},"NSE_FO:PAGEIND25AUG49000CE":{"ohlc":{"open":83.85,"high":93.2,"low":44.55,"close":44.95},"depth":{"buy":[{"quantity":15,"price":41.0,"orders":1},{"quantity":30,"price":40.05,"orders":2},{"quantity":30,"price":40.0,"orders":2},{"quantity":450,"price":30.4,"orders":1},{"quantity":15,"price":22.95,"orders":1}],"sell":[{"quantity":90,"price":47.0,"orders":3},{"quantity":15,"price":51.95,"orders":1},{"quantity":240,"price":52.0,"orders":1},{"quantity":300,"price":55.3,"orders":1},{"quantity":15,"price":55.45,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|126009","symbol":"PAGEIND25AUG49000CE","last_price":44.95,"volume":12135,"average_price":66.33,"oi":8025.0,"net_change":-33.0,"total_buy_quantity":6000.0,"total_sell_quantity":1305.0,"lower_circuit_limit":0.05,"upper_circuit_limit":302.15,"last_trade_time":"1754992712681","oi_day_high":8220.0,"oi_day_low":5955.0},"NSE_FO:ADANIGREEN25AUG980PE":{"ohlc":{"open":60.0,"high":61.05,"low":52.0,"close":61.05},"depth":{"buy":[{"quantity":1200,"price":58.15,"orders":2},{"quantity":600,"price":58.1,"orders":1},{"quantity":600,"price":58.0,"orders":1},{"quantity":4800,"price":57.95,"orders":2},{"quantity":600,"price":57.9,"orders":1}],"sell":[{"quantity":600,"price":61.3,"orders":1},{"quantity":600,"price":61.35,"orders":1},{"quantity":600,"price":63.9,"orders":1},{"quantity":4800,"price":71.95,"orders":1},{"quantity":24000,"price":75.9,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|64162","symbol":"ADANIGREEN25AUG980PE","last_price":61.05,"volume":15600,"average_price":55.36,"oi":139200.0,"net_change":0.75,"total_buy_quantity":69600.0,"total_sell_quantity":36000.0,"lower_circuit_limit":4.9,"upper_circuit_limit":115.7,"last_trade_time":"1754992782776","oi_day_high":143400.0,"oi_day_low":139200.0},"NSE_FO:POLYCAB25AUG6800PE":{"ohlc":{"open":168.35,"high":263.0,"low":135.85,"close":147.9},"depth":{"buy":[{"quantity":250,"price":146.0,"orders":2},{"quantity":125,"price":145.05,"orders":1},{"quantity":500,"price":145.0,"orders":1},{"quantity":125,"price":142.5,"orders":1},{"quantity":125,"price":142.45,"orders":1}],"sell":[{"quantity":125,"price":148.2,"orders":1},{"quantity":875,"price":148.25,"orders":1},{"quantity":125,"price":148.45,"orders":1},{"quantity":125,"price":151.45,"orders":1},{"quantity":125,"price":151.65,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|130369","symbol":"POLYCAB25AUG6800PE","last_price":147.9,"volume":100750,"average_price":189.28,"oi":67625.0,"net_change":-28.5,"total_buy_quantity":27875.0,"total_sell_quantity":12750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":410.5,"last_trade_time":"1754992781862","oi_day_high":74125.0,"oi_day_low":61750.0},"NSE_FO:ASIANPAINT25AUG2400CE":{"ohlc":{"open":105.05,"high":110.25,"low":90.45,"close":90.45},"depth":{"buy":[{"quantity":250,"price":92.2,"orders":1},{"quantity":250,"price":92.15,"orders":1},{"quantity":250,"price":91.9,"orders":1},{"quantity":500,"price":91.8,"orders":2},{"quantity":250,"price":91.7,"orders":1}],"sell":[{"quantity":500,"price":94.0,"orders":2},{"quantity":250,"price":94.05,"orders":1},{"quantity":250,"price":94.1,"orders":1},{"quantity":250,"price":94.15,"orders":1},{"quantity":250,"price":94.2,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|78021","symbol":"ASIANPAINT25AUG2400CE","last_price":90.45,"volume":10750,"average_price":100.62,"oi":219500.0,"net_change":-12.85,"total_buy_quantity":35250.0,"total_sell_quantity":32750.0,"lower_circuit_limit":29.35,"upper_circuit_limit":177.25,"last_trade_time":"1754991213751","oi_day_high":220750.0,"oi_day_low":219000.0},"NSE_FO:HDFCLIFE25AUG760PE":{"ohlc":{"open":9.5,"high":12.4,"low":7.0,"close":8.9},"depth":{"buy":[{"quantity":1100,"price":8.9,"orders":1},{"quantity":1100,"price":8.8,"orders":1},{"quantity":1100,"price":8.7,"orders":1},{"quantity":1100,"price":8.65,"orders":1},{"quantity":1100,"price":8.6,"orders":1}],"sell":[{"quantity":1100,"price":8.95,"orders":1},{"quantity":2200,"price":9.0,"orders":2},{"quantity":1100,"price":9.05,"orders":1},{"quantity":1100,"price":9.1,"orders":1},{"quantity":1100,"price":9.55,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|99609","symbol":"HDFCLIFE25AUG760PE","last_price":8.9,"volume":1070300,"average_price":9.5,"oi":515900.0,"net_change":-1.55,"total_buy_quantity":229900.0,"total_sell_quantity":187000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.45,"last_trade_time":"1754992793322","oi_day_high":544500.0,"oi_day_low":482900.0},"NSE_FO:SBICARD25AUG810PE":{"ohlc":{"open":19.7,"high":28.7,"low":19.0,"close":28.7},"depth":{"buy":[{"quantity":800,"price":26.9,"orders":1},{"quantity":800,"price":26.85,"orders":1},{"quantity":1600,"price":26.8,"orders":2},{"quantity":800,"price":26.75,"orders":1},{"quantity":1600,"price":26.45,"orders":1}],"sell":[{"quantity":4000,"price":29.25,"orders":5},{"quantity":800,"price":29.3,"orders":1},{"quantity":800,"price":29.45,"orders":1},{"quantity":800,"price":29.7,"orders":1},{"quantity":1600,"price":29.75,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|131001","symbol":"SBICARD25AUG810PE","last_price":28.7,"volume":34400,"average_price":21.67,"oi":165600.0,"net_change":7.1,"total_buy_quantity":103200.0,"total_sell_quantity":88000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.35,"last_trade_time":"1754992325401","oi_day_high":174400.0,"oi_day_low":164000.0},"NSE_FO:IEX25AUG135CE":{"ohlc":{"open":6.5,"high":7.3,"low":5.25,"close":6.35},"depth":{"buy":[{"quantity":11250,"price":6.3,"orders":3},{"quantity":22500,"price":6.25,"orders":3},{"quantity":3750,"price":6.2,"orders":1},{"quantity":7500,"price":5.9,"orders":1},{"quantity":18750,"price":5.85,"orders":1}],"sell":[{"quantity":7500,"price":6.45,"orders":2},{"quantity":7500,"price":6.5,"orders":2},{"quantity":7500,"price":6.55,"orders":2},{"quantity":7500,"price":6.6,"orders":1},{"quantity":3750,"price":6.65,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|50290","symbol":"IEX25AUG135CE","last_price":6.35,"volume":952500,"average_price":6.42,"oi":2467500.0,"net_change":-0.15,"total_buy_quantity":461250.0,"total_sell_quantity":588750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.5,"last_trade_time":"1754992770235","oi_day_high":2587500.0,"oi_day_low":2467500.0},"NSE_FO:HUDCO25AUG210PE":{"ohlc":{"open":5.8,"high":6.55,"low":4.75,"close":5.5},"depth":{"buy":[{"quantity":8325,"price":5.45,"orders":3},{"quantity":5550,"price":5.4,"orders":2},{"quantity":5550,"price":5.35,"orders":2},{"quantity":2775,"price":5.3,"orders":1},{"quantity":2775,"price":5.25,"orders":1}],"sell":[{"quantity":2775,"price":5.6,"orders":1},{"quantity":2775,"price":5.65,"orders":1},{"quantity":2775,"price":5.7,"orders":1},{"quantity":2775,"price":5.75,"orders":1},{"quantity":5550,"price":5.8,"orders":2}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|102058","symbol":"HUDCO25AUG210PE","last_price":5.5,"volume":1046175,"average_price":5.6,"oi":957375.0,"net_change":-0.4,"total_buy_quantity":485625.0,"total_sell_quantity":385725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.9,"last_trade_time":"1754992726512","oi_day_high":1037850.0,"oi_day_low":954600.0},"NSE_FO:HDFCAMC25AUG5700CE":{"ohlc":{"open":55.45,"high":73.75,"low":38.7,"close":39.0},"depth":{"buy":[{"quantity":750,"price":38.7,"orders":2},{"quantity":150,"price":38.3,"orders":1},{"quantity":150,"price":38.15,"orders":1},{"quantity":150,"price":38.1,"orders":1},{"quantity":150,"price":38.05,"orders":1}],"sell":[{"quantity":150,"price":39.75,"orders":1},{"quantity":1050,"price":39.8,"orders":2},{"quantity":150,"price":40.0,"orders":1},{"quantity":150,"price":40.05,"orders":1},{"quantity":150,"price":40.15,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|42386","symbol":"HDFCAMC25AUG5700CE","last_price":39.0,"volume":314400,"average_price":55.75,"oi":183600.0,"net_change":-12.3,"total_buy_quantity":20100.0,"total_sell_quantity":41700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":162.9,"last_trade_time":"1754992788776","oi_day_high":188400.0,"oi_day_low":171000.0},"NSE_FO:GRANULES25AUG470PE":{"ohlc":{"open":32.7,"high":32.7,"low":18.0,"close":20.7},"depth":{"buy":[{"quantity":1075,"price":19.75,"orders":1},{"quantity":1075,"price":19.45,"orders":1},{"quantity":1075,"price":19.05,"orders":1},{"quantity":1075,"price":19.0,"orders":1},{"quantity":1075,"price":18.55,"orders":1}],"sell":[{"quantity":1075,"price":24.2,"orders":1},{"quantity":7525,"price":24.25,"orders":2},{"quantity":5375,"price":24.95,"orders":1},{"quantity":21500,"price":25.4,"orders":2},{"quantity":53750,"price":27.0,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|88360","symbol":"GRANULES25AUG470PE","last_price":20.7,"volume":104275,"average_price":25.01,"oi":225750.0,"net_change":-11.45,"total_buy_quantity":54825.0,"total_sell_quantity":98900.0,"lower_circuit_limit":9.45,"upper_circuit_limit":54.85,"last_trade_time":"1754992500004","oi_day_high":244025.0,"oi_day_low":225750.0},"NSE_FO:TECHM25AUG1460CE":{"ohlc":{"open":45.95,"high":67.5,"low":45.95,"close":62.35},"depth":{"buy":[{"quantity":600,"price":61.6,"orders":1},{"quantity":600,"price":61.55,"orders":1},{"quantity":600,"price":61.5,"orders":1},{"quantity":600,"price":61.45,"orders":1},{"quantity":600,"price":61.4,"orders":1}],"sell":[{"quantity":600,"price":62.6,"orders":1},{"quantity":1800,"price":62.65,"orders":3},{"quantity":600,"price":62.7,"orders":1},{"quantity":600,"price":62.8,"orders":1},{"quantity":600,"price":63.2,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|42091","symbol":"TECHM25AUG1460CE","last_price":62.35,"volume":283800,"average_price":59.25,"oi":214800.0,"net_change":20.2,"total_buy_quantity":45600.0,"total_sell_quantity":61200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.55,"last_trade_time":"1754992712188","oi_day_high":253800.0,"oi_day_low":214800.0},"NSE_FO:INOXWIND25AUG150CE":{"ohlc":{"open":2.0,"high":2.35,"low":1.6,"close":1.8},"depth":{"buy":[{"quantity":3272,"price":1.75,"orders":1},{"quantity":6544,"price":1.7,"orders":2},{"quantity":9816,"price":1.65,"orders":3},{"quantity":9816,"price":1.6,"orders":3},{"quantity":13088,"price":1.55,"orders":4}],"sell":[{"quantity":55624,"price":1.8,"orders":3},{"quantity":3272,"price":1.85,"orders":1},{"quantity":6544,"price":1.9,"orders":2},{"quantity":13088,"price":1.95,"orders":3},{"quantity":13088,"price":2.0,"orders":3}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|51733","symbol":"INOXWIND25AUG150CE","last_price":1.8,"volume":700208,"average_price":1.85,"oi":948880.0,"net_change":-0.45,"total_buy_quantity":500616.0,"total_sell_quantity":628224.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1754992792070","oi_day_high":1004504.0,"oi_day_low":899800.0},"NSE_FO:KEI25AUG3850PE":{"ohlc":{"open":120.0,"high":150.0,"low":119.7,"close":132.75},"depth":{"buy":[{"quantity":175,"price":123.2,"orders":1},{"quantity":175,"price":123.15,"orders":1},{"quantity":175,"price":119.15,"orders":1},{"quantity":175,"price":119.1,"orders":1},{"quantity":175,"price":116.45,"orders":1}],"sell":[{"quantity":175,"price":127.5,"orders":1},{"quantity":175,"price":127.55,"orders":1},{"quantity":175,"price":129.9,"orders":1},{"quantity":175,"price":129.95,"orders":1},{"quantity":175,"price":140.3,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|104858","symbol":"KEI25AUG3850PE","last_price":132.75,"volume":6475,"average_price":134.55,"oi":38500.0,"net_change":23.85,"total_buy_quantity":50050.0,"total_sell_quantity":11550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":265.9,"last_trade_time":"1754992646349","oi_day_high":39550.0,"oi_day_low":37800.0},"NSE_FO:HINDPETRO25AUG420PE":{"ohlc":{"open":15.9,"high":18.7,"low":15.6,"close":17.45},"depth":{"buy":[{"quantity":2025,"price":17.45,"orders":1},{"quantity":2025,"price":17.4,"orders":1},{"quantity":2025,"price":17.35,"orders":1},{"quantity":2025,"price":17.3,"orders":1},{"quantity":2025,"price":17.25,"orders":1}],"sell":[{"quantity":2025,"price":17.75,"orders":1},{"quantity":2025,"price":17.8,"orders":1},{"quantity":2025,"price":17.85,"orders":1},{"quantity":2025,"price":19.4,"orders":1},{"quantity":10125,"price":19.45,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|100926","symbol":"HINDPETRO25AUG420PE","last_price":17.45,"volume":240975,"average_price":16.99,"oi":605475.0,"net_change":0.65,"total_buy_quantity":265275.0,"total_sell_quantity":204525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.8,"last_trade_time":"1754992740741","oi_day_high":641925.0,"oi_day_low":605475.0},"NSE_FO:NHPC25AUG84CE":{"ohlc":{"open":2.1,"high":2.2,"low":1.85,"close":1.95},"depth":{"buy":[{"quantity":25600,"price":1.9,"orders":4},{"quantity":38400,"price":1.85,"orders":6},{"quantity":38400,"price":1.8,"orders":3},{"quantity":70400,"price":1.75,"orders":4},{"quantity":6400,"price":1.7,"orders":1}],"sell":[{"quantity":32000,"price":2.0,"orders":5},{"quantity":32000,"price":2.05,"orders":5},{"quantity":89600,"price":2.1,"orders":7},{"quantity":25600,"price":2.15,"orders":4},{"quantity":64000,"price":2.2,"orders":5}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|122867","symbol":"NHPC25AUG84CE","last_price":1.95,"volume":1920000,"average_price":2.02,"oi":1382400.0,"net_change":-0.1,"total_buy_quantity":1088000.0,"total_sell_quantity":851200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1754992744292","oi_day_high":1382400.0,"oi_day_low":940800.0},"NSE_FO:KAYNES25AUG6200PE":{"ohlc":{"open":353.25,"high":440.0,"low":353.25,"close":417.45},"depth":{"buy":[{"quantity":100,"price":414.8,"orders":1},{"quantity":100,"price":414.75,"orders":1},{"quantity":100,"price":414.7,"orders":1},{"quantity":100,"price":412.05,"orders":1},{"quantity":100,"price":404.6,"orders":1}],"sell":[{"quantity":100,"price":428.7,"orders":1},{"quantity":100,"price":428.75,"orders":1},{"quantity":100,"price":430.5,"orders":1},{"quantity":100,"price":430.55,"orders":1},{"quantity":100,"price":432.65,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|111816","symbol":"KAYNES25AUG6200PE","last_price":417.45,"volume":1400,"average_price":407.24,"oi":27600.0,"net_change":8.45,"total_buy_quantity":13200.0,"total_sell_quantity":10200.0,"lower_circuit_limit":62.8,"upper_circuit_limit":755.2,"last_trade_time":"1754992446677","oi_day_high":27600.0,"oi_day_low":27400.0},"NSE_FO:DMART25AUG4250CE":{"ohlc":{"open":67.25,"high":101.7,"low":65.6,"close":86.55},"depth":{"buy":[{"quantity":300,"price":85.95,"orders":2},{"quantity":150,"price":85.55,"orders":1},{"quantity":450,"price":85.5,"orders":2},{"quantity":150,"price":84.5,"orders":1},{"quantity":150,"price":84.45,"orders":1}],"sell":[{"quantity":300,"price":87.35,"orders":2},{"quantity":150,"price":88.2,"orders":1},{"quantity":150,"price":88.25,"orders":1},{"quantity":150,"price":89.05,"orders":1},{"quantity":150,"price":89.1,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|83964","symbol":"DMART25AUG4250CE","last_price":86.55,"volume":177450,"average_price":88.9,"oi":64050.0,"net_change":21.75,"total_buy_quantity":39900.0,"total_sell_quantity":31350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":165.05,"last_trade_time":"1754992791745","oi_day_high":68400.0,"oi_day_low":61050.0},"NSE_FO:BAJFINANCE25AUG900CE":{"ohlc":{"open":10.0,"high":12.45,"low":4.75,"close":4.85},"depth":{"buy":[{"quantity":14250,"price":4.75,"orders":12},{"quantity":17250,"price":4.7,"orders":13},{"quantity":18750,"price":4.65,"orders":10},{"quantity":6750,"price":4.6,"orders":8},{"quantity":11250,"price":4.55,"orders":7}],"sell":[{"quantity":1500,"price":4.8,"orders":2},{"quantity":7500,"price":4.85,"orders":6},{"quantity":15750,"price":4.9,"orders":13},{"quantity":4500,"price":4.95,"orders":5},{"quantity":20250,"price":5.0,"orders":11}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|79976","symbol":"BAJFINANCE25AUG900CE","last_price":4.85,"volume":8541000,"average_price":6.88,"oi":8886000.0,"net_change":-5.8,"total_buy_quantity":420000.0,"total_sell_quantity":897000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.65,"last_trade_time":"1754992797020","oi_day_high":8886000.0,"oi_day_low":7404000.0},"NSE_FO:BDL25AUG1600PE":{"ohlc":{"open":133.0,"high":156.3,"low":118.0,"close":128.95},"depth":{"buy":[{"quantity":650,"price":128.4,"orders":2},{"quantity":325,"price":128.35,"orders":1},{"quantity":325,"price":127.8,"orders":1},{"quantity":650,"price":127.75,"orders":2},{"quantity":325,"price":127.7,"orders":1}],"sell":[{"quantity":325,"price":129.0,"orders":1},{"quantity":325,"price":130.0,"orders":1},{"quantity":325,"price":131.55,"orders":1},{"quantity":325,"price":131.6,"orders":1},{"quantity":1300,"price":132.05,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|81447","symbol":"BDL25AUG1600PE","last_price":128.95,"volume":70525,"average_price":132.51,"oi":171275.0,"net_change":20.05,"total_buy_quantity":35750.0,"total_sell_quantity":30875.0,"lower_circuit_limit":23.7,"upper_circuit_limit":194.1,"last_trade_time":"1754992795687","oi_day_high":212550.0,"oi_day_low":170950.0},"NSE_FO:FORTIS25AUG860PE":{"ohlc":{"open":4.05,"high":4.8,"low":2.65,"close":3.0},"depth":{"buy":[{"quantity":1550,"price":2.85,"orders":2},{"quantity":775,"price":2.8,"orders":1},{"quantity":4650,"price":2.75,"orders":2},{"quantity":1550,"price":2.7,"orders":2},{"quantity":1550,"price":2.65,"orders":2}],"sell":[{"quantity":1550,"price":3.05,"orders":2},{"quantity":2325,"price":3.1,"orders":3},{"quantity":2325,"price":3.15,"orders":3},{"quantity":1550,"price":3.2,"orders":2},{"quantity":1550,"price":3.25,"orders":2}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|95412","symbol":"FORTIS25AUG860PE","last_price":3.0,"volume":121675,"average_price":3.4,"oi":129425.0,"net_change":-1.2,"total_buy_quantity":109275.0,"total_sell_quantity":162750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.2,"last_trade_time":"1754992743245","oi_day_high":129425.0,"oi_day_low":99975.0},"NSE_FO:HINDUNILVR25AUG2520CE":{"ohlc":{"open":39.3,"high":48.85,"low":24.3,"close":24.75},"depth":{"buy":[{"quantity":300,"price":24.55,"orders":1},{"quantity":300,"price":24.5,"orders":1},{"quantity":300,"price":24.4,"orders":1},{"quantity":300,"price":24.35,"orders":1},{"quantity":300,"price":24.3,"orders":1}],"sell":[{"quantity":900,"price":25.05,"orders":2},{"quantity":300,"price":25.1,"orders":1},{"quantity":300,"price":25.15,"orders":1},{"quantity":900,"price":25.2,"orders":1},{"quantity":300,"price":25.4,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|101447","symbol":"HINDUNILVR25AUG2520CE","last_price":24.75,"volume":470400,"average_price":33.43,"oi":242700.0,"net_change":-16.15,"total_buy_quantity":111900.0,"total_sell_quantity":67200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":89.2,"last_trade_time":"1754992791315","oi_day_high":248100.0,"oi_day_low":149700.0},"NSE_FO:SOLARINDS25AUG14250CE":{"ohlc":{"open":730.05,"high":730.05,"low":575.1,"close":575.1},"depth":{"buy":[{"quantity":75,"price":547.2,"orders":1},{"quantity":75,"price":547.15,"orders":1},{"quantity":75,"price":547.1,"orders":1},{"quantity":75,"price":546.7,"orders":1},{"quantity":525,"price":531.7,"orders":2}],"sell":[{"quantity":75,"price":619.9,"orders":1},{"quantity":300,"price":648.7,"orders":1},{"quantity":750,"price":664.85,"orders":1},{"quantity":225,"price":691.5,"orders":1},{"quantity":375,"price":697.7,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|135069","symbol":"SOLARINDS25AUG14250CE","last_price":575.1,"volume":750,"average_price":602.64,"oi":6225.0,"net_change":-291.9,"total_buy_quantity":3375.0,"total_sell_quantity":4650.0,"lower_circuit_limit":150.7,"upper_circuit_limit":1583.3,"last_trade_time":"1754985410948","oi_day_high":6225.0,"oi_day_low":6150.0},"NSE_FO:TATACONSUM25AUG1070PE":{"ohlc":{"open":20.8,"high":29.6,"low":19.95,"close":29.6},"depth":{"buy":[{"quantity":550,"price":29.3,"orders":1},{"quantity":550,"price":28.95,"orders":1},{"quantity":550,"price":28.9,"orders":1},{"quantity":550,"price":28.55,"orders":1},{"quantity":550,"price":28.5,"orders":1}],"sell":[{"quantity":550,"price":29.85,"orders":1},{"quantity":550,"price":29.9,"orders":1},{"quantity":550,"price":30.75,"orders":1},{"quantity":2200,"price":30.8,"orders":2},{"quantity":1100,"price":31.0,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|138265","symbol":"TATACONSUM25AUG1070PE","last_price":29.6,"volume":55000,"average_price":23.36,"oi":165000.0,"net_change":6.25,"total_buy_quantity":100100.0,"total_sell_quantity":67100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.1,"last_trade_time":"1754992693001","oi_day_high":165000.0,"oi_day_low":159500.0},"NSE_FO:HEROMOTOCO25AUG4250CE":{"ohlc":{"open":418.0,"high":425.0,"low":394.3,"close":394.3},"depth":{"buy":[{"quantity":300,"price":396.75,"orders":2},{"quantity":150,"price":396.7,"orders":1},{"quantity":150,"price":396.65,"orders":1},{"quantity":150,"price":396.55,"orders":1},{"quantity":150,"price":396.45,"orders":1}],"sell":[{"quantity":150,"price":404.85,"orders":1},{"quantity":150,"price":404.9,"orders":1},{"quantity":150,"price":405.9,"orders":1},{"quantity":600,"price":414.9,"orders":1},{"quantity":750,"price":418.45,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|91488","symbol":"HEROMOTOCO25AUG4250CE","last_price":394.3,"volume":1650,"average_price":407.27,"oi":20700.0,"net_change":21.25,"total_buy_quantity":14400.0,"total_sell_quantity":11550.0,"lower_circuit_limit":149.8,"upper_circuit_limit":540.2,"last_trade_time":"1754988437945","oi_day_high":20850.0,"oi_day_low":20400.0},"NSE_FO:IRCTC25AUG730CE":{"ohlc":{"open":13.85,"high":15.3,"low":12.2,"close":12.7},"depth":{"buy":[{"quantity":3500,"price":12.65,"orders":3},{"quantity":8750,"price":12.6,"orders":1},{"quantity":10500,"price":12.5,"orders":3},{"quantity":875,"price":12.45,"orders":1},{"quantity":1750,"price":12.4,"orders":2}],"sell":[{"quantity":8750,"price":12.8,"orders":3},{"quantity":875,"price":12.85,"orders":1},{"quantity":1750,"price":12.9,"orders":1},{"quantity":875,"price":12.95,"orders":1},{"quantity":875,"price":13.0,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|101075","symbol":"IRCTC25AUG730CE","last_price":12.7,"volume":645750,"average_price":13.92,"oi":665875.0,"net_change":-1.1,"total_buy_quantity":261625.0,"total_sell_quantity":259000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.8,"last_trade_time":"1754992772633","oi_day_high":669375.0,"oi_day_low":521500.0},"NSE_FO:SYNGENE25AUG710PE":{"ohlc":{"open":65.15,"high":67.65,"low":65.15,"close":66.95},"depth":{"buy":[{"quantity":1000,"price":59.25,"orders":1},{"quantity":4000,"price":57.5,"orders":1},{"quantity":10000,"price":57.45,"orders":1},{"quantity":3000,"price":56.25,"orders":1},{"quantity":1000,"price":55.4,"orders":1}],"sell":[{"quantity":1000,"price":62.2,"orders":1},{"quantity":1000,"price":62.25,"orders":1},{"quantity":4000,"price":62.3,"orders":1},{"quantity":3000,"price":62.45,"orders":1},{"quantity":7000,"price":62.8,"orders":2}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|137106","symbol":"SYNGENE25AUG710PE","last_price":66.95,"volume":3000,"average_price":66.58,"oi":59000.0,"net_change":0.55,"total_buy_quantity":94000.0,"total_sell_quantity":95000.0,"lower_circuit_limit":35.3,"upper_circuit_limit":97.5,"last_trade_time":"1754975208722","oi_day_high":59000.0,"oi_day_low":58000.0},"NSE_FO:INDHOTEL25AUG740CE":{"ohlc":{"open":19.5,"high":27.0,"low":18.5,"close":19.0},"depth":{"buy":[{"quantity":1000,"price":18.8,"orders":1},{"quantity":1000,"price":18.75,"orders":1},{"quantity":1000,"price":18.7,"orders":1},{"quantity":1000,"price":18.6,"orders":1},{"quantity":1000,"price":18.55,"orders":1}],"sell":[{"quantity":1000,"price":19.4,"orders":1},{"quantity":1000,"price":19.45,"orders":1},{"quantity":1000,"price":19.5,"orders":1},{"quantity":2000,"price":19.6,"orders":2},{"quantity":2000,"price":19.85,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|105023","symbol":"INDHOTEL25AUG740CE","last_price":19.0,"volume":569000,"average_price":22.84,"oi":285000.0,"net_change":0.65,"total_buy_quantity":149000.0,"total_sell_quantity":124000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.85,"last_trade_time":"1754992759194","oi_day_high":332000.0,"oi_day_low":277000.0},"NSE_FO:SHREECEM25AUG30750CE":{"ohlc":{"open":609.35,"high":609.35,"low":542.7,"close":542.7},"depth":{"buy":[{"quantity":25,"price":440.35,"orders":1},{"quantity":25,"price":440.3,"orders":1},{"quantity":300,"price":440.0,"orders":1},{"quantity":75,"price":376.75,"orders":1},{"quantity":750,"price":354.9,"orders":1}],"sell":[{"quantity":25,"price":519.8,"orders":1},{"quantity":25,"price":519.85,"orders":1},{"quantity":25,"price":520.15,"orders":1},{"quantity":25,"price":542.7,"orders":1},{"quantity":100,"price":627.4,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|132809","symbol":"SHREECEM25AUG30750CE","last_price":542.7,"volume":150,"average_price":556.85,"oi":4400.0,"net_change":-76.8,"total_buy_quantity":3375.0,"total_sell_quantity":1725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1267.95,"last_trade_time":"1754988328353","oi_day_high":4425.0,"oi_day_low":4375.0},"NSE_FO:JSWSTEEL25AUG1050PE":{"ohlc":{"open":19.45,"high":21.7,"low":16.7,"close":19.4},"depth":{"buy":[{"quantity":675,"price":19.4,"orders":1},{"quantity":675,"price":19.15,"orders":1},{"quantity":675,"price":19.0,"orders":1},{"quantity":1350,"price":18.95,"orders":2},{"quantity":675,"price":18.85,"orders":1}],"sell":[{"quantity":1350,"price":19.8,"orders":2},{"quantity":675,"price":19.95,"orders":1},{"quantity":675,"price":20.0,"orders":1},{"quantity":675,"price":20.2,"orders":1},{"quantity":1350,"price":20.25,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|103293","symbol":"JSWSTEEL25AUG1050PE","last_price":19.4,"volume":597375,"average_price":19.29,"oi":310500.0,"net_change":-0.7,"total_buy_quantity":265950.0,"total_sell_quantity":118800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.2,"last_trade_time":"1754992785224","oi_day_high":360450.0,"oi_day_low":310500.0},"NSE_FO:CUMMINSIND25AUG3550CE":{"ohlc":{"open":280.85,"high":280.9,"low":238.45,"close":238.45},"depth":{"buy":[{"quantity":200,"price":230.55,"orders":1},{"quantity":200,"price":230.5,"orders":1},{"quantity":200,"price":230.35,"orders":1},{"quantity":200,"price":230.25,"orders":1},{"quantity":200,"price":230.05,"orders":1}],"sell":[{"quantity":200,"price":243.35,"orders":1},{"quantity":200,"price":243.45,"orders":1},{"quantity":400,"price":243.55,"orders":2},{"quantity":200,"price":243.6,"orders":1},{"quantity":200,"price":243.7,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|81210","symbol":"CUMMINSIND25AUG3550CE","last_price":238.45,"volume":6400,"average_price":258.36,"oi":16200.0,"net_change":-43.9,"total_buy_quantity":20000.0,"total_sell_quantity":17200.0,"lower_circuit_limit":98.85,"upper_circuit_limit":465.85,"last_trade_time":"1754991321485","oi_day_high":19200.0,"oi_day_low":16200.0},"NSE_FO:BAJAJFINSV25AUG1940CE":{"ohlc":{"open":34.75,"high":36.3,"low":23.05,"close":23.1},"depth":{"buy":[{"quantity":2500,"price":23.0,"orders":5},{"quantity":500,"price":22.65,"orders":1},{"quantity":1000,"price":22.6,"orders":2},{"quantity":500,"price":22.55,"orders":1},{"quantity":2000,"price":22.5,"orders":3}],"sell":[{"quantity":1000,"price":23.4,"orders":2},{"quantity":1500,"price":23.45,"orders":3},{"quantity":2500,"price":23.5,"orders":2},{"quantity":1000,"price":23.6,"orders":2},{"quantity":1000,"price":23.65,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|70260","symbol":"BAJAJFINSV25AUG1940CE","last_price":23.1,"volume":818500,"average_price":29.16,"oi":421000.0,"net_change":-9.3,"total_buy_quantity":87000.0,"total_sell_quantity":163000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.75,"last_trade_time":"1754992792440","oi_day_high":426000.0,"oi_day_low":335500.0},"NSE_FO:GMRAIRPORT25AUG90PE":{"ohlc":{"open":2.2,"high":3.25,"low":2.1,"close":2.55},"depth":{"buy":[{"quantity":27900,"price":2.5,"orders":4},{"quantity":20925,"price":2.45,"orders":3},{"quantity":13950,"price":2.4,"orders":2},{"quantity":13950,"price":2.35,"orders":2},{"quantity":41850,"price":2.3,"orders":3}],"sell":[{"quantity":13950,"price":2.6,"orders":2},{"quantity":27900,"price":2.65,"orders":4},{"quantity":20925,"price":2.7,"orders":3},{"quantity":13950,"price":2.75,"orders":2},{"quantity":6975,"price":2.8,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|96227","symbol":"GMRAIRPORT25AUG90PE","last_price":2.55,"volume":2894625,"average_price":2.67,"oi":8460675.0,"net_change":0.45,"total_buy_quantity":1018350.0,"total_sell_quantity":1074150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1754992784395","oi_day_high":8509500.0,"oi_day_low":7951500.0},"NSE_FO:BIOCON25AUG390CE":{"ohlc":{"open":0.85,"high":1.5,"low":0.7,"close":1.2},"depth":{"buy":[{"quantity":7500,"price":1.15,"orders":3},{"quantity":20000,"price":1.1,"orders":7},{"quantity":15000,"price":1.05,"orders":6},{"quantity":10000,"price":1.0,"orders":4},{"quantity":12500,"price":0.95,"orders":5}],"sell":[{"quantity":10000,"price":1.25,"orders":4},{"quantity":5000,"price":1.3,"orders":2},{"quantity":5000,"price":1.35,"orders":2},{"quantity":5000,"price":1.4,"orders":2},{"quantity":10000,"price":1.45,"orders":3}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|82612","symbol":"BIOCON25AUG390CE","last_price":1.2,"volume":1300000,"average_price":1.17,"oi":2087500.0,"net_change":0.4,"total_buy_quantity":1525000.0,"total_sell_quantity":442500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1754992768857","oi_day_high":2125000.0,"oi_day_low":2005000.0},"NSE_FO:BHARTIARTL25AUG1920PE":{"ohlc":{"open":61.45,"high":69.1,"low":56.45,"close":68.55},"depth":{"buy":[{"quantity":475,"price":68.3,"orders":1},{"quantity":475,"price":68.25,"orders":1},{"quantity":475,"price":67.85,"orders":1},{"quantity":475,"price":67.8,"orders":1},{"quantity":475,"price":67.5,"orders":1}],"sell":[{"quantity":475,"price":69.5,"orders":1},{"quantity":475,"price":69.7,"orders":1},{"quantity":475,"price":70.15,"orders":1},{"quantity":3800,"price":71.35,"orders":1},{"quantity":3800,"price":72.15,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|82099","symbol":"BHARTIARTL25AUG1920PE","last_price":68.55,"volume":21375,"average_price":63.94,"oi":291650.0,"net_change":3.75,"total_buy_quantity":73150.0,"total_sell_quantity":54625.0,"lower_circuit_limit":11.25,"upper_circuit_limit":118.35,"last_trade_time":"1754990487458","oi_day_high":295450.0,"oi_day_low":290700.0},"NSE_FO:ADANIPORTS25AUG1380PE":{"ohlc":{"open":50.7,"high":56.35,"low":44.3,"close":56.15},"depth":{"buy":[{"quantity":1425,"price":55.5,"orders":3},{"quantity":950,"price":55.45,"orders":2},{"quantity":475,"price":55.35,"orders":1},{"quantity":475,"price":55.25,"orders":1},{"quantity":475,"price":55.15,"orders":1}],"sell":[{"quantity":475,"price":58.65,"orders":1},{"quantity":475,"price":58.7,"orders":1},{"quantity":475,"price":58.75,"orders":1},{"quantity":475,"price":58.8,"orders":1},{"quantity":475,"price":58.85,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|64476","symbol":"ADANIPORTS25AUG1380PE","last_price":56.15,"volume":130150,"average_price":48.92,"oi":322525.0,"net_change":4.5,"total_buy_quantity":113050.0,"total_sell_quantity":35150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":104.9,"last_trade_time":"1754992621003","oi_day_high":335350.0,"oi_day_low":322525.0},"NSE_FO:DABUR25AUG530CE":{"ohlc":{"open":2.3,"high":2.55,"low":0.95,"close":0.95},"depth":{"buy":[{"quantity":12500,"price":0.95,"orders":5},{"quantity":17500,"price":0.9,"orders":5},{"quantity":20000,"price":0.85,"orders":4},{"quantity":17500,"price":0.8,"orders":4},{"quantity":22500,"price":0.75,"orders":3}],"sell":[{"quantity":2500,"price":1.0,"orders":2},{"quantity":8750,"price":1.05,"orders":3},{"quantity":8750,"price":1.1,"orders":5},{"quantity":11250,"price":1.15,"orders":4},{"quantity":8750,"price":1.2,"orders":4}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|90838","symbol":"DABUR25AUG530CE","last_price":0.95,"volume":1405000,"average_price":1.37,"oi":1245000.0,"net_change":-1.35,"total_buy_quantity":287500.0,"total_sell_quantity":358750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1754992789682","oi_day_high":1263750.0,"oi_day_low":865000.0},"NSE_FO:APOLLOHOSP25AUG7500PE":{"ohlc":{"open":322.0,"high":327.0,"low":282.1,"close":319.1},"depth":{"buy":[{"quantity":125,"price":307.7,"orders":1},{"quantity":125,"price":305.35,"orders":1},{"quantity":500,"price":297.8,"orders":1},{"quantity":500,"price":293.75,"orders":1},{"quantity":250,"price":290.0,"orders":1}],"sell":[{"quantity":125,"price":332.55,"orders":1},{"quantity":125,"price":332.6,"orders":1},{"quantity":125,"price":333.45,"orders":1},{"quantity":125,"price":333.5,"orders":1},{"quantity":500,"price":349.45,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|77606","symbol":"APOLLOHOSP25AUG7500PE","last_price":319.1,"volume":1875,"average_price":307.09,"oi":31875.0,"net_change":8.55,"total_buy_quantity":9875.0,"total_sell_quantity":8625.0,"lower_circuit_limit":102.3,"upper_circuit_limit":518.8,"last_trade_time":"1754992772278","oi_day_high":31875.0,"oi_day_low":31375.0},"NSE_FO:EICHERMOT25AUG5450PE":{"ohlc":{"open":25.45,"high":29.0,"low":19.0,"close":24.8},"depth":{"buy":[{"quantity":175,"price":24.8,"orders":1},{"quantity":175,"price":24.75,"orders":1},{"quantity":175,"price":24.6,"orders":1},{"quantity":175,"price":24.55,"orders":1},{"quantity":175,"price":24.45,"orders":1}],"sell":[{"quantity":175,"price":25.7,"orders":1},{"quantity":175,"price":25.75,"orders":1},{"quantity":175,"price":25.8,"orders":1},{"quantity":175,"price":25.85,"orders":1},{"quantity":175,"price":26.15,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|84512","symbol":"EICHERMOT25AUG5450PE","last_price":24.8,"volume":11025,"average_price":23.13,"oi":16800.0,"net_change":0.0,"total_buy_quantity":52325.0,"total_sell_quantity":26250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.3,"last_trade_time":"1754992731794","oi_day_high":17850.0,"oi_day_low":16800.0},"NSE_FO:MARUTI25AUG12600PE":{"ohlc":{"open":151.55,"high":160.1,"low":64.4,"close":70.1},"depth":{"buy":[{"quantity":50,"price":70.05,"orders":1},{"quantity":2100,"price":70.0,"orders":3},{"quantity":50,"price":69.0,"orders":1},{"quantity":50,"price":68.1,"orders":1},{"quantity":50,"price":68.05,"orders":1}],"sell":[{"quantity":100,"price":72.5,"orders":2},{"quantity":50,"price":72.65,"orders":1},{"quantity":100,"price":73.0,"orders":2},{"quantity":50,"price":73.7,"orders":1},{"quantity":100,"price":73.75,"orders":2}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|118229","symbol":"MARUTI25AUG12600PE","last_price":70.1,"volume":465850,"average_price":85.56,"oi":105650.0,"net_change":-91.3,"total_buy_quantity":30000.0,"total_sell_quantity":16300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":390.15,"last_trade_time":"1754992795341","oi_day_high":111600.0,"oi_day_low":50800.0},"NSE_FO:PETRONET25AUG290CE":{"ohlc":{"open":2.05,"high":3.4,"low":1.95,"close":2.75},"depth":{"buy":[{"quantity":9000,"price":2.7,"orders":5},{"quantity":10800,"price":2.65,"orders":5},{"quantity":12600,"price":2.6,"orders":5},{"quantity":7200,"price":2.55,"orders":3},{"quantity":5400,"price":2.5,"orders":2}],"sell":[{"quantity":5400,"price":2.85,"orders":3},{"quantity":5400,"price":2.9,"orders":3},{"quantity":7200,"price":2.95,"orders":4},{"quantity":3600,"price":3.0,"orders":2},{"quantity":3600,"price":3.05,"orders":2}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|127184","symbol":"PETRONET25AUG290CE","last_price":2.75,"volume":1339200,"average_price":2.78,"oi":1810800.0,"net_change":0.8,"total_buy_quantity":567000.0,"total_sell_quantity":448200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1754992777149","oi_day_high":1877400.0,"oi_day_low":1722600.0},"NSE_FO:BPCL25AUG330CE":{"ohlc":{"open":5.25,"high":6.65,"low":5.0,"close":5.6},"depth":{"buy":[{"quantity":5925,"price":5.5,"orders":3},{"quantity":1975,"price":5.45,"orders":1},{"quantity":1975,"price":5.4,"orders":1},{"quantity":1975,"price":5.35,"orders":1},{"quantity":5925,"price":5.3,"orders":3}],"sell":[{"quantity":1975,"price":5.6,"orders":1},{"quantity":9875,"price":5.65,"orders":5},{"quantity":1975,"price":5.7,"orders":1},{"quantity":7900,"price":5.75,"orders":4},{"quantity":17775,"price":5.8,"orders":2}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|84566","symbol":"BPCL25AUG330CE","last_price":5.6,"volume":5089575,"average_price":5.9,"oi":1609625.0,"net_change":0.15,"total_buy_quantity":572750.0,"total_sell_quantity":598425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.45,"last_trade_time":"1754992773041","oi_day_high":2136950.0,"oi_day_low":1481250.0},"NSE_FO:HAVELLS25AUG1500CE":{"ohlc":{"open":17.8,"high":18.55,"low":10.5,"close":11.55},"depth":{"buy":[{"quantity":500,"price":11.5,"orders":1},{"quantity":500,"price":11.4,"orders":1},{"quantity":500,"price":11.35,"orders":1},{"quantity":4500,"price":11.3,"orders":2},{"quantity":500,"price":11.1,"orders":1}],"sell":[{"quantity":1000,"price":11.95,"orders":2},{"quantity":1000,"price":12.0,"orders":2},{"quantity":500,"price":12.05,"orders":1},{"quantity":500,"price":12.1,"orders":1},{"quantity":500,"price":12.15,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|89426","symbol":"HAVELLS25AUG1500CE","last_price":11.55,"volume":438500,"average_price":13.65,"oi":282500.0,"net_change":-6.9,"total_buy_quantity":95500.0,"total_sell_quantity":115000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.1,"last_trade_time":"1754992786594","oi_day_high":291500.0,"oi_day_low":272500.0},"NSE_FO:DIXON25AUG16750CE":{"ohlc":{"open":226.05,"high":226.05,"low":143.95,"close":147.9},"depth":{"buy":[{"quantity":50,"price":145.4,"orders":1},{"quantity":50,"price":145.25,"orders":1},{"quantity":50,"price":145.2,"orders":1},{"quantity":50,"price":145.1,"orders":1},{"quantity":50,"price":144.35,"orders":1}],"sell":[{"quantity":50,"price":148.8,"orders":1},{"quantity":50,"price":148.85,"orders":1},{"quantity":50,"price":148.9,"orders":1},{"quantity":50,"price":148.95,"orders":1},{"quantity":50,"price":149.0,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|83512","symbol":"DIXON25AUG16750CE","last_price":147.9,"volume":62300,"average_price":168.51,"oi":59400.0,"net_change":-77.05,"total_buy_quantity":19850.0,"total_sell_quantity":9700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":678.15,"last_trade_time":"1754992753707","oi_day_high":61100.0,"oi_day_low":53900.0},"NSE_FO:ASTRAL25AUG1400CE":{"ohlc":{"open":14.9,"high":18.7,"low":3.2,"close":3.5},"depth":{"buy":[{"quantity":850,"price":3.45,"orders":2},{"quantity":3400,"price":3.4,"orders":7},{"quantity":6375,"price":3.35,"orders":6},{"quantity":6800,"price":3.3,"orders":7},{"quantity":10625,"price":3.25,"orders":9}],"sell":[{"quantity":425,"price":3.5,"orders":1},{"quantity":2125,"price":3.55,"orders":5},{"quantity":4675,"price":3.6,"orders":6},{"quantity":6800,"price":3.65,"orders":9},{"quantity":6375,"price":3.7,"orders":5}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|78248","symbol":"ASTRAL25AUG1400CE","last_price":3.5,"volume":4068950,"average_price":5.61,"oi":867000.0,"net_change":-26.65,"total_buy_quantity":761175.0,"total_sell_quantity":170850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.35,"last_trade_time":"1754992798641","oi_day_high":915450.0,"oi_day_low":376125.0},"NSE_FO:LICHSGFIN25AUG590CE":{"ohlc":{"open":4.0,"high":4.0,"low":3.2,"close":3.2},"depth":{"buy":[{"quantity":2000,"price":3.2,"orders":1},{"quantity":2000,"price":3.15,"orders":2},{"quantity":2000,"price":3.1,"orders":2},{"quantity":2000,"price":3.05,"orders":2},{"quantity":4000,"price":3.0,"orders":4}],"sell":[{"quantity":1000,"price":3.3,"orders":1},{"quantity":4000,"price":3.35,"orders":4},{"quantity":2000,"price":3.4,"orders":2},{"quantity":4000,"price":3.45,"orders":3},{"quantity":14000,"price":3.5,"orders":6}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|107168","symbol":"LICHSGFIN25AUG590CE","last_price":3.2,"volume":262000,"average_price":3.52,"oi":961000.0,"net_change":-0.7,"total_buy_quantity":252000.0,"total_sell_quantity":314000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.9,"last_trade_time":"1754992676325","oi_day_high":965000.0,"oi_day_low":934000.0},"NSE_FO:MANKIND25AUG2550CE":{"ohlc":{"open":23.0,"high":28.5,"low":16.9,"close":17.0},"depth":{"buy":[{"quantity":225,"price":17.85,"orders":1},{"quantity":450,"price":17.8,"orders":2},{"quantity":225,"price":17.75,"orders":1},{"quantity":225,"price":16.5,"orders":1},{"quantity":225,"price":16.45,"orders":1}],"sell":[{"quantity":225,"price":19.35,"orders":1},{"quantity":225,"price":19.55,"orders":1},{"quantity":225,"price":19.6,"orders":1},{"quantity":225,"price":19.95,"orders":1},{"quantity":225,"price":20.15,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|110863","symbol":"MANKIND25AUG2550CE","last_price":17.0,"volume":24975,"average_price":22.01,"oi":30375.0,"net_change":-7.9,"total_buy_quantity":66825.0,"total_sell_quantity":28575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.9,"last_trade_time":"1754991145492","oi_day_high":31275.0,"oi_day_low":24750.0},"NSE_FO:KFINTECH25AUG1100CE":{"ohlc":{"open":34.95,"high":39.4,"low":23.7,"close":25.2},"depth":{"buy":[{"quantity":450,"price":25.15,"orders":1},{"quantity":450,"price":25.1,"orders":1},{"quantity":450,"price":25.0,"orders":1},{"quantity":450,"price":23.7,"orders":1},{"quantity":900,"price":23.65,"orders":2}],"sell":[{"quantity":450,"price":26.05,"orders":1},{"quantity":450,"price":26.55,"orders":1},{"quantity":450,"price":26.6,"orders":1},{"quantity":450,"price":27.35,"orders":1},{"quantity":450,"price":27.4,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|105452","symbol":"KFINTECH25AUG1100CE","last_price":25.2,"volume":306450,"average_price":32.07,"oi":110250.0,"net_change":-3.7,"total_buy_quantity":58050.0,"total_sell_quantity":81450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.9,"last_trade_time":"1754992770211","oi_day_high":119700.0,"oi_day_low":104400.0},"NSE_FO:AXISBANK25AUG1070PE":{"ohlc":{"open":14.55,"high":16.25,"low":12.4,"close":14.65},"depth":{"buy":[{"quantity":625,"price":14.8,"orders":1},{"quantity":1250,"price":14.75,"orders":2},{"quantity":3750,"price":14.7,"orders":5},{"quantity":1250,"price":14.65,"orders":2},{"quantity":2500,"price":14.6,"orders":2}],"sell":[{"quantity":625,"price":15.0,"orders":1},{"quantity":1875,"price":15.05,"orders":3},{"quantity":1250,"price":15.1,"orders":2},{"quantity":1250,"price":15.15,"orders":2},{"quantity":2500,"price":15.25,"orders":3}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|69537","symbol":"AXISBANK25AUG1070PE","last_price":14.65,"volume":1119375,"average_price":14.33,"oi":855625.0,"net_change":0.2,"total_buy_quantity":237500.0,"total_sell_quantity":136875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.6,"last_trade_time":"1754992799068","oi_day_high":901875.0,"oi_day_low":855625.0},"NSE_FO:PHOENIXLTD25AUG1480PE":{"ohlc":{"open":53.5,"high":53.5,"low":53.5,"close":53.5},"depth":{"buy":[{"quantity":700,"price":52.0,"orders":2},{"quantity":350,"price":51.95,"orders":1},{"quantity":1400,"price":49.35,"orders":1},{"quantity":3500,"price":46.3,"orders":1},{"quantity":1050,"price":44.6,"orders":1}],"sell":[{"quantity":350,"price":58.6,"orders":1},{"quantity":350,"price":58.65,"orders":1},{"quantity":2450,"price":59.2,"orders":2},{"quantity":1750,"price":59.9,"orders":1},{"quantity":3500,"price":62.2,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|123705","symbol":"PHOENIXLTD25AUG1480PE","last_price":53.5,"volume":0,"average_price":0.0,"oi":24150.0,"net_change":0.0,"total_buy_quantity":23450.0,"total_sell_quantity":15050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":115.65,"last_trade_time":"1754905255000","oi_day_high":25550.0,"oi_day_low":24150.0},"NSE_FO:JUBLFOOD25AUG660PE":{"ohlc":{"open":27.9,"high":33.6,"low":27.9,"close":31.45},"depth":{"buy":[{"quantity":1250,"price":30.75,"orders":1},{"quantity":2500,"price":30.7,"orders":2},{"quantity":1250,"price":30.55,"orders":1},{"quantity":1250,"price":30.45,"orders":1},{"quantity":2500,"price":30.35,"orders":2}],"sell":[{"quantity":1250,"price":33.9,"orders":1},{"quantity":1250,"price":33.95,"orders":1},{"quantity":2500,"price":34.05,"orders":2},{"quantity":1250,"price":34.1,"orders":1},{"quantity":1250,"price":34.2,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|110739","symbol":"JUBLFOOD25AUG660PE","last_price":31.45,"volume":13750,"average_price":31.02,"oi":121250.0,"net_change":-1.1,"total_buy_quantity":105000.0,"total_sell_quantity":103750.0,"lower_circuit_limit":7.85,"upper_circuit_limit":57.25,"last_trade_time":"1754991622240","oi_day_high":123750.0,"oi_day_low":121250.0},"NSE_FO:ETERNAL25AUG310CE":{"ohlc":{"open":8.4,"high":8.4,"low":5.7,"close":5.95},"depth":{"buy":[{"quantity":7275,"price":5.8,"orders":3},{"quantity":29100,"price":5.75,"orders":11},{"quantity":50925,"price":5.7,"orders":8},{"quantity":7275,"price":5.65,"orders":3},{"quantity":41225,"price":5.6,"orders":5}],"sell":[{"quantity":7275,"price":5.9,"orders":2},{"quantity":19400,"price":5.95,"orders":8},{"quantity":24250,"price":6.0,"orders":9},{"quantity":19400,"price":6.05,"orders":8},{"quantity":19400,"price":6.1,"orders":4}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|94100","symbol":"ETERNAL25AUG310CE","last_price":5.95,"volume":16007425,"average_price":6.56,"oi":6933075.0,"net_change":-2.45,"total_buy_quantity":727500.0,"total_sell_quantity":1450150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.4,"last_trade_time":"1754992783456","oi_day_high":7068875.0,"oi_day_low":6583875.0},"NSE_FO:AMBER25AUG8000PE":{"ohlc":{"open":1115.0,"high":1115.0,"low":1085.0,"close":1110.0},"depth":{"buy":[{"quantity":100,"price":1113.9,"orders":1},{"quantity":400,"price":1113.85,"orders":1},{"quantity":1000,"price":1112.55,"orders":1},{"quantity":1000,"price":1078.15,"orders":1},{"quantity":3000,"price":1005.5,"orders":1}],"sell":[{"quantity":100,"price":1179.35,"orders":1},{"quantity":100,"price":1179.4,"orders":1},{"quantity":100,"price":1179.45,"orders":1},{"quantity":100,"price":1179.5,"orders":1},{"quantity":100,"price":1179.55,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|65878","symbol":"AMBER25AUG8000PE","last_price":1110.0,"volume":500,"average_price":1104.21,"oi":23300.0,"net_change":51.5,"total_buy_quantity":6700.0,"total_sell_quantity":7900.0,"lower_circuit_limit":517.4,"upper_circuit_limit":1599.6,"last_trade_time":"1754989957260","oi_day_high":23400.0,"oi_day_low":23200.0},"NSE_FO:NATIONALUM25AUG190PE":{"ohlc":{"open":4.9,"high":6.4,"low":4.6,"close":6.4},"depth":{"buy":[{"quantity":3750,"price":6.35,"orders":1},{"quantity":3750,"price":6.3,"orders":1},{"quantity":7500,"price":6.25,"orders":2},{"quantity":7500,"price":6.2,"orders":2},{"quantity":7500,"price":6.15,"orders":2}],"sell":[{"quantity":18750,"price":6.4,"orders":5},{"quantity":3750,"price":6.45,"orders":1},{"quantity":3750,"price":6.5,"orders":1},{"quantity":7500,"price":6.55,"orders":2},{"quantity":3750,"price":6.6,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|120901","symbol":"NATIONALUM25AUG190PE","last_price":6.4,"volume":2385000,"average_price":5.27,"oi":2445000.0,"net_change":0.45,"total_buy_quantity":611250.0,"total_sell_quantity":618750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.95,"last_trade_time":"1754992739770","oi_day_high":2478750.0,"oi_day_low":2433750.0},"NSE_FO:HAL25AUG4500PE":{"ohlc":{"open":146.7,"high":242.0,"low":115.9,"close":152.4},"depth":{"buy":[{"quantity":150,"price":146.1,"orders":1},{"quantity":150,"price":146.05,"orders":1},{"quantity":150,"price":146.0,"orders":1},{"quantity":150,"price":145.9,"orders":1},{"quantity":150,"price":145.85,"orders":1}],"sell":[{"quantity":150,"price":152.1,"orders":1},{"quantity":150,"price":153.85,"orders":1},{"quantity":600,"price":153.9,"orders":2},{"quantity":150,"price":158.55,"orders":1},{"quantity":600,"price":158.6,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|97794","symbol":"HAL25AUG4500PE","last_price":152.4,"volume":821100,"average_price":167.66,"oi":359850.0,"net_change":-6.6,"total_buy_quantity":23550.0,"total_sell_quantity":19500.0,"lower_circuit_limit":2.15,"upper_circuit_limit":470.05,"last_trade_time":"1754992793084","oi_day_high":378300.0,"oi_day_low":352050.0},"NSE_FO:MANAPPURAM25AUG255CE":{"ohlc":{"open":7.45,"high":8.1,"low":4.1,"close":5.1},"depth":{"buy":[{"quantity":15000,"price":5.05,"orders":5},{"quantity":15000,"price":5.0,"orders":4},{"quantity":9000,"price":4.95,"orders":3},{"quantity":15000,"price":4.9,"orders":4},{"quantity":6000,"price":4.85,"orders":2}],"sell":[{"quantity":9000,"price":5.25,"orders":3},{"quantity":12000,"price":5.3,"orders":4},{"quantity":15000,"price":5.35,"orders":4},{"quantity":6000,"price":5.4,"orders":2},{"quantity":3000,"price":5.45,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|110715","symbol":"MANAPPURAM25AUG255CE","last_price":5.1,"volume":2526000,"average_price":6.3,"oi":1257000.0,"net_change":-2.2,"total_buy_quantity":618000.0,"total_sell_quantity":486000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.3,"last_trade_time":"1754992789846","oi_day_high":1287000.0,"oi_day_low":1239000.0},"NSE_FO:INFY25AUG1500CE":{"ohlc":{"open":6.05,"high":7.65,"low":5.15,"close":5.6},"depth":{"buy":[{"quantity":2800,"price":5.45,"orders":7},{"quantity":3600,"price":5.4,"orders":8},{"quantity":3600,"price":5.35,"orders":6},{"quantity":7600,"price":5.3,"orders":10},{"quantity":6000,"price":5.25,"orders":5}],"sell":[{"quantity":11200,"price":5.6,"orders":9},{"quantity":7600,"price":5.65,"orders":9},{"quantity":9200,"price":5.7,"orders":10},{"quantity":6400,"price":5.75,"orders":10},{"quantity":3200,"price":5.8,"orders":6}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|99643","symbol":"INFY25AUG1500CE","last_price":5.6,"volume":3447200,"average_price":6.3,"oi":3300400.0,"net_change":-0.55,"total_buy_quantity":534000.0,"total_sell_quantity":366400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.15,"last_trade_time":"1754992796459","oi_day_high":3371200.0,"oi_day_low":3250800.0},"NSE_FO:ABFRL25AUG73PE":{"ohlc":{"open":1.5,"high":1.55,"low":1.35,"close":1.5},"depth":{"buy":[{"quantity":10400,"price":1.6,"orders":4},{"quantity":18200,"price":1.55,"orders":4},{"quantity":5200,"price":1.5,"orders":2},{"quantity":2600,"price":1.45,"orders":1},{"quantity":2600,"price":1.4,"orders":1}],"sell":[{"quantity":10400,"price":1.75,"orders":4},{"quantity":5200,"price":1.8,"orders":2},{"quantity":5200,"price":1.85,"orders":2},{"quantity":5200,"price":1.9,"orders":2},{"quantity":18200,"price":1.95,"orders":3}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|63371","symbol":"ABFRL25AUG73PE","last_price":1.5,"volume":80600,"average_price":1.44,"oi":995800.0,"net_change":-0.05,"total_buy_quantity":293800.0,"total_sell_quantity":423800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1754991002303","oi_day_high":1024400.0,"oi_day_low":995800.0},"NSE_FO:RBLBANK25AUG265CE":{"ohlc":{"open":6.2,"high":6.4,"low":5.1,"close":5.1},"depth":{"buy":[{"quantity":6350,"price":4.1,"orders":1},{"quantity":3175,"price":4.05,"orders":1},{"quantity":3175,"price":4.0,"orders":1},{"quantity":3175,"price":3.7,"orders":1},{"quantity":12700,"price":3.3,"orders":1}],"sell":[{"quantity":3175,"price":5.9,"orders":1},{"quantity":3175,"price":5.95,"orders":1},{"quantity":3175,"price":6.0,"orders":1},{"quantity":3175,"price":8.0,"orders":1},{"quantity":6350,"price":10.4,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|43142","symbol":"RBLBANK25AUG265CE","last_price":5.1,"volume":44450,"average_price":5.76,"oi":1165225.0,"net_change":-2.25,"total_buy_quantity":203200.0,"total_sell_quantity":28575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.35,"last_trade_time":"1754991745537","oi_day_high":1190625.0,"oi_day_low":1165225.0},"NSE_FO:INDUSINDBK25AUG800CE":{"ohlc":{"open":14.0,"high":15.35,"low":11.2,"close":11.3},"depth":{"buy":[{"quantity":700,"price":11.3,"orders":1},{"quantity":2100,"price":11.25,"orders":3},{"quantity":14000,"price":11.2,"orders":3},{"quantity":4900,"price":11.15,"orders":3},{"quantity":700,"price":11.1,"orders":1}],"sell":[{"quantity":2800,"price":11.5,"orders":4},{"quantity":1400,"price":11.55,"orders":2},{"quantity":700,"price":11.6,"orders":1},{"quantity":700,"price":11.65,"orders":1},{"quantity":8400,"price":11.7,"orders":5}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|106004","symbol":"INDUSINDBK25AUG800CE","last_price":11.3,"volume":2780400,"average_price":13.51,"oi":1992200.0,"net_change":-2.25,"total_buy_quantity":389900.0,"total_sell_quantity":487900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.25,"last_trade_time":"1754992798784","oi_day_high":1999200.0,"oi_day_low":1794100.0},"NSE_FO:COLPAL25AUG2240CE":{"ohlc":{"open":29.45,"high":38.0,"low":21.0,"close":20.85},"depth":{"buy":[{"quantity":225,"price":20.15,"orders":1},{"quantity":225,"price":19.95,"orders":1},{"quantity":225,"price":19.9,"orders":1},{"quantity":225,"price":19.8,"orders":1},{"quantity":225,"price":19.75,"orders":1}],"sell":[{"quantity":225,"price":20.7,"orders":1},{"quantity":225,"price":20.75,"orders":1},{"quantity":225,"price":21.0,"orders":1},{"quantity":450,"price":21.05,"orders":2},{"quantity":225,"price":21.1,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|88928","symbol":"COLPAL25AUG2240CE","last_price":20.85,"volume":86175,"average_price":28.6,"oi":100350.0,"net_change":-8.2,"total_buy_quantity":64350.0,"total_sell_quantity":38700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.7,"last_trade_time":"1754992798152","oi_day_high":101925.0,"oi_day_low":91350.0},"NSE_FO:UPL25AUG700CE":{"ohlc":{"open":11.95,"high":11.95,"low":8.1,"close":9.05},"depth":{"buy":[{"quantity":1355,"price":9.0,"orders":1},{"quantity":2710,"price":8.95,"orders":2},{"quantity":2710,"price":8.9,"orders":2},{"quantity":1355,"price":8.75,"orders":1},{"quantity":1355,"price":8.65,"orders":1}],"sell":[{"quantity":1355,"price":9.25,"orders":1},{"quantity":4065,"price":9.3,"orders":3},{"quantity":2710,"price":9.35,"orders":2},{"quantity":1355,"price":9.4,"orders":1},{"quantity":2710,"price":9.5,"orders":2}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|140714","symbol":"UPL25AUG700CE","last_price":9.05,"volume":1676135,"average_price":9.77,"oi":1468820.0,"net_change":-2.9,"total_buy_quantity":338750.0,"total_sell_quantity":285905.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.95,"last_trade_time":"1754992797021","oi_day_high":1521665.0,"oi_day_low":1451205.0},"NSE_FO:JIOFIN25AUG330PE":{"ohlc":{"open":8.05,"high":9.1,"low":6.5,"close":8.5},"depth":{"buy":[{"quantity":11750,"price":8.45,"orders":5},{"quantity":11750,"price":8.4,"orders":5},{"quantity":9400,"price":8.35,"orders":3},{"quantity":2350,"price":8.3,"orders":1},{"quantity":4700,"price":8.2,"orders":1}],"sell":[{"quantity":4700,"price":8.6,"orders":2},{"quantity":11750,"price":8.65,"orders":5},{"quantity":9400,"price":8.7,"orders":4},{"quantity":2350,"price":8.75,"orders":1},{"quantity":2350,"price":8.8,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|109488","symbol":"JIOFIN25AUG330PE","last_price":8.5,"volume":7223900,"average_price":7.67,"oi":3266500.0,"net_change":0.3,"total_buy_quantity":465300.0,"total_sell_quantity":357200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.2,"last_trade_time":"1754992799470","oi_day_high":3449800.0,"oi_day_low":3228900.0},"NSE_FO:NMDC25AUG71PE":{"ohlc":{"open":2.75,"high":2.75,"low":1.8,"close":2.2},"depth":{"buy":[{"quantity":27000,"price":2.15,"orders":2},{"quantity":67500,"price":2.1,"orders":5},{"quantity":148500,"price":2.05,"orders":5},{"quantity":13500,"price":2.0,"orders":1},{"quantity":13500,"price":1.95,"orders":1}],"sell":[{"quantity":40500,"price":2.25,"orders":3},{"quantity":40500,"price":2.3,"orders":3},{"quantity":162000,"price":2.35,"orders":3},{"quantity":27000,"price":2.4,"orders":2},{"quantity":67500,"price":2.45,"orders":3}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|118006","symbol":"NMDC25AUG71PE","last_price":2.2,"volume":3132000,"average_price":2.21,"oi":1.46745E7,"net_change":-0.35,"total_buy_quantity":1647000.0,"total_sell_quantity":1566000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.55,"last_trade_time":"1754992452996","oi_day_high":1.46745E7,"oi_day_low":1.34865E7},"NSE_FO:CAMS25AUG3700PE":{"ohlc":{"open":58.35,"high":65.55,"low":50.2,"close":59.95},"depth":{"buy":[{"quantity":150,"price":56.85,"orders":1},{"quantity":150,"price":56.8,"orders":1},{"quantity":150,"price":56.75,"orders":1},{"quantity":150,"price":56.7,"orders":1},{"quantity":150,"price":54.0,"orders":1}],"sell":[{"quantity":150,"price":59.85,"orders":1},{"quantity":150,"price":59.9,"orders":1},{"quantity":300,"price":59.95,"orders":2},{"quantity":150,"price":60.0,"orders":1},{"quantity":300,"price":60.9,"orders":2}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|85578","symbol":"CAMS25AUG3700PE","last_price":59.95,"volume":85350,"average_price":57.25,"oi":58350.0,"net_change":0.55,"total_buy_quantity":44850.0,"total_sell_quantity":13500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":159.0,"last_trade_time":"1754992758314","oi_day_high":63150.0,"oi_day_low":56100.0},"NSE_FO:TIINDIA25AUG2850PE":{"ohlc":{"open":20.3,"high":20.45,"low":13.0,"close":15.8},"depth":{"buy":[{"quantity":200,"price":13.25,"orders":1},{"quantity":6000,"price":13.2,"orders":1},{"quantity":8000,"price":5.85,"orders":1},{"quantity":8000,"price":4.05,"orders":1},{"quantity":600,"price":3.8,"orders":1}],"sell":[{"quantity":200,"price":21.45,"orders":1},{"quantity":200,"price":21.55,"orders":1},{"quantity":4000,"price":21.6,"orders":1},{"quantity":1000,"price":27.5,"orders":1},{"quantity":8000,"price":27.65,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|142002","symbol":"TIINDIA25AUG2850PE","last_price":15.8,"volume":13200,"average_price":15.35,"oi":16800.0,"net_change":-6.5,"total_buy_quantity":44000.0,"total_sell_quantity":27400