{"status":"success","data":{"NSE_FO:COLPAL25SEP2260CE":{"ohlc":{"open":111.0,"high":111.0,"low":100.4,"close":109.7},"depth":{"buy":[{"quantity":225,"price":102.35,"orders":1},{"quantity":225,"price":102.3,"orders":1},{"quantity":450,"price":102.25,"orders":2},{"quantity":1125,"price":102.2,"orders":1},{"quantity":675,"price":101.85,"orders":1}],"sell":[{"quantity":450,"price":109.45,"orders":2},{"quantity":225,"price":109.5,"orders":1},{"quantity":225,"price":109.6,"orders":1},{"quantity":450,"price":109.7,"orders":2},{"quantity":225,"price":109.75,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|78080","symbol":"COLPAL25SEP2260CE","last_price":109.7,"volume":3825,"average_price":104.63,"oi":9675.0,"net_change":-17.3,"total_buy_quantity":32850.0,"total_sell_quantity":30600.0,"lower_circuit_limit":40.35,"upper_circuit_limit":213.65,"last_trade_time":"1757667017735","oi_day_high":9675.0,"oi_day_low":8325.0},"NSE_FO:TATATECH25SEP660CE":{"ohlc":{"open":46.0,"high":46.0,"low":46.0,"close":46.0},"depth":{"buy":[{"quantity":800,"price":45.85,"orders":1},{"quantity":800,"price":45.8,"orders":1},{"quantity":800,"price":45.65,"orders":1},{"quantity":800,"price":45.55,"orders":1},{"quantity":4000,"price":43.7,"orders":1}],"sell":[{"quantity":800,"price":46.45,"orders":1},{"quantity":800,"price":46.5,"orders":1},{"quantity":800,"price":46.6,"orders":1},{"quantity":800,"price":47.7,"orders":1},{"quantity":4000,"price":47.75,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|141021","symbol":"TATATECH25SEP660CE","last_price":46.0,"volume":800,"average_price":46.0,"oi":52000.0,"net_change":1.0,"total_buy_quantity":85600.0,"total_sell_quantity":84000.0,"lower_circuit_limit":16.65,"upper_circuit_limit":73.35,"last_trade_time":"1757669668889","oi_day_high":52000.0,"oi_day_low":52000.0},"NSE_FO:BRITANNIA25SEP5700CE":{"ohlc":{"open":580.0,"high":580.0,"low":530.0,"close":530.0},"depth":{"buy":[{"quantity":125,"price":560.55,"orders":1},{"quantity":125,"price":560.45,"orders":1},{"quantity":125,"price":560.35,"orders":1},{"quantity":125,"price":556.9,"orders":1},{"quantity":125,"price":556.5,"orders":1}],"sell":[{"quantity":125,"price":572.25,"orders":1},{"quantity":125,"price":574.4,"orders":1},{"quantity":125,"price":574.75,"orders":1},{"quantity":2500,"price":586.2,"orders":2},{"quantity":250,"price":587.8,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|76093","symbol":"BRITANNIA25SEP5700CE","last_price":530.0,"volume":625,"average_price":560.41,"oi":21250.0,"net_change":-98.0,"total_buy_quantity":13125.0,"total_sell_quantity":10500.0,"lower_circuit_limit":382.0,"upper_circuit_limit":874.0,"last_trade_time":"1757660220616","oi_day_high":21375.0,"oi_day_low":21250.0},"NSE_FO:TORNTPOWER25SEP1240PE":{"ohlc":{"open":13.3,"high":18.7,"low":13.0,"close":15.85},"depth":{"buy":[{"quantity":375,"price":15.4,"orders":1},{"quantity":375,"price":15.25,"orders":1},{"quantity":375,"price":14.65,"orders":1},{"quantity":375,"price":14.6,"orders":1},{"quantity":375,"price":14.05,"orders":1}],"sell":[{"quantity":750,"price":16.0,"orders":1},{"quantity":375,"price":16.55,"orders":1},{"quantity":375,"price":16.6,"orders":1},{"quantity":375,"price":17.15,"orders":1},{"quantity":375,"price":17.25,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|142662","symbol":"TORNTPOWER25SEP1240PE","last_price":15.85,"volume":25125,"average_price":14.86,"oi":87000.0,"net_change":0.5,"total_buy_quantity":87375.0,"total_sell_quantity":70875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.3,"last_trade_time":"1757671092003","oi_day_high":90375.0,"oi_day_low":85875.0},"NSE_FO:INDUSINDBK25SEP750CE":{"ohlc":{"open":18.95,"high":19.85,"low":13.1,"close":13.5},"depth":{"buy":[{"quantity":1400,"price":13.4,"orders":2},{"quantity":4200,"price":13.35,"orders":6},{"quantity":4900,"price":13.3,"orders":7},{"quantity":700,"price":13.25,"orders":1},{"quantity":6300,"price":13.2,"orders":5}],"sell":[{"quantity":700,"price":13.5,"orders":1},{"quantity":4900,"price":13.55,"orders":4},{"quantity":4200,"price":13.6,"orders":4},{"quantity":1400,"price":13.65,"orders":2},{"quantity":5600,"price":13.7,"orders":4}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|96792","symbol":"INDUSINDBK25SEP750CE","last_price":13.5,"volume":3253600,"average_price":15.22,"oi":1677200.0,"net_change":-4.4,"total_buy_quantity":753900.0,"total_sell_quantity":361900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.3,"last_trade_time":"1757671199596","oi_day_high":1820700.0,"oi_day_low":1144500.0},"NSE_FO:TECHM25SEP1500CE":{"ohlc":{"open":45.0,"high":48.2,"low":40.0,"close":44.9},"depth":{"buy":[{"quantity":600,"price":44.75,"orders":1},{"quantity":1200,"price":44.65,"orders":2},{"quantity":600,"price":44.6,"orders":1},{"quantity":600,"price":44.45,"orders":1},{"quantity":600,"price":44.4,"orders":1}],"sell":[{"quantity":600,"price":45.8,"orders":1},{"quantity":600,"price":46.5,"orders":1},{"quantity":600,"price":46.55,"orders":1},{"quantity":600,"price":46.6,"orders":1},{"quantity":600,"price":47.0,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|129855","symbol":"TECHM25SEP1500CE","last_price":44.9,"volume":535800,"average_price":44.88,"oi":326400.0,"net_change":1.25,"total_buy_quantity":227400.0,"total_sell_quantity":77400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":88.2,"last_trade_time":"1757671183613","oi_day_high":379800.0,"oi_day_low":326400.0},"NSE_FO:TVSMOTOR25SEP3250CE":{"ohlc":{"open":270.0,"high":270.0,"low":253.7,"close":253.75},"depth":{"buy":[{"quantity":350,"price":268.35,"orders":1},{"quantity":350,"price":268.3,"orders":1},{"quantity":350,"price":267.75,"orders":1},{"quantity":350,"price":267.7,"orders":1},{"quantity":350,"price":267.65,"orders":1}],"sell":[{"quantity":700,"price":270.55,"orders":2},{"quantity":350,"price":276.85,"orders":1},{"quantity":1400,"price":276.9,"orders":1},{"quantity":350,"price":278.9,"orders":1},{"quantity":700,"price":278.95,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|131704","symbol":"TVSMOTOR25SEP3250CE","last_price":253.75,"volume":2450,"average_price":260.82,"oi":23100.0,"net_change":-23.7,"total_buy_quantity":30450.0,"total_sell_quantity":25900.0,"lower_circuit_limit":121.45,"upper_circuit_limit":433.45,"last_trade_time":"1757665313158","oi_day_high":23100.0,"oi_day_low":22400.0},"NSE_FO:GODREJPROP25SEP2000PE":{"ohlc":{"open":49.95,"high":54.35,"low":43.9,"close":49.3},"depth":{"buy":[{"quantity":275,"price":49.4,"orders":1},{"quantity":275,"price":49.05,"orders":1},{"quantity":275,"price":48.95,"orders":1},{"quantity":275,"price":48.9,"orders":1},{"quantity":275,"price":48.85,"orders":1}],"sell":[{"quantity":275,"price":50.1,"orders":1},{"quantity":275,"price":50.2,"orders":1},{"quantity":550,"price":50.25,"orders":2},{"quantity":275,"price":50.65,"orders":1},{"quantity":275,"price":50.7,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|88151","symbol":"GODREJPROP25SEP2000PE","last_price":49.3,"volume":270050,"average_price":48.02,"oi":278300.0,"net_change":-2.05,"total_buy_quantity":83875.0,"total_sell_quantity":35200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":119.1,"last_trade_time":"1757671121115","oi_day_high":278300.0,"oi_day_low":259050.0},"NSE_FO:SHRIRAMFIN25SEP570PE":{"ohlc":{"open":2.0,"high":2.0,"low":1.05,"close":1.25},"depth":{"buy":[{"quantity":1650,"price":1.15,"orders":2},{"quantity":2475,"price":1.1,"orders":3},{"quantity":2475,"price":1.0,"orders":3},{"quantity":825,"price":0.95,"orders":1},{"quantity":9900,"price":0.9,"orders":6}],"sell":[{"quantity":3300,"price":1.25,"orders":4},{"quantity":2475,"price":1.3,"orders":3},{"quantity":1650,"price":1.35,"orders":2},{"quantity":13200,"price":1.4,"orders":3},{"quantity":3300,"price":1.45,"orders":4}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|123537","symbol":"SHRIRAMFIN25SEP570PE","last_price":1.25,"volume":247500,"average_price":1.41,"oi":421575.0,"net_change":-0.7,"total_buy_quantity":144375.0,"total_sell_quantity":251625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1757671163428","oi_day_high":499125.0,"oi_day_low":419925.0},"NSE_FO:YESBANK25SEP19PE":{"ohlc":{"open":0.05,"high":0.1,"low":0.05,"close":0.05},"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":1461700,"price":0.05,"orders":12},{"quantity":15363400,"price":0.1,"orders":63},{"quantity":1461700,"price":0.15,"orders":10},{"quantity":342100,"price":0.2,"orders":7},{"quantity":404300,"price":0.25,"orders":8}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|134839","symbol":"YESBANK25SEP19PE","last_price":0.05,"volume":12253400,"average_price":0.05,"oi":3.55162E7,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":2.18944E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1757671009699","oi_day_high":3.85018E7,"oi_day_low":3.55162E7},"NSE_FO:NATIONALUM25SEP185CE":{"ohlc":{"open":31.7,"high":31.7,"low":31.7,"close":31.7},"depth":{"buy":[{"quantity":3750,"price":31.6,"orders":1},{"quantity":3750,"price":31.55,"orders":1},{"quantity":3750,"price":31.45,"orders":1},{"quantity":3750,"price":31.4,"orders":1},{"quantity":15000,"price":30.05,"orders":1}],"sell":[{"quantity":3750,"price":31.9,"orders":1},{"quantity":3750,"price":32.35,"orders":1},{"quantity":15000,"price":32.4,"orders":1},{"quantity":3750,"price":32.55,"orders":1},{"quantity":18750,"price":32.6,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|110673","symbol":"NATIONALUM25SEP185CE","last_price":31.7,"volume":3750,"average_price":31.7,"oi":588750.0,"net_change":3.35,"total_buy_quantity":236250.0,"total_sell_quantity":232500.0,"lower_circuit_limit":8.35,"upper_circuit_limit":48.35,"last_trade_time":"1757670896987","oi_day_high":588750.0,"oi_day_low":588750.0},"NSE_FO:WIPRO25SEP250CE":{"ohlc":{"open":8.35,"high":8.8,"low":5.8,"close":6.25},"depth":{"buy":[{"quantity":18000,"price":6.25,"orders":6},{"quantity":30000,"price":6.2,"orders":6},{"quantity":18000,"price":6.15,"orders":4},{"quantity":15000,"price":6.1,"orders":3},{"quantity":36000,"price":6.05,"orders":5}],"sell":[{"quantity":30000,"price":6.35,"orders":8},{"quantity":12000,"price":6.4,"orders":4},{"quantity":15000,"price":6.45,"orders":3},{"quantity":18000,"price":6.5,"orders":4},{"quantity":36000,"price":6.55,"orders":3}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|144272","symbol":"WIPRO25SEP250CE","last_price":6.25,"volume":5733000,"average_price":6.41,"oi":4743000.0,"net_change":-1.3,"total_buy_quantity":906000.0,"total_sell_quantity":864000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.55,"last_trade_time":"1757671174121","oi_day_high":5082000.0,"oi_day_low":3756000.0},"NSE_FO:DABUR25SEP510CE":{"ohlc":{"open":40.3,"high":40.3,"low":40.3,"close":40.3},"depth":{"buy":[{"quantity":5000,"price":29.9,"orders":1},{"quantity":1250,"price":29.85,"orders":1},{"quantity":3750,"price":29.2,"orders":1},{"quantity":5000,"price":26.25,"orders":1},{"quantity":6250,"price":24.75,"orders":1}],"sell":[{"quantity":10000,"price":32.95,"orders":2},{"quantity":5000,"price":33.0,"orders":1},{"quantity":3750,"price":33.2,"orders":1},{"quantity":6250,"price":33.45,"orders":1},{"quantity":12500,"price":33.8,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|82065","symbol":"DABUR25SEP510CE","last_price":40.3,"volume":0,"average_price":0.0,"oi":45000.0,"net_change":0.0,"total_buy_quantity":96250.0,"total_sell_quantity":117500.0,"lower_circuit_limit":17.65,"upper_circuit_limit":57.65,"last_trade_time":"1757497423000","oi_day_high":50000.0,"oi_day_low":43750.0},"NSE_FO:INDHOTEL25SEP770CE":{"ohlc":{"open":19.65,"high":23.7,"low":19.0,"close":19.9},"depth":{"buy":[{"quantity":1000,"price":19.8,"orders":1},{"quantity":1000,"price":19.65,"orders":1},{"quantity":1000,"price":19.55,"orders":1},{"quantity":3000,"price":19.5,"orders":2},{"quantity":1000,"price":19.4,"orders":1}],"sell":[{"quantity":1000,"price":20.15,"orders":1},{"quantity":4000,"price":20.2,"orders":1},{"quantity":1000,"price":20.5,"orders":1},{"quantity":5000,"price":20.6,"orders":1},{"quantity":2000,"price":20.8,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|95566","symbol":"INDHOTEL25SEP770CE","last_price":19.9,"volume":352000,"average_price":21.53,"oi":360000.0,"net_change":0.4,"total_buy_quantity":181000.0,"total_sell_quantity":187000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.35,"last_trade_time":"1757671152483","oi_day_high":371000.0,"oi_day_low":341000.0},"NSE_FO:ETERNAL25SEP315CE":{"ohlc":{"open":16.45,"high":17.1,"low":12.65,"close":13.1},"depth":{"buy":[{"quantity":2425,"price":12.8,"orders":1},{"quantity":4850,"price":12.75,"orders":2},{"quantity":2425,"price":12.7,"orders":1},{"quantity":2425,"price":12.65,"orders":1},{"quantity":2425,"price":12.6,"orders":1}],"sell":[{"quantity":2425,"price":13.05,"orders":1},{"quantity":2425,"price":13.1,"orders":1},{"quantity":2425,"price":13.15,"orders":1},{"quantity":12125,"price":13.2,"orders":2},{"quantity":2425,"price":13.25,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|83507","symbol":"ETERNAL25SEP315CE","last_price":13.1,"volume":421950,"average_price":14.58,"oi":1321625.0,"net_change":-4.7,"total_buy_quantity":298275.0,"total_sell_quantity":395275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.8,"last_trade_time":"1757671181554","oi_day_high":1324050.0,"oi_day_low":1222200.0},"NSE_FO:BOSCHLTD25SEP39250PE":{"ohlc":{"open":338.4,"high":505.15,"low":338.3,"close":500.25},"depth":{"buy":[{"quantity":25,"price":424.1,"orders":1},{"quantity":25,"price":424.05,"orders":1},{"quantity":625,"price":386.95,"orders":1},{"quantity":75,"price":345.65,"orders":1},{"quantity":250,"price":343.7,"orders":1}],"sell":[{"quantity":25,"price":500.25,"orders":1},{"quantity":25,"price":500.3,"orders":1},{"quantity":450,"price":598.85,"orders":1},{"quantity":75,"price":677.35,"orders":1},{"quantity":100,"price":729.95,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|71734","symbol":"BOSCHLTD25SEP39250PE","last_price":500.25,"volume":1075,"average_price":381.45,"oi":525.0,"net_change":161.8,"total_buy_quantity":2425.0,"total_sell_quantity":1100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":980.15,"last_trade_time":"1757671194168","oi_day_high":750.0,"oi_day_low":350.0},"NSE_FO:BAJFINANCE25SEP880CE":{"ohlc":{"open":99.05,"high":125.0,"low":99.05,"close":125.0},"depth":{"buy":[{"quantity":750,"price":127.0,"orders":1},{"quantity":750,"price":126.9,"orders":1},{"quantity":750,"price":126.85,"orders":1},{"quantity":3750,"price":125.4,"orders":2},{"quantity":3000,"price":125.1,"orders":1}],"sell":[{"quantity":750,"price":128.2,"orders":1},{"quantity":750,"price":128.35,"orders":1},{"quantity":750,"price":128.75,"orders":1},{"quantity":750,"price":128.85,"orders":1},{"quantity":2250,"price":129.8,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|41222","symbol":"BAJFINANCE25SEP880CE","last_price":125.0,"volume":34500,"average_price":114.63,"oi":128250.0,"net_change":33.0,"total_buy_quantity":51750.0,"total_sell_quantity":47250.0,"lower_circuit_limit":47.3,"upper_circuit_limit":168.6,"last_trade_time":"1757669149818","oi_day_high":150750.0,"oi_day_low":128250.0},"NSE_FO:APOLLOHOSP25SEP7750PE":{"ohlc":{"open":60.0,"high":70.4,"low":54.0,"close":58.05},"depth":{"buy":[{"quantity":125,"price":56.3,"orders":1},{"quantity":125,"price":56.25,"orders":1},{"quantity":125,"price":54.9,"orders":1},{"quantity":125,"price":54.85,"orders":1},{"quantity":125,"price":53.55,"orders":1}],"sell":[{"quantity":125,"price":58.3,"orders":1},{"quantity":125,"price":60.0,"orders":1},{"quantity":125,"price":60.05,"orders":1},{"quantity":125,"price":60.95,"orders":1},{"quantity":250,"price":61.6,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|63886","symbol":"APOLLOHOSP25SEP7750PE","last_price":58.05,"volume":37500,"average_price":62.05,"oi":19625.0,"net_change":-6.75,"total_buy_quantity":23625.0,"total_sell_quantity":14750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":188.65,"last_trade_time":"1757671140004","oi_day_high":22125.0,"oi_day_low":16250.0},"NSE_FO:CUMMINSIND25SEP3850PE":{"ohlc":{"open":17.85,"high":21.25,"low":16.7,"close":16.75},"depth":{"buy":[{"quantity":400,"price":16.85,"orders":2},{"quantity":200,"price":16.7,"orders":1},{"quantity":200,"price":16.65,"orders":1},{"quantity":200,"price":16.45,"orders":1},{"quantity":200,"price":16.4,"orders":1}],"sell":[{"quantity":200,"price":18.1,"orders":1},{"quantity":200,"price":18.15,"orders":1},{"quantity":600,"price":19.95,"orders":1},{"quantity":600,"price":20.3,"orders":1},{"quantity":600,"price":20.55,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|79602","symbol":"CUMMINSIND25SEP3850PE","last_price":16.75,"volume":6600,"average_price":17.69,"oi":36800.0,"net_change":-0.8,"total_buy_quantity":91200.0,"total_sell_quantity":27200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.9,"last_trade_time":"1757670834113","oi_day_high":38400.0,"oi_day_low":36800.0},"NSE_FO:PIDILITIND25SEP3060CE":{"ohlc":{"open":64.7,"high":74.45,"low":61.7,"close":62.55},"depth":{"buy":[{"quantity":250,"price":62.5,"orders":1},{"quantity":250,"price":62.45,"orders":1},{"quantity":250,"price":62.2,"orders":1},{"quantity":250,"price":61.7,"orders":1},{"quantity":250,"price":60.95,"orders":1}],"sell":[{"quantity":500,"price":63.85,"orders":2},{"quantity":250,"price":64.0,"orders":1},{"quantity":250,"price":64.05,"orders":1},{"quantity":250,"price":64.6,"orders":1},{"quantity":250,"price":66.45,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|117487","symbol":"PIDILITIND25SEP3060CE","last_price":62.55,"volume":18750,"average_price":69.1,"oi":15750.0,"net_change":-2.15,"total_buy_quantity":36000.0,"total_sell_quantity":28500.0,"lower_circuit_limit":1.25,"upper_circuit_limit":128.15,"last_trade_time":"1757671106663","oi_day_high":18250.0,"oi_day_low":14500.0},"NSE_FO:TATAPOWER25SEP370PE":{"ohlc":{"open":1.3,"high":2.15,"low":1.3,"close":1.6},"depth":{"buy":[{"quantity":14500,"price":1.55,"orders":8},{"quantity":8700,"price":1.5,"orders":5},{"quantity":20300,"price":1.45,"orders":5},{"quantity":17400,"price":1.4,"orders":4},{"quantity":43500,"price":1.35,"orders":3}],"sell":[{"quantity":4350,"price":1.6,"orders":2},{"quantity":15950,"price":1.65,"orders":7},{"quantity":34800,"price":1.7,"orders":8},{"quantity":8700,"price":1.75,"orders":3},{"quantity":10150,"price":1.8,"orders":4}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|140070","symbol":"TATAPOWER25SEP370PE","last_price":1.6,"volume":646700,"average_price":1.82,"oi":1521050.0,"net_change":0.05,"total_buy_quantity":339300.0,"total_sell_quantity":366850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1757671188010","oi_day_high":1548600.0,"oi_day_low":1439850.0},"NSE_FO:ADANIPORTS25SEP1320PE":{"ohlc":{"open":4.95,"high":5.35,"low":3.65,"close":3.9},"depth":{"buy":[{"quantity":475,"price":3.9,"orders":1},{"quantity":1900,"price":3.85,"orders":4},{"quantity":950,"price":3.8,"orders":2},{"quantity":475,"price":3.75,"orders":1},{"quantity":1425,"price":3.7,"orders":3}],"sell":[{"quantity":475,"price":4.0,"orders":1},{"quantity":3325,"price":4.05,"orders":5},{"quantity":2850,"price":4.1,"orders":4},{"quantity":2850,"price":4.15,"orders":5},{"quantity":1900,"price":4.2,"orders":4}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|64534","symbol":"ADANIPORTS25SEP1320PE","last_price":3.9,"volume":257450,"average_price":4.41,"oi":608000.0,"net_change":-1.25,"total_buy_quantity":902500.0,"total_sell_quantity":183825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.0,"last_trade_time":"1757671132300","oi_day_high":630325.0,"oi_day_low":599450.0},"NSE_FO:ICICIGI25SEP1860CE":{"ohlc":{"open":41.0,"high":65.0,"low":34.75,"close":60.4},"depth":{"buy":[{"quantity":325,"price":53.3,"orders":1},{"quantity":325,"price":53.25,"orders":1},{"quantity":325,"price":53.2,"orders":1},{"quantity":325,"price":53.1,"orders":1},{"quantity":325,"price":53.05,"orders":1}],"sell":[{"quantity":325,"price":68.15,"orders":1},{"quantity":325,"price":68.25,"orders":1},{"quantity":325,"price":68.35,"orders":1},{"quantity":650,"price":69.0,"orders":2},{"quantity":2275,"price":75.6,"orders":2}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|93268","symbol":"ICICIGI25SEP1860CE","last_price":60.4,"volume":323050,"average_price":50.41,"oi":119275.0,"net_change":18.6,"total_buy_quantity":23075.0,"total_sell_quantity":7475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.1,"last_trade_time":"1757671197789","oi_day_high":125125.0,"oi_day_low":90675.0},"NSE_FO:SBICARD25SEP800PE":{"ohlc":{"open":2.8,"high":3.0,"low":1.9,"close":2.15},"depth":{"buy":[{"quantity":800,"price":2.0,"orders":1},{"quantity":1600,"price":1.95,"orders":2},{"quantity":800,"price":1.9,"orders":1},{"quantity":3200,"price":1.85,"orders":2},{"quantity":800,"price":1.8,"orders":1}],"sell":[{"quantity":1600,"price":2.1,"orders":2},{"quantity":6400,"price":2.15,"orders":4},{"quantity":2400,"price":2.2,"orders":3},{"quantity":1600,"price":2.25,"orders":2},{"quantity":2400,"price":2.3,"orders":3}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|131149","symbol":"SBICARD25SEP800PE","last_price":2.15,"volume":113600,"average_price":2.42,"oi":464800.0,"net_change":-0.95,"total_buy_quantity":215200.0,"total_sell_quantity":260000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1757671060340","oi_day_high":464800.0,"oi_day_low":448000.0},"NSE_FO:BEL25SEP365CE":{"ohlc":{"open":24.9,"high":36.1,"low":23.7,"close":36.05},"depth":{"buy":[{"quantity":2850,"price":35.85,"orders":1},{"quantity":2850,"price":35.75,"orders":1},{"quantity":2850,"price":35.45,"orders":1},{"quantity":2850,"price":35.4,"orders":1},{"quantity":5700,"price":34.55,"orders":1}],"sell":[{"quantity":5700,"price":36.1,"orders":2},{"quantity":5700,"price":36.15,"orders":2},{"quantity":5700,"price":36.2,"orders":2},{"quantity":5700,"price":36.25,"orders":2},{"quantity":25650,"price":37.2,"orders":2}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|68781","symbol":"BEL25SEP365CE","last_price":36.05,"volume":250800,"average_price":32.66,"oi":664050.0,"net_change":12.4,"total_buy_quantity":185250.0,"total_sell_quantity":185250.0,"lower_circuit_limit":3.65,"upper_circuit_limit":55.95,"last_trade_time":"1757671192839","oi_day_high":732450.0,"oi_day_low":664050.0},"NSE_FO:SUPREMEIND25SEP4500PE":{"ohlc":{"open":140.15,"high":171.05,"low":88.0,"close":88.1},"depth":{"buy":[{"quantity":175,"price":86.0,"orders":1},{"quantity":175,"price":85.0,"orders":1},{"quantity":175,"price":84.45,"orders":1},{"quantity":175,"price":84.4,"orders":1},{"quantity":175,"price":83.6,"orders":1}],"sell":[{"quantity":175,"price":86.95,"orders":1},{"quantity":175,"price":87.0,"orders":1},{"quantity":175,"price":88.7,"orders":1},{"quantity":175,"price":89.4,"orders":1},{"quantity":175,"price":89.45,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|125483","symbol":"SUPREMEIND25SEP4500PE","last_price":88.1,"volume":129150,"average_price":132.08,"oi":40425.0,"net_change":-105.9,"total_buy_quantity":27825.0,"total_sell_quantity":18375.0,"lower_circuit_limit":18.0,"upper_circuit_limit":370.0,"last_trade_time":"1757671163552","oi_day_high":40425.0,"oi_day_low":17500.0},"NSE_FO:M&M25SEP3300CE":{"ohlc":{"open":319.8,"high":352.5,"low":309.2,"close":314.0},"depth":{"buy":[{"quantity":200,"price":312.55,"orders":1},{"quantity":200,"price":312.5,"orders":1},{"quantity":200,"price":312.45,"orders":1},{"quantity":200,"price":312.4,"orders":1},{"quantity":200,"price":312.35,"orders":1}],"sell":[{"quantity":200,"price":314.35,"orders":1},{"quantity":200,"price":314.4,"orders":1},{"quantity":200,"price":314.55,"orders":1},{"quantity":200,"price":315.6,"orders":1},{"quantity":200,"price":315.65,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|110355","symbol":"M&M25SEP3300CE","last_price":314.0,"volume":29400,"average_price":321.46,"oi":166000.0,"net_change":-5.35,"total_buy_quantity":20200.0,"total_sell_quantity":29600.0,"lower_circuit_limit":144.95,"upper_circuit_limit":493.75,"last_trade_time":"1757671162844","oi_day_high":171000.0,"oi_day_low":166000.0},"NSE_FO:FORTIS25SEP910PE":{"ohlc":{"open":2.8,"high":3.5,"low":2.65,"close":2.7},"depth":{"buy":[{"quantity":775,"price":2.6,"orders":1},{"quantity":775,"price":2.55,"orders":1},{"quantity":1550,"price":2.5,"orders":2},{"quantity":1550,"price":2.45,"orders":2},{"quantity":775,"price":2.4,"orders":1}],"sell":[{"quantity":775,"price":2.85,"orders":1},{"quantity":775,"price":3.0,"orders":1},{"quantity":1550,"price":3.05,"orders":2},{"quantity":1550,"price":3.1,"orders":2},{"quantity":775,"price":3.15,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|84665","symbol":"FORTIS25SEP910PE","last_price":2.7,"volume":17050,"average_price":2.96,"oi":60450.0,"net_change":-0.8,"total_buy_quantity":137175.0,"total_sell_quantity":126325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1757670510642","oi_day_high":60450.0,"oi_day_low":57350.0},"NSE_FO:IEX25SEP140CE":{"ohlc":{"open":6.0,"high":7.75,"low":5.7,"close":7.85},"depth":{"buy":[{"quantity":3750,"price":7.5,"orders":1},{"quantity":11250,"price":7.45,"orders":3},{"quantity":22500,"price":7.25,"orders":1},{"quantity":18750,"price":7.0,"orders":1},{"quantity":3750,"price":6.9,"orders":1}],"sell":[{"quantity":3750,"price":7.75,"orders":1},{"quantity":3750,"price":7.8,"orders":1},{"quantity":3750,"price":7.85,"orders":1},{"quantity":15000,"price":7.9,"orders":4},{"quantity":7500,"price":7.95,"orders":2}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|97087","symbol":"IEX25SEP140CE","last_price":7.85,"volume":2505000,"average_price":6.34,"oi":1323750.0,"net_change":1.95,"total_buy_quantity":708750.0,"total_sell_quantity":562500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.9,"last_trade_time":"1757671196813","oi_day_high":1451250.0,"oi_day_low":1323750.0},"NSE_FO:ADANIENT25SEP2300CE":{"ohlc":{"open":147.0,"high":147.0,"low":114.3,"close":115.0},"depth":{"buy":[{"quantity":300,"price":114.05,"orders":1},{"quantity":600,"price":114.0,"orders":1},{"quantity":300,"price":113.45,"orders":1},{"quantity":300,"price":113.35,"orders":1},{"quantity":300,"price":112.55,"orders":1}],"sell":[{"quantity":900,"price":115.0,"orders":2},{"quantity":300,"price":116.9,"orders":1},{"quantity":300,"price":116.95,"orders":1},{"quantity":300,"price":118.2,"orders":1},{"quantity":600,"price":118.25,"orders":2}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|64073","symbol":"ADANIENT25SEP2300CE","last_price":115.0,"volume":253500,"average_price":128.14,"oi":626400.0,"net_change":-12.85,"total_buy_quantity":25500.0,"total_sell_quantity":42600.0,"lower_circuit_limit":0.25,"upper_circuit_limit":255.45,"last_trade_time":"1757671189928","oi_day_high":658500.0,"oi_day_low":626400.0},"NSE_FO:TITAN25SEP3650PE":{"ohlc":{"open":88.2,"high":102.0,"low":80.3,"close":96.7},"depth":{"buy":[{"quantity":175,"price":95.55,"orders":1},{"quantity":175,"price":95.3,"orders":1},{"quantity":175,"price":95.2,"orders":1},{"quantity":175,"price":95.1,"orders":1},{"quantity":175,"price":95.05,"orders":1}],"sell":[{"quantity":175,"price":96.7,"orders":1},{"quantity":175,"price":97.5,"orders":1},{"quantity":175,"price":100.3,"orders":1},{"quantity":175,"price":100.35,"orders":1},{"quantity":175,"price":100.45,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|130661","symbol":"TITAN25SEP3650PE","last_price":96.7,"volume":60375,"average_price":90.88,"oi":112700.0,"net_change":10.2,"total_buy_quantity":32200.0,"total_sell_quantity":20125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":173.45,"last_trade_time":"1757671197354","oi_day_high":113050.0,"oi_day_low":108675.0},"NSE_FO:DALBHARAT25SEP2360CE":{"ohlc":{"open":71.65,"high":71.65,"low":71.65,"close":71.65},"depth":{"buy":[{"quantity":975,"price":59.7,"orders":3},{"quantity":975,"price":59.65,"orders":1},{"quantity":1300,"price":49.95,"orders":1},{"quantity":1625,"price":48.3,"orders":1},{"quantity":3250,"price":39.65,"orders":1}],"sell":[{"quantity":325,"price":77.4,"orders":1},{"quantity":325,"price":77.45,"orders":1},{"quantity":1300,"price":77.5,"orders":1},{"quantity":1625,"price":80.9,"orders":1},{"quantity":3250,"price":83.2,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|82664","symbol":"DALBHARAT25SEP2360CE","last_price":71.65,"volume":0,"average_price":0.0,"oi":13000.0,"net_change":0.15,"total_buy_quantity":12025.0,"total_sell_quantity":25350.0,"lower_circuit_limit":23.8,"upper_circuit_limit":174.5,"last_trade_time":"1757498341000","oi_day_high":13975.0,"oi_day_low":12350.0},"NSE_FO:BAJAJFINSV25SEP1920PE":{"ohlc":{"open":3.8,"high":4.1,"low":2.4,"close":2.4},"depth":{"buy":[{"quantity":2000,"price":2.4,"orders":2},{"quantity":500,"price":2.3,"orders":1},{"quantity":1000,"price":2.25,"orders":2},{"quantity":3000,"price":2.2,"orders":2},{"quantity":500,"price":2.15,"orders":1}],"sell":[{"quantity":1000,"price":2.65,"orders":2},{"quantity":1000,"price":2.7,"orders":2},{"quantity":500,"price":2.75,"orders":1},{"quantity":2000,"price":2.8,"orders":3},{"quantity":500,"price":2.85,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|70534","symbol":"BAJAJFINSV25SEP1920PE","last_price":2.4,"volume":143000,"average_price":2.87,"oi":127000.0,"net_change":-1.6,"total_buy_quantity":159000.0,"total_sell_quantity":62000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.0,"last_trade_time":"1757671199818","oi_day_high":150500.0,"oi_day_low":123500.0},"NSE_FO:IIFL25SEP440PE":{"ohlc":{"open":12.4,"high":13.9,"low":11.45,"close":13.35},"depth":{"buy":[{"quantity":1650,"price":13.2,"orders":1},{"quantity":1650,"price":13.15,"orders":1},{"quantity":1650,"price":13.0,"orders":1},{"quantity":1650,"price":12.4,"orders":1},{"quantity":4950,"price":12.2,"orders":1}],"sell":[{"quantity":1650,"price":13.65,"orders":1},{"quantity":1650,"price":13.7,"orders":1},{"quantity":1650,"price":13.75,"orders":1},{"quantity":1650,"price":13.85,"orders":1},{"quantity":1650,"price":14.7,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|97547","symbol":"IIFL25SEP440PE","last_price":13.35,"volume":128700,"average_price":12.81,"oi":282150.0,"net_change":1.3,"total_buy_quantity":211200.0,"total_sell_quantity":183150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.05,"last_trade_time":"1757670868809","oi_day_high":295350.0,"oi_day_low":280500.0},"NSE_FO:LICI25SEP870CE":{"ohlc":{"open":22.3,"high":22.3,"low":19.65,"close":20.3},"depth":{"buy":[{"quantity":1400,"price":20.45,"orders":2},{"quantity":700,"price":20.15,"orders":1},{"quantity":700,"price":20.1,"orders":1},{"quantity":700,"price":20.05,"orders":1},{"quantity":1400,"price":20.0,"orders":2}],"sell":[{"quantity":13300,"price":20.7,"orders":1},{"quantity":700,"price":20.9,"orders":1},{"quantity":700,"price":20.95,"orders":1},{"quantity":700,"price":21.0,"orders":1},{"quantity":700,"price":21.55,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|104403","symbol":"LICI25SEP870CE","last_price":20.3,"volume":143500,"average_price":20.78,"oi":240800.0,"net_change":-1.6,"total_buy_quantity":151900.0,"total_sell_quantity":130200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.2,"last_trade_time":"1757671191628","oi_day_high":259000.0,"oi_day_low":219800.0},"NSE_FO:MOTHERSON25SEP92.5PE":{"ohlc":{"open":0.4,"high":0.4,"low":0.15,"close":0.15},"depth":{"buy":[{"quantity":645750,"price":0.15,"orders":26},{"quantity":676500,"price":0.1,"orders":15},{"quantity":676500,"price":0.05,"orders":10},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":123000,"price":0.2,"orders":9},{"quantity":135300,"price":0.25,"orders":11},{"quantity":73800,"price":0.3,"orders":9},{"quantity":79950,"price":0.35,"orders":8},{"quantity":55350,"price":0.4,"orders":2}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|110108","symbol":"MOTHERSON25SEP92.5PE","last_price":0.15,"volume":3886800,"average_price":0.25,"oi":2755200.0,"net_change":-0.3,"total_buy_quantity":1998750.0,"total_sell_quantity":1537500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1757671080681","oi_day_high":2865900.0,"oi_day_low":2398500.0},"NSE_FO:DELHIVERY25SEP470PE":{"ohlc":{"open":10.55,"high":12.1,"low":9.55,"close":11.05},"depth":{"buy":[{"quantity":4150,"price":11.0,"orders":2},{"quantity":4150,"price":10.95,"orders":2},{"quantity":2075,"price":10.9,"orders":1},{"quantity":4150,"price":10.85,"orders":2},{"quantity":6225,"price":10.65,"orders":1}],"sell":[{"quantity":6225,"price":11.25,"orders":3},{"quantity":2075,"price":11.3,"orders":1},{"quantity":2075,"price":11.35,"orders":1},{"quantity":2075,"price":11.4,"orders":1},{"quantity":2075,"price":11.45,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|83163","symbol":"DELHIVERY25SEP470PE","last_price":11.05,"volume":483475,"average_price":10.78,"oi":612125.0,"net_change":0.85,"total_buy_quantity":346525.0,"total_sell_quantity":209575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.2,"last_trade_time":"1757671182231","oi_day_high":641175.0,"oi_day_low":570625.0},"NSE_FO:MANAPPURAM25SEP265PE":{"ohlc":{"open":1.3,"high":1.3,"low":0.8,"close":0.9},"depth":{"buy":[{"quantity":6000,"price":0.8,"orders":2},{"quantity":6000,"price":0.75,"orders":2},{"quantity":12000,"price":0.7,"orders":4},{"quantity":21000,"price":0.65,"orders":3},{"quantity":18000,"price":0.6,"orders":2}],"sell":[{"quantity":12000,"price":0.9,"orders":4},{"quantity":6000,"price":0.95,"orders":2},{"quantity":6000,"price":1.0,"orders":2},{"quantity":3000,"price":1.05,"orders":1},{"quantity":3000,"price":1.1,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|106965","symbol":"MANAPPURAM25SEP265PE","last_price":0.9,"volume":141000,"average_price":0.99,"oi":711000.0,"net_change":-0.45,"total_buy_quantity":549000.0,"total_sell_quantity":351000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1757670994859","oi_day_high":729000.0,"oi_day_low":702000.0},"NSE_FO:LICHSGFIN25SEP550PE":{"ohlc":{"open":4.05,"high":4.45,"low":3.15,"close":3.3},"depth":{"buy":[{"quantity":2000,"price":3.3,"orders":2},{"quantity":6000,"price":3.25,"orders":6},{"quantity":4000,"price":3.2,"orders":4},{"quantity":5000,"price":3.15,"orders":5},{"quantity":4000,"price":3.1,"orders":4}],"sell":[{"quantity":6000,"price":3.45,"orders":5},{"quantity":4000,"price":3.5,"orders":4},{"quantity":4000,"price":3.55,"orders":4},{"quantity":3000,"price":3.6,"orders":3},{"quantity":3000,"price":3.65,"orders":3}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|103934","symbol":"LICHSGFIN25SEP550PE","last_price":3.3,"volume":664000,"average_price":3.52,"oi":826000.0,"net_change":-1.5,"total_buy_quantity":271000.0,"total_sell_quantity":325000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.8,"last_trade_time":"1757671180373","oi_day_high":1018000.0,"oi_day_low":826000.0},"NSE_FO:HINDPETRO25SEP380CE":{"ohlc":{"open":22.6,"high":24.55,"low":21.85,"close":22.3},"depth":{"buy":[{"quantity":4050,"price":22.1,"orders":2},{"quantity":10125,"price":22.05,"orders":1},{"quantity":2025,"price":21.95,"orders":1},{"quantity":2025,"price":21.9,"orders":1},{"quantity":2025,"price":21.45,"orders":1}],"sell":[{"quantity":4050,"price":22.35,"orders":1},{"quantity":2025,"price":22.45,"orders":1},{"quantity":2025,"price":22.5,"orders":1},{"quantity":2025,"price":23.3,"orders":1},{"quantity":10125,"price":23.35,"orders":2}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|45519","symbol":"HINDPETRO25SEP380CE","last_price":22.3,"volume":153900,"average_price":23.31,"oi":593325.0,"net_change":-0.6,"total_buy_quantity":176175.0,"total_sell_quantity":257175.0,"lower_circuit_limit":2.9,"upper_circuit_limit":42.9,"last_trade_time":"1757671175467","oi_day_high":601425.0,"oi_day_low":530550.0},"NSE_FO:SIEMENS25SEP3050CE":{"ohlc":{"open":175.85,"high":188.0,"low":175.85,"close":183.05},"depth":{"buy":[{"quantity":250,"price":181.0,"orders":2},{"quantity":125,"price":178.6,"orders":1},{"quantity":125,"price":178.55,"orders":1},{"quantity":125,"price":176.9,"orders":1},{"quantity":125,"price":176.85,"orders":1}],"sell":[{"quantity":125,"price":182.25,"orders":1},{"quantity":125,"price":182.7,"orders":1},{"quantity":125,"price":182.8,"orders":1},{"quantity":125,"price":184.65,"orders":1},{"quantity":125,"price":184.7,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|123888","symbol":"SIEMENS25SEP3050CE","last_price":183.05,"volume":625,"average_price":183.62,"oi":14125.0,"net_change":6.1,"total_buy_quantity":19125.0,"total_sell_quantity":14500.0,"lower_circuit_limit":30.8,"upper_circuit_limit":323.1,"last_trade_time":"1757670300041","oi_day_high":14500.0,"oi_day_low":14125.0},"NSE_FO:COALINDIA25SEP375CE":{"ohlc":{"open":21.9,"high":23.15,"low":20.45,"close":22.35},"depth":{"buy":[{"quantity":1350,"price":21.3,"orders":1},{"quantity":1350,"price":21.2,"orders":1},{"quantity":1350,"price":20.85,"orders":1},{"quantity":1350,"price":20.8,"orders":1},{"quantity":4050,"price":20.5,"orders":1}],"sell":[{"quantity":1350,"price":21.75,"orders":1},{"quantity":1350,"price":21.95,"orders":1},{"quantity":2700,"price":22.0,"orders":2},{"quantity":1350,"price":23.0,"orders":1},{"quantity":4050,"price":23.05,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|76635","symbol":"COALINDIA25SEP375CE","last_price":22.35,"volume":135000,"average_price":22.07,"oi":629100.0,"net_change":1.5,"total_buy_quantity":137700.0,"total_sell_quantity":132300.0,"lower_circuit_limit":0.85,"upper_circuit_limit":40.85,"last_trade_time":"1757667428455","oi_day_high":666900.0,"oi_day_low":627750.0},"NSE_FO:ASTRAL25SEP1360CE":{"ohlc":{"open":122.45,"high":124.15,"low":102.75,"close":109.35},"depth":{"buy":[{"quantity":425,"price":104.05,"orders":1},{"quantity":425,"price":104.0,"orders":1},{"quantity":425,"price":103.95,"orders":1},{"quantity":425,"price":103.85,"orders":1},{"quantity":425,"price":103.55,"orders":1}],"sell":[{"quantity":425,"price":105.8,"orders":1},{"quantity":425,"price":106.0,"orders":1},{"quantity":425,"price":106.9,"orders":1},{"quantity":425,"price":106.95,"orders":1},{"quantity":425,"price":107.4,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|68811","symbol":"ASTRAL25SEP1360CE","last_price":109.35,"volume":20400,"average_price":112.77,"oi":24225.0,"net_change":16.05,"total_buy_quantity":34850.0,"total_sell_quantity":50150.0,"lower_circuit_limit":31.75,"upper_circuit_limit":154.85,"last_trade_time":"1757670415984","oi_day_high":25075.0,"oi_day_low":22950.0},"NSE_FO:PNB25SEP101CE":{"ohlc":{"open":7.7,"high":7.7,"low":7.0,"close":7.1},"depth":{"buy":[{"quantity":16000,"price":7.15,"orders":2},{"quantity":8000,"price":7.1,"orders":1},{"quantity":16000,"price":7.05,"orders":2},{"quantity":48000,"price":6.75,"orders":1},{"quantity":88000,"price":6.7,"orders":2}],"sell":[{"quantity":8000,"price":7.25,"orders":1},{"quantity":8000,"price":7.3,"orders":1},{"quantity":8000,"price":7.35,"orders":1},{"quantity":8000,"price":7.4,"orders":1},{"quantity":8000,"price":7.45,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|118529","symbol":"PNB25SEP101CE","last_price":7.1,"volume":144000,"average_price":7.28,"oi":680000.0,"net_change":-0.5,"total_buy_quantity":768000.0,"total_sell_quantity":832000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.6,"last_trade_time":"1757670156588","oi_day_high":704000.0,"oi_day_low":672000.0},"NSE_FO:NCC25SEP210CE":{"ohlc":{"open":5.1,"high":5.6,"low":4.75,"close":5.1},"depth":{"buy":[{"quantity":13500,"price":5.0,"orders":5},{"quantity":8100,"price":4.95,"orders":3},{"quantity":13500,"price":4.9,"orders":4},{"quantity":8100,"price":4.85,"orders":3},{"quantity":8100,"price":4.8,"orders":3}],"sell":[{"quantity":13500,"price":5.15,"orders":5},{"quantity":18900,"price":5.2,"orders":6},{"quantity":13500,"price":5.25,"orders":4},{"quantity":5400,"price":5.3,"orders":2},{"quantity":10800,"price":5.35,"orders":4}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|116385","symbol":"NCC25SEP210CE","last_price":5.1,"volume":1266300,"average_price":5.14,"oi":1841400.0,"net_change":0.0,"total_buy_quantity":550800.0,"total_sell_quantity":793800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.1,"last_trade_time":"1757671143053","oi_day_high":1900800.0,"oi_day_low":1760400.0},"NSE_FO:UNOMINDA25SEP1280CE":{"ohlc":{"open":38.5,"high":44.85,"low":35.5,"close":38.95},"depth":{"buy":[{"quantity":550,"price":36.85,"orders":1},{"quantity":1100,"price":36.75,"orders":2},{"quantity":550,"price":36.35,"orders":1},{"quantity":1100,"price":36.3,"orders":1},{"quantity":550,"price":35.8,"orders":1}],"sell":[{"quantity":550,"price":38.5,"orders":1},{"quantity":550,"price":38.55,"orders":1},{"quantity":550,"price":38.95,"orders":1},{"quantity":550,"price":39.0,"orders":1},{"quantity":1100,"price":39.2,"orders":2}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|143584","symbol":"UNOMINDA25SEP1280CE","last_price":38.95,"volume":290950,"average_price":41.3,"oi":108350.0,"net_change":-0.25,"total_buy_quantity":33550.0,"total_sell_quantity":88550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.5,"last_trade_time":"1757671195298","oi_day_high":113300.0,"oi_day_low":74800.0},"NSE_FO:360ONE25SEP1040CE":{"ohlc":{"open":37.25,"high":45.6,"low":36.75,"close":45.05},"depth":{"buy":[{"quantity":500,"price":44.85,"orders":1},{"quantity":500,"price":44.05,"orders":1},{"quantity":500,"price":44.0,"orders":1},{"quantity":500,"price":39.65,"orders":1},{"quantity":1500,"price":39.6,"orders":1}],"sell":[{"quantity":500,"price":46.05,"orders":1},{"quantity":500,"price":48.25,"orders":1},{"quantity":3500,"price":48.3,"orders":2},{"quantity":2500,"price":48.7,"orders":1},{"quantity":5000,"price":50.55,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|62717","symbol":"360ONE25SEP1040CE","last_price":45.05,"volume":18500,"average_price":43.25,"oi":57000.0,"net_change":5.0,"total_buy_quantity":32500.0,"total_sell_quantity":50000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.8,"last_trade_time":"1757671186358","oi_day_high":63500.0,"oi_day_low":57000.0},"NSE_FO:PERSISTENT25SEP5300PE":{"ohlc":{"open":82.0,"high":107.5,"low":81.0,"close":87.0},"depth":{"buy":[{"quantity":100,"price":86.35,"orders":1},{"quantity":200,"price":86.3,"orders":2},{"quantity":100,"price":86.15,"orders":1},{"quantity":100,"price":85.9,"orders":1},{"quantity":100,"price":85.85,"orders":1}],"sell":[{"quantity":100,"price":87.4,"orders":1},{"quantity":100,"price":87.5,"orders":1},{"quantity":100,"price":87.6,"orders":1},{"quantity":100,"price":88.6,"orders":1},{"quantity":200,"price":88.65,"orders":2}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|116240","symbol":"PERSISTENT25SEP5300PE","last_price":87.0,"volume":140200,"average_price":95.59,"oi":64400.0,"net_change":-5.0,"total_buy_quantity":18700.0,"total_sell_quantity":17200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":230.6,"last_trade_time":"1757671191777","oi_day_high":75200.0,"oi_day_low":62400.0},"NSE_FO:TORNTPHARM25SEP3600PE":{"ohlc":{"open":62.15,"high":70.4,"low":55.9,"close":70.4},"depth":{"buy":[{"quantity":250,"price":62.15,"orders":1},{"quantity":250,"price":62.1,"orders":1},{"quantity":250,"price":62.0,"orders":1},{"quantity":250,"price":61.9,"orders":1},{"quantity":250,"price":61.8,"orders":1}],"sell":[{"quantity":250,"price":71.85,"orders":1},{"quantity":250,"price":73.9,"orders":1},{"quantity":250,"price":74.15,"orders":1},{"quantity":500,"price":74.9,"orders":1},{"quantity":500,"price":78.45,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|142506","symbol":"TORNTPHARM25SEP3600PE","last_price":70.4,"volume":16000,"average_price":63.85,"oi":44750.0,"net_change":8.25,"total_buy_quantity":31500.0,"total_sell_quantity":28000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":136.9,"last_trade_time":"1757670840963","oi_day_high":49750.0,"oi_day_low":44750.0},"NSE_FO:ICICIBANK25SEP1400PE":{"ohlc":{"open":12.05,"high":14.8,"low":7.75,"close":8.1},"depth":{"buy":[{"quantity":7000,"price":8.0,"orders":8},{"quantity":2800,"price":7.95,"orders":4},{"quantity":4200,"price":7.9,"orders":5},{"quantity":1400,"price":7.85,"orders":1},{"quantity":700,"price":7.8,"orders":1}],"sell":[{"quantity":1400,"price":8.1,"orders":2},{"quantity":4900,"price":8.15,"orders":5},{"quantity":14000,"price":8.2,"orders":10},{"quantity":4200,"price":8.25,"orders":6},{"quantity":12600,"price":8.3,"orders":7}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|95103","symbol":"ICICIBANK25SEP1400PE","last_price":8.1,"volume":3709300,"average_price":10.38,"oi":2239300.0,"net_change":-6.4,"total_buy_quantity":803600.0,"total_sell_quantity":298200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.15,"last_trade_time":"1757671198029","oi_day_high":2334500.0,"oi_day_low":2221800.0},"NSE_FO:JIOFIN25SEP310CE":{"ohlc":{"open":8.45,"high":8.65,"low":7.6,"close":8.05},"depth":{"buy":[{"quantity":2350,"price":8.0,"orders":1},{"quantity":21150,"price":7.95,"orders":5},{"quantity":4700,"price":7.9,"orders":2},{"quantity":9400,"price":7.85,"orders":3},{"quantity":25850,"price":7.8,"orders":5}],"sell":[{"quantity":7050,"price":8.05,"orders":3},{"quantity":18800,"price":8.1,"orders":7},{"quantity":9400,"price":8.15,"orders":4},{"quantity":7050,"price":8.2,"orders":3},{"quantity":21150,"price":8.25,"orders":2}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|102879","symbol":"JIOFIN25SEP310CE","last_price":8.05,"volume":4500250,"average_price":8.04,"oi":5097150.0,"net_change":-0.1,"total_buy_quantity":636850.0,"total_sell_quantity":1222000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.15,"last_trade_time":"1757671197612","oi_day_high":5247550.0,"oi_day_low":4528450.0},"NSE_FO:LICHSGFIN25SEP550CE":{"ohlc":{"open":22.5,"high":24.4,"low":21.1,"close":23.1},"depth":{"buy":[{"quantity":1000,"price":22.6,"orders":1},{"quantity":2000,"price":22.55,"orders":2},{"quantity":2000,"price":22.5,"orders":2},{"quantity":2000,"price":22.25,"orders":2},{"quantity":3000,"price":22.05,"orders":2}],"sell":[{"quantity":1000,"price":23.05,"orders":1},{"quantity":1000,"price":23.1,"orders":1},{"quantity":1000,"price":23.15,"orders":1},{"quantity":2000,"price":23.2,"orders":2},{"quantity":1000,"price":23.95,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|103931","symbol":"LICHSGFIN25SEP550CE","last_price":23.1,"volume":105000,"average_price":23.03,"oi":298000.0,"net_change":2.35,"total_buy_quantity":179000.0,"total_sell_quantity":133000.0,"lower_circuit_limit":0.55,"upper_circuit_limit":40.95,"last_trade_time":"1757671143497","oi_day_high":313000.0,"oi_day_low":298000.0},"NSE_FO:INFY25SEP1520PE":{"ohlc":{"open":30.0,"high":32.8,"low":20.0,"close":25.5},"depth":{"buy":[{"quantity":400,"price":25.4,"orders":1},{"quantity":400,"price":25.35,"orders":1},{"quantity":800,"price":25.2,"orders":2},{"quantity":2800,"price":25.15,"orders":4},{"quantity":1600,"price":25.1,"orders":2}],"sell":[{"quantity":800,"price":25.5,"orders":1},{"quantity":2400,"price":25.7,"orders":2},{"quantity":400,"price":25.75,"orders":1},{"quantity":2400,"price":25.8,"orders":2},{"quantity":1600,"price":25.85,"orders":3}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|99720","symbol":"INFY25SEP1520PE","last_price":25.5,"volume":7564800,"average_price":25.0,"oi":1674000.0,"net_change":-8.55,"total_buy_quantity":772400.0,"total_sell_quantity":195200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.2,"last_trade_time":"1757671198094","oi_day_high":1794000.0,"oi_day_low":757200.0},"NSE_FO:SAIL25SEP120CE":{"ohlc":{"open":13.4,"high":13.4,"low":12.45,"close":13.0},"depth":{"buy":[{"quantity":4700,"price":13.0,"orders":1},{"quantity":4700,"price":12.95,"orders":1},{"quantity":4700,"price":12.9,"orders":1},{"quantity":4700,"price":12.85,"orders":1},{"quantity":9400,"price":12.6,"orders":1}],"sell":[{"quantity":9400,"price":13.15,"orders":2},{"quantity":9400,"price":13.2,"orders":2},{"quantity":9400,"price":13.25,"orders":2},{"quantity":4700,"price":13.45,"orders":1},{"quantity":32900,"price":13.55,"orders":3}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|130447","symbol":"SAIL25SEP120CE","last_price":13.0,"volume":98700,"average_price":12.94,"oi":1800100.0,"net_change":0.05,"total_buy_quantity":423000.0,"total_sell_quantity":596900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.95,"last_trade_time":"1757671052857","oi_day_high":1833000.0,"oi_day_low":1800100.0},"NSE_FO:BAJAJFINSV25SEP1920CE":{"ohlc":{"open":135.0,"high":172.75,"low":132.6,"close":172.75},"depth":{"buy":[{"quantity":500,"price":175.1,"orders":1},{"quantity":500,"price":175.05,"orders":1},{"quantity":500,"price":175.0,"orders":1},{"quantity":500,"price":174.95,"orders":1},{"quantity":500,"price":173.4,"orders":1}],"sell":[{"quantity":500,"price":176.7,"orders":1},{"quantity":500,"price":176.75,"orders":1},{"quantity":500,"price":176.8,"orders":1},{"quantity":500,"price":176.9,"orders":1},{"quantity":3000,"price":187.5,"orders":2}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|70533","symbol":"BAJAJFINSV25SEP1920CE","last_price":172.75,"volume":6000,"average_price":141.44,"oi":39500.0,"net_change":43.75,"total_buy_quantity":38500.0,"total_sell_quantity":10000.0,"lower_circuit_limit":51.45,"upper_circuit_limit":206.55,"last_trade_time":"1757669470118","oi_day_high":41500.0,"oi_day_low":38500.0},"NSE_FO:PATANJALI25SEP586.65CE":{"ohlc":{"open":22.2,"high":22.2,"low":13.0,"close":16.0},"depth":{"buy":[{"quantity":900,"price":15.55,"orders":1},{"quantity":900,"price":15.5,"orders":1},{"quantity":900,"price":15.4,"orders":1},{"quantity":900,"price":15.25,"orders":1},{"quantity":18900,"price":13.5,"orders":1}],"sell":[{"quantity":900,"price":15.9,"orders":1},{"quantity":900,"price":15.95,"orders":1},{"quantity":900,"price":16.05,"orders":1},{"quantity":900,"price":16.2,"orders":1},{"quantity":900,"price":16.25,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|121415","symbol":"PATANJALI25SEP586.65CE","last_price":16.0,"volume":94500,"average_price":14.89,"oi":44100.0,"net_change":-5.2,"total_buy_quantity":59400.0,"total_sell_quantity":53100.0,"lower_circuit_limit":0.35,"upper_circuit_limit":42.05,"last_trade_time":"1757670895142","oi_day_high":52200.0,"oi_day_low":29700.0},"NSE_FO:ANGELONE25SEP2250PE":{"ohlc":{"open":100.05,"high":102.9,"low":83.95,"close":98.2},"depth":{"buy":[{"quantity":250,"price":95.8,"orders":1},{"quantity":500,"price":95.75,"orders":2},{"quantity":500,"price":95.7,"orders":2},{"quantity":250,"price":95.65,"orders":1},{"quantity":250,"price":94.4,"orders":1}],"sell":[{"quantity":250,"price":99.55,"orders":1},{"quantity":500,"price":99.6,"orders":2},{"quantity":250,"price":99.65,"orders":1},{"quantity":250,"price":99.7,"orders":1},{"quantity":750,"price":104.5,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|63494","symbol":"ANGELONE25SEP2250PE","last_price":98.2,"volume":571750,"average_price":92.41,"oi":198750.0,"net_change":-17.4,"total_buy_quantity":19500.0,"total_sell_quantity":28500.0,"lower_circuit_limit":13.05,"upper_circuit_limit":218.15,"last_trade_time":"1757671190005","oi_day_high":198750.0,"oi_day_low":165500.0},"NSE_FO:HEROMOTOCO25SEP5100CE":{"ohlc":{"open":270.0,"high":302.7,"low":243.6,"close":255.0},"depth":{"buy":[{"quantity":300,"price":252.2,"orders":2},{"quantity":150,"price":252.15,"orders":1},{"quantity":150,"price":252.05,"orders":1},{"quantity":150,"price":251.95,"orders":1},{"quantity":450,"price":251.0,"orders":1}],"sell":[{"quantity":150,"price":256.45,"orders":1},{"quantity":300,"price":256.5,"orders":2},{"quantity":150,"price":256.55,"orders":1},{"quantity":150,"price":256.95,"orders":1},{"quantity":450,"price":257.05,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|92017","symbol":"HEROMOTOCO25SEP5100CE","last_price":255.0,"volume":10800,"average_price":272.4,"oi":54450.0,"net_change":0.7,"total_buy_quantity":15750.0,"total_sell_quantity":16950.0,"lower_circuit_limit":61.4,"upper_circuit_limit":447.2,"last_trade_time":"1757671168794","oi_day_high":56250.0,"oi_day_low":54000.0},"NSE_FO:HAVELLS25SEP1520PE":{"ohlc":{"open":9.9,"high":10.4,"low":9.05,"close":9.85},"depth":{"buy":[{"quantity":500,"price":9.25,"orders":1},{"quantity":500,"price":9.2,"orders":1},{"quantity":500,"price":9.05,"orders":1},{"quantity":500,"price":8.95,"orders":1},{"quantity":500,"price":8.75,"orders":1}],"sell":[{"quantity":500,"price":9.65,"orders":1},{"quantity":500,"price":9.7,"orders":1},{"quantity":1500,"price":10.0,"orders":2},{"quantity":500,"price":10.2,"orders":1},{"quantity":1500,"price":10.3,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|89707","symbol":"HAVELLS25SEP1520PE","last_price":9.85,"volume":9000,"average_price":9.9,"oi":75000.0,"net_change":-0.05,"total_buy_quantity":97500.0,"total_sell_quantity":75000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.9,"last_trade_time":"1757671001128","oi_day_high":75000.0,"oi_day_low":71500.0},"NSE_FO:AMBUJACEM25SEP560CE":{"ohlc":{"open":13.8,"high":16.65,"low":12.6,"close":12.85},"depth":{"buy":[{"quantity":1050,"price":12.8,"orders":1},{"quantity":1050,"price":12.75,"orders":1},{"quantity":2100,"price":12.7,"orders":2},{"quantity":2100,"price":12.65,"orders":2},{"quantity":1050,"price":12.6,"orders":1}],"sell":[{"quantity":1050,"price":13.0,"orders":1},{"quantity":1050,"price":13.05,"orders":1},{"quantity":2100,"price":13.1,"orders":2},{"quantity":2100,"price":13.15,"orders":2},{"quantity":2100,"price":13.2,"orders":2}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|66386","symbol":"AMBUJACEM25SEP560CE","last_price":12.85,"volume":2669100,"average_price":14.59,"oi":1791300.0,"net_change":-0.55,"total_buy_quantity":176400.0,"total_sell_quantity":218400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.4,"last_trade_time":"1757671165819","oi_day_high":1947750.0,"oi_day_low":1741950.0},"NSE_FO:BIOCON25SEP355CE":{"ohlc":{"open":15.2,"high":16.0,"low":14.7,"close":14.7},"depth":{"buy":[{"quantity":2500,"price":14.8,"orders":1},{"quantity":2500,"price":14.75,"orders":1},{"quantity":2500,"price":14.7,"orders":1},{"quantity":5000,"price":14.65,"orders":2},{"quantity":2500,"price":14.6,"orders":1}],"sell":[{"quantity":2500,"price":15.15,"orders":1},{"quantity":5000,"price":15.2,"orders":2},{"quantity":2500,"price":15.25,"orders":1},{"quantity":2500,"price":15.5,"orders":1},{"quantity":17500,"price":15.7,"orders":2}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|70646","symbol":"BIOCON25SEP355CE","last_price":14.7,"volume":42500,"average_price":15.28,"oi":325000.0,"net_change":-0.2,"total_buy_quantity":325000.0,"total_sell_quantity":242500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.9,"last_trade_time":"1757670653317","oi_day_high":325000.0,"oi_day_low":315000.0},"NSE_FO:KEI25SEP3850PE":{"ohlc":{"open":22.3,"high":23.95,"low":15.4,"close":18.05},"depth":{"buy":[{"quantity":175,"price":17.95,"orders":1},{"quantity":175,"price":17.9,"orders":1},{"quantity":175,"price":15.45,"orders":1},{"quantity":350,"price":15.0,"orders":1},{"quantity":350,"price":14.8,"orders":1}],"sell":[{"quantity":175,"price":18.85,"orders":1},{"quantity":175,"price":18.9,"orders":1},{"quantity":175,"price":19.0,"orders":1},{"quantity":175,"price":19.05,"orders":1},{"quantity":175,"price":19.1,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|102207","symbol":"KEI25SEP3850PE","last_price":18.05,"volume":7000,"average_price":21.18,"oi":9100.0,"net_change":-9.4,"total_buy_quantity":61950.0,"total_sell_quantity":35700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":115.25,"last_trade_time":"1757671088244","oi_day_high":9625.0,"oi_day_low":6825.0},"NSE_FO:CGPOWER25SEP660CE":{"ohlc":{"open":126.4,"high":126.4,"low":126.4,"close":126.4},"depth":{"buy":[{"quantity":1700,"price":120.0,"orders":1},{"quantity":3400,"price":119.95,"orders":1},{"quantity":4250,"price":118.6,"orders":1},{"quantity":8500,"price":116.3,"orders":1},{"quantity":34000,"price":115.1,"orders":1}],"sell":[{"quantity":4250,"price":129.8,"orders":1},{"quantity":3400,"price":130.1,"orders":1},{"quantity":8500,"price":130.45,"orders":1},{"quantity":8500,"price":130.85,"orders":1},{"quantity":35700,"price":139.45,"orders":2}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|78226","symbol":"CGPOWER25SEP660CE","last_price":126.4,"volume":0,"average_price":0.0,"oi":38250.0,"net_change":0.0,"total_buy_quantity":62900.0,"total_sell_quantity":68000.0,"lower_circuit_limit":74.5,"upper_circuit_limit":178.3,"last_trade_time":"1757584656000","oi_day_high":41650.0,"oi_day_low":38250.0},"NSE_FO:HINDZINC25SEP420PE":{"ohlc":{"open":1.8,"high":1.85,"low":0.8,"close":0.85},"depth":{"buy":[{"quantity":9800,"price":0.8,"orders":4},{"quantity":28175,"price":0.75,"orders":7},{"quantity":15925,"price":0.7,"orders":6},{"quantity":14700,"price":0.65,"orders":3},{"quantity":7350,"price":0.6,"orders":4}],"sell":[{"quantity":11025,"price":0.9,"orders":5},{"quantity":11025,"price":0.95,"orders":4},{"quantity":6125,"price":1.0,"orders":3},{"quantity":8575,"price":1.05,"orders":5},{"quantity":6125,"price":1.1,"orders":3}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|94377","symbol":"HINDZINC25SEP420PE","last_price":0.85,"volume":940800,"average_price":1.1,"oi":603925.0,"net_change":-1.1,"total_buy_quantity":426300.0,"total_sell_quantity":280525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1757671146534","oi_day_high":627200.0,"oi_day_low":540225.0},"NSE_FO:BHEL25SEP210CE":{"ohlc":{"open":20.35,"high":21.3,"low":18.6,"close":19.9},"depth":{"buy":[{"quantity":2625,"price":19.75,"orders":1},{"quantity":2625,"price":19.65,"orders":1},{"quantity":2625,"price":19.6,"orders":1},{"quantity":7875,"price":19.05,"orders":1},{"quantity":10500,"price":17.85,"orders":1}],"sell":[{"quantity":2625,"price":19.95,"orders":1},{"quantity":5250,"price":20.0,"orders":2},{"quantity":5250,"price":20.05,"orders":2},{"quantity":18375,"price":20.75,"orders":2},{"quantity":26250,"price":20.85,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|73703","symbol":"BHEL25SEP210CE","last_price":19.9,"volume":328125,"average_price":19.73,"oi":1144500.0,"net_change":-0.8,"total_buy_quantity":246750.0,"total_sell_quantity":275625.0,"lower_circuit_limit":0.7,"upper_circuit_limit":40.7,"last_trade_time":"1757670760800","oi_day_high":1160250.0,"oi_day_low":1144500.0},"NSE_FO:HAL25SEP4300CE":{"ohlc":{"open":325.0,"high":463.25,"low":321.85,"close":462.4},"depth":{"buy":[{"quantity":150,"price":458.85,"orders":1},{"quantity":150,"price":458.8,"orders":1},{"quantity":150,"price":458.75,"orders":1},{"quantity":150,"price":458.65,"orders":1},{"quantity":450,"price":455.6,"orders":2}],"sell":[{"quantity":150,"price":462.6,"orders":1},{"quantity":150,"price":466.2,"orders":1},{"quantity":150,"price":466.5,"orders":1},{"quantity":150,"price":466.6,"orders":1},{"quantity":750,"price":469.95,"orders":5}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|87829","symbol":"HAL25SEP4300CE","last_price":462.4,"volume":35700,"average_price":429.01,"oi":75450.0,"net_change":146.75,"total_buy_quantity":14100.0,"total_sell_quantity":14400.0,"lower_circuit_limit":85.6,"upper_circuit_limit":731.65,"last_trade_time":"1757671155551","oi_day_high":87000.0,"oi_day_low":75450.0},"NSE_FO:CYIENT25SEP1180CE":{"ohlc":{"open":71.3,"high":71.3,"low":62.0,"close":63.05},"depth":{"buy":[{"quantity":425,"price":65.55,"orders":1},{"quantity":425,"price":65.5,"orders":1},{"quantity":425,"price":65.15,"orders":1},{"quantity":425,"price":64.3,"orders":1},{"quantity":425,"price":64.25,"orders":1}],"sell":[{"quantity":425,"price":66.6,"orders":1},{"quantity":425,"price":66.65,"orders":1},{"quantity":425,"price":66.9,"orders":1},{"quantity":425,"price":67.0,"orders":1},{"quantity":2125,"price":68.95,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|79974","symbol":"CYIENT25SEP1180CE","last_price":63.05,"volume":1700,"average_price":65.3,"oi":24225.0,"net_change":-8.25,"total_buy_quantity":63750.0,"total_sell_quantity":47175.0,"lower_circuit_limit":10.25,"upper_circuit_limit":132.35,"last_trade_time":"1757670375220","oi_day_high":25075.0,"oi_day_low":24225.0},"NSE_FO:JSWSTEEL25SEP1040CE":{"ohlc":{"open":66.2,"high":67.8,"low":61.9,"close":65.8},"depth":{"buy":[{"quantity":675,"price":66.1,"orders":1},{"quantity":675,"price":66.05,"orders":1},{"quantity":675,"price":63.5,"orders":1},{"quantity":1350,"price":63.45,"orders":1},{"quantity":1350,"price":63.05,"orders":1}],"sell":[{"quantity":675,"price":66.65,"orders":1},{"quantity":675,"price":66.7,"orders":1},{"quantity":675,"price":66.75,"orders":1},{"quantity":675,"price":67.2,"orders":1},{"quantity":675,"price":67.5,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|103547","symbol":"JSWSTEEL25SEP1040CE","last_price":65.8,"volume":14175,"average_price":64.02,"oi":244350.0,"net_change":-4.0,"total_buy_quantity":57375.0,"total_sell_quantity":72225.0,"lower_circuit_limit":27.65,"upper_circuit_limit":111.95,"last_trade_time":"1757668750386","oi_day_high":245025.0,"oi_day_low":243675.0},"NSE_FO:ABCAPITAL25SEP275PE":{"ohlc":{"open":2.25,"high":2.25,"low":1.35,"close":1.8},"depth":{"buy":[{"quantity":21700,"price":1.75,"orders":6},{"quantity":12400,"price":1.7,"orders":4},{"quantity":46500,"price":1.65,"orders":6},{"quantity":40300,"price":1.6,"orders":9},{"quantity":96100,"price":1.55,"orders":5}],"sell":[{"quantity":27900,"price":1.85,"orders":7},{"quantity":21700,"price":1.9,"orders":5},{"quantity":62000,"price":1.95,"orders":10},{"quantity":27900,"price":2.0,"orders":5},{"quantity":9300,"price":2.05,"orders":3}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|61415","symbol":"ABCAPITAL25SEP275PE","last_price":1.8,"volume":843200,"average_price":1.71,"oi":1063300.0,"net_change":-0.5,"total_buy_quantity":703700.0,"total_sell_quantity":843200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1757670710353","oi_day_high":1112900.0,"oi_day_low":998200.0},"NSE_FO:APOLLOHOSP25SEP7750CE":{"ohlc":{"open":225.45,"high":229.05,"low":201.65,"close":208.3},"depth":{"buy":[{"quantity":125,"price":208.2,"orders":1},{"quantity":125,"price":208.15,"orders":1},{"quantity":125,"price":204.35,"orders":1},{"quantity":125,"price":204.2,"orders":1},{"quantity":125,"price":203.65,"orders":1}],"sell":[{"quantity":125,"price":213.35,"orders":1},{"quantity":125,"price":213.4,"orders":1},{"quantity":125,"price":215.05,"orders":1},{"quantity":125,"price":215.15,"orders":1},{"quantity":125,"price":221.2,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|63885","symbol":"APOLLOHOSP25SEP7750CE","last_price":208.3,"volume":3750,"average_price":214.9,"oi":15250.0,"net_change":-19.3,"total_buy_quantity":13250.0,"total_sell_quantity":12500.0,"lower_circuit_limit":12.05,"upper_circuit_limit":443.15,"last_trade_time":"1757671140004","oi_day_high":15250.0,"oi_day_low":14625.0},"NSE_FO:NYKAA25SEP235PE":{"ohlc":{"open":4.4,"high":5.2,"low":3.55,"close":3.7},"depth":{"buy":[{"quantity":9375,"price":3.65,"orders":3},{"quantity":12500,"price":3.6,"orders":4},{"quantity":6250,"price":3.55,"orders":2},{"quantity":6250,"price":3.5,"orders":2},{"quantity":3125,"price":3.45,"orders":1}],"sell":[{"quantity":3125,"price":3.75,"orders":1},{"quantity":15625,"price":3.8,"orders":5},{"quantity":9375,"price":3.85,"orders":3},{"quantity":3125,"price":3.9,"orders":1},{"quantity":6250,"price":3.95,"orders":2}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|119061","symbol":"NYKAA25SEP235PE","last_price":3.7,"volume":815625,"average_price":4.18,"oi":665625.0,"net_change":-0.9,"total_buy_quantity":559375.0,"total_sell_quantity":862500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.6,"last_trade_time":"1757671159284","oi_day_high":684375.0,"oi_day_low":650000.0},"NSE_FO:BAJFINANCE25SEP880PE":{"ohlc":{"open":1.1,"high":1.3,"low":0.8,"close":0.95},"depth":{"buy":[{"quantity":4500,"price":0.9,"orders":4},{"quantity":4500,"price":0.85,"orders":4},{"quantity":9750,"price":0.8,"orders":4},{"quantity":12750,"price":0.75,"orders":3},{"quantity":15750,"price":0.7,"orders":4}],"sell":[{"quantity":3000,"price":0.95,"orders":4},{"quantity":8250,"price":1.0,"orders":6},{"quantity":6000,"price":1.05,"orders":4},{"quantity":3750,"price":1.1,"orders":4},{"quantity":4500,"price":1.15,"orders":5}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|41227","symbol":"BAJFINANCE25SEP880PE","last_price":0.95,"volume":492750,"average_price":0.98,"oi":727500.0,"net_change":-0.45,"total_buy_quantity":365250.0,"total_sell_quantity":144000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1757671178306","oi_day_high":820500.0,"oi_day_low":727500.0},"NSE_FO:ASIANPAINT25SEP2480CE":{"ohlc":{"open":97.25,"high":97.25,"low":97.25,"close":97.25},"depth":{"buy":[{"quantity":2750,"price":77.45,"orders":1},{"quantity":750,"price":75.05,"orders":1},{"quantity":1000,"price":73.05,"orders":1},{"quantity":2500,"price":68.95,"orders":1},{"quantity":2500,"price":67.0,"orders":1}],"sell":[{"quantity":2750,"price":89.15,"orders":1},{"quantity":750,"price":91.55,"orders":1},{"quantity":1000,"price":91.85,"orders":1},{"quantity":1250,"price":94.75,"orders":1},{"quantity":2500,"price":95.45,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|68560","symbol":"ASIANPAINT25SEP2480CE","last_price":97.25,"volume":0,"average_price":0.0,"oi":32500.0,"net_change":0.0,"total_buy_quantity":23000.0,"total_sell_quantity":23500.0,"lower_circuit_limit":26.5,"upper_circuit_limit":168.0,"last_trade_time":"1757584796000","oi_day_high":32750.0,"oi_day_low":32500.0},"NSE_FO:TRENT25SEP5200CE":{"ohlc":{"open":135.0,"high":146.85,"low":108.85,"close":109.5},"depth":{"buy":[{"quantity":100,"price":109.4,"orders":1},{"quantity":100,"price":109.1,"orders":1},{"quantity":200,"price":109.05,"orders":2},{"quantity":600,"price":109.0,"orders":3},{"quantity":100,"price":108.95,"orders":1}],"sell":[{"quantity":100,"price":109.9,"orders":1},{"quantity":500,"price":109.95,"orders":1},{"quantity":800,"price":110.0,"orders":2},{"quantity":100,"price":110.45,"orders":1},{"quantity":300,"price":110.5,"orders":3}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|142763","symbol":"TRENT25SEP5200CE","last_price":109.5,"volume":988900,"average_price":128.62,"oi":502500.0,"net_change":-23.35,"total_buy_quantity":32600.0,"total_sell_quantity":78500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":326.95,"last_trade_time":"1757671199009","oi_day_high":514400.0,"oi_day_low":375400.0},"NSE_FO:ICICIGI25SEP1860PE":{"ohlc":{"open":31.0,"high":31.6,"low":15.5,"close":16.0},"depth":{"buy":[{"quantity":325,"price":12.8,"orders":1},{"quantity":325,"price":12.75,"orders":1},{"quantity":975,"price":12.7,"orders":1},{"quantity":325,"price":12.55,"orders":1},{"quantity":975,"price":12.5,"orders":1}],"sell":[{"quantity":325,"price":14.1,"orders":1},{"quantity":650,"price":14.2,"orders":1},{"quantity":325,"price":14.4,"orders":1},{"quantity":325,"price":14.6,"orders":1},{"quantity":325,"price":15.1,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|93269","symbol":"ICICIGI25SEP1860PE","last_price":16.0,"volume":92300,"average_price":20.0,"oi":35100.0,"net_change":-11.55,"total_buy_quantity":47775.0,"total_sell_quantity":57200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.5,"last_trade_time":"1757671153511","oi_day_high":39000.0,"oi_day_low":32825.0},"NSE_FO:CONCOR25SEP530CE":{"ohlc":{"open":29.0,"high":30.5,"low":26.0,"close":26.0},"depth":{"buy":[{"quantity":1250,"price":25.5,"orders":1},{"quantity":1250,"price":25.45,"orders":1},{"quantity":1250,"price":24.7,"orders":1},{"quantity":3750,"price":24.65,"orders":1},{"quantity":5000,"price":24.55,"orders":2}],"sell":[{"quantity":1250,"price":25.95,"orders":1},{"quantity":1250,"price":26.0,"orders":1},{"quantity":1250,"price":26.05,"orders":1},{"quantity":1250,"price":26.15,"orders":1},{"quantity":1250,"price":27.05,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|78743","symbol":"CONCOR25SEP530CE","last_price":26.0,"volume":50000,"average_price":28.45,"oi":306250.0,"net_change":-0.3,"total_buy_quantity":147500.0,"total_sell_quantity":133750.0,"lower_circuit_limit":3.65,"upper_circuit_limit":48.95,"last_trade_time":"1757670962757","oi_day_high":311250.0,"oi_day_low":306250.0},"NSE_FO:SUZLON25SEP56CE":{"ohlc":{"open":2.3,"high":2.4,"low":2.05,"close":2.3},"depth":{"buy":[{"quantity":16000,"price":2.3,"orders":2},{"quantity":40000,"price":2.25,"orders":5},{"quantity":16000,"price":2.2,"orders":2},{"quantity":8000,"price":2.15,"orders":1},{"quantity":8000,"price":2.1,"orders":1}],"sell":[{"quantity":24000,"price":2.35,"orders":3},{"quantity":56000,"price":2.4,"orders":6},{"quantity":24000,"price":2.45,"orders":3},{"quantity":16000,"price":2.5,"orders":2},{"quantity":104000,"price":2.55,"orders":4}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|126189","symbol":"SUZLON25SEP56CE","last_price":2.3,"volume":872000,"average_price":2.19,"oi":2872000.0,"net_change":0.05,"total_buy_quantity":992000.0,"total_sell_quantity":1224000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1757671162864","oi_day_high":2976000.0,"oi_day_low":2808000.0},"NSE_FO:COFORGE25SEP1740CE":{"ohlc":{"open":79.95,"high":79.95,"low":62.05,"close":66.95},"depth":{"buy":[{"quantity":375,"price":65.85,"orders":1},{"quantity":375,"price":65.65,"orders":1},{"quantity":750,"price":65.55,"orders":2},{"quantity":375,"price":65.25,"orders":1},{"quantity":1500,"price":58.2,"orders":2}],"sell":[{"quantity":375,"price":67.75,"orders":1},{"quantity":375,"price":67.85,"orders":1},{"quantity":375,"price":67.9,"orders":1},{"quantity":375,"price":68.0,"orders":1},{"quantity":750,"price":68.9,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|77271","symbol":"COFORGE25SEP1740CE","last_price":66.95,"volume":140625,"average_price":67.52,"oi":193875.0,"net_change":0.25,"total_buy_quantity":39750.0,"total_sell_quantity":71250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":139.65,"last_trade_time":"1757671145420","oi_day_high":199875.0,"oi_day_low":187125.0},"NSE_FO:ADANIPORTS25SEP1320CE":{"ohlc":{"open":85.9,"high":92.0,"low":82.05,"close":83.3},"depth":{"buy":[{"quantity":475,"price":83.2,"orders":1},{"quantity":475,"price":83.15,"orders":1},{"quantity":950,"price":83.1,"orders":2},{"quantity":475,"price":83.0,"orders":1},{"quantity":475,"price":82.2,"orders":1}],"sell":[{"quantity":475,"price":83.95,"orders":1},{"quantity":475,"price":84.0,"orders":1},{"quantity":475,"price":84.5,"orders":1},{"quantity":475,"price":84.7,"orders":1},{"quantity":475,"price":84.75,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|64531","symbol":"ADANIPORTS25SEP1320CE","last_price":83.3,"volume":19475,"average_price":87.12,"oi":213275.0,"net_change":-1.4,"total_buy_quantity":54150.0,"total_sell_quantity":38950.0,"lower_circuit_limit":18.15,"upper_circuit_limit":151.25,"last_trade_time":"1757671087884","oi_day_high":214700.0,"oi_day_low":213275.0},"NSE_FO:PGEL25SEP540PE":{"ohlc":{"open":7.9,"high":10.5,"low":6.65,"close":7.7},"depth":{"buy":[{"quantity":700,"price":7.65,"orders":1},{"quantity":2800,"price":7.6,"orders":2},{"quantity":700,"price":6.4,"orders":1},{"quantity":18900,"price":6.35,"orders":1},{"quantity":3500,"price":6.05,"orders":1}],"sell":[{"quantity":700,"price":7.95,"orders":1},{"quantity":700,"price":8.0,"orders":1},{"quantity":700,"price":8.05,"orders":1},{"quantity":1400,"price":8.1,"orders":2},{"quantity":700,"price":8.15,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|36503","symbol":"PGEL25SEP540PE","last_price":7.7,"volume":263900,"average_price":8.51,"oi":534800.0,"net_change":-0.9,"total_buy_quantity":168000.0,"total_sell_quantity":194600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.25,"last_trade_time":"1757671185850","oi_day_high":565600.0,"oi_day_low":534800.0},"NSE_FO:DLF25SEP740PE":{"ohlc":{"open":7.9,"high":9.55,"low":6.7,"close":8.15},"depth":{"buy":[{"quantity":1650,"price":8.0,"orders":2},{"quantity":2475,"price":7.95,"orders":3},{"quantity":1650,"price":7.9,"orders":2},{"quantity":825,"price":7.75,"orders":1},{"quantity":5775,"price":7.7,"orders":2}],"sell":[{"quantity":2475,"price":8.2,"orders":3},{"quantity":2475,"price":8.25,"orders":3},{"quantity":1650,"price":8.3,"orders":2},{"quantity":1650,"price":8.35,"orders":2},{"quantity":1650,"price":8.4,"orders":2}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|82152","symbol":"DLF25SEP740PE","last_price":8.15,"volume":788700,"average_price":8.23,"oi":1032075.0,"net_change":-0.8,"total_buy_quantity":528000.0,"total_sell_quantity":282975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.95,"last_trade_time":"1757671180769","oi_day_high":1037025.0,"oi_day_low":990825.0},"NSE_FO:TECHM25SEP1500PE":{"ohlc":{"open":18.95,"high":21.3,"low":15.05,"close":16.7},"depth":{"buy":[{"quantity":600,"price":15.95,"orders":1},{"quantity":600,"price":15.9,"orders":1},{"quantity":1200,"price":15.85,"orders":2},{"quantity":600,"price":15.5,"orders":1},{"quantity":600,"price":15.3,"orders":1}],"sell":[{"quantity":1800,"price":16.7,"orders":3},{"quantity":600,"price":16.75,"orders":1},{"quantity":1200,"price":16.8,"orders":2},{"quantity":1800,"price":16.85,"orders":3},{"quantity":1200,"price":16.95,"orders":2}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|129856","symbol":"TECHM25SEP1500PE","last_price":16.7,"volume":655200,"average_price":17.68,"oi":480000.0,"net_change":-2.45,"total_buy_quantity":316200.0,"total_sell_quantity":174000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.6,"last_trade_time":"1757671183613","oi_day_high":513600.0,"oi_day_low":465000.0},"NSE_FO:PIIND25SEP3700PE":{"ohlc":{"open":51.45,"high":73.6,"low":47.75,"close":69.0},"depth":{"buy":[{"quantity":175,"price":65.25,"orders":1},{"quantity":175,"price":65.15,"orders":1},{"quantity":175,"price":65.05,"orders":1},{"quantity":525,"price":58.2,"orders":1},{"quantity":4200,"price":57.1,"orders":1}],"sell":[{"quantity":175,"price":69.7,"orders":1},{"quantity":175,"price":70.9,"orders":1},{"quantity":175,"price":70.95,"orders":1},{"quantity":175,"price":71.0,"orders":1},{"quantity":175,"price":73.1,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|125756","symbol":"PIIND25SEP3700PE","last_price":69.0,"volume":22925,"average_price":61.08,"oi":52150.0,"net_change":12.25,"total_buy_quantity":22750.0,"total_sell_quantity":19425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":131.5,"last_trade_time":"1757671133503","oi_day_high":52500.0,"oi_day_low":44975.0},"NSE_FO:SUNPHARMA25SEP1580CE":{"ohlc":{"open":46.05,"high":52.1,"low":41.0,"close":46.5},"depth":{"buy":[{"quantity":350,"price":45.95,"orders":1},{"quantity":350,"price":44.55,"orders":1},{"quantity":350,"price":44.5,"orders":1},{"quantity":350,"price":44.4,"orders":1},{"quantity":350,"price":44.3,"orders":1}],"sell":[{"quantity":350,"price":46.4,"orders":1},{"quantity":350,"price":46.55,"orders":1},{"quantity":350,"price":46.95,"orders":1},{"quantity":350,"price":47.0,"orders":1},{"quantity":350,"price":47.45,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|125163","symbol":"SUNPHARMA25SEP1580CE","last_price":46.5,"volume":380100,"average_price":47.21,"oi":220500.0,"net_change":1.7,"total_buy_quantity":114800.0,"total_sell_quantity":53200.0,"lower_circuit_limit":3.45,"upper_circuit_limit":86.15,"last_trade_time":"1757671177839","oi_day_high":261450.0,"oi_day_low":220150.0},"NSE_FO:HINDALCO25SEP700PE":{"ohlc":{"open":1.85,"high":2.15,"low":1.4,"close":1.4},"depth":{"buy":[{"quantity":19600,"price":1.3,"orders":8},{"quantity":5600,"price":1.25,"orders":2},{"quantity":50400,"price":1.2,"orders":4},{"quantity":4200,"price":1.15,"orders":1},{"quantity":7000,"price":1.1,"orders":3}],"sell":[{"quantity":5600,"price":1.45,"orders":4},{"quantity":9800,"price":1.5,"orders":3},{"quantity":5600,"price":1.55,"orders":4},{"quantity":11200,"price":1.6,"orders":3},{"quantity":4200,"price":1.65,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|92785","symbol":"HINDALCO25SEP700PE","last_price":1.4,"volume":1057000,"average_price":1.68,"oi":1596000.0,"net_change":-0.95,"total_buy_quantity":523600.0,"total_sell_quantity":350000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1757671182535","oi_day_high":1608600.0,"oi_day_low":1505000.0},"NSE_FO:AUBANK25SEP730PE":{"ohlc":{"open":23.6,"high":27.05,"low":21.25,"close":26.7},"depth":{"buy":[{"quantity":1000,"price":26.25,"orders":1},{"quantity":1000,"price":26.2,"orders":1},{"quantity":1000,"price":26.15,"orders":1},{"quantity":1000,"price":26.1,"orders":1},{"quantity":1000,"price":26.0,"orders":1}],"sell":[{"quantity":1000,"price":26.55,"orders":1},{"quantity":1000,"price":26.6,"orders":1},{"quantity":1000,"price":26.65,"orders":1},{"quantity":1000,"price":26.7,"orders":1},{"quantity":1000,"price":26.8,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|65312","symbol":"AUBANK25SEP730PE","last_price":26.7,"volume":34000,"average_price":24.01,"oi":211000.0,"net_change":1.1,"total_buy_quantity":139000.0,"total_sell_quantity":104000.0,"lower_circuit_limit":1.2,"upper_circuit_limit":50.0,"last_trade_time":"1757671091131","oi_day_high":212000.0,"oi_day_low":208000.0},"NSE_FO:MANKIND25SEP2450PE":{"ohlc":{"open":13.3,"high":20.0,"low":13.3,"close":15.65},"depth":{"buy":[{"quantity":225,"price":14.0,"orders":1},{"quantity":225,"price":13.3,"orders":1},{"quantity":225,"price":12.7,"orders":1},{"quantity":225,"price":12.65,"orders":1},{"quantity":225,"price":12.6,"orders":1}],"sell":[{"quantity":225,"price":15.05,"orders":1},{"quantity":225,"price":15.1,"orders":1},{"quantity":225,"price":15.15,"orders":1},{"quantity":225,"price":17.35,"orders":1},{"quantity":225,"price":17.4,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|107368","symbol":"MANKIND25SEP2450PE","last_price":15.65,"volume":8775,"average_price":16.54,"oi":15525.0,"net_change":2.35,"total_buy_quantity":72225.0,"total_sell_quantity":31500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.3,"last_trade_time":"1757670379166","oi_day_high":15750.0,"oi_day_low":14400.0},"NSE_FO:APLAPOLLO25SEP1600CE":{"ohlc":{"open":97.45,"high":97.45,"low":97.45,"close":97.45},"depth":{"buy":[{"quantity":1750,"price":107.75,"orders":4},{"quantity":350,"price":107.7,"orders":1},{"quantity":350,"price":106.15,"orders":1},{"quantity":1050,"price":105.8,"orders":1},{"quantity":1400,"price":97.55,"orders":1}],"sell":[{"quantity":350,"price":120.3,"orders":1},{"quantity":1400,"price":120.85,"orders":1},{"quantity":1050,"price":121.1,"orders":1},{"quantity":1750,"price":121.8,"orders":1},{"quantity":3500,"price":121.85,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|67027","symbol":"APLAPOLLO25SEP1600CE","last_price":97.45,"volume":0,"average_price":0.0,"oi":148400.0,"net_change":0.3,"total_buy_quantity":27650.0,"total_sell_quantity":25900.0,"lower_circuit_limit":25.1,"upper_circuit_limit":169.2,"last_trade_time":"1757583985000","oi_day_high":148750.0,"oi_day_low":146650.0},"NSE_FO:KALYANKJIL25SEP510PE":{"ohlc":{"open":14.55,"high":17.15,"low":14.25,"close":17.1},"depth":{"buy":[{"quantity":4700,"price":16.85,"orders":4},{"quantity":1175,"price":16.65,"orders":1},{"quantity":1175,"price":16.5,"orders":1},{"quantity":1175,"price":16.45,"orders":1},{"quantity":1175,"price":16.0,"orders":1}],"sell":[{"quantity":1175,"price":17.15,"orders":1},{"quantity":2350,"price":17.2,"orders":2},{"quantity":2350,"price":17.25,"orders":2},{"quantity":1175,"price":17.3,"orders":1},{"quantity":1175,"price":17.35,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|101693","symbol":"KALYANKJIL25SEP510PE","last_price":17.1,"volume":319600,"average_price":15.6,"oi":575750.0,"net_change":1.15,"total_buy_quantity":211500.0,"total_sell_quantity":216200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.8,"last_trade_time":"1757671175561","oi_day_high":583975.0,"oi_day_low":534625.0},"NSE_FO:YESBANK25SEP19CE":{"ohlc":{"open":2.1,"high":2.15,"low":1.85,"close":2.0},"depth":{"buy":[{"quantity":186600,"price":1.95,"orders":3},{"quantity":279900,"price":1.9,"orders":2},{"quantity":248800,"price":1.85,"orders":3},{"quantity":248800,"price":1.8,"orders":5},{"quantity":311000,"price":1.7,"orders":1}],"sell":[{"quantity":155500,"price":2.05,"orders":5},{"quantity":93300,"price":2.1,"orders":3},{"quantity":1430600,"price":2.15,"orders":11},{"quantity":31100,"price":2.2,"orders":1},{"quantity":31100,"price":2.25,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|134838","symbol":"YESBANK25SEP19CE","last_price":2.0,"volume":1866000,"average_price":2.0,"oi":1.93442E7,"net_change":-0.15,"total_buy_quantity":3514300.0,"total_sell_quantity":2363600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1757671046126","oi_day_high":1.96863E7,"oi_day_low":1.93442E7},"NSE_FO:BDL25SEP1450PE":{"ohlc":{"open":28.05,"high":29.35,"low":9.8,"close":10.0},"depth":{"buy":[{"quantity":8450,"price":10.0,"orders":1},{"quantity":325,"price":9.95,"orders":1},{"quantity":325,"price":9.9,"orders":1},{"quantity":650,"price":9.85,"orders":2},{"quantity":975,"price":9.8,"orders":3}],"sell":[{"quantity":1300,"price":10.05,"orders":4},{"quantity":1625,"price":10.1,"orders":3},{"quantity":975,"price":10.15,"orders":2},{"quantity":650,"price":10.2,"orders":2},{"quantity":2600,"price":10.25,"orders":4}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|68543","symbol":"BDL25SEP1450PE","last_price":10.0,"volume":1390350,"average_price":13.92,"oi":329550.0,"net_change":-20.0,"total_buy_quantity":112125.0,"total_sell_quantity":134550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.35,"last_trade_time":"1757671197474","oi_day_high":358150.0,"oi_day_low":288600.0},"NSE_FO:BPCL25SEP310PE":{"ohlc":{"open":2.35,"high":2.65,"low":1.9,"close":2.35},"depth":{"buy":[{"quantity":1975,"price":2.35,"orders":1},{"quantity":15800,"price":2.3,"orders":6},{"quantity":13825,"price":2.25,"orders":4},{"quantity":33575,"price":2.2,"orders":5},{"quantity":7900,"price":2.15,"orders":2}],"sell":[{"quantity":1975,"price":2.4,"orders":1},{"quantity":11850,"price":2.45,"orders":6},{"quantity":19750,"price":2.5,"orders":7},{"quantity":23700,"price":2.55,"orders":5},{"quantity":37525,"price":2.6,"orders":4}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|75460","symbol":"BPCL25SEP310PE","last_price":2.35,"volume":1402250,"average_price":2.4,"oi":1406200.0,"net_change":0.0,"total_buy_quantity":551025.0,"total_sell_quantity":432525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1757671140006","oi_day_high":1455575.0,"oi_day_low":961825.0},"NSE_FO:INDUSTOWER25SEP335PE":{"ohlc":{"open":1.6,"high":1.6,"low":1.0,"close":1.1},"depth":{"buy":[{"quantity":1700,"price":1.05,"orders":1},{"quantity":13600,"price":1.0,"orders":5},{"quantity":23800,"price":0.95,"orders":5},{"quantity":17000,"price":0.9,"orders":5},{"quantity":17000,"price":0.85,"orders":5}],"sell":[{"quantity":20400,"price":1.1,"orders":10},{"quantity":13600,"price":1.15,"orders":6},{"quantity":44200,"price":1.2,"orders":7},{"quantity":20400,"price":1.25,"orders":6},{"quantity":8500,"price":1.3,"orders":2}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|97207","symbol":"INDUSTOWER25SEP335PE","last_price":1.1,"volume":1633700,"average_price":1.14,"oi":1351500.0,"net_change":-0.85,"total_buy_quantity":528700.0,"total_sell_quantity":387600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1757671193799","oi_day_high":1366800.0,"oi_day_low":1174700.0},"NSE_FO:LT25SEP3550PE":{"ohlc":{"open":44.3,"high":44.35,"low":25.2,"close":27.8},"depth":{"buy":[{"quantity":175,"price":27.65,"orders":1},{"quantity":175,"price":27.5,"orders":1},{"quantity":350,"price":27.45,"orders":2},{"quantity":175,"price":27.35,"orders":1},{"quantity":350,"price":27.3,"orders":2}],"sell":[{"quantity":2625,"price":28.0,"orders":2},{"quantity":175,"price":28.1,"orders":1},{"quantity":175,"price":28.15,"orders":1},{"quantity":175,"price":28.25,"orders":1},{"quantity":350,"price":28.3,"orders":2}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|105073","symbol":"LT25SEP3550PE","last_price":27.8,"volume":737450,"average_price":30.08,"oi":320075.0,"net_change":-18.95,"total_buy_quantity":224700.0,"total_sell_quantity":45850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":124.95,"last_trade_time":"1757671180295","oi_day_high":343700.0,"oi_day_low":273000.0},"NSE_FO:MANAPPURAM25SEP265CE":{"ohlc":{"open":25.4,"high":27.5,"low":24.9,"close":27.5},"depth":{"buy":[{"quantity":3000,"price":26.85,"orders":1},{"quantity":3000,"price":26.8,"orders":1},{"quantity":3000,"price":26.75,"orders":1},{"quantity":3000,"price":26.65,"orders":1},{"quantity":3000,"price":26.55,"orders":1}],"sell":[{"quantity":3000,"price":27.2,"orders":1},{"quantity":3000,"price":27.25,"orders":1},{"quantity":3000,"price":27.35,"orders":1},{"quantity":3000,"price":27.45,"orders":1},{"quantity":3000,"price":27.7,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|106939","symbol":"MANAPPURAM25SEP265CE","last_price":27.5,"volume":33000,"average_price":26.65,"oi":276000.0,"net_change":5.85,"total_buy_quantity":222000.0,"total_sell_quantity":321000.0,"lower_circuit_limit":1.65,"upper_circuit_limit":41.65,"last_trade_time":"1757670792096","oi_day_high":282000.0,"oi_day_low":276000.0},"NSE_FO:SUPREMEIND25SEP4500CE":{"ohlc":{"open":84.6,"high":152.5,"low":77.1,"close":145.0},"depth":{"buy":[{"quantity":350,"price":142.75,"orders":2},{"quantity":350,"price":142.7,"orders":1},{"quantity":175,"price":141.1,"orders":1},{"quantity":350,"price":141.05,"orders":2},{"quantity":700,"price":141.0,"orders":1}],"sell":[{"quantity":175,"price":146.4,"orders":1},{"quantity":175,"price":146.45,"orders":1},{"quantity":175,"price":146.5,"orders":1},{"quantity":175,"price":146.7,"orders":1},{"quantity":175,"price":146.8,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|125482","symbol":"SUPREMEIND25SEP4500CE","last_price":145.0,"volume":1426075,"average_price":116.12,"oi":44625.0,"net_change":76.35,"total_buy_quantity":35875.0,"total_sell_quantity":19600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":184.85,"last_trade_time":"1757671196860","oi_day_high":150150.0,"oi_day_low":43925.0},"NSE_FO:LUPIN25SEP1920PE":{"ohlc":{"open":9.5,"high":9.5,"low":5.3,"close":5.45},"depth":{"buy":[{"quantity":425,"price":5.35,"orders":1},{"quantity":850,"price":5.3,"orders":2},{"quantity":850,"price":5.25,"orders":2},{"quantity":2550,"price":5.2,"orders":1},{"quantity":425,"price":5.05,"orders":1}],"sell":[{"quantity":850,"price":5.5,"orders":2},{"quantity":850,"price":5.55,"orders":2},{"quantity":850,"price":5.6,"orders":2},{"quantity":850,"price":5.65,"orders":2},{"quantity":425,"price":5.7,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|109972","symbol":"LUPIN25SEP1920PE","last_price":5.45,"volume":257550,"average_price":6.69,"oi":62050.0,"net_change":-8.55,"total_buy_quantity":288150.0,"total_sell_quantity":69700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.15,"last_trade_time":"1757671163618","oi_day_high":115175.0,"oi_day_low":62050.0},"NSE_FO:PAGEIND25SEP44000CE":{"ohlc":{"open":1027.9,"high":1128.15,"low":980.0,"close":996.0},"depth":{"buy":[{"quantity":30,"price":978.15,"orders":2},{"quantity":15,"price":978.1,"orders":1},{"quantity":15,"price":978.0,"orders":1},{"quantity":15,"price":960.95,"orders":1},{"quantity":15,"price":936.2,"orders":1}],"sell":[{"quantity":15,"price":1084.2,"orders":1},{"quantity":15,"price":1084.25,"orders":1},{"quantity":15,"price":1084.3,"orders":1},{"quantity":15,"price":1085.3,"orders":1},{"quantity":30,"price":1144.4,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|121137","symbol":"PAGEIND25SEP44000CE","last_price":996.0,"volume":870,"average_price":1047.16,"oi":1950.0,"net_change":-143.2,"total_buy_quantity":1890.0,"total_sell_quantity":1950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":2312.65,"last_trade_time":"1757671174080","oi_day_high":2055.0,"oi_day_low":1635.0},"NSE_FO:CONCOR25SEP530PE":{"ohlc":{"open":3.75,"high":3.95,"low":2.9,"close":3.15},"depth":{"buy":[{"quantity":5000,"price":3.15,"orders":4},{"quantity":5000,"price":3.1,"orders":4},{"quantity":3750,"price":3.05,"orders":3},{"quantity":3750,"price":3.0,"orders":3},{"quantity":12500,"price":2.95,"orders":3}],"sell":[{"quantity":1250,"price":3.25,"orders":1},