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.45,"last_trade_time":"1754992766172","oi_day_high":17000.0,"oi_day_low":10800.0},"NSE_FO:RELIANCE25AUG1390PE":{"ohlc":{"open":28.45,"high":30.65,"low":18.0,"close":28.0},"depth":{"buy":[{"quantity":500,"price":27.95,"orders":1},{"quantity":2000,"price":27.9,"orders":4},{"quantity":500,"price":27.85,"orders":1},{"quantity":500,"price":27.8,"orders":1},{"quantity":1500,"price":27.75,"orders":3}],"sell":[{"quantity":1500,"price":28.3,"orders":3},{"quantity":1000,"price":28.35,"orders":2},{"quantity":3500,"price":28.4,"orders":6},{"quantity":500,"price":28.45,"orders":1},{"quantity":500,"price":28.5,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|129034","symbol":"RELIANCE25AUG1390PE","last_price":28.0,"volume":4457500,"average_price":23.04,"oi":1359000.0,"net_change":1.1,"total_buy_quantity":189500.0,"total_sell_quantity":99000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.5,"last_trade_time":"1754992799594","oi_day_high":1506000.0,"oi_day_low":1352500.0},"NSE_FO:IREDA25AUG145CE":{"ohlc":{"open":4.25,"high":4.6,"low":2.95,"close":3.05},"depth":{"buy":[{"quantity":17250,"price":3.0,"orders":5},{"quantity":10350,"price":2.95,"orders":3},{"quantity":10350,"price":2.9,"orders":3},{"quantity":3450,"price":2.85,"orders":1},{"quantity":27600,"price":2.8,"orders":1}],"sell":[{"quantity":17250,"price":3.15,"orders":4},{"quantity":13800,"price":3.2,"orders":4},{"quantity":13800,"price":3.25,"orders":4},{"quantity":37950,"price":3.3,"orders":4},{"quantity":6900,"price":3.35,"orders":2}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|108039","symbol":"IREDA25AUG145CE","last_price":3.05,"volume":1311000,"average_price":3.78,"oi":1580100.0,"net_change":-1.1,"total_buy_quantity":455400.0,"total_sell_quantity":886650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.15,"last_trade_time":"1754992740004","oi_day_high":1587000.0,"oi_day_low":1383450.0},"NSE_FO:RVNL25AUG350CE":{"ohlc":{"open":9.45,"high":11.0,"low":2.75,"close":3.45},"depth":{"buy":[{"quantity":1375,"price":3.45,"orders":1},{"quantity":4125,"price":3.4,"orders":3},{"quantity":5500,"price":3.35,"orders":4},{"quantity":16500,"price":3.3,"orders":6},{"quantity":2750,"price":3.25,"orders":2}],"sell":[{"quantity":2750,"price":3.7,"orders":2},{"quantity":1375,"price":3.75,"orders":1},{"quantity":8250,"price":3.8,"orders":3},{"quantity":2750,"price":3.85,"orders":2},{"quantity":4125,"price":3.9,"orders":3}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|129863","symbol":"RVNL25AUG350CE","last_price":3.45,"volume":3665750,"average_price":6.42,"oi":1128875.0,"net_change":-6.1,"total_buy_quantity":440000.0,"total_sell_quantity":360250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.55,"last_trade_time":"1754992793221","oi_day_high":1128875.0,"oi_day_low":489500.0},"NSE_FO:IRB25AUG45PE":{"ohlc":{"open":1.75,"high":1.75,"low":1.4,"close":1.4},"depth":{"buy":[{"quantity":11675,"price":1.4,"orders":1},{"quantity":11675,"price":1.35,"orders":1},{"quantity":116750,"price":1.3,"orders":4},{"quantity":116750,"price":1.15,"orders":1},{"quantity":35025,"price":1.1,"orders":1}],"sell":[{"quantity":46700,"price":1.5,"orders":4},{"quantity":11675,"price":1.55,"orders":1},{"quantity":81725,"price":1.6,"orders":4},{"quantity":46700,"price":1.65,"orders":1},{"quantity":35025,"price":1.7,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|100911","symbol":"IRB25AUG45PE","last_price":1.4,"volume":58375,"average_price":1.62,"oi":1552775.0,"net_change":-0.4,"total_buy_quantity":934000.0,"total_sell_quantity":828925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1754987624405","oi_day_high":1564450.0,"oi_day_low":1541100.0},"NSE_FO:BEL25AUG385PE":{"ohlc":{"open":8.6,"high":11.7,"low":7.9,"close":10.4},"depth":{"buy":[{"quantity":2850,"price":10.3,"orders":1},{"quantity":2850,"price":10.25,"orders":1},{"quantity":5700,"price":10.2,"orders":2},{"quantity":2850,"price":8.9,"orders":1},{"quantity":17100,"price":8.85,"orders":2}],"sell":[{"quantity":8550,"price":10.45,"orders":3},{"quantity":8550,"price":10.5,"orders":3},{"quantity":5700,"price":10.55,"orders":2},{"quantity":5700,"price":10.8,"orders":2},{"quantity":5700,"price":11.5,"orders":2}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|72572","symbol":"BEL25AUG385PE","last_price":10.4,"volume":3876000,"average_price":9.78,"oi":2376900.0,"net_change":1.7,"total_buy_quantity":245100.0,"total_sell_quantity":256500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.7,"last_trade_time":"1754992781259","oi_day_high":2422500.0,"oi_day_low":2260050.0},"NSE_FO:ATGL25AUG600CE":{"ohlc":{"open":16.95,"high":27.35,"low":16.55,"close":24.0},"depth":{"buy":[{"quantity":1750,"price":24.0,"orders":2},{"quantity":875,"price":23.55,"orders":1},{"quantity":875,"price":23.5,"orders":1},{"quantity":875,"price":23.45,"orders":1},{"quantity":875,"price":23.4,"orders":1}],"sell":[{"quantity":875,"price":24.55,"orders":1},{"quantity":875,"price":24.6,"orders":1},{"quantity":875,"price":24.8,"orders":1},{"quantity":875,"price":24.85,"orders":1},{"quantity":875,"price":24.9,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|78376","symbol":"ATGL25AUG600CE","last_price":24.0,"volume":448000,"average_price":22.56,"oi":128625.0,"net_change":6.4,"total_buy_quantity":164500.0,"total_sell_quantity":120750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.8,"last_trade_time":"1754992770791","oi_day_high":190750.0,"oi_day_low":128625.0},"NSE_FO:LUPIN25AUG1920PE":{"ohlc":{"open":33.65,"high":34.95,"low":22.35,"close":27.1},"depth":{"buy":[{"quantity":425,"price":27.3,"orders":1},{"quantity":425,"price":27.25,"orders":1},{"quantity":425,"price":27.0,"orders":1},{"quantity":425,"price":26.95,"orders":1},{"quantity":425,"price":26.45,"orders":1}],"sell":[{"quantity":425,"price":27.95,"orders":1},{"quantity":1275,"price":28.0,"orders":2},{"quantity":425,"price":29.05,"orders":1},{"quantity":1700,"price":29.1,"orders":1},{"quantity":425,"price":29.7,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|115729","symbol":"LUPIN25AUG1920PE","last_price":27.1,"volume":133875,"average_price":26.45,"oi":137275.0,"net_change":-3.9,"total_buy_quantity":82450.0,"total_sell_quantity":70975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.35,"last_trade_time":"1754992533637","oi_day_high":137700.0,"oi_day_low":113475.0},"NSE_FO:TITAGARH25AUG860PE":{"ohlc":{"open":85.1,"high":85.1,"low":58.0,"close":65.0},"depth":{"buy":[{"quantity":1450,"price":62.25,"orders":2},{"quantity":2175,"price":62.2,"orders":1},{"quantity":4350,"price":57.5,"orders":1},{"quantity":6525,"price":44.25,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":725,"price":68.05,"orders":1},{"quantity":725,"price":68.1,"orders":1},{"quantity":1450,"price":68.15,"orders":2},{"quantity":725,"price":68.2,"orders":1},{"quantity":725,"price":68.25,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|142084","symbol":"TITAGARH25AUG860PE","last_price":65.0,"volume":65975,"average_price":66.42,"oi":381350.0,"net_change":-33.8,"total_buy_quantity":14500.0,"total_sell_quantity":45675.0,"lower_circuit_limit":44.15,"upper_circuit_limit":153.45,"last_trade_time":"1754992792397","oi_day_high":382800.0,"oi_day_low":374100.0},"NSE_FO:MARICO25AUG710CE":{"ohlc":{"open":11.9,"high":15.25,"low":10.55,"close":11.8},"depth":{"buy":[{"quantity":1200,"price":11.35,"orders":1},{"quantity":1200,"price":10.55,"orders":1},{"quantity":1200,"price":10.5,"orders":1},{"quantity":1200,"price":10.4,"orders":1},{"quantity":3600,"price":10.35,"orders":1}],"sell":[{"quantity":1200,"price":11.7,"orders":1},{"quantity":1200,"price":11.75,"orders":1},{"quantity":1200,"price":11.8,"orders":1},{"quantity":1200,"price":11.85,"orders":1},{"quantity":1200,"price":11.95,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|111228","symbol":"MARICO25AUG710CE","last_price":11.8,"volume":387600,"average_price":12.97,"oi":315600.0,"net_change":-1.35,"total_buy_quantity":516000.0,"total_sell_quantity":194400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.15,"last_trade_time":"1754992799033","oi_day_high":333600.0,"oi_day_low":288000.0},"NSE_FO:DIXON25AUG16750PE":{"ohlc":{"open":960.0,"high":1038.05,"low":927.0,"close":1015.2},"depth":{"buy":[{"quantity":50,"price":1015.0,"orders":1},{"quantity":50,"price":1014.95,"orders":1},{"quantity":50,"price":1014.9,"orders":1},{"quantity":50,"price":1014.8,"orders":1},{"quantity":50,"price":1014.75,"orders":1}],"sell":[{"quantity":50,"price":1043.65,"orders":1},{"quantity":50,"price":1043.7,"orders":1},{"quantity":50,"price":1043.75,"orders":1},{"quantity":50,"price":1043.9,"orders":1},{"quantity":50,"price":1044.0,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|83513","symbol":"DIXON25AUG16750PE","last_price":1015.2,"volume":1400,"average_price":988.17,"oi":20200.0,"net_change":169.85,"total_buy_quantity":5350.0,"total_sell_quantity":4700.0,"lower_circuit_limit":95.8,"upper_circuit_limit":1594.9,"last_trade_time":"1754992630009","oi_day_high":20500.0,"oi_day_low":20200.0},"NSE_FO:PIIND25AUG4250PE":{"ohlc":{"open":442.0,"high":442.0,"low":396.8,"close":438.65},"depth":{"buy":[{"quantity":175,"price":425.95,"orders":1},{"quantity":175,"price":420.9,"orders":1},{"quantity":175,"price":420.85,"orders":1},{"quantity":1750,"price":409.2,"orders":1},{"quantity":875,"price":398.15,"orders":1}],"sell":[{"quantity":175,"price":438.6,"orders":1},{"quantity":175,"price":447.45,"orders":1},{"quantity":700,"price":447.5,"orders":1},{"quantity":1750,"price":453.0,"orders":1},{"quantity":875,"price":453.5,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|125507","symbol":"PIIND25AUG4250PE","last_price":438.65,"volume":1050,"average_price":427.16,"oi":6125.0,"net_change":23.3,"total_buy_quantity":12425.0,"total_sell_quantity":12075.0,"lower_circuit_limit":240.8,"upper_circuit_limit":589.9,"last_trade_time":"1754992543555","oi_day_high":6125.0,"oi_day_low":5950.0},"NSE_FO:POWERGRID25AUG290PE":{"ohlc":{"open":7.3,"high":7.7,"low":5.75,"close":7.4},"depth":{"buy":[{"quantity":3800,"price":7.1,"orders":2},{"quantity":1900,"price":7.05,"orders":1},{"quantity":7600,"price":6.75,"orders":1},{"quantity":1900,"price":6.6,"orders":1},{"quantity":47500,"price":6.35,"orders":2}],"sell":[{"quantity":1900,"price":7.5,"orders":1},{"quantity":1900,"price":7.55,"orders":1},{"quantity":3800,"price":7.6,"orders":2},{"quantity":1900,"price":7.65,"orders":1},{"quantity":1900,"price":7.85,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|130817","symbol":"POWERGRID25AUG290PE","last_price":7.4,"volume":522500,"average_price":6.84,"oi":1565600.0,"net_change":-0.05,"total_buy_quantity":300200.0,"total_sell_quantity":247000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.45,"last_trade_time":"1754992647907","oi_day_high":1575100.0,"oi_day_low":1533300.0},"NSE_FO:TORNTPHARM25AUG3750PE":{"ohlc":{"open":163.95,"high":163.95,"low":144.15,"close":144.15},"depth":{"buy":[{"quantity":250,"price":143.1,"orders":1},{"quantity":1000,"price":128.9,"orders":1},{"quantity":2500,"price":124.5,"orders":1},{"quantity":1250,"price":118.55,"orders":2},{"quantity":1250,"price":110.2,"orders":1}],"sell":[{"quantity":500,"price":150.0,"orders":1},{"quantity":750,"price":154.35,"orders":1},{"quantity":1250,"price":157.1,"orders":1},{"quantity":2500,"price":157.6,"orders":1},{"quantity":1500,"price":157.75,"orders":2}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|142456","symbol":"TORNTPHARM25AUG3750PE","last_price":144.15,"volume":1500,"average_price":154.05,"oi":10250.0,"net_change":-26.55,"total_buy_quantity":8750.0,"total_sell_quantity":16500.0,"lower_circuit_limit":52.95,"upper_circuit_limit":274.45,"last_trade_time":"1754992650096","oi_day_high":10250.0,"oi_day_low":9500.0},"NSE_FO:MANKIND25AUG2550PE":{"ohlc":{"open":118.2,"high":130.45,"low":118.05,"close":130.4},"depth":{"buy":[{"quantity":225,"price":120.1,"orders":1},{"quantity":225,"price":120.05,"orders":1},{"quantity":225,"price":119.95,"orders":1},{"quantity":225,"price":119.9,"orders":1},{"quantity":225,"price":119.85,"orders":1}],"sell":[{"quantity":225,"price":124.5,"orders":1},{"quantity":225,"price":124.55,"orders":1},{"quantity":225,"price":128.3,"orders":1},{"quantity":225,"price":128.35,"orders":1},{"quantity":225,"price":128.4,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|110864","symbol":"MANKIND25AUG2550PE","last_price":130.4,"volume":1800,"average_price":122.97,"oi":9675.0,"net_change":4.45,"total_buy_quantity":20250.0,"total_sell_quantity":31950.0,"lower_circuit_limit":28.65,"upper_circuit_limit":223.25,"last_trade_time":"1754991050748","oi_day_high":9675.0,"oi_day_low":9000.0},"NSE_FO:ULTRACEMCO25AUG12200CE":{"ohlc":{"open":321.05,"high":400.0,"low":320.15,"close":344.15},"depth":{"buy":[{"quantity":50,"price":332.45,"orders":1},{"quantity":50,"price":332.4,"orders":1},{"quantity":50,"price":329.75,"orders":1},{"quantity":50,"price":329.7,"orders":1},{"quantity":50,"price":328.0,"orders":1}],"sell":[{"quantity":50,"price":342.6,"orders":1},{"quantity":50,"price":357.1,"orders":1},{"quantity":50,"price":357.3,"orders":1},{"quantity":850,"price":398.5,"orders":1},{"quantity":50,"price":409.0,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|139913","symbol":"ULTRACEMCO25AUG12200CE","last_price":344.15,"volume":11450,"average_price":356.31,"oi":13600.0,"net_change":24.0,"total_buy_quantity":6850.0,"total_sell_quantity":3150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":652.1,"last_trade_time":"1754991660842","oi_day_high":15750.0,"oi_day_low":13600.0},"NSE_FO:CDSL25AUG1480CE":{"ohlc":{"open":103.5,"high":103.5,"low":84.7,"close":84.8},"depth":{"buy":[{"quantity":475,"price":81.4,"orders":1},{"quantity":475,"price":81.05,"orders":1},{"quantity":475,"price":80.95,"orders":1},{"quantity":475,"price":80.9,"orders":1},{"quantity":475,"price":80.05,"orders":1}],"sell":[{"quantity":475,"price":82.85,"orders":1},{"quantity":475,"price":82.9,"orders":1},{"quantity":475,"price":82.95,"orders":1},{"quantity":475,"price":83.0,"orders":1},{"quantity":475,"price":83.05,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|86347","symbol":"CDSL25AUG1480CE","last_price":84.8,"volume":18050,"average_price":90.43,"oi":82175.0,"net_change":-17.8,"total_buy_quantity":46550.0,"total_sell_quantity":48925.0,"lower_circuit_limit":14.05,"upper_circuit_limit":191.15,"last_trade_time":"1754992224995","oi_day_high":82175.0,"oi_day_low":77900.0},"NSE_FO:MPHASIS25AUG2800CE":{"ohlc":{"open":39.9,"high":45.65,"low":30.95,"close":38.6},"depth":{"buy":[{"quantity":550,"price":37.15,"orders":2},{"quantity":550,"price":37.1,"orders":1},{"quantity":275,"price":36.85,"orders":1},{"quantity":275,"price":34.95,"orders":1},{"quantity":550,"price":34.9,"orders":1}],"sell":[{"quantity":550,"price":38.65,"orders":2},{"quantity":275,"price":39.1,"orders":1},{"quantity":275,"price":39.15,"orders":1},{"quantity":275,"price":39.2,"orders":1},{"quantity":275,"price":39.25,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|43920","symbol":"MPHASIS25AUG2800CE","last_price":38.6,"volume":143825,"average_price":38.73,"oi":111375.0,"net_change":12.0,"total_buy_quantity":63250.0,"total_sell_quantity":56650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.75,"last_trade_time":"1754992794537","oi_day_high":123475.0,"oi_day_low":111375.0},"NSE_FO:COFORGE25AUG1740CE":{"ohlc":{"open":10.55,"high":16.1,"low":10.35,"close":10.5},"depth":{"buy":[{"quantity":375,"price":10.4,"orders":1},{"quantity":375,"price":10.35,"orders":1},{"quantity":375,"price":10.3,"orders":1},{"quantity":375,"price":10.15,"orders":1},{"quantity":375,"price":10.1,"orders":1}],"sell":[{"quantity":375,"price":10.5,"orders":1},{"quantity":375,"price":10.65,"orders":1},{"quantity":1125,"price":10.7,"orders":3},{"quantity":750,"price":10.75,"orders":2},{"quantity":375,"price":10.8,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|79692","symbol":"COFORGE25AUG1740CE","last_price":10.5,"volume":308250,"average_price":13.22,"oi":392625.0,"net_change":0.05,"total_buy_quantity":205875.0,"total_sell_quantity":121125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.8,"last_trade_time":"1754992797027","oi_day_high":399750.0,"oi_day_low":376125.0},"NSE_FO:VBL25AUG520CE":{"ohlc":{"open":8.05,"high":10.5,"low":7.15,"close":7.95},"depth":{"buy":[{"quantity":1025,"price":8.0,"orders":1},{"quantity":2050,"price":7.95,"orders":2},{"quantity":2050,"price":7.9,"orders":2},{"quantity":1025,"price":7.85,"orders":1},{"quantity":1025,"price":7.8,"orders":1}],"sell":[{"quantity":1025,"price":8.1,"orders":1},{"quantity":1025,"price":8.15,"orders":1},{"quantity":1025,"price":8.2,"orders":1},{"quantity":2050,"price":8.25,"orders":2},{"quantity":2050,"price":8.3,"orders":2}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|140801","symbol":"VBL25AUG520CE","last_price":7.95,"volume":2668075,"average_price":8.68,"oi":1148000.0,"net_change":0.0,"total_buy_quantity":235750.0,"total_sell_quantity":321850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.95,"last_trade_time":"1754992799054","oi_day_high":1339675.0,"oi_day_low":1144925.0},"NSE_FO:POLICYBZR25AUG1800PE":{"ohlc":{"open":34.95,"high":39.05,"low":27.25,"close":37.0},"depth":{"buy":[{"quantity":350,"price":37.0,"orders":1},{"quantity":350,"price":36.95,"orders":1},{"quantity":350,"price":36.65,"orders":1},{"quantity":700,"price":36.25,"orders":2},{"quantity":350,"price":36.2,"orders":1}],"sell":[{"quantity":700,"price":37.95,"orders":2},{"quantity":1050,"price":38.0,"orders":2},{"quantity":1050,"price":38.1,"orders":2},{"quantity":350,"price":38.3,"orders":1},{"quantity":350,"price":38.4,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|129970","symbol":"POLICYBZR25AUG1800PE","last_price":37.0,"volume":235200,"average_price":34.14,"oi":105000.0,"net_change":7.85,"total_buy_quantity":64050.0,"total_sell_quantity":49700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.3,"last_trade_time":"1754992772209","oi_day_high":113050.0,"oi_day_low":101150.0},"NSE_FO:SUNPHARMA25AUG1700CE":{"ohlc":{"open":4.85,"high":7.3,"low":4.75,"close":5.6},"depth":{"buy":[{"quantity":350,"price":5.55,"orders":1},{"quantity":700,"price":5.5,"orders":2},{"quantity":1750,"price":5.45,"orders":5},{"quantity":1050,"price":5.4,"orders":3},{"quantity":1050,"price":5.35,"orders":3}],"sell":[{"quantity":350,"price":5.6,"orders":1},{"quantity":700,"price":5.7,"orders":2},{"quantity":2450,"price":5.75,"orders":3},{"quantity":1400,"price":5.8,"orders":4},{"quantity":2450,"price":5.85,"orders":4}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|136263","symbol":"SUNPHARMA25AUG1700CE","last_price":5.6,"volume":887600,"average_price":5.92,"oi":785750.0,"net_change":0.75,"total_buy_quantity":395500.0,"total_sell_quantity":144900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.85,"last_trade_time":"1754992799578","oi_day_high":889700.0,"oi_day_low":771750.0},"NSE_FO:FEDERALBNK25AUG202.5PE":{"ohlc":{"open":7.55,"high":8.5,"low":7.55,"close":8.0},"depth":{"buy":[{"quantity":5000,"price":7.9,"orders":1},{"quantity":5000,"price":7.85,"orders":1},{"quantity":5000,"price":7.8,"orders":1},{"quantity":15000,"price":7.75,"orders":2},{"quantity":25000,"price":7.7,"orders":2}],"sell":[{"quantity":10000,"price":8.05,"orders":2},{"quantity":5000,"price":8.1,"orders":1},{"quantity":5000,"price":8.15,"orders":