{"quantity":1250,"price":3.3,"orders":1},{"quantity":6250,"price":3.35,"orders":5},{"quantity":5000,"price":3.4,"orders":4},{"quantity":18750,"price":3.45,"orders":4}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|78744","symbol":"CONCOR25SEP530PE","last_price":3.15,"volume":268750,"average_price":3.16,"oi":483750.0,"net_change":-0.9,"total_buy_quantity":372500.0,"total_sell_quantity":326250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.05,"last_trade_time":"1757671198122","oi_day_high":533750.0,"oi_day_low":462500.0},"NSE_FO:RBLBANK25SEP250PE":{"ohlc":{"open":1.0,"high":1.25,"low":1.0,"close":1.0},"depth":{"buy":[{"quantity":6350,"price":1.0,"orders":1},{"quantity":50800,"price":0.9,"orders":1},{"quantity":6350,"price":0.65,"orders":2},{"quantity":25400,"price":0.6,"orders":1},{"quantity":6350,"price":0.3,"orders":2}],"sell":[{"quantity":6350,"price":1.25,"orders":1},{"quantity":3175,"price":1.8,"orders":1},{"quantity":3175,"price":1.9,"orders":1},{"quantity":3175,"price":2.5,"orders":1},{"quantity":3175,"price":2.95,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|128760","symbol":"RBLBANK25SEP250PE","last_price":1.0,"volume":25400,"average_price":1.04,"oi":1244600.0,"net_change":0.0,"total_buy_quantity":117475.0,"total_sell_quantity":31750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1757671184754","oi_day_high":1266825.0,"oi_day_low":1244600.0},"NSE_FO:UNITDSPR25SEP1280CE":{"ohlc":{"open":50.65,"high":51.05,"low":38.25,"close":43.3},"depth":{"buy":[{"quantity":400,"price":42.3,"orders":1},{"quantity":400,"price":42.0,"orders":1},{"quantity":400,"price":41.95,"orders":1},{"quantity":400,"price":40.5,"orders":1},{"quantity":2400,"price":40.45,"orders":3}],"sell":[{"quantity":400,"price":43.1,"orders":1},{"quantity":400,"price":43.15,"orders":1},{"quantity":400,"price":43.2,"orders":1},{"quantity":800,"price":43.35,"orders":2},{"quantity":400,"price":43.55,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|143478","symbol":"UNITDSPR25SEP1280CE","last_price":43.3,"volume":264800,"average_price":47.22,"oi":90000.0,"net_change":-10.15,"total_buy_quantity":74000.0,"total_sell_quantity":39200.0,"lower_circuit_limit":11.3,"upper_circuit_limit":95.6,"last_trade_time":"1757671187870","oi_day_high":152000.0,"oi_day_low":40000.0},"NSE_FO:ETERNAL25SEP315PE":{"ohlc":{"open":3.4,"high":5.25,"low":3.2,"close":4.9},"depth":{"buy":[{"quantity":2425,"price":4.9,"orders":1},{"quantity":12125,"price":4.85,"orders":5},{"quantity":31525,"price":4.8,"orders":9},{"quantity":19400,"price":4.75,"orders":7},{"quantity":9700,"price":4.7,"orders":4}],"sell":[{"quantity":16975,"price":5.0,"orders":7},{"quantity":19400,"price":5.05,"orders":7},{"quantity":24250,"price":5.1,"orders":3},{"quantity":19400,"price":5.15,"orders":5},{"quantity":36375,"price":5.2,"orders":9}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|83522","symbol":"ETERNAL25SEP315PE","last_price":4.9,"volume":2730550,"average_price":4.42,"oi":2240700.0,"net_change":1.7,"total_buy_quantity":836625.0,"total_sell_quantity":732350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.2,"last_trade_time":"1757671190158","oi_day_high":2262525.0,"oi_day_low":1981225.0},"NSE_FO:KFINTECH25SEP1050CE":{"ohlc":{"open":76.75,"high":76.75,"low":70.55,"close":70.55},"depth":{"buy":[{"quantity":450,"price":69.6,"orders":1},{"quantity":450,"price":69.55,"orders":1},{"quantity":450,"price":68.9,"orders":1},{"quantity":450,"price":68.85,"orders":1},{"quantity":2700,"price":65.4,"orders":1}],"sell":[{"quantity":450,"price":71.1,"orders":1},{"quantity":450,"price":71.15,"orders":1},{"quantity":450,"price":71.3,"orders":1},{"quantity":450,"price":71.35,"orders":1},{"quantity":450,"price":72.85,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|102580","symbol":"KFINTECH25SEP1050CE","last_price":70.55,"volume":7200,"average_price":73.56,"oi":36900.0,"net_change":1.55,"total_buy_quantity":50850.0,"total_sell_quantity":67950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":138.25,"last_trade_time":"1757671034909","oi_day_high":38700.0,"oi_day_low":36900.0},"NSE_FO:TATAELXSI25SEP5300PE":{"ohlc":{"open":18.35,"high":26.8,"low":17.35,"close":19.4},"depth":{"buy":[{"quantity":300,"price":19.15,"orders":3},{"quantity":100,"price":17.35,"orders":1},{"quantity":100,"price":16.8,"orders":1},{"quantity":100,"price":15.65,"orders":1},{"quantity":2700,"price":15.6,"orders":1}],"sell":[{"quantity":100,"price":20.05,"orders":1},{"quantity":100,"price":20.1,"orders":1},{"quantity":100,"price":20.5,"orders":1},{"quantity":100,"price":20.65,"orders":1},{"quantity":100,"price":20.7,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|127675","symbol":"TATAELXSI25SEP5300PE","last_price":19.4,"volume":30500,"average_price":22.81,"oi":30400.0,"net_change":-1.4,"total_buy_quantity":48600.0,"total_sell_quantity":15000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.4,"last_trade_time":"1757670847563","oi_day_high":32000.0,"oi_day_low":29800.0},"NSE_FO:KOTAKBANK25SEP1940PE":{"ohlc":{"open":12.7,"high":13.1,"low":9.35,"close":10.9},"depth":{"buy":[{"quantity":400,"price":10.8,"orders":1},{"quantity":400,"price":10.75,"orders":1},{"quantity":400,"price":10.7,"orders":1},{"quantity":1200,"price":10.65,"orders":3},{"quantity":1600,"price":10.6,"orders":4}],"sell":[{"quantity":400,"price":11.0,"orders":1},{"quantity":1200,"price":11.05,"orders":3},{"quantity":2000,"price":11.1,"orders":3},{"quantity":1600,"price":11.15,"orders":4},{"quantity":4800,"price":11.2,"orders":5}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|102763","symbol":"KOTAKBANK25SEP1940PE","last_price":10.9,"volume":1187200,"average_price":10.88,"oi":577200.0,"net_change":-1.15,"total_buy_quantity":352800.0,"total_sell_quantity":112400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.65,"last_trade_time":"1757671198544","oi_day_high":611600.0,"oi_day_low":548800.0},"NSE_FO:JUBLFOOD25SEP640CE":{"ohlc":{"open":21.95,"high":21.95,"low":10.7,"close":11.9},"depth":{"buy":[{"quantity":1250,"price":11.8,"orders":1},{"quantity":2500,"price":11.7,"orders":2},{"quantity":2500,"price":11.65,"orders":2},{"quantity":1250,"price":11.6,"orders":1},{"quantity":5000,"price":11.55,"orders":3}],"sell":[{"quantity":1250,"price":11.9,"orders":1},{"quantity":1250,"price":11.95,"orders":1},{"quantity":1250,"price":12.15,"orders":1},{"quantity":2500,"price":12.2,"orders":2},{"quantity":2500,"price":12.25,"orders":2}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|104048","symbol":"JUBLFOOD25SEP640CE","last_price":11.9,"volume":1793750,"average_price":13.12,"oi":497500.0,"net_change":-10.5,"total_buy_quantity":327500.0,"total_sell_quantity":295000.0,"lower_circuit_limit":0.25,"upper_circuit_limit":44.55,"last_trade_time":"1757671197152","oi_day_high":545000.0,"oi_day_low":162500.0},"NSE_FO:EICHERMOT25SEP6150PE":{"ohlc":{"open":7.6,"high":7.6,"low":4.65,"close":6.2},"depth":{"buy":[{"quantity":175,"price":5.3,"orders":1},{"quantity":175,"price":5.25,"orders":1},{"quantity":700,"price":5.2,"orders":3},{"quantity":175,"price":5.15,"orders":1},{"quantity":2100,"price":5.1,"orders":1}],"sell":[{"quantity":175,"price":6.4,"orders":1},{"quantity":175,"price":6.5,"orders":1},{"quantity":3150,"price":6.7,"orders":1},{"quantity":175,"price":7.0,"orders":1},{"quantity":175,"price":8.55,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|83050","symbol":"EICHERMOT25SEP6150PE","last_price":6.2,"volume":9975,"average_price":5.7,"oi":22925.0,"net_change":-2.8,"total_buy_quantity":70525.0,"total_sell_quantity":20650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.8,"last_trade_time":"1757670894069","oi_day_high":26600.0,"oi_day_low":22925.0},"NSE_FO:GODREJPROP25SEP2000CE":{"ohlc":{"open":58.8,"high":63.0,"low":48.35,"close":53.0},"depth":{"buy":[{"quantity":275,"price":52.55,"orders":1},{"quantity":275,"price":52.5,"orders":1},{"quantity":275,"price":52.45,"orders":1},{"quantity":275,"price":52.4,"orders":1},{"quantity":1100,"price":52.35,"orders":4}],"sell":[{"quantity":275,"price":53.25,"orders":1},{"quantity":275,"price":53.3,"orders":1},{"quantity":275,"price":53.35,"orders":1},{"quantity":550,"price":53.4,"orders":2},{"quantity":550,"price":53.45,"orders":2}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|88010","symbol":"GODREJPROP25SEP2000CE","last_price":53.0,"volume":716100,"average_price":55.74,"oi":644325.0,"net_change":-2.25,"total_buy_quantity":103400.0,"total_sell_quantity":103950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":128.3,"last_trade_time":"1757671197908","oi_day_high":660000.0,"oi_day_low":623975.0},"NSE_FO:ICICIPRULI25SEP610CE":{"ohlc":{"open":8.7,"high":9.7,"low":7.4,"close":9.35},"depth":{"buy":[{"quantity":3700,"price":9.4,"orders":4},{"quantity":1850,"price":9.35,"orders":2},{"quantity":1850,"price":9.3,"orders":2},{"quantity":925,"price":9.2,"orders":1},{"quantity":925,"price":9.05,"orders":1}],"sell":[{"quantity":1850,"price":9.6,"orders":2},{"quantity":925,"price":9.65,"orders":1},{"quantity":2775,"price":9.7,"orders":2},{"quantity":3700,"price":9.75,"orders":4},{"quantity":1850,"price":9.8,"orders":2}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|93957","symbol":"ICICIPRULI25SEP610CE","last_price":9.35,"volume":936100,"average_price":8.63,"oi":533725.0,"net_change":0.7,"total_buy_quantity":178525.0,"total_sell_quantity":250675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.65,"last_trade_time":"1757671195051","oi_day_high":636400.0,"oi_day_low":481925.0},"NSE_FO:TORNTPOWER25SEP1240CE":{"ohlc":{"open":50.0,"high":51.55,"low":44.3,"close":46.05},"depth":{"buy":[{"quantity":1125,"price":44.95,"orders":3},{"quantity":375,"price":44.9,"orders":1},{"quantity":375,"price":44.8,"orders":1},{"quantity":375,"price":44.6,"orders":1},{"quantity":1125,"price":41.65,"orders":1}],"sell":[{"quantity":375,"price":48.0,"orders":1},{"quantity":375,"price":48.05,"orders":1},{"quantity":375,"price":48.1,"orders":1},{"quantity":375,"price":48.2,"orders":1},{"quantity":375,"price":48.9,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|142661","symbol":"TORNTPOWER25SEP1240CE","last_price":46.05,"volume":13875,"average_price":48.71,"oi":29625.0,"net_change":-4.5,"total_buy_quantity":25125.0,"total_sell_quantity":22125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":104.45,"last_trade_time":"1757671093003","oi_day_high":31875.0,"oi_day_low":29250.0},"NSE_FO:POLYCAB25SEP7100CE":{"ohlc":{"open":252.05,"high":290.0,"low":250.0,"close":255.6},"depth":{"buy":[{"quantity":125,"price":254.15,"orders":1},{"quantity":125,"price":254.0,"orders":1},{"quantity":125,"price":250.05,"orders":1},{"quantity":125,"price":250.0,"orders":1},{"quantity":125,"price":245.7,"orders":1}],"sell":[{"quantity":125,"price":259.95,"orders":1},{"quantity":250,"price":260.0,"orders":1},{"quantity":125,"price":265.95,"orders":1},{"quantity":125,"price":266.0,"orders":1},{"quantity":125,"price":268.4,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|119240","symbol":"POLYCAB25SEP7100CE","last_price":255.6,"volume":5125,"average_price":266.67,"oi":19875.0,"net_change":14.75,"total_buy_quantity":20750.0,"total_sell_quantity":12375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":534.1,"last_trade_time":"1757671126774","oi_day_high":20750.0,"oi_day_low":19125.0},"NSE_FO:UPL25SEP720PE":{"ohlc":{"open":27.9,"high":40.4,"low":27.85,"close":38.45},"depth":{"buy":[{"quantity":1355,"price":38.0,"orders":1},{"quantity":1355,"price":37.95,"orders":1},{"quantity":1355,"price":37.85,"orders":1},{"quantity":1355,"price":37.5,"orders":1},{"quantity":1355,"price":37.45,"orders":1}],"sell":[{"quantity":1355,"price":38.3,"orders":1},{"quantity":1355,"price":38.35,"orders":1},{"quantity":1355,"price":38.55,"orders":1},{"quantity":1355,"price":38.85,"orders":1},{"quantity":4065,"price":39.6,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|143681","symbol":"UPL25SEP720PE","last_price":38.45,"volume":802160,"average_price":31.48,"oi":940370.0,"net_change":7.85,"total_buy_quantity":193765.0,"total_sell_quantity":117885.0,"lower_circuit_limit":7.9,"upper_circuit_limit":53.3,"last_trade_time":"1757671140007","oi_day_high":952565.0,"oi_day_low":570455.0},"NSE_FO:NAUKRI25SEP1380CE":{"ohlc":{"open":34.35,"high":40.25,"low":25.3,"close":27.6},"depth":{"buy":[{"quantity":375,"price":27.6,"orders":1},{"quantity":375,"price":27.55,"orders":1},{"quantity":1125,"price":27.4,"orders":1},{"quantity":1125,"price":27.35,"orders":1},{"quantity":1500,"price":27.1,"orders":2}],"sell":[{"quantity":1125,"price":28.1,"orders":1},{"quantity":375,"price":28.2,"orders":1},{"quantity":375,"price":28.25,"orders":1},{"quantity":750,"price":28.3,"orders":2},{"quantity":375,"price":28.35,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|111027","symbol":"NAUKRI25SEP1380CE","last_price":27.6,"volume":310500,"average_price":30.0,"oi":218625.0,"net_change":-6.65,"total_buy_quantity":91125.0,"total_sell_quantity":98625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.75,"last_trade_time":"1757671198093","oi_day_high":235125.0,"oi_day_low":213375.0},"NSE_FO:DIXON25SEP16750CE":{"ohlc":{"open":1470.45,"high":1470.45,"low":1460.5,"close":1460.5},"depth":{"buy":[{"quantity":100,"price":1445.75,"orders":2},{"quantity":50,"price":1435.55,"orders":1},{"quantity":150,"price":1423.0,"orders":2},{"quantity":200,"price":1407.4,"orders":1},{"quantity":200,"price":1400.75,"orders":1}],"sell":[{"quantity":50,"price":1460.6,"orders":1},{"quantity":50,"price":1460.65,"orders":1},{"quantity":50,"price":1460.7,"orders":1},{"quantity":50,"price":1460.8,"orders":1},{"quantity":50,"price":1468.2,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|81759","symbol":"DIXON25SEP16750CE","last_price":1460.5,"volume":100,"average_price":1465.47,"oi":4700.0,"net_change":50.05,"total_buy_quantity":5050.0,"total_sell_quantity":3700.0,"lower_circuit_limit":384.6,"upper_circuit_limit":2436.3,"last_trade_time":"1757670951435","oi_day_high":4700.0,"oi_day_low":4700.0},"NSE_FO:VEDL25SEP420PE":{"ohlc":{"open":2.8,"high":2.8,"low":1.35,"close":1.6},"depth":{"buy":[{"quantity":16100,"price":1.5,"orders":9},{"quantity":10350,"price":1.45,"orders":5},{"quantity":32200,"price":1.4,"orders":8},{"quantity":18400,"price":1.35,"orders":5},{"quantity":72450,"price":1.3,"orders":8}],"sell":[{"quantity":9200,"price":1.6,"orders":7},{"quantity":35650,"price":1.65,"orders":9},{"quantity":24150,"price":1.7,"orders":7},{"quantity":11500,"price":1.75,"orders":6},{"quantity":8050,"price":1.8,"orders":5}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|48452","symbol":"VEDL25SEP420PE","last_price":1.6,"volume":1795150,"average_price":1.75,"oi":985550.0,"net_change":-1.55,"total_buy_quantity":511750.0,"total_sell_quantity":374900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1757671196895","oi_day_high":1078700.0,"oi_day_low":984400.0},"NSE_FO:SHRIRAMFIN25SEP570CE":{"ohlc":{"open":56.5,"high":65.65,"low":53.7,"close":62.25},"depth":{"buy":[{"quantity":825,"price":61.8,"orders":1},{"quantity":825,"price":61.7,"orders":1},{"quantity":825,"price":61.65,"orders":1},{"quantity":825,"price":61.6,"orders":1},{"quantity":825,"price":61.05,"orders":1}],"sell":[{"quantity":2475,"price":63.75,"orders":3},{"quantity":825,"price":63.8,"orders":1},{"quantity":825,"price":63.85,"orders":1},{"quantity":825,"price":63.9,"orders":1},{"quantity":825,"price":63.95,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|123536","symbol":"SHRIRAMFIN25SEP570CE","last_price":62.25,"volume":29700,"average_price":61.94,"oi":101475.0,"net_change":8.7,"total_buy_quantity":70950.0,"total_sell_quantity":83325.0,"lower_circuit_limit":19.55,"upper_circuit_limit":87.55,"last_trade_time":"1757671183319","oi_day_high":101475.0,"oi_day_low":93225.0},"NSE_FO:UNIONBANK25SEP127.5PE":{"ohlc":{"open":1.05,"high":1.1,"low":0.85,"close":0.85},"depth":{"buy":[{"quantity":57525,"price":0.9,"orders":2},{"quantity":30975,"price":0.85,"orders":5},{"quantity":17700,"price":0.8,"orders":4},{"quantity":8850,"price":0.75,"orders":2},{"quantity":8850,"price":0.7,"orders":2}],"sell":[{"quantity":17700,"price":0.95,"orders":2},{"quantity":26550,"price":1.0,"orders":4},{"quantity":30975,"price":1.05,"orders":4},{"quantity":13275,"price":1.1,"orders":3},{"quantity":13275,"price":1.15,"orders":3}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|132445","symbol":"UNIONBANK25SEP127.5PE","last_price":0.85,"volume":230100,"average_price":0.97,"oi":1190325.0,"net_change":-0.2,"total_buy_quantity":672600.0,"total_sell_quantity":681450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1757667576887","oi_day_high":1283250.0,"oi_day_low":1177050.0},"NSE_FO:SONACOMS25SEP450CE":{"ohlc":{"open":10.2,"high":10.95,"low":5.6,"close":6.05},"depth":{"buy":[{"quantity":6300,"price":6.05,"orders":6},{"quantity":19950,"price":6.0,"orders":9},{"quantity":4200,"price":5.95,"orders":4},{"quantity":3150,"price":5.9,"orders":3},{"quantity":4200,"price":5.85,"orders":4}],"sell":[{"quantity":3150,"price":6.25,"orders":3},{"quantity":4200,"price":6.3,"orders":3},{"quantity":2100,"price":6.35,"orders":2},{"quantity":2100,"price":6.4,"orders":2},{"quantity":2100,"price":6.45,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|124540","symbol":"SONACOMS25SEP450CE","last_price":6.05,"volume":2235450,"average_price":7.59,"oi":1339800.0,"net_change":-4.05,"total_buy_quantity":281400.0,"total_sell_quantity":462000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.1,"last_trade_time":"1757671186731","oi_day_high":1352400.0,"oi_day_low":905100.0},"NSE_FO:AUROPHARMA25SEP1020PE":{"ohlc":{"open":4.3,"high":4.55,"low":3.4,"close":4.35},"depth":{"buy":[{"quantity":550,"price":4.2,"orders":1},{"quantity":2750,"price":4.15,"orders":4},{"quantity":2750,"price":4.1,"orders":3},{"quantity":2200,"price":4.05,"orders":3},{"quantity":5500,"price":4.0,"orders":5}],"sell":[{"quantity":550,"price":4.3,"orders":1},{"quantity":1650,"price":4.35,"orders":3},{"quantity":2200,"price":4.4,"orders":4},{"quantity":1100,"price":4.45,"orders":2},{"quantity":3850,"price":4.5,"orders":2}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|65579","symbol":"AUROPHARMA25SEP1020PE","last_price":4.35,"volume":341550,"average_price":3.9,"oi":276100.0,"net_change":-0.3,"total_buy_quantity":344850.0,"total_sell_quantity":111100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.65,"last_trade_time":"1757671100663","oi_day_high":335500.0,"oi_day_low":275550.0},"NSE_FO:PIIND25SEP3700CE":{"ohlc":{"open":116.55,"high":129.15,"low":88.0,"close":91.8},"depth":{"buy":[{"quantity":175,"price":92.1,"orders":1},{"quantity":175,"price":89.8,"orders":1},{"quantity":175,"price":88.2,"orders":1},{"quantity":175,"price":88.15,"orders":1},{"quantity":175,"price":85.95,"orders":1}],"sell":[{"quantity":175,"price":97.4,"orders":1},{"quantity":175,"price":97.45,"orders":1},{"quantity":175,"price":97.65,"orders":1},{"quantity":175,"price":97.75,"orders":1},{"quantity":875,"price":103.6,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|125747","symbol":"PIIND25SEP3700CE","last_price":91.8,"volume":31675,"average_price":106.03,"oi":50575.0,"net_change":-24.7,"total_buy_quantity":15925.0,"total_sell_quantity":13300.0,"lower_circuit_limit":7.85,"upper_circuit_limit":225.15,"last_trade_time":"1757671133202","oi_day_high":51275.0,"oi_day_low":41650.0},"NSE_FO:PFC25SEP380PE":{"ohlc":{"open":2.05,"high":2.9,"low":1.95,"close":2.35},"depth":{"buy":[{"quantity":7800,"price":2.3,"orders":6},{"quantity":6500,"price":2.25,"orders":5},{"quantity":9100,"price":2.2,"orders":6},{"quantity":6500,"price":2.15,"orders":4},{"quantity":40300,"price":2.1,"orders":4}],"sell":[{"quantity":10400,"price":2.4,"orders":7},{"quantity":10400,"price":2.45,"orders":5},{"quantity":10400,"price":2.5,"orders":5},{"quantity":11700,"price":2.55,"orders":6},{"quantity":5200,"price":2.6,"orders":3}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|122551","symbol":"PFC25SEP380PE","last_price":2.35,"volume":1385800,"average_price":2.56,"oi":1787500.0,"net_change":0.1,"total_buy_quantity":447200.0,"total_sell_quantity":481000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1757671172038","oi_day_high":1794000.0,"oi_day_low":1731600.0},"NSE_FO:HINDPETRO25SEP380PE":{"ohlc":{"open":2.75,"high":3.2,"low":2.5,"close":2.55},"depth":{"buy":[{"quantity":8100,"price":2.45,"orders":3},{"quantity":4050,"price":2.4,"orders":2},{"quantity":4050,"price":2.35,"orders":2},{"quantity":6075,"price":2.3,"orders":2},{"quantity":2025,"price":2.25,"orders":1}],"sell":[{"quantity":6075,"price":2.55,"orders":3},{"quantity":8100,"price":2.6,"orders":4},{"quantity":6075,"price":2.65,"orders":3},{"quantity":6075,"price":2.7,"orders":3},{"quantity":8100,"price":2.75,"orders":3}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|45521","symbol":"HINDPETRO25SEP380PE","last_price":2.55,"volume":593325,"average_price":2.82,"oi":789750.0,"net_change":-0.5,"total_buy_quantity":415125.0,"total_sell_quantity":376650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1757671192473","oi_day_high":793800.0,"oi_day_low":591300.0},"NSE_FO:DELHIVERY25SEP470CE":{"ohlc":{"open":11.65,"high":12.05,"low":9.6,"close":9.8},"depth":{"buy":[{"quantity":4150,"price":9.65,"orders":2},{"quantity":6225,"price":9.6,"orders":3},{"quantity":4150,"price":9.55,"orders":2},{"quantity":4150,"price":9.5,"orders":2},{"quantity":6225,"price":9.4,"orders":2}],"sell":[{"quantity":2075,"price":9.75,"orders":1},{"quantity":2075,"price":9.8,"orders":1},{"quantity":2075,"price":9.85,"orders":1},{"quantity":2075,"price":9.9,"orders":1},{"quantity":10375,"price":9.95,"orders":3}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|83162","symbol":"DELHIVERY25SEP470CE","last_price":9.8,"volume":989775,"average_price":10.8,"oi":641175.0,"net_change":-2.25,"total_buy_quantity":340300.0,"total_sell_quantity":390100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.05,"last_trade_time":"1757671186458","oi_day_high":726250.0,"oi_day_low":641175.0},"NSE_FO:COALINDIA25SEP375PE":{"ohlc":{"open":0.95,"high":0.95,"low":0.65,"close":0.7},"depth":{"buy":[{"quantity":1350,"price":0.7,"orders":1},{"quantity":24300,"price":0.65,"orders":9},{"quantity":43200,"price":0.6,"orders":6},{"quantity":43200,"price":0.55,"orders":6},{"quantity":102600,"price":0.5,"orders":10}],"sell":[{"quantity":10800,"price":0.75,"orders":6},{"quantity":17550,"price":0.8,"orders":9},{"quantity":12150,"price":0.85,"orders":6},{"quantity":18900,"price":0.9,"orders":8},{"quantity":10800,"price":0.95,"orders":5}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|76636","symbol":"COALINDIA25SEP375PE","last_price":0.7,"volume":580500,"average_price":0.78,"oi":1787400.0,"net_change":-0.25,"total_buy_quantity":745200.0,"total_sell_quantity":298350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1757671155379","oi_day_high":1813050.0,"oi_day_low":1748250.0},"NSE_FO:CDSL25SEP1460PE":{"ohlc":{"open":13.8,"high":14.45,"low":9.35,"close":9.85},"depth":{"buy":[{"quantity":475,"price":9.15,"orders":1},{"quantity":475,"price":9.1,"orders":1},{"quantity":475,"price":9.05,"orders":1},{"quantity":475,"price":8.95,"orders":1},{"quantity":12825,"price":7.75,"orders":1}],"sell":[{"quantity":475,"price":9.7,"orders":1},{"quantity":475,"price":9.75,"orders":1},{"quantity":950,"price":9.85,"orders":2},{"quantity":1900,"price":9.9,"orders":4},{"quantity":475,"price":10.0,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|74935","symbol":"CDSL25SEP1460PE","last_price":9.85,"volume":251750,"average_price":10.62,"oi":247950.0,"net_change":-5.9,"total_buy_quantity":104500.0,"total_sell_quantity":69350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.8,"last_trade_time":"1757671177047","oi_day_high":278350.0,"oi_day_low":247475.0},"NSE_FO:MOTHERSON25SEP92.5CE":{"ohlc":{"open":9.75,"high":12.75,"low":9.75,"close":12.6},"depth":{"buy":[{"quantity":6150,"price":12.75,"orders":1},{"quantity":6150,"price":12.7,"orders":1},{"quantity":6150,"price":12.65,"orders":1},{"quantity":6150,"price":12.6,"orders":1},{"quantity":6150,"price":12.55,"orders":1}],"sell":[{"quantity":12300,"price":12.85,"orders":2},{"quantity":18450,"price":12.9,"orders":3},{"quantity":18450,"price":12.95,"orders":3},{"quantity":6150,"price":13.0,"orders":1},{"quantity":6150,"price":13.05,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|110107","symbol":"MOTHERSON25SEP92.5CE","last_price":12.6,"volume":578100,"average_price":11.68,"oi":799500.0,"net_change":3.8,"total_buy_quantity":547350.0,"total_sell_quantity":590400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.8,"last_trade_time":"1757669977738","oi_day_high":805650.0,"oi_day_low":762600.0},"NSE_FO:INDHOTEL25SEP770PE":{"ohlc":{"open":11.0,"high":11.45,"low":8.15,"close":10.05},"depth":{"buy":[{"quantity":2000,"price":9.8,"orders":2},{"quantity":1000,"price":9.75,"orders":1},{"quantity":1000,"price":9.7,"orders":1},{"quantity":3000,"price":9.4,"orders":1},{"quantity":4000,"price":9.35,"orders":2}],"sell":[{"quantity":1000,"price":10.05,"orders":1},{"quantity":4000,"price":10.1,"orders":2},{"quantity":1000,"price":10.4,"orders":1},{"quantity":2000,"price":10.45,"orders":2},{"quantity":6000,"price":10.55,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|95567","symbol":"INDHOTEL25SEP770PE","last_price":10.05,"volume":502000,"average_price":9.7,"oi":537000.0,"net_change":-1.4,"total_buy_quantity":270000.0,"total_sell_quantity":183000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.45,"last_trade_time":"1757671162052","oi_day_high":537000.0,"oi_day_low":499000.0},"NSE_FO:HINDUNILVR25SEP2660CE":{"ohlc":{"open":27.1,"high":27.75,"low":14.35,"close":16.2},"depth":{"buy":[{"quantity":600,"price":16.0,"orders":2},{"quantity":600,"price":15.95,"orders":2},{"quantity":600,"price":15.9,"orders":2},{"quantity":900,"price":15.85,"orders":3},{"quantity":1200,"price":15.8,"orders":4}],"sell":[{"quantity":600,"price":16.3,"orders":2},{"quantity":1200,"price":16.35,"orders":4},{"quantity":600,"price":16.4,"orders":2},{"quantity":300,"price":16.45,"orders":1},{"quantity":300,"price":16.55,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|91736","symbol":"HINDUNILVR25SEP2660CE","last_price":16.2,"volume":893100,"average_price":17.82,"oi":377100.0,"net_change":-12.85,"total_buy_quantity":379200.0,"total_sell_quantity":82200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.25,"last_trade_time":"1757671175458","oi_day_high":388800.0,"oi_day_low":279900.0},"NSE_FO:SAIL25SEP120PE":{"ohlc":{"open":0.3,"high":0.35,"low":0.25,"close":0.25},"depth":{"buy":[{"quantity":780200,"price":0.25,"orders":20},{"quantity":1504000,"price":0.2,"orders":23},{"quantity":1438200,"price":0.15,"orders":18},{"quantity":775500,"price":0.1,"orders":11},{"quantity":639200,"price":0.05,"orders":9}],"sell":[{"quantity":338400,"price":0.3,"orders":13},{"quantity":380700,"price":0.35,"orders":20},{"quantity":211500,"price":0.4,"orders":9},{"quantity":136300,"price":0.45,"orders":4},{"quantity":206800,"price":0.5,"orders":9}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|130507","symbol":"SAIL25SEP120PE","last_price":0.25,"volume":1231400,"average_price":0.28,"oi":3501500.0,"net_change":-0.1,"total_buy_quantity":5137100.0,"total_sell_quantity":2016300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1757671192025","oi_day_high":3515600.0,"oi_day_low":3369900.0},"NSE_FO:SBILIFE25SEP1820CE":{"ohlc":{"open":30.45,"high":38.2,"low":24.7,"close":35.05},"depth":{"buy":[{"quantity":375,"price":35.25,"orders":1},{"quantity":375,"price":35.2,"orders":1},{"quantity":375,"price":35.15,"orders":1},{"quantity":375,"price":35.05,"orders":1},{"quantity":750,"price":35.0,"orders":2}],"sell":[{"quantity":375,"price":35.75,"orders":1},{"quantity":375,"price":35.8,"orders":1},{"quantity":375,"price":35.85,"orders":1},{"quantity":375,"price":35.95,"orders":1},{"quantity":375,"price":36.25,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|121980","symbol":"SBILIFE25SEP1820CE","last_price":35.05,"volume":498750,"average_price":32.63,"oi":171750.0,"net_change":5.55,"total_buy_quantity":182625.0,"total_sell_quantity":74625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.25,"last_trade_time":"1757671130304","oi_day_high":251250.0,"oi_day_low":171750.0},"NSE_FO:MCX25SEP7400CE":{"ohlc":{"open":370.0,"high":487.15,"low":370.0,"close":440.0},"depth":{"buy":[{"quantity":125,"price":441.45,"orders":1},{"quantity":250,"price":441.4,"orders":2},{"quantity":125,"price":441.35,"orders":1},{"quantity":1375,"price":422.1,"orders":1},{"quantity":2625,"price":415.0,"orders":1}],"sell":[{"quantity":125,"price":452.65,"orders":1},{"quantity":125,"price":452.7,"orders":1},{"quantity":125,"price":452.8,"orders":1},{"quantity":125,"price":452.9,"orders":1},{"quantity":125,"price":453.0,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|113269","symbol":"MCX25SEP7400CE","last_price":440.0,"volume":32250,"average_price":430.18,"oi":34875.0,"net_change":105.85,"total_buy_quantity":20750.0,"total_sell_quantity":12500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":685.8,"last_trade_time":"1757671161152","oi_day_high":38875.0,"oi_day_low":34750.0},"NSE_FO:M&M25SEP3300PE":{"ohlc":{"open":7.85,"high":9.5,"low":6.2,"close":7.05},"depth":{"buy":[{"quantity":600,"price":7.1,"orders":3},{"quantity":200,"price":7.05,"orders":1},{"quantity":600,"price":7.0,"orders":2},{"quantity":1400,"price":6.8,"orders":1},{"quantity":600,"price":6.75,"orders":2}],"sell":[{"quantity":1000,"price":7.35,"orders":4},{"quantity":1000,"price":7.4,"orders":4},{"quantity":200,"price":7.7,"orders":1},{"quantity":1800,"price":7.75,"orders":2},{"quantity":400,"price":7.8,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|110356","symbol":"M&M25SEP3300PE","last_price":7.05,"volume":191400,"average_price":7.43,"oi":718600.0,"net_change":-0.75,"total_buy_quantity":373600.0,"total_sell_quantity":118800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.1,"last_trade_time":"1757671197911","oi_day_high":723800.0,"oi_day_low":712000.0},"NSE_FO:IRFC25SEP117.5PE":{"ohlc":{"open":0.5,"high":0.5,"low":0.4,"close":0.4},"depth":{"buy":[{"quantity":8500,"price":0.4,"orders":1},{"quantity":63750,"price":0.35,"orders":3},{"quantity":153000,"price":0.3,"orders":6},{"quantity":246500,"price":0.25,"orders":7},{"quantity":272000,"price":0.2,"orders":7}],"sell":[{"quantity":12750,"price":0.45,"orders":2},{"quantity":17000,"price":0.5,"orders":4},{"quantity":17000,"price":0.55,"orders":4},{"quantity":12750,"price":0.6,"orders":3},{"quantity":12750,"price":0.65,"orders":3}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|99078","symbol":"IRFC25SEP117.5PE","last_price":0.4,"volume":93500,"average_price":0.44,"oi":535500.0,"net_change":-0.15,"total_buy_quantity":1347250.0,"total_sell_quantity":637500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1757669821802","oi_day_high":535500.0,"oi_day_low":527000.0},"NSE_FO:NCC25SEP210PE":{"ohlc":{"open":5.2,"high":5.95,"low":5.1,"close":5.45},"depth":{"buy":[{"quantity":10800,"price":5.3,"orders":4},{"quantity":10800,"price":5.25,"orders":4},{"quantity":8100,"price":5.2,"orders":3},{"quantity":5400,"price":5.15,"orders":2},{"quantity":5400,"price":5.1,"orders":2}],"sell":[{"quantity":5400,"price":5.45,"orders":2},{"quantity":8100,"price":5.5,"orders":3},{"quantity":8100,"price":5.55,"orders":3},{"quantity":5400,"price":5.6,"orders":2},{"quantity":32400,"price":5.65,"orders":5}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|116386","symbol":"NCC25SEP210PE","last_price":5.45,"volume":480600,"average_price":5.58,"oi":729000.0,"net_change":-0.2,"total_buy_quantity":521100.0,"total_sell_quantity":529200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.65,"last_trade_time":"1757671162673","oi_day_high":739800.0,"oi_day_low":693900.0},"NSE_FO:LTIM25SEP5200PE":{"ohlc":{"open":73.75,"high":80.8,"low":61.3,"close":62.0},"depth":{"buy":[{"quantity":150,"price":60.55,"orders":1},{"quantity":150,"price":60.4,"orders":1},{"quantity":150,"price":60.35,"orders":1},{"quantity":150,"price":60.3,"orders":1},{"quantity":300,"price":60.25,"orders":2}],"sell":[{"quantity":150,"price":61.95,"orders":1},{"quantity":300,"price":62.0,"orders":2},{"quantity":450,"price":62.05,"orders":2},{"quantity":150,"price":62.1,"orders":1},{"quantity":150,"price":62.15,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|109650","symbol":"LTIM25SEP5200PE","last_price":62.0,"volume":104250,"average_price":71.43,"oi":75600.0,"net_change":-21.4,"total_buy_quantity":50850.0,"total_sell_quantity":21600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":188.45,"last_trade_time":"1757671177746","oi_day_high":81600.0,"oi_day_low":70650.0},"NSE_FO:AXISBANK25SEP1050PE":{"ohlc":{"open":3.55,"high":3.55,"low":2.15,"close":2.4},"depth":{"buy":[{"quantity":12500,"price":2.3,"orders":8},{"quantity":16875,"price":2.25,"orders":6},{"quantity":21250,"price":2.2,"orders":7},{"quantity":17500,"price":2.15,"orders":8},{"quantity":16875,"price":2.1,"orders":6}],"sell":[{"quantity":8125,"price":2.4,"orders":6},{"quantity":7500,"price":2.45,"orders":7},{"quantity":6250,"price":2.5,"orders":2},{"quantity":15625,"price":2.55,"orders":6},{"quantity":5625,"price":2.6,"orders":4}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|66104","symbol":"AXISBANK25SEP1050PE","last_price":2.4,"volume":1756250,"average_price":2.59,"oi":1163125.0,"net_change":-1.7,"total_buy_quantity":749375.0,"total_sell_quantity":265625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.1,"last_trade_time":"1757671171695","oi_day_high":1337500.0,"oi_day_low":1163125.0},"NSE_FO:TIINDIA25SEP2950CE":{"ohlc":{"open":280.0,"high":291.0,"low":280.0,"close":291.0},"depth":{"buy":[{"quantity":400,"price":308.0,"orders":2},{"quantity":200,"price":307.95,"orders":1},{"quantity":400,"price":307.85,"orders":2},{"quantity":200,"price":307.75,"orders":1},{"quantity":200,"price":307.65,"orders":1}],"sell":[{"quantity":200,"price":322.2,"orders":1},{"quantity":400,"price":322.25,"orders":2},{"quantity":200,"price":322.3,"orders":1},{"quantity":200,"price":322.4,"orders":1},{"quantity":800,"price":324.1,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|130136","symbol":"TIINDIA25SEP2950CE","last_price":291.0,"volume":800,"average_price":284.03,"oi":8200.0,"net_change":4.1,"total_buy_quantity":17400.0,"total_sell_quantity":17200.0,"lower_circuit_limit":104.65,"upper_circuit_limit":469.15,"last_trade_time":"1757653711838","oi_day_high":8600.0,"oi_day_low":8200.0},"NSE_FO:TITAN25SEP3650CE":{"ohlc":{"open":39.15,"high":39.95,"low":24.45,"close":26.25},"depth":{"buy":[{"quantity":175,"price":26.25,"orders":1},{"quantity":350,"price":26.05,"orders":2},{"quantity":175,"price":25.2,"orders":1},{"quantity":175,"price":25.15,"orders":1},{"quantity":175,"price":25.1,"orders":1}],"sell":[{"quantity":175,"price":26.7,"orders":1},{"quantity":350,"price":26.75,"orders":2},{"quantity":175,"price":26.9,"orders":1},{"quantity":175,"price":27.05,"orders":1},{"quantity":175,"price":27.3,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|130660","symbol":"TITAN25SEP3650CE","last_price":26.25,"volume":320600,"average_price":30.82,"oi":284900.0,"net_change":-11.7,"total_buy_quantity":149975.0,"total_sell_quantity":54775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":98.9,"last_trade_time":"1757671197354","oi_day_high":286300.0,"oi_day_low":262850.0},"NSE_FO:NBCC25SEP100CE":{"ohlc":{"open":9.1,"high":9.2,"low":7.15,"close":7.3},"depth":{"buy":[{"quantity":13000,"price":7.3,"orders":2},{"quantity":6500,"price":7.25,"orders":1},{"quantity":6500,"price":7.2,"orders":1},{"quantity":6500,"price":7.15,"orders":1},{"quantity":6500,"price":7.1,"orders":1}],"sell":[{"quantity":6500,"price":7.45,"orders":1},{"quantity":26000,"price":7.5,"orders":4},{"quantity":6500,"price":7.55,"orders":1},{"quantity":6500,"price":7.6,"orders":1},{"quantity":26000,"price":7.65,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|116331","symbol":"NBCC25SEP100CE","last_price":7.3,"volume":377000,"average_price":7.86,"oi":786500.0,"net_change":-1.5,"total_buy_quantity":624000.0,"total_sell_quantity":715000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.8,"last_trade_time":"1757671189745","oi_day_high":799500.0,"oi_day_low":689000.0},"NSE_FO:INDIGO25SEP5700PE":{"ohlc":{"open":112.7,"high":118.0,"low":65.75,"close":83.85},"depth":{"buy":[{"quantity":150,"price":83.1,"orders":1},{"quantity":150,"price":83.05,"orders":1},{"quantity":300,"price":83.0,"orders":2},{"quantity":150,"price":82.75,"orders":1},{"quantity":150,"price":82.7,"orders":1}],"sell":[{"quantity":150,"price":83.95,"orders":1},{"quantity":150,"price":84.0,"orders":1},{"quantity":150,"price":84.05,"orders":1},{"quantity":150,"price":84.4,"orders":1},{"quantity":300,"price":84.6,"orders":2}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|96333","symbol":"INDIGO25SEP5700PE","last_price":83.85,"volume":549750,"average_price":80.04,"oi":280650.0,"net_change":-34.45,"total_buy_quantity":37200.0,"total_sell_quantity":20550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":268.65,"last_trade_time":"1757671186955","oi_day_high":301950.0,"oi_day_low":259650.0},"NSE_FO:NATIONALUM25SEP185PE":{"ohlc":{"open":0.4,"high":0.4,"low":0.25,"close":0.25},"depth":{"buy":[{"quantity":438750,"price":0.25,"orders":18},{"quantity":536250,"price":0.2,"orders":15},{"quantity":198750,"price":0.15,"orders":9},{"quantity":228750,"price":0.1,"orders":8},{"quantity":262500,"price":0.05,"orders":6}],"sell":[{"quantity":48750,"price":0.3,"orders":5},{"quantity":60000,"price":0.35,"orders":8},{"quantity":45000,"price":0.4,"orders":5},{"quantity":15000,"price":0.45,"orders":2},{"quantity":11250,"price":0.5,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|110674","symbol":"NATIONALUM25SEP185PE","last_price":0.25,"volume":371250,"average_price":0.31,"oi":1890000.0,"net_change":-0.15,"total_buy_quantity":1665000.0,"total_sell_quantity":990000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1757671159257","oi_day_high":1912500.0,"oi_day_low":1833750.0},"NSE_FO:JSWENERGY25SEP500PE":{"ohlc":{"open":3.05,"high":3.05,"low":2.25,"close":2.35},"depth":{"buy":[{"quantity":7000,"price":2.25,"orders":6},{"quantity":6000,"price":2.2,"orders":6},{"quantity":4000,"price":2.15,"orders":4},{"quantity":28000,"price":2.1,"orders":8},{"quantity":30000,"price":2.05,"orders":5}],"sell":[{"quantity":3000,"price":2.4,"orders":3},{"quantity":4000,"price":2.45,"orders":4},{"quantity":5000,"price":2.5,"orders":5},{"quantity":14000,"price":2.55,"orders":6},{"quantity":4000,"price":2.6,"orders":4}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|103199","symbol":"JSWENERGY25SEP500PE","last_price":2.35,"volume":313000,"average_price":2.54,"oi":505000.0,"net_change":-1.1,"total_buy_quantity":529000.0,"total_sell_quantity":275000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.45,"last_trade_time":"1757671169994","oi_day_high":521000.0,"oi_day_low":494000.0},"NSE_FO:IIFL25SEP440CE":{"ohlc":{"open":13.45,"high":13.65,"low":9.0,"close":9.6},"depth":{"buy":[{"quantity":3300,"price":9.5,"orders":2},{"quantity":1650,"price":9.4,"orders":1},{"quantity":3300,"price":9.35,"orders":2},{"quantity":16500,"price":9.3,"orders":1},{"quantity":1650,"price":9.15,"orders":1}],"sell":[{"quantity":1650,"price":9.7,"orders":1},{"quantity":3300,"price":9.75,"orders":2},{"quantity":6600,"price":9.8,"orders":2},{"quantity":1650,"price":9.85,"orders":1},{"quantity":3300,"price":9.9,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|97545","symbol":"IIFL25SEP440CE","last_price":9.6,"volume":321750,"average_price":11.08,"oi":376200.0,"net_change":-3.55,"total_buy_quantity":301950.0,"total_sell_quantity":306900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.15,"last_trade_time":"1757670983489","oi_day_high":379500.0,"oi_day_low":275550.0},"NSE_FO:CGPOWER25SEP660PE":{"ohlc":{"open":1.0,"high":1.0,"low":0.85,"close":0.95},"depth":{"buy":[{"quantity":1700,"price":0.75,"orders":2},{"quantity":1700,"price":0.7,"orders":2},{"quantity":850,"price":0.65,"orders":1},{"quantity":850,"price":0.6,"orders":1},{"quantity":1700,"price":0.55,"orders":2}],"sell":[{"quantity":850,"price":0.9,"orders":1},{"quantity":1700,"price":0.95,"orders":2},{"quantity":1700,"price":1.0,"orders":2},{"quantity":850,"price":1.05,"orders":1},{"quantity":1700,"price":1.1,"orders":2}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|78227","symbol":"CGPOWER25SEP660PE","last_price":0.95,"volume":20400,"average_price":0.94,"oi":198050.0,"net_change":-0.05,"total_buy_quantity":174250.0,"total_sell_quantity":125800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1757669786962","oi_day_high":198900.0,"oi_day_low":198050.0},"NSE_FO:TRENT25SEP5200PE":{"ohlc":{"open":129.0,"high":160.8,"low":120.25,"close":159.25},"depth":{"buy":[{"quantity":200,"price":157.45,"orders":2},{"quantity":100,"price":157.4,"orders":1},{"quantity":200,"price":157.35,"orders":2},{"quantity":300,"price":157.3,"orders":3},{"quantity":100,"price":157.25,"orders":1}],"sell":[{"quantity":100,"price":160.75,"orders":1},{"quantity":100,"price":160.8,"orders":1},{"quantity":200,"price":160.85,"orders":2},{"quantity":100,"price":161.3,"orders":1},{"quantity":100,"price":161.9,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|142764","symbol":"TRENT25SEP5200PE","last_price":159.25,"volume":358600,"average_price":138.96,"oi":275500.0,"net_change":12.8,"total_buy_quantity":34400.0,"total_sell_quantity":13100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":331.6,"last_trade_time":"1757671193450","oi_day_high":281100.0,"oi_day_low":228900.0},"NSE_FO:CANBK25SEP105CE":{"ohlc":{"open":7.35,"high":7.6,"low":6.7,"close":6.9},"depth":{"buy":[{"quantity":6750,"price":6.9,"orders":1},{"quantity":6750,"price":6.85,"orders":1},{"quantity":40500,"price":6.75,"orders":6},{"quantity":6750,"price":6.7,"orders":1},{"quantity":67500,"price":6.15,"orders":2}],"sell":[{"quantity":6750,"price":7.0,"orders":1},{"quantity":6750,"price":7.05,"orders":1},{"quantity":13500,"price":7.1,"orders":2},{"quantity":6750,"price":7.2,"orders":1},{"quantity":27000,"price":7.3,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|74407","symbol":"CANBK25SEP105CE","last_price":6.9,"volume":621000,"average_price":7.23,"oi":2706750.0,"net_change":-0.75,"total_buy_quantity":573750.0,"total_sell_quantity":715500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.65,"last_trade_time":"1757671185040","oi_day_high":2760750.0,"oi_day_low":2551500.0},"NSE_FO:HINDZINC25SEP420CE":{"ohlc":{"open":30.95,"high":46.5,"low":30.95,"close":45.05},"depth":{"buy":[{"quantity":2450,"price":44.8,"orders":2},{"quantity":1225,"price":44.75,"orders":1},{"quantity":1225,"price":44.7,"orders":1},{"quantity":1225,"price":44.65,"orders":1},{"quantity":1225,"price":44.6,"orders":1}],"sell":[{"quantity":1225,"price":45.75,"orders":1},{"quantity":2450,"price":45.8,"orders":2},{"quantity":1225,"price":45.85,"orders":1},{"quantity":1225,"price":45.95,"orders":1},{"quantity":1225,"price":46.8,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|94376","symbol":"HINDZINC25SEP420CE","last_price":45.05,"volume":238875,"average_price":37.89,"oi":230300.0,"net_change":15.55,"total_buy_quantity":110250.0,"total_sell_quantity":63700.0,"lower_circuit_limit":6.0,"upper_circuit_limit":53.0,"last_trade_time":"1757671136952","oi_day_high":256025.0,"oi_day_low":221725.0},"NSE_FO:RELIANCE25SEP1390PE":{"ohlc":{"open":19.95,"high":20.95,"low":14.5,"close":15.1},"depth":{"buy":[{"quantity":500,"price":15.1,"orders":1},{"quantity":2000,"price":15.05,"orders":4},{"quantity":1500,"price":15.0,"orders":3},{"quantity":2000,"price":14.95,"orders":4},{"quantity":2000,"price":14.9,"orders":3}],"sell":[{"quantity":2000,"price":15.2,"orders":4},{"quantity":1500,"price":15.25,"orders":3},{"quantity":2500,"price":15.3,"orders":5},{"quantity":2500,"price":15.35,"orders":5},{"quantity":7500,"price":15.4,"orders":4}