1},{"quantity":20000,"price":8.2,"orders":3},{"quantity":25000,"price":8.3,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|85639","symbol":"FEDERALBNK25AUG202.5PE","last_price":8.0,"volume":595000,"average_price":8.05,"oi":555000.0,"net_change":0.45,"total_buy_quantity":510000.0,"total_sell_quantity":450000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.55,"last_trade_time":"1754992571420","oi_day_high":610000.0,"oi_day_low":555000.0},"NSE_FO:TITAN25AUG3350PE":{"ohlc":{"open":15.05,"high":15.05,"low":6.5,"close":10.2},"depth":{"buy":[{"quantity":350,"price":10.0,"orders":2},{"quantity":350,"price":9.95,"orders":2},{"quantity":175,"price":9.9,"orders":1},{"quantity":175,"price":8.6,"orders":1},{"quantity":175,"price":8.55,"orders":1}],"sell":[{"quantity":175,"price":10.4,"orders":1},{"quantity":350,"price":10.45,"orders":2},{"quantity":525,"price":10.5,"orders":3},{"quantity":350,"price":10.65,"orders":1},{"quantity":525,"price":10.7,"orders":2}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|142302","symbol":"TITAN25AUG3350PE","last_price":10.2,"volume":307125,"average_price":9.08,"oi":183400.0,"net_change":-4.8,"total_buy_quantity":182175.0,"total_sell_quantity":42525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.2,"last_trade_time":"1754992668792","oi_day_high":192150.0,"oi_day_low":153475.0},"NSE_FO:HINDALCO25AUG680PE":{"ohlc":{"open":26.15,"high":28.2,"low":16.1,"close":19.9},"depth":{"buy":[{"quantity":1400,"price":19.9,"orders":1},{"quantity":2800,"price":19.85,"orders":2},{"quantity":2800,"price":19.8,"orders":1},{"quantity":1400,"price":19.7,"orders":1},{"quantity":1400,"price":17.95,"orders":1}],"sell":[{"quantity":2800,"price":20.3,"orders":2},{"quantity":1400,"price":20.4,"orders":1},{"quantity":1400,"price":22.35,"orders":1},{"quantity":2800,"price":22.4,"orders":2},{"quantity":7000,"price":22.45,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|100743","symbol":"HINDALCO25AUG680PE","last_price":19.9,"volume":4107600,"average_price":19.56,"oi":959000.0,"net_change":-2.15,"total_buy_quantity":204400.0,"total_sell_quantity":159600.0,"lower_circuit_limit":2.05,"upper_circuit_limit":42.05,"last_trade_time":"1754992798366","oi_day_high":963200.0,"oi_day_low":740600.0},"NSE_FO:INDIGO25AUG5900PE":{"ohlc":{"open":149.9,"high":149.9,"low":87.35,"close":97.0},"depth":{"buy":[{"quantity":150,"price":97.2,"orders":1},{"quantity":150,"price":97.15,"orders":1},{"quantity":150,"price":97.1,"orders":1},{"quantity":300,"price":97.05,"orders":2},{"quantity":150,"price":96.25,"orders":1}],"sell":[{"quantity":150,"price":99.95,"orders":1},{"quantity":900,"price":100.0,"orders":2},{"quantity":150,"price":100.45,"orders":1},{"quantity":150,"price":100.75,"orders":1},{"quantity":150,"price":100.8,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|105598","symbol":"INDIGO25AUG5900PE","last_price":97.0,"volume":407550,"average_price":99.47,"oi":97650.0,"net_change":-33.45,"total_buy_quantity":19950.0,"total_sell_quantity":29700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":286.35,"last_trade_time":"1754992791262","oi_day_high":107400.0,"oi_day_low":89400.0},"NSE_FO:UNITDSPR25AUG1340CE":{"ohlc":{"open":14.55,"high":15.65,"low":11.95,"close":13.0},"depth":{"buy":[{"quantity":400,"price":12.8,"orders":1},{"quantity":400,"price":12.75,"orders":1},{"quantity":400,"price":12.65,"orders":1},{"quantity":400,"price":12.6,"orders":1},{"quantity":800,"price":12.55,"orders":2}],"sell":[{"quantity":400,"price":13.25,"orders":1},{"quantity":400,"price":13.45,"orders":1},{"quantity":800,"price":13.5,"orders":1},{"quantity":400,"price":13.55,"orders":1},{"quantity":400,"price":13.6,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|143426","symbol":"UNITDSPR25AUG1340CE","last_price":13.0,"volume":264000,"average_price":13.59,"oi":450800.0,"net_change":-1.55,"total_buy_quantity":214400.0,"total_sell_quantity":91600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.15,"last_trade_time":"1754992788040","oi_day_high":472000.0,"oi_day_low":450800.0},"NSE_FO:UNOMINDA25AUG1040PE":{"ohlc":{"open":12.1,"high":17.0,"low":11.75,"close":16.25},"depth":{"buy":[{"quantity":550,"price":15.7,"orders":1},{"quantity":550,"price":13.45,"orders":1},{"quantity":16500,"price":13.4,"orders":1},{"quantity":550,"price":12.55,"orders":1},{"quantity":2200,"price":12.5,"orders":1}],"sell":[{"quantity":550,"price":17.05,"orders":1},{"quantity":550,"price":17.1,"orders":1},{"quantity":550,"price":17.45,"orders":1},{"quantity":550,"price":17.5,"orders":1},{"quantity":1650,"price":19.8,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|140531","symbol":"UNOMINDA25AUG1040PE","last_price":16.25,"volume":26400,"average_price":14.85,"oi":35200.0,"net_change":2.95,"total_buy_quantity":166100.0,"total_sell_quantity":65450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.2,"last_trade_time":"1754988722363","oi_day_high":39050.0,"oi_day_low":35200.0},"NSE_FO:BSE25AUG2450CE":{"ohlc":{"open":72.0,"high":74.45,"low":53.55,"close":55.2},"depth":{"buy":[{"quantity":375,"price":54.8,"orders":1},{"quantity":375,"price":54.7,"orders":1},{"quantity":750,"price":54.65,"orders":2},{"quantity":375,"price":54.6,"orders":1},{"quantity":1125,"price":54.55,"orders":3}],"sell":[{"quantity":375,"price":55.2,"orders":1},{"quantity":750,"price":55.25,"orders":2},{"quantity":2625,"price":55.3,"orders":1},{"quantity":375,"price":55.4,"orders":1},{"quantity":375,"price":55.45,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|76200","symbol":"BSE25AUG2450CE","last_price":55.2,"volume":1609125,"average_price":59.37,"oi":855000.0,"net_change":-17.9,"total_buy_quantity":98625.0,"total_sell_quantity":181125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":191.7,"last_trade_time":"1754992789519","oi_day_high":896625.0,"oi_day_low":763875.0},"NSE_FO:MFSL25AUG1500CE":{"ohlc":{"open":74.2,"high":103.1,"low":73.0,"close":98.0},"depth":{"buy":[{"quantity":800,"price":96.35,"orders":1},{"quantity":800,"price":96.3,"orders":1},{"quantity":800,"price":95.5,"orders":1},{"quantity":2400,"price":92.9,"orders":1},{"quantity":4000,"price":92.8,"orders":1}],"sell":[{"quantity":800,"price":97.9,"orders":1},{"quantity":800,"price":99.8,"orders":1},{"quantity":800,"price":101.45,"orders":1},{"quantity":800,"price":101.65,"orders":1},{"quantity":800,"price":102.7,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|113535","symbol":"MFSL25AUG1500CE","last_price":98.0,"volume":32800,"average_price":90.11,"oi":67200.0,"net_change":25.6,"total_buy_quantity":64800.0,"total_sell_quantity":57600.0,"lower_circuit_limit":15.65,"upper_circuit_limit":129.15,"last_trade_time":"1754992571009","oi_day_high":68800.0,"oi_day_low":64800.0},"NSE_FO:TATATECH25AUG700CE":{"ohlc":{"open":3.0,"high":4.1,"low":2.55,"close":2.7},"depth":{"buy":[{"quantity":4000,"price":2.65,"orders":3},{"quantity":2400,"price":2.6,"orders":3},{"quantity":2400,"price":2.55,"orders":3},{"quantity":4000,"price":2.5,"orders":3},{"quantity":1600,"price":2.45,"orders":2}],"sell":[{"quantity":2400,"price":2.75,"orders":3},{"quantity":4000,"price":2.8,"orders":5},{"quantity":2400,"price":2.85,"orders":3},{"quantity":2400,"price":2.9,"orders":3},{"quantity":1600,"price":2.95,"orders":2}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|138108","symbol":"TATATECH25AUG700CE","last_price":2.7,"volume":780000,"average_price":3.44,"oi":700800.0,"net_change":-0.3,"total_buy_quantity":206400.0,"total_sell_quantity":231200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1754992799844","oi_day_high":728800.0,"oi_day_low":615200.0},"NSE_FO:HEROMOTOCO25AUG4250PE":{"ohlc":{"open":9.8,"high":9.8,"low":6.75,"close":7.45},"depth":{"buy":[{"quantity":150,"price":7.25,"orders":1},{"quantity":150,"price":7.2,"orders":1},{"quantity":300,"price":7.1,"orders":2},{"quantity":150,"price":6.05,"orders":1},{"quantity":150,"price":6.0,"orders":1}],"sell":[{"quantity":150,"price":7.45,"orders":1},{"quantity":450,"price":7.5,"orders":3},{"quantity":450,"price":7.55,"orders":3},{"quantity":150,"price":7.6,"orders":1},{"quantity":150,"price":7.7,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|91489","symbol":"HEROMOTOCO25AUG4250PE","last_price":7.45,"volume":111300,"average_price":7.77,"oi":55500.0,"net_change":-4.55,"total_buy_quantity":98550.0,"total_sell_quantity":27450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.35,"last_trade_time":"1754992755820","oi_day_high":55500.0,"oi_day_low":39750.0},"NSE_FO:MOTHERSON25AUG97.5PE":{"ohlc":{"open":7.05,"high":7.65,"low":6.8,"close":7.4},"depth":{"buy":[{"quantity":6150,"price":7.25,"orders":1},{"quantity":6150,"price":7.2,"orders":1},{"quantity":6150,"price":7.15,"orders":1},{"quantity":61500,"price":7.1,"orders":1},{"quantity":24600,"price":7.0,"orders":1}],"sell":[{"quantity":6150,"price":7.4,"orders":1},{"quantity":6150,"price":7.45,"orders":1},{"quantity":6150,"price":7.95,"orders":1},{"quantity":43050,"price":8.0,"orders":2},{"quantity":30750,"price":8.05,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|47268","symbol":"MOTHERSON25AUG97.5PE","last_price":7.4,"volume":98400,"average_price":7.19,"oi":1107000.0,"net_change":0.1,"total_buy_quantity":485850.0,"total_sell_quantity":639600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.3,"last_trade_time":"1754992786848","oi_day_high":1125450.0,"oi_day_low":1107000.0},"NSE_FO:LAURUSLABS25AUG870PE":{"ohlc":{"open":50.5,"high":61.15,"low":39.25,"close":39.25},"depth":{"buy":[{"quantity":1700,"price":41.65,"orders":1},{"quantity":1700,"price":41.6,"orders":1},{"quantity":1700,"price":41.55,"orders":1},{"quantity":8500,"price":41.45,"orders":1},{"quantity":8500,"price":41.0,"orders":1}],"sell":[{"quantity":1700,"price":44.5,"orders":1},{"quantity":1700,"price":44.55,"orders":1},{"quantity":1700,"price":45.45,"orders":1},{"quantity":8500,"price":47.75,"orders":1},{"quantity":8500,"price":47.8,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|106954","symbol":"LAURUSLABS25AUG870PE","last_price":39.25,"volume":68000,"average_price":52.3,"oi":176800.0,"net_change":-4.9,"total_buy_quantity":146200.0,"total_sell_quantity":129200.0,"lower_circuit_limit":7.35,"upper_circuit_limit":80.95,"last_trade_time":"1754986227736","oi_day_high":180200.0,"oi_day_low":173400.0},"NSE_FO:CGPOWER25AUG660CE":{"ohlc":{"open":18.6,"high":18.6,"low":14.5,"close":14.7},"depth":{"buy":[{"quantity":3400,"price":14.7,"orders":3},{"quantity":850,"price":14.3,"orders":1},{"quantity":850,"price":14.25,"orders":1},{"quantity":9350,"price":14.2,"orders":2},{"quantity":850,"price":14.15,"orders":1}],"sell":[{"quantity":850,"price":14.95,"orders":1},{"quantity":1700,"price":15.0,"orders":2},{"quantity":850,"price":15.75,"orders":1},{"quantity":850,"price":15.8,"orders":1},{"quantity":850,"price":15.95,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|86856","symbol":"CGPOWER25AUG660CE","last_price":14.7,"volume":227800,"average_price":16.17,"oi":237150.0,"net_change":-3.9,"total_buy_quantity":153000.0,"total_sell_quantity":170000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.65,"last_trade_time":"1754992785543","oi_day_high":237150.0,"oi_day_low":217600.0},"NSE_FO:PRESTIGE25AUG1620PE":{"ohlc":{"open":30.0,"high":38.95,"low":28.1,"close":38.5},"depth":{"buy":[{"quantity":450,"price":38.05,"orders":1},{"quantity":450,"price":38.0,"orders":1},{"quantity":450,"price":37.95,"orders":1},{"quantity":450,"price":37.9,"orders":1},{"quantity":1350,"price":37.85,"orders":1}],"sell":[{"quantity":450,"price":39.95,"orders":1},{"quantity":450,"price":40.7,"orders":1},{"quantity":450,"price":40.75,"orders":1},{"quantity":450,"price":41.0,"orders":1},{"quantity":900,"price":41.05,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|128193","symbol":"PRESTIGE25AUG1620PE","last_price":38.5,"volume":29700,"average_price":34.24,"oi":45000.0,"net_change":8.15,"total_buy_quantity":74700.0,"total_sell_quantity":60300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.9,"last_trade_time":"1754992756872","oi_day_high":45000.0,"oi_day_low":37800.0},"NSE_FO:LTIM25AUG5100CE":{"ohlc":{"open":89.05,"high":140.0,"low":82.4,"close":121.0},"depth":{"buy":[{"quantity":1050,"price":121.0,"orders":1},{"quantity":450,"price":120.65,"orders":2},{"quantity":150,"price":120.5,"orders":1},{"quantity":600,"price":120.0,"orders":4},{"quantity":450,"price":119.45,"orders":2}],"sell":[{"quantity":150,"price":122.45,"orders":1},{"quantity":150,"price":122.5,"orders":1},{"quantity":150,"price":122.55,"orders":1},{"quantity":150,"price":122.6,"orders":1},{"quantity":300,"price":122.9,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|115481","symbol":"LTIM25AUG5100CE","last_price":121.0,"volume":370800,"average_price":120.63,"oi":79950.0,"net_change":22.7,"total_buy_quantity":41100.0,"total_sell_quantity":19050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":232.9,"last_trade_time":"1754992797651","oi_day_high":106350.0,"oi_day_low":78300.0},"NSE_FO:CAMS25AUG3700CE":{"ohlc":{"open":163.2,"high":180.0,"low":131.85,"close":139.5},"depth":{"buy":[{"quantity":150,"price":137.75,"orders":1},{"quantity":300,"price":137.7,"orders":2},{"quantity":150,"price":132.75,"orders":1},{"quantity":150,"price":132.7,"orders":1},{"quantity":150,"price":131.75,"orders":1}],"sell":[{"quantity":150,"price":143.35,"orders":1},{"quantity":300,"price":143.4,"orders":2},{"quantity":150,"price":143.45,"orders":1},{"quantity":150,"price":144.85,"orders":1},{"quantity":150,"price":144.9,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|85577","symbol":"CAMS25AUG3700CE","last_price":139.5,"volume":24600,"average_price":157.41,"oi":40350.0,"net_change":-24.2,"total_buy_quantity":31950.0,"total_sell_quantity":13950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":336.35,"last_trade_time":"1754992751327","oi_day_high":40350.0,"oi_day_low":38700.0},"NSE_FO:OBEROIRLTY25AUG1640CE":{"ohlc":{"open":26.8,"high":32.5,"low":21.7,"close":24.4},"depth":{"buy":[{"quantity":350,"price":24.4,"orders":1},{"quantity":350,"price":23.95,"orders":1},{"quantity":350,"price":23.65,"orders":1},{"quantity":350,"price":23.3,"orders":1},{"quantity":350,"price":22.75,"orders":1}],"sell":[{"quantity":350,"price":25.4,"orders":1},{"quantity":350,"price":25.55,"orders":1},{"quantity":350,"price":25.6,"orders":1},{"quantity":350,"price":26.85,"orders":1},{"quantity":350,"price":27.0,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|124648","symbol":"OBEROIRLTY25AUG1640CE","last_price":24.4,"volume":181650,"average_price":28.07,"oi":136500.0,"net_change":-2.4,"total_buy_quantity":99400.0,"total_sell_quantity":55650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.5,"last_trade_time":"1754992799000","oi_day_high":138250.0,"oi_day_low":131950.0},"NSE_FO:GRASIM25AUG2740CE":{"ohlc":{"open":55.8,"high":59.5,"low":34.75,"close":42.7},"depth":{"buy":[{"quantity":250,"price":42.55,"orders":1},{"quantity":250,"price":42.5,"orders":1},{"quantity":250,"price":42.1,"orders":1},{"quantity":250,"price":42.0,"orders":1},{"quantity":250,"price":41.95,"orders":1}],"sell":[{"quantity":250,"price":44.5,"orders":1},{"quantity":250,"price":44.9,"orders":1},{"quantity":500,"price":45.4,"orders":2},{"quantity":250,"price":46.35,"orders":1},{"quantity":250,"price":46.5,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|88521","symbol":"GRASIM25AUG2740CE","last_price":42.7,"volume":497750,"average_price":42.72,"oi":114000.0,"net_change":-11.5,"total_buy_quantity":37250.0,"total_sell_quantity":48250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":122.25,"last_trade_time":"1754992770107","oi_day_high":238000.0,"oi_day_low":113250.0},"NSE_FO:MAZDOCK25AUG2800PE":{"ohlc":{"open":147.15,"high":173.0,"low":123.0,"close":146.05},"depth":{"buy":[{"quantity":1225,"price":136.45,"orders":3},{"quantity":175,"price":136.4,"orders":1},{"quantity":175,"price":136.3,"orders":1},{"quantity":175,"price":136.2,"orders":1},{"quantity":350,"price":136.1,"orders":2}],"sell":[{"quantity":175,"price":147.2,"orders":1},{"quantity":175,"price":154.95,"orders":1},{"quantity":525,"price":155.0,"orders":1},{"quantity":175,"price":157.05,"orders":1},{"quantity":700,"price":157.1,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|118809","symbol":"MAZDOCK25AUG2800PE","last_price":146.05,"volume":49175,"average_price":144.61,"oi":112350.0,"net_change":1.5,"total_buy_quantity":47425.0,"total_sell_quantity":17500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":301.2,"last_trade_time":"1754992781654","oi_day_high":112350.0,"oi_day_low":107275.0},"NSE_FO:IIFL25AUG480CE":{"ohlc":{"open":6.4,"high":6.5,"low":3.25,"close":3.25},"depth":{"buy":[{"quantity":3300,"price":3.2,"orders":2},{"quantity":3300,"price":3.15,"orders":2},{"quantity":4950,"price":3.1,"orders":3},{"quantity":4950,"price":3.05,"orders":3},{"quantity":1650,"price":3.0,"orders":1}],"sell":[{"quantity":3300,"price":3.35,"orders":2},{"quantity":6600,"price":3.4,"orders":4},{"quantity":4950,"price":3.45,"orders":3},{"quantity":4950,"price":3.5,"orders":3},{"quantity":6600,"price":3.55,"orders":3}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|104708","symbol":"IIFL25AUG480CE","last_price":3.25,"volume":509850,"average_price":4.48,"oi":734250.0,"net_change":-1.05,"total_buy_quantity":267300.0,"total_sell_quantity":468600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.3,"last_trade_time":"1754992759208","oi_day_high":734250.0,"oi_day_low":673200.0},"NSE_FO:HCLTECH25AUG1460PE":{"ohlc":{"open":15.1,"high":15.1,"low":8.5,"close":11.5},"depth":{"buy":[{"quantity":350,"price":11.25,"orders":1},{"quantity":1400,"price":11.2,"orders":4},{"quantity":700,"price":11.15,"orders":2},{"quantity":700,"price":11.1,"orders":2},{"quantity":350,"price":11.05,"orders":1}],"sell":[{"quantity":350,"price":11.5,"orders":1},{"quantity":350,"price":11.6,"orders":1},{"quantity":350,"price":11.65,"orders":1},{"quantity":350,"price":11.7,"orders":1},{"quantity":350,"price":11.75,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|89856","symbol":"HCLTECH25AUG1460PE","last_price":11.5,"volume":437850,"average_price":10.37,"oi":418600.0,"net_change":-3.6,"total_buy_quantity":434700.0,"total_sell_quantity":73500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.2,"last_trade_time":"1754992799034","oi_day_high":445550.0,"oi_day_low":417900.0},"NSE_FO:VOLTAS25AUG1320CE":{"ohlc":{"open":4.8,"high":6.3,"low":4.15,"close":4.55},"depth":{"buy":[{"quantity":1875,"price":4.35,"orders":5},{"quantity":1500,"price":4.3,"orders":4},{"quantity":1500,"price":4.25,"orders":3},{"quantity":1125,"price":4.2,"orders":3},{"quantity":1125,"price":4.15,"orders":3}],"sell":[{"quantity":375,"price":4.55,"orders":1},{"quantity":1500,"price":4.6,"orders":4},{"quantity":1500,"price":4.65,"orders":3},{"quantity":1875,"price":4.7,"orders":5},{"quantity":1500,"price":4.75,"orders":4}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|141012","symbol":"VOLTAS25AUG1320CE","last_price":4.55,"volume":472125,"average_price":5.08,"oi":268875.0,"net_change":-0.75,"total_buy_quantity":465375.0,"total_sell_quantity":88125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.25,"last_trade_time":"1754992652747","oi_day_high":287250.0,"oi_day_low":256875.0},"NSE_FO:NCC25AUG220PE":{"ohlc":{"open":4.8,"high":5.9,"low":4.1,"close":5.1},"depth":{"buy":[{"quantity":5400,"price":5.1,"orders":2},{"quantity":5400,"price