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|120707","symbol":"RELIANCE25SEP1390PE","last_price":15.1,"volume":3721500,"average_price":16.32,"oi":2034000.0,"net_change":-5.55,"total_buy_quantity":161500.0,"total_sell_quantity":141500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.35,"last_trade_time":"1757671190133","oi_day_high":2153500.0,"oi_day_low":1703000.0},"NSE_FO:NHPC25SEP78PE":{"ohlc":{"open":0.55,"high":0.55,"low":0.3,"close":0.35},"depth":{"buy":[{"quantity":211200,"price":0.3,"orders":17},{"quantity":665600,"price":0.25,"orders":10},{"quantity":480000,"price":0.2,"orders":9},{"quantity":332800,"price":0.15,"orders":5},{"quantity":147200,"price":0.1,"orders":3}],"sell":[{"quantity":25600,"price":0.35,"orders":2},{"quantity":57600,"price":0.4,"orders":5},{"quantity":32000,"price":0.45,"orders":3},{"quantity":19200,"price":0.5,"orders":1},{"quantity":19200,"price":0.55,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|117809","symbol":"NHPC25SEP78PE","last_price":0.35,"volume":883200,"average_price":0.37,"oi":1932800.0,"net_change":-0.2,"total_buy_quantity":2393600.0,"total_sell_quantity":1030400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1757669986903","oi_day_high":1932800.0,"oi_day_low":1849600.0},"NSE_FO:SBILIFE25SEP1820PE":{"ohlc":{"open":29.6,"high":34.75,"low":21.65,"close":22.5},"depth":{"buy":[{"quantity":375,"price":22.6,"orders":1},{"quantity":375,"price":22.55,"orders":1},{"quantity":375,"price":22.5,"orders":1},{"quantity":1125,"price":22.45,"orders":2},{"quantity":1500,"price":22.4,"orders":1}],"sell":[{"quantity":750,"price":23.0,"orders":2},{"quantity":375,"price":23.05,"orders":1},{"quantity":375,"price":23.1,"orders":1},{"quantity":375,"price":23.15,"orders":1},{"quantity":2625,"price":23.2,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|121981","symbol":"SBILIFE25SEP1820PE","last_price":22.5,"volume":261000,"average_price":25.22,"oi":188250.0,"net_change":-9.1,"total_buy_quantity":207375.0,"total_sell_quantity":109500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.6,"last_trade_time":"1757671160838","oi_day_high":190875.0,"oi_day_low":138750.0},"NSE_FO:KEI25SEP3850CE":{"ohlc":{"open":269.6,"high":284.95,"low":269.6,"close":284.95},"depth":{"buy":[{"quantity":175,"price":308.1,"orders":1},{"quantity":350,"price":308.05,"orders":2},{"quantity":175,"price":308.0,"orders":1},{"quantity":175,"price":307.8,"orders":1},{"quantity":525,"price":300.65,"orders":1}],"sell":[{"quantity":875,"price":327.55,"orders":1},{"quantity":350,"price":327.6,"orders":2},{"quantity":175,"price":327.7,"orders":1},{"quantity":525,"price":329.35,"orders":1},{"quantity":700,"price":330.8,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|102205","symbol":"KEI25SEP3850CE","last_price":284.95,"volume":875,"average_price":280.41,"oi":8575.0,"net_change":5.4,"total_buy_quantity":22050.0,"total_sell_quantity":17325.0,"lower_circuit_limit":46.75,"upper_circuit_limit":512.35,"last_trade_time":"1757658265540","oi_day_high":8575.0,"oi_day_low":8575.0},"NSE_FO:JSWSTEEL25SEP1040PE":{"ohlc":{"open":3.0,"high":3.55,"low":2.5,"close":2.75},"depth":{"buy":[{"quantity":675,"price":2.65,"orders":1},{"quantity":1350,"price":2.6,"orders":2},{"quantity":675,"price":2.55,"orders":1},{"quantity":675,"price":2.5,"orders":1},{"quantity":2700,"price":2.45,"orders":4}],"sell":[{"quantity":2025,"price":2.75,"orders":3},{"quantity":675,"price":2.8,"orders":1},{"quantity":2025,"price":2.85,"orders":3},{"quantity":2025,"price":2.9,"orders":3},{"quantity":1350,"price":2.95,"orders":2}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|103548","symbol":"JSWSTEEL25SEP1040PE","last_price":2.75,"volume":62775,"average_price":2.97,"oi":199125.0,"net_change":-0.35,"total_buy_quantity":435375.0,"total_sell_quantity":164700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1757670914928","oi_day_high":203850.0,"oi_day_low":198450.0},"NSE_FO:PATANJALI25SEP586.65PE":{"ohlc":{"open":7.05,"high":12.6,"low":6.9,"close":9.45},"depth":{"buy":[{"quantity":900,"price":9.4,"orders":1},{"quantity":900,"price":9.35,"orders":1},{"quantity":900,"price":9.3,"orders":1},{"quantity":900,"price":9.15,"orders":1},{"quantity":900,"price":9.1,"orders":1}],"sell":[{"quantity":900,"price":9.55,"orders":1},{"quantity":900,"price":9.6,"orders":1},{"quantity":900,"price":9.7,"orders":1},{"quantity":900,"price":9.85,"orders":1},{"quantity":900,"price":9.9,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|121416","symbol":"PATANJALI25SEP586.65PE","last_price":9.45,"volume":310500,"average_price":10.78,"oi":204300.0,"net_change":2.35,"total_buy_quantity":171900.0,"total_sell_quantity":152100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.1,"last_trade_time":"1757671021757","oi_day_high":236700.0,"oi_day_low":204300.0},"NSE_FO:NTPC25SEP330PE":{"ohlc":{"open":3.25,"high":4.65,"low":2.9,"close":3.35},"depth":{"buy":[{"quantity":7500,"price":3.3,"orders":4},{"quantity":78000,"price":3.25,"orders":8},{"quantity":16500,"price":3.2,"orders":3},{"quantity":15000,"price":3.15,"orders":2},{"quantity":10500,"price":3.1,"orders":4}],"sell":[{"quantity":24000,"price":3.35,"orders":5},{"quantity":13500,"price":3.4,"orders":8},{"quantity":13500,"price":3.45,"orders":8},{"quantity":10500,"price":3.5,"orders":7},{"quantity":15000,"price":3.55,"orders":9}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|118623","symbol":"NTPC25SEP330PE","last_price":3.35,"volume":4263000,"average_price":3.82,"oi":2452500.0,"net_change":-0.3,"total_buy_quantity":723000.0,"total_sell_quantity":532500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.65,"last_trade_time":"1757671192723","oi_day_high":2716500.0,"oi_day_low":2452500.0},"NSE_FO:ASTRAL25SEP1360PE":{"ohlc":{"open":3.25,"high":5.7,"low":3.25,"close":4.1},"depth":{"buy":[{"quantity":1275,"price":4.05,"orders":3},{"quantity":425,"price":4.0,"orders":1},{"quantity":1275,"price":3.95,"orders":3},{"quantity":425,"price":3.85,"orders":1},{"quantity":850,"price":3.8,"orders":2}],"sell":[{"quantity":850,"price":4.3,"orders":2},{"quantity":425,"price":4.35,"orders":1},{"quantity":850,"price":4.4,"orders":2},{"quantity":1275,"price":4.45,"orders":3},{"quantity":1275,"price":4.5,"orders":3}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|68812","symbol":"ASTRAL25SEP1360PE","last_price":4.1,"volume":144500,"average_price":4.66,"oi":143225.0,"net_change":-2.2,"total_buy_quantity":213775.0,"total_sell_quantity":73950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.3,"last_trade_time":"1757671136344","oi_day_high":147475.0,"oi_day_low":128350.0},"NSE_FO:UNOMINDA25SEP1280PE":{"ohlc":{"open":33.6,"high":35.0,"low":27.9,"close":30.55},"depth":{"buy":[{"quantity":550,"price":31.3,"orders":1},{"quantity":550,"price":31.25,"orders":1},{"quantity":550,"price":31.1,"orders":1},{"quantity":550,"price":31.0,"orders":1},{"quantity":1650,"price":29.1,"orders":1}],"sell":[{"quantity":1650,"price":32.25,"orders":3},{"quantity":550,"price":32.6,"orders":1},{"quantity":550,"price":33.1,"orders":1},{"quantity":550,"price":33.15,"orders":1},{"quantity":550,"price":34.85,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|143585","symbol":"UNOMINDA25SEP1280PE","last_price":30.55,"volume":50600,"average_price":31.87,"oi":63800.0,"net_change":-3.8,"total_buy_quantity":83050.0,"total_sell_quantity":70950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.95,"last_trade_time":"1757671195299","oi_day_high":64900.0,"oi_day_low":57200.0},"NSE_FO:SOLARINDS25SEP14000PE":{"ohlc":{"open":340.45,"high":340.45,"low":140.55,"close":184.4},"depth":{"buy":[{"quantity":225,"price":180.1,"orders":3},{"quantity":75,"price":169.0,"orders":1},{"quantity":1500,"price":158.65,"orders":1},{"quantity":225,"price":150.4,"orders":1},{"quantity":300,"price":150.35,"orders":1}],"sell":[{"quantity":150,"price":194.9,"orders":2},{"quantity":150,"price":194.95,"orders":2},{"quantity":75,"price":195.0,"orders":1},{"quantity":75,"price":195.95,"orders":1},{"quantity":75,"price":196.0,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|135311","symbol":"SOLARINDS25SEP14000PE","last_price":184.4,"volume":155775,"average_price":201.22,"oi":47625.0,"net_change":-177.8,"total_buy_quantity":12375.0,"total_sell_quantity":8400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":800.5,"last_trade_time":"1757671198362","oi_day_high":56475.0,"oi_day_low":43275.0},"NSE_FO:PNB25SEP101PE":{"ohlc":{"open":0.45,"high":0.45,"low":0.35,"close":0.35},"depth":{"buy":[{"quantity":680000,"price":0.35,"orders":10},{"quantity":1048000,"price":0.3,"orders":11},{"quantity":1368000,"price":0.25,"orders":10},{"quantity":1704000,"price":0.2,"orders":13},{"quantity":1320000,"price":0.15,"orders":11}],"sell":[{"quantity":48000,"price":0.4,"orders":4},{"quantity":280000,"price":0.45,"orders":9},{"quantity":296000,"price":0.5,"orders":4},{"quantity":288000,"price":0.55,"orders":3},{"quantity":288000,"price":0.6,"orders":3}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|118530","symbol":"PNB25SEP101PE","last_price":0.35,"volume":1384000,"average_price":0.41,"oi":2064000.0,"net_change":-0.1,"total_buy_quantity":7536000.0,"total_sell_quantity":3080000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1757670751358","oi_day_high":2272000.0,"oi_day_low":1984000.0},"NSE_FO:TORNTPHARM25SEP3600CE":{"ohlc":{"open":55.9,"high":61.25,"low":45.5,"close":45.5},"depth":{"buy":[{"quantity":250,"price":45.1,"orders":1},{"quantity":250,"price":44.6,"orders":1},{"quantity":250,"price":43.05,"orders":1},{"quantity":250,"price":42.45,"orders":1},{"quantity":750,"price":40.85,"orders":1}],"sell":[{"quantity":1000,"price":48.0,"orders":3},{"quantity":250,"price":48.1,"orders":1},{"quantity":1000,"price":48.9,"orders":1},{"quantity":250,"price":50.2,"orders":1},{"quantity":500,"price":51.5,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|142505","symbol":"TORNTPHARM25SEP3600CE","last_price":45.5,"volume":94250,"average_price":54.73,"oi":95500.0,"net_change":-10.4,"total_buy_quantity":53750.0,"total_sell_quantity":40750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":131.35,"last_trade_time":"1757671177093","oi_day_high":100000.0,"oi_day_low":90750.0},"NSE_FO:HINDALCO25SEP700CE":{"ohlc":{"open":57.9,"high":63.0,"low":52.0,"close":62.85},"depth":{"buy":[{"quantity":1400,"price":61.95,"orders":1},{"quantity":1400,"price":61.9,"orders":1},{"quantity":2800,"price":61.1,"orders":2},{"quantity":1400,"price":57.0,"orders":1},{"quantity":5600,"price":55.7,"orders":1}],"sell":[{"quantity":1400,"price":62.65,"orders":1},{"quantity":1400,"price":62.7,"orders":1},{"quantity":1400,"price":62.75,"orders":1},{"quantity":1400,"price":62.9,"orders":1},{"quantity":1400,"price":62.95,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|92784","symbol":"HINDALCO25SEP700CE","last_price":62.85,"volume":135800,"average_price":57.46,"oi":401800.0,"net_change":15.3,"total_buy_quantity":103600.0,"total_sell_quantity":120400.0,"lower_circuit_limit":15.45,"upper_circuit_limit":79.65,"last_trade_time":"1757669648303","oi_day_high":415800.0,"oi_day_low":401800.0},"NSE_FO:MAZDOCK25SEP2600CE":{"ohlc":{"open":248.6,"high":350.0,"low":246.95,"close":344.5},"depth":{"buy":[{"quantity":175,"price":340.8,"orders":1},{"quantity":175,"price":340.75,"orders":1},{"quantity":175,"price":340.7,"orders":1},{"quantity":175,"price":338.3,"orders":1},{"quantity":175,"price":338.25,"orders":1}],"sell":[{"quantity":175,"price":344.65,"orders":1},{"quantity":175,"price":344.75,"orders":1},{"quantity":875,"price":351.2,"orders":1},{"quantity":700,"price":351.65,"orders":1},{"quantity":525,"price":353.75,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|112444","symbol":"MAZDOCK25SEP2600CE","last_price":344.5,"volume":16975,"average_price":315.81,"oi":49175.0,"net_change":128.1,"total_buy_quantity":16625.0,"total_sell_quantity":17500.0,"lower_circuit_limit":18.3,"upper_circuit_limit":414.5,"last_trade_time":"1757671196785","oi_day_high":56175.0,"oi_day_low":49175.0},"NSE_FO:DMART25SEP4700PE":{"ohlc":{"open":162.2,"high":168.0,"low":134.85,"close":161.6},"depth":{"buy":[{"quantity":150,"price":161.15,"orders":1},{"quantity":300,"price":159.8,"orders":2},{"quantity":150,"price":159.75,"orders":1},{"quantity":150,"price":158.75,"orders":1},{"quantity":150,"price":157.05,"orders":1}],"sell":[{"quantity":150,"price":163.45,"orders":1},{"quantity":150,"price":163.5,"orders":1},{"quantity":150,"price":168.5,"orders":1},{"quantity":300,"price":175.05,"orders":1},{"quantity":300,"price":175.25,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|84178","symbol":"DMART25SEP4700PE","last_price":161.6,"volume":12900,"average_price":149.23,"oi":85500.0,"net_change":-3.15,"total_buy_quantity":16950.0,"total_sell_quantity":15150.0,"lower_circuit_limit":20.75,"upper_circuit_limit":308.75,"last_trade_time":"1757671150319","oi_day_high":87150.0,"oi_day_low":85500.0},"NSE_FO:SUZLON25SEP56PE":{"ohlc":{"open":1.0,"high":1.0,"low":0.75,"close":0.8},"depth":{"buy":[{"quantity":32000,"price":0.75,"orders":4},{"quantity":56000,"price":0.7,"orders":7},{"quantity":24000,"price":0.65,"orders":3},{"quantity":144000,"price":0.6,"orders":4},{"quantity":192000,"price":0.55,"orders":4}],"sell":[{"quantity":24000,"price":0.8,"orders":3},{"quantity":40000,"price":0.85,"orders":5},{"quantity":56000,"price":0.9,"orders":7},{"quantity":80000,"price":0.95,"orders":4},{"quantity":24000,"price":1.0,"orders":3}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|126190","symbol":"SUZLON25SEP56PE","last_price":0.8,"volume":1328000,"average_price":0.9,"oi":1.1808E7,"net_change":-0.2,"total_buy_quantity":2112000.0,"total_sell_quantity":1296000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1757671162864","oi_day_high":1.184E7,"oi_day_low":1.1808E7},"NSE_FO:CAMS25SEP3700PE":{"ohlc":{"open":34.0,"high":38.45,"low":28.9,"close":30.75},"depth":{"buy":[{"quantity":150,"price":29.8,"orders":1},{"quantity":150,"price":29.75,"orders":1},{"quantity":150,"price":29.55,"orders":1},{"quantity":1500,"price":29.5,"orders":1},{"quantity":450,"price":28.0,"orders":1}],"sell":[{"quantity":150,"price":31.95,"orders":1},{"quantity":150,"price":32.0,"orders":1},{"quantity":300,"price":32.05,"orders":2},{"quantity":300,"price":32.1,"orders":2},{"quantity":150,"price":32.15,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|73961","symbol":"CAMS25SEP3700PE","last_price":30.75,"volume":59250,"average_price":32.97,"oi":75000.0,"net_change":-7.4,"total_buy_quantity":27450.0,"total_sell_quantity":34500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":123.15,"last_trade_time":"1757671194223","oi_day_high":80700.0,"oi_day_low":73950.0},"NSE_FO:BHARATFORG25SEP1120PE":{"ohlc":{"open":3.4,"high":3.45,"low":2.5,"close":2.85},"depth":{"buy":[{"quantity":1500,"price":2.8,"orders":2},{"quantity":500,"price":2.75,"orders":1},{"quantity":500,"price":2.7,"orders":1},{"quantity":500,"price":2.65,"orders":1},{"quantity":500,"price":2.6,"orders":1}],"sell":[{"quantity":1500,"price":3.0,"orders":3},{"quantity":500,"price":3.05,"orders":1},{"quantity":1000,"price":3.1,"orders":2},{"quantity":500,"price":3.15,"orders":1},{"quantity":1000,"price":3.2,"orders":2}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|72971","symbol":"BHARATFORG25SEP1120PE","last_price":2.85,"volume":91500,"average_price":2.98,"oi":791000.0,"net_change":-0.85,"total_buy_quantity":301000.0,"total_sell_quantity":92000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1757670959191","oi_day_high":807000.0,"oi_day_low":791000.0},"NSE_FO:SYNGENE25SEP630CE":{"ohlc":{"open":37.3,"high":41.65,"low":36.75,"close":36.9},"depth":{"buy":[{"quantity":1000,"price":38.4,"orders":1},{"quantity":1000,"price":38.35,"orders":1},{"quantity":1000,"price":38.25,"orders":1},{"quantity":1000,"price":38.2,"orders":1},{"quantity":1000,"price":37.7,"orders":1}],"sell":[{"quantity":2000,"price":39.4,"orders":2},{"quantity":1000,"price":39.45,"orders":1},{"quantity":1000,"price":39.55,"orders":1},{"quantity":1000,"price":40.1,"orders":1},{"quantity":1000,"price":40.25,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|126629","symbol":"SYNGENE25SEP630CE","last_price":36.9,"volume":31000,"average_price":38.69,"oi":36000.0,"net_change":-1.55,"total_buy_quantity":104000.0,"total_sell_quantity":135000.0,"lower_circuit_limit":11.7,"upper_circuit_limit":65.2,"last_trade_time":"1757669232065","oi_day_high":44000.0,"oi_day_low":36000.0},"NSE_FO:KFINTECH25SEP1050PE":{"ohlc":{"open":11.8,"high":12.1,"low":7.6,"close":9.45},"depth":{"buy":[{"quantity":450,"price":8.95,"orders":1},{"quantity":450,"price":8.9,"orders":1},{"quantity":450,"price":8.65,"orders":1},{"quantity":450,"price":8.6,"orders":1},{"quantity":450,"price":8.5,"orders":1}],"sell":[{"quantity":450,"price":9.5,"orders":1},{"quantity":450,"price":9.55,"orders":1},{"quantity":450,"price":9.6,"orders":1},{"quantity":450,"price":9.75,"orders":1},{"quantity":450,"price":9.8,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|102581","symbol":"KFINTECH25SEP1050PE","last_price":9.45,"volume":29250,"average_price":9.08,"oi":106200.0,"net_change":-2.6,"total_buy_quantity":120150.0,"total_sell_quantity":84150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.55,"last_trade_time":"1757671013145","oi_day_high":114750.0,"oi_day_low":104400.0},"NSE_FO:BDL25SEP1450CE":{"ohlc":{"open":71.45,"high":142.0,"low":67.75,"close":128.35},"depth":{"buy":[{"quantity":325,"price":129.4,"orders":1},{"quantity":650,"price":129.35,"orders":1},{"quantity":325,"price":129.3,"orders":1},{"quantity":650,"price":129.25,"orders":2},{"quantity":325,"price":128.35,"orders":1}],"sell":[{"quantity":325,"price":130.7,"orders":1},{"quantity":650,"price":130.75,"orders":2},{"quantity":325,"price":130.8,"orders":1},{"quantity":325,"price":131.8,"orders":1},{"quantity":325,"price":131.85,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|68542","symbol":"BDL25SEP1450CE","last_price":128.35,"volume":431275,"average_price":98.23,"oi":106600.0,"net_change":59.5,"total_buy_quantity":58825.0,"total_sell_quantity":44850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":261.95,"last_trade_time":"1757671175773","oi_day_high":187850.0,"oi_day_low":104650.0},"NSE_FO:GMRAIRPORT25SEP86PE":{"ohlc":{"open":0.9,"high":1.2,"low":0.75,"close":0.85},"depth":{"buy":[{"quantity":34875,"price":0.85,"orders":4},{"quantity":27900,"price":0.8,"orders":2},{"quantity":20925,"price":0.75,"orders":2},{"quantity":34875,"price":0.7,"orders":5},{"quantity":27900,"price":0.65,"orders":3}],"sell":[{"quantity":20925,"price":0.9,"orders":3},{"quantity":111600,"price":0.95,"orders":5},{"quantity":27900,"price":1.0,"orders":4},{"quantity":20925,"price":1.05,"orders":3},{"quantity":27900,"price":1.1,"orders":4}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|87650","symbol":"GMRAIRPORT25SEP86PE","last_price":0.85,"volume":3152700,"average_price":0.93,"oi":1890225.0,"net_change":-0.3,"total_buy_quantity":2490075.0,"total_sell_quantity":1534500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1757670849831","oi_day_high":1966950.0,"oi_day_low":1569375.0},"NSE_FO:DLF25SEP740CE":{"ohlc":{"open":30.95,"high":34.25,"low":26.65,"close":28.1},"depth":{"buy":[{"quantity":825,"price":28.25,"orders":1},{"quantity":825,"price":28.15,"orders":1},{"quantity":825,"price":28.05,"orders":1},{"quantity":1650,"price":28.0,"orders":1},{"quantity":825,"price":27.8,"orders":1}],"sell":[{"quantity":825,"price":28.65,"orders":1},{"quantity":1650,"price":28.7,"orders":2},{"quantity":825,"price":28.75,"orders":1},{"quantity":825,"price":28.9,"orders":1},{"quantity":825,"price":29.0,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|82151","symbol":"DLF25SEP740CE","last_price":28.1,"volume":686400,"average_price":29.71,"oi":603900.0,"net_change":-0.9,"total_buy_quantity":325050.0,"total_sell_quantity":149325.0,"lower_circuit_limit":0.35,"upper_circuit_limit":57.65,"last_trade_time":"1757671199715","oi_day_high":609675.0,"oi_day_low":602250.0},"NSE_FO:ALKEM25SEP5400CE":{"ohlc":{"open":124.95,"high":148.0,"low":118.85,"close":128.0},"depth":{"buy":[{"quantity":125,"price":125.75,"orders":1},{"quantity":125,"price":125.7,"orders":1},{"quantity":125,"price":125.65,"orders":1},{"quantity":125,"price":125.15,"orders":1},{"quantity":125,"price":125.05,"orders":1}],"sell":[{"quantity":125,"price":128.2,"orders":1},{"quantity":125,"price":128.25,"orders":1},{"quantity":125,"price":128.3,"orders":1},{"quantity":125,"price":129.55,"orders":1},{"quantity":250,"price":129.6,"orders":2}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|65260","symbol":"ALKEM25SEP5400CE","last_price":128.0,"volume":130625,"average_price":133.31,"oi":33500.0,"net_change":18.15,"total_buy_quantity":17500.0,"total_sell_quantity":13250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":238.75,"last_trade_time":"1757671197967","oi_day_high":42750.0,"oi_day_low":33250.0},"NSE_FO:PFC25SEP380CE":{"ohlc":{"open":24.1,"high":24.1,"low":19.35,"close":20.25},"depth":{"buy":[{"quantity":1300,"price":20.1,"orders":1},{"quantity":1300,"price":20.05,"orders":1},{"quantity":6500,"price":20.0,"orders":2},{"quantity":5200,"price":19.95,"orders":1},{"quantity":2600,"price":19.85,"orders":2}],"sell":[{"quantity":1300,"price":20.4,"orders":1},{"quantity":1300,"price":20.45,"orders":1},{"quantity":1300,"price":20.5,"orders":1},{"quantity":2600,"price":20.55,"orders":2},{"quantity":1300,"price":20.6,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|122550","symbol":"PFC25SEP380CE","last_price":20.25,"volume":478400,"average_price":20.63,"oi":825500.0,"net_change":-3.55,"total_buy_quantity":234000.0,"total_sell_quantity":188500.0,"lower_circuit_limit":3.2,"upper_circuit_limit":44.4,"last_trade_time":"1757671165289","oi_day_high":837200.0,"oi_day_low":808600.0},"NSE_FO:ASIANPAINT25SEP2480PE":{"ohlc":{"open":11.0,"high":14.9,"low":9.85,"close":13.3},"depth":{"buy":[{"quantity":250,"price":13.0,"orders":1},{"quantity":250,"price":12.95,"orders":