":5.05,"orders":2},{"quantity":8100,"price":5.0,"orders":3},{"quantity":8100,"price":4.95,"orders":3},{"quantity":8100,"price":4.9,"orders":3}],"sell":[{"quantity":8100,"price":5.2,"orders":3},{"quantity":8100,"price":5.25,"orders":3},{"quantity":5400,"price":5.3,"orders":2},{"quantity":24300,"price":5.35,"orders":2},{"quantity":8100,"price":5.4,"orders":3}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|122107","symbol":"NCC25AUG220PE","last_price":5.1,"volume":877500,"average_price":4.84,"oi":893700.0,"net_change":0.3,"total_buy_quantity":612900.0,"total_sell_quantity":432000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.8,"last_trade_time":"1754992773165","oi_day_high":893700.0,"oi_day_low":850500.0},"NSE_FO:MCX25AUG7700CE":{"ohlc":{"open":390.0,"high":577.0,"low":370.0,"close":537.0},"depth":{"buy":[{"quantity":125,"price":531.45,"orders":1},{"quantity":125,"price":531.4,"orders":1},{"quantity":125,"price":530.95,"orders":1},{"quantity":125,"price":530.9,"orders":1},{"quantity":125,"price":530.75,"orders":1}],"sell":[{"quantity":125,"price":541.75,"orders":1},{"quantity":125,"price":541.8,"orders":1},{"quantity":125,"price":553.45,"orders":1},{"quantity":125,"price":553.5,"orders":1},{"quantity":250,"price":558.4,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|112703","symbol":"MCX25AUG7700CE","last_price":537.0,"volume":29000,"average_price":507.58,"oi":28625.0,"net_change":150.3,"total_buy_quantity":17875.0,"total_sell_quantity":9375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":780.05,"last_trade_time":"1754992753261","oi_day_high":34500.0,"oi_day_low":28625.0},"NSE_FO:EXIDEIND25AUG385CE":{"ohlc":{"open":6.45,"high":6.5,"low":4.6,"close":5.2},"depth":{"buy":[{"quantity":3600,"price":5.0,"orders":2},{"quantity":3600,"price":4.95,"orders":2},{"quantity":5400,"price":4.9,"orders":3},{"quantity":3600,"price":4.85,"orders":2},{"quantity":3600,"price":4.8,"orders":2}],"sell":[{"quantity":7200,"price":5.2,"orders":4},{"quantity":5400,"price":5.25,"orders":3},{"quantity":3600,"price":5.3,"orders":2},{"quantity":1800,"price":5.35,"orders":1},{"quantity":1800,"price":5.4,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|85298","symbol":"EXIDEIND25AUG385CE","last_price":5.2,"volume":507600,"average_price":5.25,"oi":950400.0,"net_change":-0.9,"total_buy_quantity":426600.0,"total_sell_quantity":379800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.1,"last_trade_time":"1754992552003","oi_day_high":995400.0,"oi_day_low":946800.0},"NSE_FO:PAYTM25AUG1080CE":{"ohlc":{"open":60.3,"high":71.45,"low":42.75,"close":57.0},"depth":{"buy":[{"quantity":1450,"price":56.85,"orders":1},{"quantity":1450,"price":56.8,"orders":1},{"quantity":1450,"price":56.55,"orders":1},{"quantity":725,"price":56.1,"orders":1},{"quantity":725,"price":56.05,"orders":1}],"sell":[{"quantity":725,"price":57.95,"orders":1},{"quantity":725,"price":58.0,"orders":1},{"quantity":725,"price":58.85,"orders":1},{"quantity":725,"price":58.9,"orders":1},{"quantity":725,"price":59.0,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|126647","symbol":"PAYTM25AUG1080CE","last_price":57.0,"volume":658300,"average_price":54.97,"oi":471250.0,"net_change":-4.2,"total_buy_quantity":71775.0,"total_sell_quantity":94250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":129.45,"last_trade_time":"1754992791170","oi_day_high":496625.0,"oi_day_low":453125.0},"NSE_FO:HFCL25AUG75PE":{"ohlc":{"open":3.25,"high":4.15,"low":3.25,"close":4.05},"depth":{"buy":[{"quantity":12900,"price":4.05,"orders":2},{"quantity":19350,"price":4.0,"orders":3},{"quantity":25800,"price":3.95,"orders":4},{"quantity":12900,"price":3.9,"orders":2},{"quantity":6450,"price":3.85,"orders":1}],"sell":[{"quantity":25800,"price":4.15,"orders":4},{"quantity":25800,"price":4.2,"orders":4},{"quantity":12900,"price":4.25,"orders":2},{"quantity":6450,"price":4.3,"orders":1},{"quantity":6450,"price":4.35,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|92164","symbol":"HFCL25AUG75PE","last_price":4.05,"volume":399900,"average_price":3.66,"oi":3070200.0,"net_change":0.75,"total_buy_quantity":928800.0,"total_sell_quantity":806250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.3,"last_trade_time":"1754992795098","oi_day_high":3231450.0,"oi_day_low":3070200.0},"NSE_FO:CUMMINSIND25AUG3550PE":{"ohlc":{"open":18.3,"high":19.55,"low":15.15,"close":15.9},"depth":{"buy":[{"quantity":200,"price":15.95,"orders":1},{"quantity":200,"price":15.9,"orders":1},{"quantity":200,"price":14.95,"orders":1},{"quantity":200,"price":14.25,"orders":1},{"quantity":800,"price":14.15,"orders":2}],"sell":[{"quantity":200,"price":16.85,"orders":1},{"quantity":200,"price":16.9,"orders":1},{"quantity":200,"price":17.05,"orders":1},{"quantity":200,"price":17.2,"orders":1},{"quantity":200,"price":17.25,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|81211","symbol":"CUMMINSIND25AUG3550PE","last_price":15.9,"volume":25200,"average_price":16.17,"oi":40000.0,"net_change":-1.85,"total_buy_quantity":85800.0,"total_sell_quantity":44600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.65,"last_trade_time":"1754992287575","oi_day_high":41800.0,"oi_day_low":35800.0},"NSE_FO:SIEMENS25AUG3050CE":{"ohlc":{"open":116.8,"high":181.0,"low":103.6,"close":132.75},"depth":{"buy":[{"quantity":125,"price":131.25,"orders":1},{"quantity":125,"price":131.2,"orders":1},{"quantity":125,"price":131.15,"orders":1},{"quantity":125,"price":128.9,"orders":1},{"quantity":125,"price":128.8,"orders":1}],"sell":[{"quantity":125,"price":132.75,"orders":1},{"quantity":125,"price":132.8,"orders":1},{"quantity":125,"price":134.1,"orders":1},{"quantity":125,"price":134.15,"orders":1},{"quantity":125,"price":134.2,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|134140","symbol":"SIEMENS25AUG3050CE","last_price":132.75,"volume":255625,"average_price":137.55,"oi":44875.0,"net_change":18.3,"total_buy_quantity":22500.0,"total_sell_quantity":24625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":243.0,"last_trade_time":"1754992785017","oi_day_high":61625.0,"oi_day_low":44625.0},"NSE_FO:IDEA25AUG7CE":{"ohlc":{"open":0.15,"high":0.15,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":154886325,"price":0.05,"orders":322},{"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":12150750,"price":0.1,"orders":22},{"quantity":61825875,"price":0.15,"orders":226},{"quantity":32521125,"price":0.2,"orders":112},{"quantity":11650425,"price":0.25,"orders":49},{"quantity":7576350,"price":0.3,"orders":32}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|96328","symbol":"IDEA25AUG7CE","last_price":0.1,"volume":93632250,"average_price":0.1,"oi":3.05984475E8,"net_change":-0.05,"total_buy_quantity":1.54886325E8,"total_sell_quantity":1.54457475E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1754992793693","oi_day_high":3.05984475E8,"oi_day_low":2.8747245E8},"NSE_FO:SBILIFE25AUG1840PE":{"ohlc":{"open":23.35,"high":24.75,"low":15.15,"close":22.2},"depth":{"buy":[{"quantity":375,"price":21.9,"orders":1},{"quantity":375,"price":21.85,"orders":1},{"quantity":375,"price":21.15,"orders":1},{"quantity":375,"price":21.1,"orders":1},{"quantity":375,"price":21.05,"orders":1}],"sell":[{"quantity":375,"price":22.85,"orders":1},{"quantity":375,"price":22.9,"orders":1},{"quantity":375,"price":22.95,"orders":1},{"quantity":375,"price":23.05,"orders":1},{"quantity":375,"price":23.4,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|133798","symbol":"SBILIFE25AUG1840PE","last_price":22.2,"volume":286125,"average_price":20.5,"oi":111375.0,"net_change":1.35,"total_buy_quantity":102000.0,"total_sell_quantity":73500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.1,"last_trade_time":"1754992727441","oi_day_high":129750.0,"oi_day_low":111375.0},"NSE_FO:ADANIENSOL25AUG800PE":{"ohlc":{"open":24.0,"high":29.1,"low":20.25,"close":30.15},"depth":{"buy":[{"quantity":675,"price":26.3,"orders":1},{"quantity":675,"price":26.15,"orders":1},{"quantity":675,"price":26.05,"orders":1},{"quantity":675,"price":26.0,"orders":1},{"quantity":675,"price":25.95,"orders":1}],"sell":[{"quantity":675,"price":27.3,"orders":1},{"quantity":675,"price":27.4,"orders":1},{"quantity":675,"price":27.45,"orders":1},{"quantity":675,"price":27.85,"orders":1},{"quantity":675,"price":27.9,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|75556","symbol":"ADANIENSOL25AUG800PE","last_price":30.15,"volume":307800,"average_price":23.69,"oi":402300.0,"net_change":2.55,"total_buy_quantity":100575.0,"total_sell_quantity":112050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.3,"last_trade_time":"1754992799942","oi_day_high":445500.0,"oi_day_low":402300.0},"NSE_FO:DELHIVERY25AUG425CE":{"ohlc":{"open":42.65,"high":42.65,"low":42.65,"close":42.65},"depth":{"buy":[{"quantity":2075,"price":38.95,"orders":1},{"quantity":8300,"price":38.9,"orders":1},{"quantity":20750,"price":38.25,"orders":1},{"quantity":10375,"price":36.8,"orders":1},{"quantity":24900,"price":35.15,"orders":2}],"sell":[{"quantity":2075,"price":41.5,"orders":1},{"quantity":2075,"price":41.85,"orders":1},{"quantity":20750,"price":42.5,"orders":1},{"quantity":8300,"price":42.75,"orders":1},{"quantity":10375,"price":44.45,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|82903","symbol":"DELHIVERY25AUG425CE","last_price":42.65,"volume":0,"average_price":0.0,"oi":103750.0,"net_change":0.1,"total_buy_quantity":128650.0,"total_sell_quantity":172225.0,"lower_circuit_limit":19.95,"upper_circuit_limit":74.15,"last_trade_time":"1754646226000","oi_day_high":103750.0,"oi_day_low":103750.0},"NSE_FO:ICICIBANK25AUG1480PE":{"ohlc":{"open":53.4,"high":56.85,"low":48.0,"close":54.5},"depth":{"buy":[{"quantity":700,"price":54.65,"orders":1},{"quantity":700,"price":54.55,"orders":1},{"quantity":700,"price":54.5,"orders":1},{"quantity":700,"price":54.45,"orders":1},{"quantity":700,"price":54.4,"orders":1}],"sell":[{"quantity":700,"price":55.85,"orders":1},{"quantity":700,"price":55.9,"orders":1},{"quantity":700,"price":55.95,"orders":1},{"quantity":700,"price":56.0,"orders":1},{"quantity":700,"price":56.05,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|102459","symbol":"ICICIBANK25AUG1480PE","last_price":54.5,"volume":33600,"average_price":54.02,"oi":577500.0,"net_change":-0.55,"total_buy_quantity":84000.0,"total_sell_quantity":81900.0,"lower_circuit_limit":19.55,"upper_circuit_limit":90.55,"last_trade_time":"1754992205964","oi_day_high":587300.0,"oi_day_low":577500.0},"NSE_FO:PFC25AUG410PE":{"ohlc":{"open":6.85,"high":7.7,"low":4.85,"close":7.45},"depth":{"buy":[{"quantity":3900,"price":7.3,"orders":3},{"quantity":3900,"price":7.25,"orders":3},{"quantity":2600,"price":7.2,"orders":2},{"quantity":3900,"price":7.15,"orders":3},{"quantity":10400,"price":7.0,"orders":1}],"sell":[{"quantity":10400,"price":7.5,"orders":7},{"quantity":15600,"price":7.55,"orders":8},{"quantity":9100,"price":7.6,"orders":5},{"quantity":1300,"price":7.65,"orders":1},{"quantity":1300,"price":7.7,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|122477","symbol":"PFC25AUG410PE","last_price":7.45,"volume":5375500,"average_price":6.25,"oi":2555800.0,"net_change":0.5,"total_buy_quantity":482300.0,"total_sell_quantity":321100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.95,"last_trade_time":"1754992778619","oi_day_high":3165500.0,"oi_day_low":2555800.0},"NSE_FO:TATACHEM25AUG980PE":{"ohlc":{"open":35.6,"high":41.85,"low":34.85,"close":41.0},"depth":{"buy":[{"quantity":1300,"price":43.1,"orders":2},{"quantity":650,"price":41.9,"orders":1},{"quantity":650,"price":41.85,"orders":1},{"quantity":650,"price":41.8,"orders":1},{"quantity":650,"price":41.75,"orders":1}],"sell":[{"quantity":650,"price":44.0,"orders":1},{"quantity":650,"price":44.05,"orders":1},{"quantity":650,"price":44.1,"orders":1},{"quantity":650,"price":44.15,"orders":1},{"quantity":650,"price":44.2,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|137210","symbol":"TATACHEM25AUG980PE","last_price":41.0,"volume":22750,"average_price":38.8,"oi":217100.0,"net_change":6.8,"total_buy_quantity":77350.0,"total_sell_quantity":64350.0,"lower_circuit_limit":1.15,"upper_circuit_limit":67.25,"last_trade_time":"1754991690649","oi_day_high":221650.0,"oi_day_low":217100.0},"NSE_FO:IREDA25AUG145PE":{"ohlc":{"open":3.4,"high":4.6,"low":3.4,"close":4.6},"depth":{"buy":[{"quantity":6900,"price":4.6,"orders":2},{"quantity":13800,"price":4.55,"orders":4},{"quantity":6900,"price":4.5,"orders":2},{"quantity":3450,"price":4.45,"orders":1},{"quantity":3450,"price":4.4,"orders":1}],"sell":[{"quantity":6900,"price":4.7,"orders":2},{"quantity":17250,"price":4.75,"orders":5},{"quantity":6900,"price":4.8,"orders":2},{"quantity":6900,"price":4.85,"orders":2},{"quantity":10350,"price":4.9,"orders":2}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|108040","symbol":"IREDA25AUG145PE","last_price":4.6,"volume":300150,"average_price":3.84,"oi":1276500.0,"net_change":0.85,"total_buy_quantity":548550.0,"total_sell_quantity":496800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.75,"last_trade_time":"1754992740003","oi_day_high":1276500.0,"oi_day_low":1248900.0},"NSE_FO:PNBHOUSING25AUG980PE":{"ohlc":{"open":168.9,"high":168.9,"low":168.9,"close":168.9},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|126713","symbol":"PNBHOUSING25AUG980PE","last_price":168.9,"volume":0,"average_price":0.0,"oi":87750.0,"net_change":0.6,"total_buy_quantity":0.0,"total_sell_quantity":0.0,"lower_circuit_limit":141.8,"upper_circuit_limit":267.0,"last_trade_time":"1754040752000","oi_day_high":91650.0,"oi_day_low":73450.0},"NSE_FO:KALYANKJIL25AUG590PE":{"ohlc":{"open":58.35,"high":70.7,"low":58.35,"close":68.25},"depth":{"buy":[{"quantity":2350,"price":67.35,"orders":2},{"quantity":1175,"price":67.3,"orders":1},{"quantity":1175,"price":67.25,"orders":1},{"quantity":1175,"price":67.15,"orders":1},{"quantity":2350,"price":66.95,"orders":2}],"sell":[{"quantity":1175,"price":68.45,"orders":1},{"quantity":1175,"price":68.5,"orders":1},{"quantity":1175,"price":68.75,"orders":1},{"quantity":1175,"price":69.0,"orders":1},{"quantity":1175,"price":69.1,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|104181","symbol":"KALYANKJIL25AUG590PE","last_price":68.25,"volume":25850,"average_price":67.66,"oi":151575.0,"net_change":10.55,"total_buy_quantity":139825.0,"total_sell_quantity":121025.0,"lower_circuit_limit":22.45,"upper_circuit_limit":92.95,"last_trade_time":"1754992094781","oi_day_high":151575.0,"oi_day_low":144525.0},"NSE_FO:TIINDIA25AUG2850CE":{"ohlc":{"open":218.95,"high":218.95,"low":208.5,"close":212.0},"depth":{"buy":[{"quantity":200,"price":179.4,"orders":1},{"quantity":1000,"price":175.3,"orders":1},{"quantity":2000,"price":174.45,"orders":1},{"quantity":800,"price":173.7,"orders":1},{"quantity":600,"price":171.65,"orders":1}],"sell":[{"quantity":800,"price":198.35,"orders":1},{"quantity":2000,"price":202.85,"orders":1},{"quantity":600,"price":207.25,"orders":1},{"quantity":1000,"price":217.4,"orders":1},{"quantity":200,"price":220.0,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|142001","symbol":"TIINDIA25AUG2850CE","last_price":212.0,"volume":1000,"average_price":212.32,"oi":10800.0,"net_change":33.35,"total_buy_quantity":16600.0,"total_sell_quantity":16600.0,"lower_circuit_limit":26.15,"upper_circuit_limit":331.15,"last_trade_time":"1754989794151","oi_day_high":10800.0,"oi_day_low":10600.0},"NSE_FO:PGEL25AUG820PE":{"ohlc":{"open":313.4,"high":313.4,"low":313.4,"close":313.4},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":700,"price":369.95,"orders":1},{"quantity":700,"price":370.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|122921","symbol":"PGEL25AUG820PE","last_price":313.4,"volume":0,"average_price":0.0,"oi":119700.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":1400.0,"lower_circuit_limit":254.85,"upper_circuit_limit":371.95,"last_trade_time":"1754902348000","oi_day_high":121100.0,"oi_day_low":114800.0},"NSE_FO:TATAPOWER25AUG400CE":{"ohlc":{"open":2.95,"high":3.6,"low":2.35,"close":2.4},"depth":{"buy":[{"quantity":30450,"price":2.4,"orders":14},{"quantity":20300,"price":2.35,"orders":5},{"quantity":29000,"price":2.3,"orders":7},{"quantity":24650,"price":2.25,"orders":4},{"quantity":26100,"price":2.2,"orders":6}],"sell":[{"quantity":4350,"price":2.5,"orders":2},{"quantity":23200,"price":2.55,"orders":8},{"quantity":27550,"price":2.6,"orders":8},{"quantity":23200,"price":2.65,"orders":7},{"quantity":14500,"price":2.7,"orders":5}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|137887","symbol":"TATAPOWER25AUG400CE","last_price":2.4,"volume":3320500,"average_price":2.96,"oi":6297350.0,"net_change":-0.55,"total_buy_quantity":584350.0,"total_sell_quantity":1074450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1754992785069","oi_day_high":6339400.0,"oi_day_low":6152350.0},"NSE_FO:ICICIPRULI25AUG620CE":{"ohlc":{"open":7.75,"high":12.8,"low":7.75,"close":10.5},"depth":{"buy":[{"quantity":1850,"price":10.1,"orders":2},{"quantity":925,"price":10.05,"orders":1},{"quantity":925,"price":10.0,"orders":1},{"quantity":925,"price":9.85,"orders":1},{"quantity":925,"price":9.8,"orders":1}],"sell":[{"quantity":12950,"price":10.5,"orders":1},{"quantity":925,"price":10.75,"orders":1},{"quantity":1850,"price":10.8,"orders":2},{"quantity":1850,"price":10.85,"orders":2},{"quantity":1850,"price":11.0,"orders":2}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|103564","symbol":"ICICIPRULI25AUG620CE","last_price":10.5,"volume":332075,"average_price":10.79,"oi":399600.0,"net_change":2.75,"total_buy_quantity":169275.0,"total_sell_quantity":243275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.75,"last_trade_time":"1754992758309","oi_day_high":399600.0,"oi_day_low":360750.0},"NSE_FO:SUPREMEIND25AUG4300PE":{"ohlc":{"open":93.25,"high":156.75,"low":89.15,"close":142.85},"depth":{"buy":[{"quantity":175,"price":138.45,"orders":1},{"quantity":175,"price":137.25,"orders":1},{"quantity":525,"price":137.2,"orders":3},{"quantity":175,"price":137.15,"orders":1},{"quantity":175,"price":137.1,"orders":1}],"sell":[{"quantity":175,"price":144.8,"orders":1},{"quantity":175,"price":146.85,"orders":1},{"quantity":175,"price":146.9,"orders":1},{"quantity":175,"price":149.45,"orders":1},{"quantity":175,"price":149.5,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|136839","symbol":"SUPREMEIND25AUG4300PE","last_price":142.85,"volume":104300,"average_price":112.28,"oi":23450.0,"net_change":54.8,"total_buy_quantity":13475.0,"total_sell_quantity":18025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":212.25,"last_trade_time":"1754992739373","oi_day_high":29400.0,"oi_day_low":21875.0},"NSE_FO:DALBHARAT25AUG2220CE":{"ohlc":{"open":58.1,"high":81.75,"low":58.1,"close":71.85},"depth":{"buy":[{"quantity":325,"price":62.4,"orders":1},{"quantity":2275,"price":58.5,"orders":2},{"quantity":3250,"price":58.1,"orders":1},{"quantity":1625,"price":57.15,"orders":1},{"quantity":650,"price":56.15,"orders":1}],"sell":[{"quantity":325,"price":73.95,"orders":1},{"quantity":325,"price":74.05,"orders":1},{"quantity":3250,"price":79.6,"orders":1},{"quantity":1300,"price":80.4,"orders":1},{"quantity":975,"price":85.0,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|82445","symbol":"DALBHARAT25AUG2220CE","last_price":71.85,"volume":5850,"average_price":68.98,"oi":2275.0,"net_change":19.8,"total_buy_quantity":14300.0,"total_sell_quantity":25350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":112.7,"last_trade_time":"1754992578898","oi_day_high":4550.0,"oi_day_low":2275.0},"NSE_FO:PAGEIND25AUG49000PE":{"ohlc":{"open":5070.45,"high":5070.45,"low":5070.45,"close":5070.45},"depth":{"buy":[{"quantity":60,"price":5127.45,"orders":1},{"quantity":150,"price":5095.0,"orders":1},{"quantity":75,"price":4802.5,"orders":1},{"quantity":30,"price":4732.05,"orders":1},{"quantity":60,"price":4674.15,"orders":1}],"sell":[{"quantity":75,"price":5477.35,"orders":1},{"quantity":60,"price":5496.0,"orders":1},{"quantity":150,"price":5584.0,"orders":1},{"quantity":150,"price":5605.25,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|126010","symbol":"PAGEIND25AUG49000PE","last_price":5070.45,"volume":0,"average_price":0.0,"oi":45.0,"net_change":0.0,"total_buy_quantity":1095.0,"total_sell_quantity":435.0,"lower_circuit_limit":2105.95,"upper_circuit_limit":5860.05,"last_trade_time":"1754624860000","oi_day_high":45.0,"oi_day_low":45.0},"NSE_FO:BHARATFORG25AUG1160PE":{"ohlc":{"open":22.45,"high":28.95,"low":18.4,"close":27.0},"depth":{"buy":[{"quantity":500,"price":26.95,"orders":1},{"quantity":500,"price":26.9,"orders":1},{"quantity":500,"price":26.8,"orders":1},{"quantity":1000,"price":26.75,"orders":1},{"quantity":500,"price":26.7,"orders":1}],"sell":[{"quantity":500,"price":27.7,"orders":1},{"quantity":1500,"price":27.75,"orders":1},{"quantity":500,"price":27.85,"orders":1},{"quantity":500,"price":27.9,"orders":1},{"quantity":500,"price":28.05,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|81836","symbol":"BHARATFORG25AUG1160PE","last_price":27.0,"volume":353500,"average_price":23.03,"oi":314500.0,"net_change":5.05,"total_buy_quantity":183000.0,"total_sell_quantity":115000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.95,"last_trade_time":"1754992799000","oi_day_high":337000.0,"oi_day_low":302000.0},"NSE_FO:MUTHOOTFIN25AUG2600CE":{"ohlc":{"open":62.65,"high":67.95,"low":46.95,"close":46.95},"depth":{"buy":[{"quantity":275,"price":46.05,"orders":1},{"quantity":825,"price":46.0,"orders":1},{"quantity":550,"price":42.6,"orders":2},{"quantity":275,"price":42.45,"orders":1},{"quantity":275,"price":42.0,"orders":1}],"sell":[{"quantity":275,"price":47.9,"orders":1},{"quantity":275,"price":47.95,"orders":1},{"quantity":550,"price":48.0,"orders":1},{"quantity":275,"price":50.65,"orders":1},{"quantity":275,"price":50.7,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|120581","symbol":"MUTHOOTFIN25AUG2600CE","last_price":46.95,"volume":245850,"average_price":59.77,"oi":361350.0,"net_change":-31.5,"total_buy_quantity":38500.0,"total_sell_quantity":35750.0,"lower_circuit_limit":4.95,"upper_circuit_limit":151.95,"last_trade_time":"1754992792277","oi_day_high":361350.0,"oi_day_low":341000.0},"NSE_FO:JSWENERGY25AUG520CE":{"ohlc":{"open":23.2,"high":26.0,"low":20.1,"close":20.9},"depth":{"buy":[{"quantity":1000,"price":20.85,"orders":1},{"quantity":1000,"price":20.8,"orders":1},{"quantity":1000,"price":20.55,"orders":1},{"quantity":1000,"price":20.45,"orders":1},{"quantity":1000,"price":20.4,"orders":1}],"sell":[{"quantity":1000,"price":21.4,"orders":1},{"quantity":1000,"price":21.45,"orders":1},{"quantity":1000,"price":21.55,"orders":1},{"quantity":1000,"price":21.6,"orders":1},{"quantity":1000,"price":21.65,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|109908","symbol":"JSWENERGY25AUG520CE","last_price":20.9,"volume":443000,"average_price":22.59,"oi":547000.0,"net_change":-3.25,"total_buy_quantity":161000.0,"total_sell_quantity":187000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.35,"last_trade_time":"1754992775726","oi_day_high":588000.0,"oi_day_low":547000.0},"NSE_FO:DRREDDY25AUG1280CE":{"ohlc":{"open":4.55,"high":5.15,"low":3.85,"close":4.6},"depth":{"buy":[{"quantity":1250,"price":4.6,"orders":2},{"quantity":625,"price":4.55,"orders":1},{"quantity":625,"price":4.5,"orders":1},{"quantity":625,"price":4.45,"orders":1},{"quantity":625,"price":4.4,"orders":1}],"sell":[{"quantity":2500,"price":4.8,"orders":3},{"quantity":1875,"price":4.85,"orders":3},{"quantity":10625,"price":4.9,"orders":5},{"quantity":1250,"price":4.95,"orders":2},{"quantity":1875,"price":5.05,"orders":2}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|93288","symbol":"DRREDDY25AUG1280CE","last_price":4.6,"volume":743125,"average_price":4.41,"oi":1316250.0,"net_change":-1.3,"total_buy_quantity":365625.0,"total_sell_quantity":178125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.9,"last_trade_time":"1754992782563","oi_day_high":1317500.0,"oi_day_low":992500.0},"NSE_FO:TORNTPOWER25AUG1320CE":{"ohlc":{"open":56.2,"high":56.75,"low":56.2,"close":56.75},"depth":{"buy":[{"quantity":375,"price":51.7,"orders":1},{"quantity":375,"price":51.65,"orders":1},{"quantity":375,"price":51.55,"orders":1},{"quantity":375,"price":51.45,"orders":1},{"quantity":375,"price":51.4,"orders":1}],"sell":[{"quantity":375,"price":59.9,"orders":1},{"quantity":375,"price":59.95,"orders":1},{"quantity":375,"price":60.0,"orders":1},{"quantity":3750,"price":63.05,"orders":1},{"quantity":1500,"price":63.35,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|139366","symbol":"TORNTPOWER25AUG1320CE","last_price":56.75,"volume":750,"average_price":56.47,"oi":26250.0,"net_change":7.2,"total_buy_quantity":17250.0,"total_sell_quantity":16500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":107.15,"last_trade_time":"1754975135225","oi_day_high":26250.0,"oi_day_low":26250.0},"NSE_FO:PNB25AUG105PE":{"ohlc":{"open":1.45,"high":1.6,"low":1.15,"close":1.4},"depth":{"buy":[{"quantity":232000,"price":1.3,"orders":11},{"quantity":88000,"price":1.25,"orders":9},{"quantity":128000,"price":1.2,"orders":9},{"quantity":632000,"price":1.15,"orders":14},{"quantity":376000,"price":1.1,"orders":9}],"sell":[{"quantity":376000,"price":1.4,"orders":19},{"quantity":144000,"price":1.45,"orders":14},{"quantity":296000,"price":1.5,"orders":13},{"quantity":240000,"price":1.55,"orders":9},{"quantity":104000,"price":1.6,"orders":11}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|126171","symbol":"PNB25AUG105PE","last_price":1.4,"volume":12536000,"average_price":1.33,"oi":1.3352E7,"net_change":-0.1,"total_buy_quantity":7144000.0,"total_sell_quantity":2696000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1754992787513","oi_day_high":1.4864E7,"oi_day_low":1.332E7},"NSE_FO:BOSCHLTD25AUG40500PE":{"ohlc":{"open":1870.0,"high":1998.0,"low":1870.0,"close":1959.05},"depth":{"buy":[{"quantity":125,"price":1963.85,"orders":2},{"quantity":75,"price":1963.8,"orders":3},{"quantity":50,"price":1963.7,"orders":2},{"quantity":100,"price":1938.85,"orders":1},{"quantity":50,"price":1919.75,"orders":1}],"sell":[{"quantity":75,"price":2164.1,"orders":3},{"quantity":25,"price":2164.15,"orders":1},{"quantity":25,"price":2164.2,"orders":1},{"quantity":25,"price":2200.0,"orders":1},{"quantity":175,"price":2228.65,"orders":2}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|74888","symbol":"BOSCHLTD25AUG40500PE","last_price":1959.05,"volume":425,"average_price":1903.09,"oi":2450.0,"net_change":-140.95,"total_buy_quantity":2300.0,"total_sell_quantity":1825.0,"lower_circuit_limit":756.85,"upper_circuit_limit":3443.15,"last_trade_time":"1754987474256","oi_day_high":2625.0,"oi_day_low":2450.0},"NSE_FO:NTPC25AUG335CE":{"ohlc":{"open":5.45,"high":8.65,"low":5.05,"close":7.15},"depth":{"buy":[{"quantity":1500,"price":7.1,"orders":1},{"quantity":6000,"price":7.05,"orders":4},{"quantity":4500,"price":7.0,"orders":3},{"quantity":6000,"price":6.95,"orders":4},{"quantity":3000,"price":6.9,"orders":2}],"sell":[{"quantity":1500,"price":7.15,"orders":1},{"quantity":3000,"price":7.2,"orders":2},{"quantity":3000,"price":7.25,"orders":2},{"quantity":1500,"price":7.3,"orders":1},{"quantity":1500,"price":7.35,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|118501","symbol":"NTPC25AUG335CE","last_price":7.15,"volume":4036500,"average_price":6.87,"oi":3444000.0,"net_change":1.8,"total_buy_quantity":883500.0,"total_sell_quantity":291000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.35,"last_trade_time":"1754992788413","oi_day_high":3556500.0,"oi_day_low":3411000.0},"NSE_FO:AUBANK25AUG740PE":{"ohlc":{"open":20.05,"high":29.0,"low":17.85,"close":27.4},"depth":{"buy":[{"quantity":1000,"price":27.5,"orders":1},{"quantity":1000,"price":27.05,"orders":1},{"quantity":2000,"price":27.0,"orders":2},{"quantity":1000,"price":26.95,"orders":1},{"quantity":6000,"price":26.85,"orders":2}],"sell":[{"quantity":1000,"price":28.05,"orders":1},{"quantity":1000,"price":28.1,"orders":1},{"quantity":1000,"price":28.15,"orders":1},{"quantity":1000,"price":28.4,"orders":1},{"quantity":1000,"price":28.45,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|78849","symbol":"AUBANK25AUG740PE","last_price":27.4,"volume":583000,"average_price":21.78,"oi":485000.0,"net_change":6.8,"total_buy_quantity":212000.0,"total_sell_quantity":104000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.8,"last_trade_time":"1754992726817","oi_day_high":555000.0,"oi_day_low":481000.0},"NSE_FO:SONACOMS25AUG450PE":{"ohlc":{"open":14.5,"high":17.55,"low":12.0,"close":17.35},"depth":{"buy":[{"quantity":1050,"price":17.05,"orders":1},{"quantity":1050,"price":17.0,"orders":1},{"quantity":1050,"price":16.7,"orders":1},{"quantity":1050,"price":16.6,"orders":1},{"quantity":1050,"price":16.5,"orders":1}],"sell":[{"quantity":2100,"price":17.4,"orders":2},{"quantity":1050,"price":17.45,"orders":1},{"quantity":1050,"price":17.5,"orders":1},{"quantity":2100,"price":17.55,"orders":2},{"quantity":1050,"price":17.6,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|135653","symbol":"SONACOMS25AUG450PE","last_price":17.35,"volume":111300,"average_price":14.71,"oi":260400.0,"net_change":3.1,"total_buy_quantity":192150.0,"total_sell_quantity":190050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.25,"last_trade_time":"1754992796188","oi_day_high":282450.0,"oi_day_low":259350.0},"NSE_FO:ASHOKLEY25AUG120CE":{"ohlc":{"open":3.15,"high":3.25,"low":2.6,"close":2.8},"depth":{"buy":[{"quantity":25000,"price":2.7,"orders":5},{"quantity":40000,"price":2.65,"orders":8},{"quantity":65000,"price":2.6,"orders":8},{"quantity":70000,"price":2.55,"orders":3},{"quantity":45000,"price":2.5,"orders":5}],"sell":[{"quantity":25000,"price":2.8,"orders":5},{"quantity":40000,"price":2.85,"orders":4},{"quantity":80000,"price":2.9,"orders":5},{"quantity":60000,"price":2.95,"orders":5},{"quantity":50000,"price":3.0,"orders":6}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|77802","symbol":"ASHOKLEY25AUG120CE","last_price":2.8,"volume":3150000,"average_price":2.91,"oi":2125000.0,"net_change":-0.35,"total_buy_quantity":1205000.0,"total_sell_quantity":1185000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1754992743046","oi_day_high":2360000.0,"oi_day_low":2080000.0},"NSE_FO:ABCAPITAL25AUG255CE":{"ohlc":{"open":17.25,"high":19.65,"low":16.65,"close":16.65},"depth":{"buy":[{"quantity":3100,"price":15.65,"orders":1},{"quantity":3100,"price":15.6,"orders":1},{"quantity":3100,"price":15.45,"orders":1},{"quantity":3100,"price":15.4,"orders":1},{"quantity":12400,"price":15.25,"orders":4}],"sell":[{"quantity":3100,"price":15.95,"orders":1},{"quantity":3100,"price":16.0,"orders":1},{"quantity":3100,"price":16.05,"orders":1},{"quantity":6200,"price":16.1,"orders":2},{"quantity":3100,"price":16.15,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|74980","symbol":"ABCAPITAL25AUG255CE","last_price":16.65,"volume":12400,"average_price":17.55,"oi":130200.0,"net_change":-2.05,"total_buy_quantity":272800.0,"total_sell_quantity":288300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.7,"last_trade_time":"1754989816155","oi_day_high":133300.0,"oi_day_low":130200.0},"NSE_FO:SBICARD25AUG810CE":{"ohlc":{"open":10.95,"high":11.8,"low":7.55,"close":8.1},"depth":{"buy":[{"quantity":1600,"price":7.9,"orders":2},{"quantity":800,"price":7.8,"orders":1},{"quantity":800,"price":7.75,"orders":1},{"quantity":4000,"price":7.7,"orders":2},{"quantity":800,"price":7.65,"orders":1}],"sell":[{"quantity":1600,"price":8.15,"orders":2},{"quantity":800,"price":8.25,"orders":1},{"quantity":800,"price":8.3,"orders":1},{"quantity":800,"price":8.35,"orders":1},{"quantity":3200,"price":8.45,"orders":2}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|131000","symbol":"SBICARD25AUG810CE","last_price":8.1,"volume":351200,"average_price":9.9,"oi":356000.0,"net_change":-2.85,"total_buy_quantity":214400.0,"total_sell_quantity":148800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.95,"last_trade_time":"1754992793181","oi_day_high":364800.0,"oi_day_low":309600.0},"NSE_FO:TVSMOTOR25AUG2800CE":{"ohlc":{"open":192.0,"high":209.0,"low":181.25,"close":182.1},"depth":{"buy":[{"quantity":350,"price":177.3,"orders":1},{"quantity":350,"price":177.25,"orders":1},{"quantity":350,"price":177.2,"orders":1},{"quantity":350,"price":177.1,"orders":1},{"quantity":350,"price":177.0,"orders":1}],"sell":[{"quantity":1750,"price":198.3,"orders":2},{"quantity":350,"price":198.35,"orders":1},{"quantity":350,"price":198.45,"orders":1},{"quantity":350,"price":198.55,"orders":1},{"quantity":7000,"price":198.6,"orders":3}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|139680","symbol":"TVSMOTOR25AUG2800CE","last_price":182.1,"volume":17500,"average_price":198.43,"oi":130900.0,"net_change":-18.3,"total_buy_quantity":31150.0,"total_sell_quantity":31150.0,"lower_circuit_limit":74.15,"upper_circuit_limit":326.65,"last_trade_time":"1754992716120","oi_day_high":133000.0,"oi_day_low":129850.0},"NSE_FO:NESTLEIND25AUG1120PE":{"ohlc":{"open":23.05,"high":35.8,"low":22.0,"close":33.75},"depth":{"buy":[{"quantity":500,"price":33.65,"orders":1},{"quantity":500,"price":33.6,"orders":1},{"quantity":500,"price":32.95,"orders":1},{"quantity":500,"price":32.9,"orders":1},{"quantity":1000,"price":32.35,"orders":1}],"sell":[{"quantity":500,"price":35.0,"orders":1},{"quantity":500,"price":35.05,"orders":1},{"quantity":500,"price":35.1,"orders":1},{"quantity":500,"price":35.15,"orders":1},{"quantity":500,"price":35.2,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|122339","symbol":"NESTLEIND25AUG1120PE","last_price":33.75,"volume":22000,"average_price":27.82,"oi":234000.0,"net_change":10.7,"total_buy_quantity":57000.0,"total_sell_quantity":60500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.25,"last_trade_time":"1754991881281","oi_day_high":239000.0,"oi_day_low":233500.0},"NSE_FO:APLAPOLLO25AUG1600CE":{"ohlc":{"open":24.3,"high":26.25,"low":15.75,"close":19.0},"depth":{"buy":[{"quantity":350,"price":19.55,"orders":1},{"quantity":350,"price":19.5,"orders":1},{"quantity":350,"price":19.4,"orders":1},{"quantity":350,"price":18.4,"orders":1},{"quantity":350,"price":17.8,"orders":1}],"sell":[{"quantity":350,"price":21.25,"orders":1},{"quantity":350,"price":21.3,"orders":1},{"quantity":350,"price":21.4,"orders":1},{"quantity":1750,"price":23.0,"orders":4},{"quantity":2800,"price":23.3,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|77234","symbol":"APLAPOLLO25AUG1600CE","last_price":19.0,"volume":173950,"average_price":20.32,"oi":338100.0,"net_change":-5.3,"total_buy_quantity":112700.0,"total_sell_quantity":72800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.7,"last_trade_time":"1754992766925","oi_day_high":344400.0,"oi_day_low":320600.0},"NSE_FO:LICI25AUG900CE":{"ohlc":{"open":21.85,"high":37.6,"low":21.75,"close":27.0},"depth":{"buy":[{"quantity":700,"price":26.65,"orders":1},{"quantity":700,"price":26.6,"orders":1},{"quantity":700,"price":26.5,"orders":1},{"quantity":700,"price":26.35,"orders":1},{"quantity":700,"price":26.05,"orders":1}],"sell":[{"quantity":1400,"price":27.0,"orders":2},{"quantity":700,"price":27.4,"orders":1},{"quantity":2800,"price":27.5,"orders":1},{"quantity":5600,"price":27.95,"orders":1},{"quantity":2100,"price":28.0,"orders":2}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|113968","symbol":"LICI25AUG900CE","last_price":27.0,"volume":787500,"average_price":30.72,"oi":424200.0,"net_change":5.25,"total_buy_quantity":186200.0,"total_sell_quantity":133700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.55,"last_trade_time":"1754992771964","oi_day_high":507500.0,"oi_day_low":419300.0},"NSE_FO:COALINDIA25AUG375CE":{"ohlc":{"open":6.85,"high":9.55,"low":6.85,"close":8.8},"depth":{"buy":[{"quantity":1350,"price":8.8,"orders":1},{"quantity":6750,"price":8.75,"orders":1},{"quantity":1350,"price":8.7,"orders":1},{"quantity":1350,"price":8.65,"orders":1},{"quantity":1350,"price":8.6,"orders":1}],"sell":[{"quantity":2700,"price":8.9,"orders":2},{"quantity":2700,"price":8.95,"orders":2},{"quantity":2700,"price":9.0,"orders":2},{"quantity":4050,"price":9.1,"orders":3},{"quantity":1350,"price":9.15,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|79331","symbol":"COALINDIA25AUG375CE","last_price":8.8,"volume":1345950,"average_price":8.58,"oi":1486350.0,"net_change":1.45,"total_buy_quantity":234900.0,"total_sell_quantity":264600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.35,"last_trade_time":"1754992795637","oi_day_high":1584900.0,"oi_day_low":1486350.0},"NSE_FO:BRITANNIA25AUG5750CE":{"ohlc":{"open":10.75,"high":10.75,"low":7.85,"close":9.45},"depth":{"buy":[{"quantity":500,"price":8.9,"orders":4},{"quantity":125,"price":8.75,"orders":1},{"quantity":125,"price":8.6,"orders":1},{"quantity":1250,"price":8.1,"orders":2},{"quantity":125,"price":7.85,"orders":1}],"sell":[{"quantity":125,"price":9.5,"orders":1},{"quantity":125,"price":9.55,"orders":1},{"quantity":125,"price":9.6,"orders":1},{"quantity":125,"price":10.0,"orders":1},{"quantity":875,"price":10.2,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|75710","symbol":"BRITANNIA25AUG5750CE","last_price":9.45,"volume":32125,"average_price":9.24,"oi":67375.0,"net_change":-3.7,"total_buy_quantity":57000.0,"total_sell_quantity":16375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.1,"last_trade_time":"1754992488646","oi_day_high":68875.0,"oi_day_low":63625.0},"NSE_FO:WIPRO25AUG247.5CE":{"ohlc":{"open":2.75,"high":4.0,"low":2.1,"close":2.1},"depth":{"buy":[{"quantity":24000,"price":2.05,"orders":8},{"quantity":15000,"price":2.0,"orders":3},{"quantity":12000,"price":1.95,"orders":4},{"quantity":15000,"price":1.9,"orders":4},{"quantity":63000,"price":1.85,"orders":5}],"sell":[{"quantity":24000,"price":2.15,"orders":8},{"quantity":15000,"price":2.2,"orders":5},{"quantity":45000,"price":2.25,"orders":7},{"quantity":39000,"price":2.3,"orders":6},{"quantity":12000,"price":2.35,"orders":3}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|144192","symbol":"WIPRO25AUG247.5CE","last_price":2.1,"volume":3063000,"average_price":3.17,"oi":1080000.0,"net_change":-0.2,"total_buy_quantity":543000.0,"total_sell_quantity":840000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1754992777250","oi_day_high":1128000.0,"oi_day_low":852000.0},"NSE_FO:IRFC25AUG127.5CE":{"ohlc":{"open":3.45,"high":3.8,"low":2.5,"close":2.55},"depth":{"buy":[{"quantity":284750,"price":2.55,"orders":7},{"quantity":25500,"price":2.5,"orders":5},{"quantity":29750,"price":2.45,"orders":6},{"quantity":46750,"price":2.4,"orders":4},{"quantity":12750,"price":2.35,"orders":3}],"sell":[{"quantity":21250,"price":2.65,"orders":5},{"quantity":34000,"price":2.7,"orders":8},{"quantity":25500,"price":2.75,"orders":6},{"quantity":46750,"price":2.8,"orders":4},{"quantity":8500,"price":2.85,"orders":2}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|101429","symbol":"IRFC25AUG127.5CE","last_price":2.55,"volume":3876000,"average_price":3.08,"oi":1959250.0,"net_change":-0.85,"total_buy_quantity":1258000.0,"total_sell_quantity":1139000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1754992744609","oi_day_high":2014500.0,"oi_day_low":1513000.0},"NSE_FO:IOC25AUG142PE":{"ohlc":{"open":3.5,"high":3.5,"low":2.0,"close":2.35},"depth":{"buy":[{"quantity":14625,"price":2.3,"orders":2},{"quantity":78000,"price":2.25,"orders":9},{"quantity":58500,"price":2.2,"orders":4},{"quantity":102375,"price":2.15,"orders":6},{"quantity":19500,"price":2.1,"orders":4}],"sell":[{"quantity":39000,"price":2.4,"orders":7},{"quantity":68250,"price":2.45,"orders":6},{"quantity":68250,"price":2.5,"orders":4},{"quantity":63375,"price":2.55,"orders":3},{"quantity":9750,"price":2.6,"orders":2}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|100394","symbol":"IOC25AUG142PE","last_price":2.35,"volume":3549000,"average_price":2.33,"oi":3276000.0,"net_change":-0.8,"total_buy_quantity":1155375.0,"total_sell_quantity":1053000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1754992665311","oi_day_high":3680625.0,"oi_day_low":3266250.0},"NSE_FO:TRENT25AUG5000PE":{"ohlc":{"open":19.05,"high":23.1,"low":17.0,"close":21.15},"depth":{"buy":[{"quantity":100,"price":21.2,"orders":1},{"quantity":100,"price":21.15,"orders":1},{"quantity":100,"price":21.05,"orders":1},{"quantity":100,"price":21.0,"orders":1},{"quantity":200,"price":20.95,"orders":2}],"sell":[{"quantity":100,"price":21.8,"orders":1},{"quantity":200,"price":21.85,"orders":2},{"quantity":200,"price":21.9,"orders":2},{"quantity":300,"price":22.0,"orders":3},{"quantity":100,"price":22.15,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|139486","symbol":"TRENT25AUG5000PE","last_price":21.15,"volume":167400,"average_price":20.38,"oi":274900.0,"net_change":1.45,"total_buy_quantity":50000.0,"total_sell_quantity":24000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":96.1,"last_trade_time":"1754992770945","oi_day_high":288200.0,"oi_day_low":274700.0},"NSE_FO:GAIL25AUG177.5PE":{"ohlc":{"open":5.8,"high":5.8,"low":4.1,"close":4.7},"depth":{"buy":[{"quantity":9450,"price":4.7,"orders":3},{"quantity":12600,"price":4.65,"orders":4},{"quantity":15750,"price":4.6,"orders":4},{"quantity":25200,"price":4.55,"orders":5},{"quantity":6300,"price":4.5,"orders":2}],"sell":[{"quantity":3150,"price":4.8,"orders":1},{"quantity":9450,"price":4.85,"orders":3},{"quantity":9450,"price":4.9,"orders":3},{"quantity":6300,"price":4.95,"orders":2},{"quantity":12600,"price":5.0,"orders":2}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|86618","symbol":"GAIL25AUG177.5PE","last_price":4.7,"volume":664650,"average_price":4.73,"oi":759150.0,"net_change":-1.3,"total_buy_quantity":683550.0,"total_sell_quantity":491400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.0,"last_trade_time":"1754992720121","oi_day_high":774900.0,"oi_day_low":689850.0},"NSE_FO:IGL25AUG205CE":{"ohlc":{"open":5.2,"high":8.0,"low":5.2,"close":6.1},"depth":{"buy":[{"quantity":5500,"price":6.05,"orders":2},{"quantity":5500,"price":6.0,"orders":2},{"quantity":5500,"price":5.95,"orders":2},{"quantity":5500,"price":5.9,"orders":2},{"quantity":2750,"price":5.85,"orders":1}],"sell":[{"quantity":8250,"price":6.2,"orders":3},{"quantity":5500,"price":6.25,"orders":2},{"quantity":5500,"price":6.3,"orders":2},{"quantity":2750,"price":6.35,"orders":1},{"quantity":8250,"price":6.4,"orders":3}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|104365","symbol":"IGL25AUG205CE","last_price":6.1,"volume":2739000,"average_price":6.73,"oi":759000.0,"net_change":1.3,"total_buy_quantity":426250.0,"total_sell_quantity":643500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.8,"last_trade_time":"1754992749871","oi_day_high":924000.0,"oi_day_low":753500.0},"NSE_FO:SJVN25AUG92.5PE":{"ohlc":{"open":3.05,"high":3.15,"low":0.85,"close":0.85},"depth":{"buy":[{"quantity":52875,"price":0.85,"orders":5},{"quantity":152750,"price":0.8,"orders":9},{"quantity":117500,"price":0.75,"orders":7},{"quantity":123375,"price":0.7,"orders":5},{"quantity":176250,"price":0.65,"orders":6}],"sell":[{"quantity":23500,"price":0.9,"orders":4},{"quantity":58750,"price":0.95,"orders":10},{"quantity":52875,"price":1.0,"orders":8},{"quantity":35250,"price":1.05,"orders":6},{"quantity":23500,"price":1.1,"orders":3}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|134661","symbol":"SJVN25AUG92.5PE","last_price":0.85,"volume":4488500,"average_price":1.25,"oi":1539250.0,"net_change":-2.25,"total_buy_quantity":1891750.0,"total_sell_quantity":1310125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1754992770000","oi_day_high":1656750.0,"oi_day_low":687375.0},"NSE_FO:INOXWIND25AUG150PE":{"ohlc":{"open":9.8,"high":11.65,"low":9.8,"close":10.5},"depth":{"buy":[{"quantity":3272,"price":10.2,"orders":1},{"quantity":3272,"price":10.15,"orders":1},{"quantity":3272,"price":10.1,"orders":1},{"quantity":3272,"price":10.05,"orders":1},{"quantity":16360,"price":10.0,"orders":2}],"sell":[{"quantity":3272,"price":10.35,"orders":1},{"quantity":3272,"price":10.4,"orders":1},{"quantity":3272,"price":10.45,"orders":1},{"quantity":3272,"price":10.5,"orders":1},{"quantity":3272,"price":10.6,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|51740","symbol":"INOXWIND25AUG150PE","last_price":10.5,"volume":42536,"average_price":10.71,"oi":301024.0,"net_change":0.75,"total_buy_quantity":294480.0,"total_sell_quantity":337016.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.75,"last_trade_time":"1754989022560","oi_day_high":307568.0,"oi_day_low":297752.0},"NSE_FO:LODHA25AUG1240CE":{"ohlc":{"open":26.0,"high":28.15,"low":17.65,"close":18.7},"depth":{"buy":[{"quantity":450,"price":18.0,"orders":1},{"quantity":450,"price":17.95,"orders":1},{"quantity":900,"price":17.9,"orders":2},{"quantity":900,"price":17.85,"orders":2},{"quantity":450,"price":17.8,"orders":1}],"sell":[{"quantity":450,"price":18.75,"orders":1},{"quantity":450,"price":18.85,"orders":1},{"quantity":450,"price":18.9,"orders":1},{"quantity":450,"price":18.95,"orders":1},{"quantity":450,"price":19.0,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|114150","symbol":"LODHA25AUG1240CE","last_price":18.7,"volume":183600,"average_price":22.89,"oi":155250.0,"net_change":-6.1,"total_buy_quantity":97650.0,"total_sell_quantity":102150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.05,"last_trade_time":"1754992761577","oi_day_high":159750.0,"oi_day_low":149850.0},"NSE_FO:BDL25AUG1600CE":{"ohlc":{"open":26.95,"high":28.8,"low":16.25,"close":18.25},"depth":{"buy":[{"quantity":325,"price":18.15,"orders":1},{"quantity":650,"price":18.1,"orders":2},{"quantity":975,"price":18.05,"orders":2},{"quantity":650,"price":18.0,"orders":2},{"quantity":650,"price":17.9,"orders":2}],"sell":[{"quantity":325,"price":18.7,"orders":1},{"quantity":1300,"price":18.75,"orders":3},{"quantity":325,"price":18.8,"orders":1},{"quantity":325,"price":18.9,"orders":1},{"quantity":325,"price":18.95,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|81446","symbol":"BDL25AUG1600CE","last_price":18.25,"volume":941200,"average_price":20.22,"oi":550550.0,"net_change":-12.05,"total_buy_quantity":141375.0,"total_sell_quantity":142025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.5,"last_trade_time":"1754992794635","oi_day_high":554125.0,"oi_day_low":420875.0},"NSE_FO:NBCC25AUG107.5CE":{"ohlc":{"open":3.9,"high":3.9,"low":2.8,"close":2.95},"depth":{"buy":[{"quantity":13000,"price":2.9,"orders":2},{"quantity":32500,"price":2.85,"orders":3},{"quantity":13000,"price":2.8,"orders":2},{"quantity":6500,"price":2.75,"orders":1},{"quantity":13000,"price":2.7,"orders":2}],"sell":[{"quantity":13000,"price":3.0,"orders":2},{"quantity":19500,"price":3.05,"orders":3},{"quantity":19500,"price":3.1,"orders":3},{"quantity":13000,"price":3.15,"orders":2},{"quantity":6500,"price":3.2,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|116075","symbol":"NBCC25AUG107.5CE","last_price":2.95,"volume":396500,"average_price":3.39,"oi":377000.0,"net_change":-1.6,"total_buy_quantity":955500.0,"total_sell_quantity":1144000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1754992377374","oi_day_high":442000.0,"oi_day_low":377000.0},"NSE_FO:NYKAA25AUG210PE":{"ohlc":{"open":8.9,"high":9.55,"low":8.1,"close":8.25},"depth":{"buy":[{"quantity":6250,"price":7.95,"orders":2},{"quantity":3125,"price":7.85,"orders":1},{"quantity":6250,"price":7.8,"orders":2},{"quantity":3125,"price":7.75,"orders":1},{"quantity":3125,"price":7.7,"orders":1}],"sell":[{"quantity":3125,"price":8.2,"orders":1},{"quantity":3125,"price":8.25,"orders":1},{"quantity":6250,"price":8.3,"orders":2},{"quantity":3125,"price":8.45,"orders":1},{"quantity":15625,"price":8.5,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|124312","symbol":"NYKAA25AUG210PE","last_price":8.25,"volume":228125,"average_price":8.77,"oi":390625.0,"net_change":-1.65,"total_buy_quantity":390625.0,"total_sell_quantity":331250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.9,"last_trade_time":"1754992796037","oi_day_high":403125.0,"oi_day_low":381250.0},"NSE_FO:AMBUJACEM25AUG595PE":{"ohlc":{"open":15.15,"high":15.9,"low":13.85,"close":15.25},"depth":{"buy":[{"quantity":2100,"price":14.9,"orders":2},{"quantity":1050,"price":14.85,"orders":1},{"quantity":1050,"price":14.75,"orders":1},{"quantity":2100,"price":14.7,"orders":2},{"quantity":1050,"price":9.0,"orders":1}],"sell":[{"quantity":1050,"price":22.8,"orders":1},{"quantity":6300,"price":22.85,"orders":2},{"quantity":42000,"price":22.9,"orders":1},{"quantity":1050,"price":26.2,"orders":1},{"quantity":1050,"price":26.5,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|66260","symbol":"AMBUJACEM25AUG595PE","last_price":15.25,"volume":29400,"average_price":14.88,"oi":99750.0,"net_change":0.1,"total_buy_quantity":90300.0,"total_sell_quantity":51450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.15,"last_trade_time":"1754991139885","oi_day_high":102900.0,"oi_day_low":98700.0},"NSE_FO:GLENMARK25AUG2140CE":{"ohlc":{"open":22.4,"high":29.25,"low":22.4,"close":25.15},"depth":{"buy":[{"quantity":375,"price":24.15,"orders":1},{"quantity":375,"price":24.1,"orders":1},{"quantity":375,"price":24.05,"orders":1},{"quantity":375,"price":23.8,"orders":1},{"quantity":1125,"price":23.75,"orders":2}],"sell":[{"quantity":375,"price":25.45,"orders":1},{"quantity":375,"price":25.5,"orders":1},{"quantity":375,"price":26.15,"orders":1},{"quantity":375,"price":26.2,"orders":1},{"quantity":375,"price":26.8,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|87280","symbol":"GLENMARK25AUG2140CE","last_price":25.15,"volume":73500,"average_price":25.62,"oi":235125.0,"net_change":-2.4,"total_buy_quantity":114000.0,"total_sell_quantity":80625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.95,"last_trade_time":"1754992764492","oi_day_high":235125.0,"oi_day_low":230625.0},"NSE_FO:TATASTEEL25AUG157.5CE":{"ohlc":{"open":4.35,"high":6.15,"low":4.35,"close":5.1},"depth":{"buy":[{"quantity":16500,"price":5.0,"orders":3},{"quantity":16500,"price":4.95,"orders":3},{"quantity":110000,"price":4.9,"orders":2},{"quantity":5500,"price":4.85,"orders":1},{"quantity":16500,"price":4.8,"orders":2}],"sell":[{"quantity":11000,"price":5.1,"orders":2},{"quantity":16500,"price":5.15,"orders":3},{"quantity":16500,"price":5.2,"orders":3},{"quantity":5500,"price":5.25,"orders":1},{"quantity":5500,"price":5.3,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|140280","symbol":"TATASTEEL25AUG157.5CE","last_price":5.1,"volume":6077500,"average_price":5.42,"oi":1666500.0,"net_change":1.0,"total_buy_quantity":660000.0,"total_sell_quantity":539000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.1,"last_trade_time":"1754992663743","oi_day_high":2046000.0,"oi_day_low":1666500.0},"NSE_FO:SOLARINDS25AUG14250PE":{"ohlc":{"open":153.25,"high":257.35,"low":152.3,"close":220.0},"depth":{"buy":[{"quantity":75,"price":217.6,"orders":1},{"quantity":75,"price":217.55,"orders":1},{"quantity":75,"price":211.6,"orders":1},{"quantity":75,"price":203.75,"orders":1},{"quantity":75,"price":203.7,"orders":1}],"sell":[{"quantity":75,"price":234.45,"orders":1},{"quantity":75,"price":234.5,"orders":1},{"quantity":75,"price":235.05,"orders":1},{"quantity":75,"price":235.15,"orders":1},{"quantity":75,"price":235.3,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|135070","symbol":"SOLARINDS25AUG14250PE","last_price":220.0,"volume":22275,"average_price":216.33,"oi":11925.0,"net_change":57.5,"total_buy_quantity":15375.0,"total_sell_quantity":5400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":457.8,"last_trade_time":"1754992710576","oi_day_high":12975.0,"oi_day_low":10875.0},"NSE_FO:YESBANK25AUG19CE":{"ohlc":{"open":0.4,"high":0.45,"low":0.3,"close":0.35},"depth":{"buy":[{"quantity":17447100,"price":0.3,"orders":65},{"quantity":12066800,"price":0.25,"orders":27},{"quantity":15301200,"price":0.2,"orders":31},{"quantity":11600300,"price":0.15,"orders":21},{"quantity":7339600,"price":0.1,"orders":18}],"sell":[{"quantity":995200,"price":0.35,"orders":5},{"quantity":4665000,"price":0.4,"orders":32},{"quantity":3296600,"price":0.45,"orders":36},{"quantity":2488000,"price":0.5,"orders":17},{"quantity":1710500,"price":0.55,"orders":10}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|144332","symbol":"YESBANK25AUG19CE","last_price":0.35,"volume":32437300,"average_price":0.38,"oi":4.25759E7,"net_change":-0.05,"total_buy_quantity":6.83578E7,"total_sell_quantity":2.06193E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1754992795881","oi_day_high":4.35089E7,"oi_day_low":4.05233E7},"NSE_FO:PATANJALI25AUG1880PE":{"ohlc":{"open":95.85,"high":96.85,"low":83.2,"close":86.7},"depth":{"buy":[{"quantity":300,"price":87.5,"orders":1},{"quantity":300,"price":87.45,"orders":1},{"quantity":600,"price":87.35,"orders":2},{"quantity":300,"price":87.3,"orders":1},{"quantity":300,"price":86.45,"orders":1}],"sell":[{"quantity":300,"price":92.55,"orders":1},{"quantity":300,"price":92.6,"orders":1},{"quantity":300,"price":92.7,"orders":1},{"quantity":300,"price":92.85,"orders":1},{"quantity":1500,"price":95.75,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|126469","symbol":"PATANJALI25AUG1880PE","last_price":86.7,"volume":7200,"average_price":91.21,"oi":13500.0,"net_change":-8.65,"total_buy_quantity":18000.0,"total_sell_quantity":28800.0,"lower_circuit_limit":40.45,"upper_circuit_limit":188.75,"last_trade_time":"1754991735761","oi_day_high":15600.0,"oi_day_low":12600.0},"NSE_FO:BLUESTARCO25AUG1740CE":{"ohlc":{"open":61.0,"high":61.0,"low":29.45,"close":42.0},"depth":{"buy":[{"quantity":325,"price":41.25,"orders":1},{"quantity":325,"price":41.2,"orders":1},{"quantity":325,"price":40.85,"orders":1},{"quantity":325,"price":40.25,"orders":1},{"quantity":325,"price":40.0,"orders":1}],"sell":[{"quantity":325,"price":42.65,"orders":1},{"quantity":325,"price":42.7,"orders":1},{"quantity":325,"price":42.75,"orders":1},{"quantity":325,"price":42.8,"orders":1},{"quantity":325,"price":42.9,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|74308","symbol":"BLUESTARCO25AUG1740CE","last_price":42.0,"volume":100100,"average_price":36.84,"oi":52650.0,"net_change":-14.55,"total_buy_quantity":71825.0,"total_sell_quantity":45175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":127.85,"last_trade_time":"1754992771941","oi_day_high":57200.0,"oi_day_low":26000.0},"NSE_FO:PERSISTENT25AUG5200CE":{"ohlc":{"open":154.95,"high":203.7,"low":139.65,"close":160.0},"depth":{"buy":[{"quantity":100,"price":158.3,"orders":1},{"quantity":100,"price":158.15,"orders":1},{"quantity":100,"price":158.1,"orders":1},{"quantity":100,"price":156.8,"orders":1},{"quantity":100,"price":156.75,"orders":1}],"sell":[{"quantity":1100,"price":161.0,"orders":2},{"quantity":100,"price":162.15,"orders":1},{"quantity":200,"price":162.2,"orders":2},{"quantity":300,"price":162.25,"orders":2},{"quantity":100,"price":163.35,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|126975","symbol":"PERSISTENT25AUG5200CE","last_price":160.0,"volume":1185400,"average_price":175.5,"oi":203500.0,"net_change":23.5,"total_buy_quantity":12900.0,"total_sell_quantity":51900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":313.25,"last_trade_time":"1754992788104","oi_day_high":262800.0,"oi_day_low":202500.0},"NSE_FO:ALKEM25AUG5050PE":{"ohlc":{"open":121.1,"high":130.15,"low":69.0,"close":74.0},"depth":{"buy":[{"quantity":125,"price":67.45,"orders":1},{"quantity":125,"price":67.4,"orders":1},{"quantity":125,"price":67.25,"orders":1},{"quantity":125,"price":67.15,"orders":1},{"quantity":125,"price":67.0,"orders":1}],"sell":[{"quantity":125,"price":77.7,"orders":1},{"quantity":125,"price":77.75,"orders":1},{"quantity":125,"price":78.0,"orders":1},{"quantity":125,"price":80.0,"orders":1},{"quantity":125,"price":84.0,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|65001","symbol":"ALKEM25AUG5050PE","last_price":74.0,"volume":80375,"average_price":85.31,"oi":24875.0,"net_change":-141.45,"total_buy_quantity":10000.0,"total_sell_quantity":5625.0,"lower_circuit_limit":82.85,"upper_circuit_limit":397.85,"last_trade_time":"1754992778506","oi_day_high":28500.0,"oi_day_low":1500.0},"NSE_FO:SRF25AUG3000PE":{"ohlc":{"open":159.9,"high":171.15,"low":145.25,"close":171.75},"depth":{"buy":[{"quantity":200,"price":166.7,"orders":1},{"quantity":200,"price":166.65,"orders":1},{"quantity":200,"price":166.6,"orders":1},{"quantity":200,"price":166.45,"orders":1},{"quantity":200,"price":166.4,"orders":1}],"sell":[{"quantity":200,"price":172.5,"orders":1},{"quantity":200,"price":172.55,"orders":1},{"quantity":200,"price":173.35,"orders":1},{"quantity":200,"price":173.4,"orders":1},{"quantity":200,"price":175.3,"orders":1}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|136485","symbol":"SRF25AUG3000PE","last_price":171.75,"volume":9400,"average_price":168.1,"oi":148400.0,"net_change":27.15,"total_buy_quantity":21800.0,"total_sell_quantity":28000.0,"lower_circuit_limit":39.5,"upper_circuit_limit":249.7,"last_trade_time":"1754992788827","oi_day_high":148400.0,"oi_day_low":141400.0},"NSE_FO:GODREJPROP25AUG2100CE":{"ohlc":{"open":21.95,"high":21.95,"low":12.0,"close":12.4},"depth":{"buy":[{"quantity":275,"price":12.2,"orders":1},{"quantity":550,"price":12.15,"orders":2},{"quantity":275,"price":12.1,"orders":1},{"quantity":550,"price":12.05,"orders":2},{"quantity":1375,"price":12.0,"orders":2}],"sell":[{"quantity":825,"price":12.4,"orders":2},{"quantity":550,"price":12.45,"orders":2},{"quantity":275,"price":12.5,"orders":1},{"quantity":275,"price":12.55,"orders":1},{"quantity":825,"price":12.6,"orders":2}]},"timestamp":"2025-08-12T15:45:59.129+05:30","instrument_token":"NSE_FO|96630","symbol":"GODREJPROP25AUG2100CE","last_price":12.4,"volume":603625,"average_price":15.3,"oi":549725.0,"net_change":-10.1,"total_buy_quantity":133925.0,"total_sell_quantity":84700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.5,"last_trade_time":"1754992795746","oi_day_high":559900.0,"oi_day_low":460075.0}}}