1},{"quantity":750,"price":12.9,"orders":3},{"quantity":250,"price":12.85,"orders":1},{"quantity":250,"price":11.8,"orders":1}],"sell":[{"quantity":250,"price":13.3,"orders":1},{"quantity":250,"price":13.35,"orders":1},{"quantity":250,"price":13.5,"orders":1},{"quantity":250,"price":14.0,"orders":1},{"quantity":250,"price":14.05,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|68561","symbol":"ASIANPAINT25SEP2480PE","last_price":13.3,"volume":45000,"average_price":12.37,"oi":95000.0,"net_change":1.15,"total_buy_quantity":92000.0,"total_sell_quantity":34000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.3,"last_trade_time":"1757671041302","oi_day_high":97750.0,"oi_day_low":93250.0},"NSE_FO:ABCAPITAL25SEP275CE":{"ohlc":{"open":20.0,"high":21.5,"low":19.1,"close":20.4},"depth":{"buy":[{"quantity":6200,"price":19.15,"orders":2},{"quantity":3100,"price":19.05,"orders":1},{"quantity":3100,"price":19.0,"orders":1},{"quantity":3100,"price":18.85,"orders":1},{"quantity":3100,"price":18.8,"orders":1}],"sell":[{"quantity":3100,"price":19.45,"orders":1},{"quantity":6200,"price":19.5,"orders":2},{"quantity":3100,"price":19.55,"orders":1},{"quantity":3100,"price":19.65,"orders":1},{"quantity":6200,"price":20.2,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|61414","symbol":"ABCAPITAL25SEP275CE","last_price":20.4,"volume":55800,"average_price":20.1,"oi":257300.0,"net_change":1.5,"total_buy_quantity":362700.0,"total_sell_quantity":310000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.9,"last_trade_time":"1757669356837","oi_day_high":266600.0,"oi_day_low":257300.0},"NSE_FO:VOLTAS25SEP1360PE":{"ohlc":{"open":17.75,"high":19.25,"low":15.05,"close":16.7},"depth":{"buy":[{"quantity":375,"price":15.85,"orders":1},{"quantity":750,"price":15.8,"orders":2},{"quantity":375,"price":15.75,"orders":1},{"quantity":375,"price":15.7,"orders":1},{"quantity":375,"price":15.55,"orders":1}],"sell":[{"quantity":375,"price":16.9,"orders":1},{"quantity":375,"price":16.95,"orders":1},{"quantity":375,"price":17.0,"orders":1},{"quantity":375,"price":17.05,"orders":1},{"quantity":375,"price":17.25,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|144147","symbol":"VOLTAS25SEP1360PE","last_price":16.7,"volume":113625,"average_price":16.44,"oi":145500.0,"net_change":-2.2,"total_buy_quantity":97500.0,"total_sell_quantity":76500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.35,"last_trade_time":"1757671198941","oi_day_high":147000.0,"oi_day_low":136125.0},"NSE_FO:ADANIENSOL25SEP780PE":{"ohlc":{"open":7.85,"high":8.05,"low":4.0,"close":4.0},"depth":{"buy":[{"quantity":2700,"price":4.0,"orders":3},{"quantity":2700,"price":3.95,"orders":3},{"quantity":3375,"price":3.9,"orders":5},{"quantity":3375,"price":3.85,"orders":5},{"quantity":2700,"price":3.8,"orders":4}],"sell":[{"quantity":2025,"price":4.15,"orders":3},{"quantity":4050,"price":4.2,"orders":5},{"quantity":2700,"price":4.25,"orders":4},{"quantity":2700,"price":4.3,"orders":4},{"quantity":2700,"price":4.35,"orders":4}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|61578","symbol":"ADANIENSOL25SEP780PE","last_price":4.0,"volume":360450,"average_price":4.8,"oi":308475.0,"net_change":-4.0,"total_buy_quantity":442800.0,"total_sell_quantity":224100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.9,"last_trade_time":"1757671189896","oi_day_high":313200.0,"oi_day_low":299025.0},"NSE_FO:LTF25SEP217.5CE":{"ohlc":{"open":18.3,"high":20.2,"low":18.3,"close":19.15},"depth":{"buy":[{"quantity":4462,"price":19.1,"orders":1},{"quantity":8924,"price":19.05,"orders":2},{"quantity":4462,"price":18.85,"orders":1},{"quantity":4462,"price":18.2,"orders":1},{"quantity":13386,"price":18.15,"orders":1}],"sell":[{"quantity":4462,"price":19.25,"orders":1},{"quantity":4462,"price":19.3,"orders":1},{"quantity":4462,"price":19.4,"orders":1},{"quantity":4462,"price":19.95,"orders":1},{"quantity":17848,"price":20.0,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|105413","symbol":"LTF25SEP217.5CE","last_price":19.15,"volume":53544,"average_price":19.35,"oi":325726.0,"net_change":0.95,"total_buy_quantity":365884.0,"total_sell_quantity":401580.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.2,"last_trade_time":"1757670717484","oi_day_high":330188.0,"oi_day_low":325726.0},"NSE_FO:ITC25SEP400PE":{"ohlc":{"open":0.95,"high":1.05,"low":0.75,"close":0.9},"depth":{"buy":[{"quantity":24000,"price":0.85,"orders":6},{"quantity":19200,"price":0.8,"orders":7},{"quantity":48000,"price":0.75,"orders":9},{"quantity":92800,"price":0.7,"orders":7},{"quantity":84800,"price":0.65,"orders":5}],"sell":[{"quantity":20800,"price":0.9,"orders":6},{"quantity":27200,"price":0.95,"orders":8},{"quantity":41600,"price":1.0,"orders":13},{"quantity":48000,"price":1.05,"orders":8},{"quantity":41600,"price":1.1,"orders":8}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|101932","symbol":"ITC25SEP400PE","last_price":0.9,"volume":1425600,"average_price":0.91,"oi":3904000.0,"net_change":0.0,"total_buy_quantity":1092800.0,"total_sell_quantity":697600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1757671190479","oi_day_high":4012800.0,"oi_day_low":3860800.0},"NSE_FO:MARICO25SEP710CE":{"ohlc":{"open":30.75,"high":32.0,"low":29.6,"close":31.15},"depth":{"buy":[{"quantity":2400,"price":30.4,"orders":2},{"quantity":1200,"price":29.95,"orders":1},{"quantity":1200,"price":28.95,"orders":1},{"quantity":1200,"price":28.8,"orders":1},{"quantity":1200,"price":28.65,"orders":1}],"sell":[{"quantity":2400,"price":31.05,"orders":2},{"quantity":1200,"price":31.1,"orders":1},{"quantity":1200,"price":31.15,"orders":1},{"quantity":1200,"price":32.4,"orders":1},{"quantity":6000,"price":33.85,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|107617","symbol":"MARICO25SEP710CE","last_price":31.15,"volume":9600,"average_price":30.51,"oi":55200.0,"net_change":-0.5,"total_buy_quantity":103200.0,"total_sell_quantity":117600.0,"lower_circuit_limit":11.1,"upper_circuit_limit":56.4,"last_trade_time":"1757671085487","oi_day_high":58800.0,"oi_day_low":54000.0},"NSE_FO:PRESTIGE25SEP1580CE":{"ohlc":{"open":35.75,"high":39.25,"low":23.0,"close":30.3},"depth":{"buy":[{"quantity":450,"price":30.35,"orders":1},{"quantity":450,"price":30.3,"orders":1},{"quantity":450,"price":30.2,"orders":1},{"quantity":900,"price":30.15,"orders":2},{"quantity":450,"price":30.1,"orders":1}],"sell":[{"quantity":450,"price":31.25,"orders":1},{"quantity":450,"price":31.3,"orders":1},{"quantity":450,"price":31.55,"orders":1},{"quantity":450,"price":31.85,"orders":1},{"quantity":900,"price":32.4,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|119977","symbol":"PRESTIGE25SEP1580CE","last_price":30.3,"volume":177300,"average_price":30.43,"oi":127350.0,"net_change":-6.75,"total_buy_quantity":92700.0,"total_sell_quantity":69300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":94.35,"last_trade_time":"1757671170044","oi_day_high":131850.0,"oi_day_low":118350.0},"NSE_FO:IREDA25SEP140CE":{"ohlc":{"open":9.0,"high":9.3,"low":8.25,"close":8.9},"depth":{"buy":[{"quantity":3450,"price":8.9,"orders":1},{"quantity":3450,"price":8.85,"orders":1},{"quantity":3450,"price":8.8,"orders":1},{"quantity":3450,"price":8.75,"orders":1},{"quantity":3450,"price":8.7,"orders":1}],"sell":[{"quantity":6900,"price":9.05,"orders":2},{"quantity":3450,"price":9.1,"orders":1},{"quantity":3450,"price":9.15,"orders":1},{"quantity":6900,"price":9.2,"orders":2},{"quantity":20700,"price":9.4,"orders":3}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|101380","symbol":"IREDA25SEP140CE","last_price":8.9,"volume":131100,"average_price":8.55,"oi":572700.0,"net_change":0.65,"total_buy_quantity":400200.0,"total_sell_quantity":396750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.25,"last_trade_time":"1757671195005","oi_day_high":576150.0,"oi_day_low":572700.0},"NSE_FO:IRFC25SEP117.5CE":{"ohlc":{"open":9.25,"high":9.7,"low":9.05,"close":9.5},"depth":{"buy":[{"quantity":4250,"price":9.65,"orders":1},{"quantity":4250,"price":9.55,"orders":1},{"quantity":4250,"price":9.35,"orders":1},{"quantity":12750,"price":9.3,"orders":1},{"quantity":4250,"price":9.15,"orders":1}],"sell":[{"quantity":4250,"price":9.8,"orders":1},{"quantity":4250,"price":9.85,"orders":1},{"quantity":4250,"price":9.95,"orders":1},{"quantity":4250,"price":10.05,"orders":1},{"quantity":21250,"price":10.1,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|99077","symbol":"IRFC25SEP117.5CE","last_price":9.5,"volume":25500,"average_price":9.33,"oi":301750.0,"net_change":-0.35,"total_buy_quantity":374000.0,"total_sell_quantity":412250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.85,"last_trade_time":"1757663478714","oi_day_high":301750.0,"oi_day_low":301750.0},"NSE_FO:NUVAMA25SEP6500PE":{"ohlc":{"open":355.7,"high":355.7,"low":203.55,"close":210.85},"depth":{"buy":[{"quantity":150,"price":211.6,"orders":2},{"quantity":75,"price":209.4,"orders":1},{"quantity":150,"price":206.25,"orders":2},{"quantity":225,"price":202.0,"orders":1},{"quantity":150,"price":197.8,"orders":1}],"sell":[{"quantity":225,"price":218.4,"orders":3},{"quantity":75,"price":218.45,"orders":1},{"quantity":75,"price":218.5,"orders":1},{"quantity":75,"price":219.95,"orders":1},{"quantity":75,"price":220.7,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|113672","symbol":"NUVAMA25SEP6500PE","last_price":210.85,"volume":139425,"average_price":226.59,"oi":37650.0,"net_change":-208.3,"total_buy_quantity":4050.0,"total_sell_quantity":10275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":748.9,"last_trade_time":"1757671192063","oi_day_high":41850.0,"oi_day_low":18825.0},"NSE_FO:ICICIPRULI25SEP610PE":{"ohlc":{"open":17.5,"high":20.0,"low":15.2,"close":15.95},"depth":{"buy":[{"quantity":1850,"price":15.35,"orders":2},{"quantity":1850,"price":15.3,"orders":1},{"quantity":925,"price":15.15,"orders":1},{"quantity":925,"price":14.8,"orders":1},{"quantity":925,"price":14.75,"orders":1}],"sell":[{"quantity":925,"price":15.7,"orders":1},{"quantity":925,"price":15.75,"orders":1},{"quantity":925,"price":15.85,"orders":1},{"quantity":925,"price":15.9,"orders":1},{"quantity":925,"price":16.05,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|93958","symbol":"ICICIPRULI25SEP610PE","last_price":15.95,"volume":106375,"average_price":16.95,"oi":215525.0,"net_change":-2.45,"total_buy_quantity":122100.0,"total_sell_quantity":126725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.4,"last_trade_time":"1757671195051","oi_day_high":226625.0,"oi_day_low":215525.0},"NSE_FO:KPITTECH25SEP1180PE":{"ohlc":{"open":7.35,"high":7.7,"low":6.3,"close":7.35},"depth":{"buy":[{"quantity":400,"price":7.25,"orders":1},{"quantity":400,"price":7.2,"orders":1},{"quantity":400,"price":7.15,"orders":1},{"quantity":400,"price":7.1,"orders":1},{"quantity":400,"price":7.0,"orders":1}],"sell":[{"quantity":400,"price":7.55,"orders":1},{"quantity":400,"price":7.6,"orders":1},{"quantity":800,"price":7.7,"orders":2},{"quantity":400,"price":7.75,"orders":1},{"quantity":400,"price":7.95,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|103341","symbol":"KPITTECH25SEP1180PE","last_price":7.35,"volume":36400,"average_price":7.34,"oi":37200.0,"net_change":0.75,"total_buy_quantity":108400.0,"total_sell_quantity":93600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.7,"last_trade_time":"1757670357579","oi_day_high":48400.0,"oi_day_low":36800.0},"NSE_FO:CHOLAFIN25SEP1440CE":{"ohlc":{"open":69.75,"high":86.15,"low":69.75,"close":82.3},"depth":{"buy":[{"quantity":625,"price":83.75,"orders":1},{"quantity":625,"price":83.6,"orders":1},{"quantity":625,"price":83.55,"orders":1},{"quantity":625,"price":83.25,"orders":1},{"quantity":1250,"price":82.45,"orders":2}],"sell":[{"quantity":625,"price":84.55,"orders":1},{"quantity":625,"price":84.85,"orders":1},{"quantity":625,"price":84.95,"orders":1},{"quantity":625,"price":85.0,"orders":1},{"quantity":3125,"price":88.65,"orders":2}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|78672","symbol":"CHOLAFIN25SEP1440CE","last_price":82.3,"volume":12500,"average_price":77.4,"oi":95625.0,"net_change":14.95,"total_buy_quantity":63125.0,"total_sell_quantity":37500.0,"lower_circuit_limit":3.45,"upper_circuit_limit":131.25,"last_trade_time":"1757670877605","oi_day_high":96875.0,"oi_day_low":94375.0},"NSE_FO:BANKBARODA25SEP232.5CE":{"ohlc":{"open":9.3,"high":9.3,"low":7.2,"close":8.25},"depth":{"buy":[{"quantity":2925,"price":8.25,"orders":1},{"quantity":5850,"price":8.2,"orders":2},{"quantity":2925,"price":8.15,"orders":1},{"quantity":2925,"price":8.1,"orders":1},{"quantity":5850,"price":8.0,"orders":2}],"sell":[{"quantity":5850,"price":8.4,"orders":2},{"quantity":2925,"price":8.45,"orders":1},{"quantity":11700,"price":8.5,"orders":3},{"quantity":2925,"price":8.6,"orders":1},{"quantity":26325,"price":8.65,"orders":2}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|68177","symbol":"BANKBARODA25SEP232.5CE","last_price":8.25,"volume":315900,"average_price":8.04,"oi":330525.0,"net_change":-0.95,"total_buy_quantity":506025.0,"total_sell_quantity":394875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.2,"last_trade_time":"1757671024513","oi_day_high":371475.0,"oi_day_low":315900.0},"NSE_FO:ZYDUSLIFE25SEP980PE":{"ohlc":{"open":2.9,"high":3.1,"low":2.3,"close":2.7},"depth":{"buy":[{"quantity":1800,"price":2.65,"orders":2},{"quantity":1800,"price":2.6,"orders":2},{"quantity":1800,"price":2.55,"orders":2},{"quantity":900,"price":2.5,"orders":1},{"quantity":2700,"price":2.45,"orders":3}],"sell":[{"quantity":900,"price":2.85,"orders":1},{"quantity":1800,"price":2.9,"orders":2},{"quantity":900,"price":2.95,"orders":1},{"quantity":3600,"price":3.0,"orders":3},{"quantity":2700,"price":3.05,"orders":3}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|144499","symbol":"ZYDUSLIFE25SEP980PE","last_price":2.7,"volume":97200,"average_price":2.62,"oi":137700.0,"net_change":-0.65,"total_buy_quantity":175500.0,"total_sell_quantity":123300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1757670646318","oi_day_high":148500.0,"oi_day_low":136800.0},"NSE_FO:TATAMOTORS25SEP680PE":{"ohlc":{"open":4.7,"high":4.75,"low":3.2,"close":3.35},"depth":{"buy":[{"quantity":7200,"price":3.3,"orders":8},{"quantity":27200,"price":3.25,"orders":12},{"quantity":46400,"price":3.2,"orders":8},{"quantity":16800,"price":3.15,"orders":7},{"quantity":16800,"price":3.1,"orders":6}],"sell":[{"quantity":10400,"price":3.35,"orders":11},{"quantity":17600,"price":3.4,"orders":14},{"quantity":8800,"price":3.45,"orders":5},{"quantity":16000,"price":3.5,"orders":9},{"quantity":20000,"price":3.55,"orders":7}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|139517","symbol":"TATAMOTORS25SEP680PE","last_price":3.35,"volume":2576000,"average_price":3.62,"oi":2639200.0,"net_change":-1.9,"total_buy_quantity":620000.0,"total_sell_quantity":400000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.25,"last_trade_time":"1757671199414","oi_day_high":2695200.0,"oi_day_low":2612800.0},"NSE_FO:INDIGO25SEP5700CE":{"ohlc":{"open":95.3,"high":137.4,"low":93.15,"close":103.25},"depth":{"buy":[{"quantity":150,"price":102.85,"orders":1},{"quantity":150,"price":102.6,"orders":1},{"quantity":150,"price":102.35,"orders":1},{"quantity":300,"price":102.3,"orders":2},{"quantity":900,"price":102.25,"orders":2}],"sell":[{"quantity":300,"price":103.45,"orders":1},{"quantity":150,"price":103.5,"orders":1},{"quantity":300,"price":103.65,"orders":1},{"quantity":150,"price":103.95,"orders":1},{"quantity":1050,"price":104.0,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|96332","symbol":"INDIGO25SEP5700CE","last_price":103.25,"volume":1951650,"average_price":117.17,"oi":398250.0,"net_change":12.5,"total_buy_quantity":25350.0,"total_sell_quantity":62100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":389.85,"last_trade_time":"1757671197262","oi_day_high":502350.0,"oi_day_low":398250.0},"NSE_FO:ULTRACEMCO25SEP12500PE":{"ohlc":{"open":254.45,"high":263.35,"low":192.85,"close":234.65},"depth":{"buy":[{"quantity":50,"price":229.95,"orders":1},{"quantity":100,"price":229.8,"orders":2},{"quantity":50,"price":223.45,"orders":1},{"quantity":200,"price":223.4,"orders":3},{"quantity":50,"price":216.5,"orders":1}],"sell":[{"quantity":50,"price":239.45,"orders":1},{"quantity":50,"price":239.5,"orders":1},{"quantity":50,"price":239.55,"orders":1},{"quantity":50,"price":239.7,"orders":1},{"quantity":50,"price":240.0,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|131996","symbol":"ULTRACEMCO25SEP12500PE","last_price":234.65,"volume":39300,"average_price":223.61,"oi":34300.0,"net_change":-2.7,"total_buy_quantity":4850.0,"total_sell_quantity":4300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":501.95,"last_trade_time":"1757671197000","oi_day_high":35750.0,"oi_day_low":33150.0},"NSE_FO:SONACOMS25SEP450PE":{"ohlc":{"open":17.6,"high":27.35,"low":16.2,"close":25.4},"depth":{"buy":[{"quantity":1050,"price":25.35,"orders":1},{"quantity":1050,"price":25.3,"orders":1},{"quantity":1050,"price":25.25,"orders":1},{"quantity":1050,"price":25.2,"orders":1},{"quantity":1050,"price":24.8,"orders":1}],"sell":[{"quantity":1050,"price":25.95,"orders":1},{"quantity":1050,"price":26.0,"orders":1},{"quantity":1050,"price":26.05,"orders":1},{"quantity":1050,"price":26.2,"orders":1},{"quantity":1050,"price":26.25,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|124569","symbol":"SONACOMS25SEP450PE","last_price":25.4,"volume":282450,"average_price":22.72,"oi":582750.0,"net_change":6.35,"total_buy_quantity":136500.0,"total_sell_quantity":115500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.05,"last_trade_time":"1757671171443","oi_day_high":582750.0,"oi_day_low":549150.0},"NSE_FO:OIL25SEP390CE":{"ohlc":{"open":12.6,"high":16.15,"low":11.8,"close":13.85},"depth":{"buy":[{"quantity":2800,"price":13.85,"orders":2},{"quantity":2800,"price":13.8,"orders":2},{"quantity":1400,"price":13.75,"orders":1},{"quantity":1400,"price":13.7,"orders":1},{"quantity":1400,"price":13.65,"orders":1}],"sell":[{"quantity":1400,"price":14.1,"orders":1},{"quantity":1400,"price":14.3,"orders":1},{"quantity":1400,"price":14.35,"orders":1},{"quantity":1400,"price":14.4,"orders":1},{"quantity":1400,"price":14.95,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|114853","symbol":"OIL25SEP390CE","last_price":13.85,"volume":336000,"average_price":13.61,"oi":338800.0,"net_change":0.9,"total_buy_quantity":152600.0,"total_sell_quantity":233800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.95,"last_trade_time":"1757671175189","oi_day_high":368200.0,"oi_day_low":292600.0},"NSE_FO:NAUKRI25SEP1380PE":{"ohlc":{"open":34.65,"high":43.95,"low":34.65,"close":41.1},"depth":{"buy":[{"quantity":750,"price":40.8,"orders":2},{"quantity":375,"price":40.6,"orders":1},{"quantity":375,"price":40.5,"orders":1},{"quantity":375,"price":40.3,"orders":1},{"quantity":750,"price":38.6,"orders":1}],"sell":[{"quantity":375,"price":41.55,"orders":1},{"quantity":375,"price":41.6,"orders":1},{"quantity":375,"price":41.7,"orders":1},{"quantity":375,"price":41.8,"orders":1},{"quantity":375,"price":43.1,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|111028","symbol":"NAUKRI25SEP1380PE","last_price":41.1,"volume":16500,"average_price":39.46,"oi":87750.0,"net_change":4.2,"total_buy_quantity":41250.0,"total_sell_quantity":50625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.55,"last_trade_time":"1757670865834","oi_day_high":87750.0,"oi_day_low":82125.0},"NSE_FO:LUPIN25SEP1920CE":{"ohlc":{"open":137.6,"high":142.75,"low":127.45,"close":133.55},"depth":{"buy":[{"quantity":425,"price":131.5,"orders":1},{"quantity":425,"price":131.45,"orders":1},{"quantity":425,"price":131.3,"orders":1},{"quantity":1275,"price":127.85,"orders":1},{"quantity":1275,"price":126.85,"orders":1}],"sell":[{"quantity":425,"price":133.1,"orders":1},{"quantity":425,"price":133.2,"orders":1},{"quantity":425,"price":134.7,"orders":1},{"quantity":425,"price":134.75,"orders":1},{"quantity":425,"price":135.05,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|109971","symbol":"LUPIN25SEP1920CE","last_price":133.55,"volume":7225,"average_price":132.92,"oi":68425.0,"net_change":43.5,"total_buy_quantity":40800.0,"total_sell_quantity":23800.0,"lower_circuit_limit":17.55,"upper_circuit_limit":162.55,"last_trade_time":"1757670955314","oi_day_high":70975.0,"oi_day_low":68425.0},"NSE_FO:SBIN25SEP800CE":{"ohlc":{"open":30.0,"high":30.3,"low":27.0,"close":28.1},"depth":{"buy":[{"quantity":1500,"price":27.95,"orders":2},{"quantity":3000,"price":27.9,"orders":2},{"quantity":1500,"price":27.85,"orders":2},{"quantity":750,"price":27.15,"orders":1},{"quantity":750,"price":27.1,"orders":1}],"sell":[{"quantity":750,"price":28.25,"orders":1},{"quantity":1500,"price":28.3,"orders":2},{"quantity":6000,"price":28.35,"orders":3},{"quantity":3000,"price":28.4,"orders":2},{"quantity":750,"price":28.45,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|132444","symbol":"SBIN25SEP800CE","last_price":28.1,"volume":932250,"average_price":28.37,"oi":1224000.0,"net_change":-1.45,"total_buy_quantity":92250.0,"total_sell_quantity":428250.0,"lower_circuit_limit":4.85,"upper_circuit_limit":54.25,"last_trade_time":"1757671182256","oi_day_high":1260000.0,"oi_day_low":1085250.0},"NSE_FO:HDFCAMC25SEP5600PE":{"ohlc":{"open":38.0,"high":41.7,"low":35.3,"close":39.1},"depth":{"buy":[{"quantity":150,"price":37.65,"orders":1},{"quantity":150,"price":37.6,"orders":1},{"quantity":150,"price":37.15,"orders":1},{"quantity":1050,"price":37.1,"orders":2},{"quantity":150,"price":36.8,"orders":1}],"sell":[{"quantity":150,"price":39.0,"orders":1},{"quantity":150,"price":39.25,"orders":1},{"quantity":300,"price":39.3,"orders":1},{"quantity":300,"price":39.4,"orders":1},{"quantity":600,"price":39.5,"orders":3}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|90448","symbol":"HDFCAMC25SEP5600PE","last_price":39.1,"volume":42000,"average_price":38.74,"oi":79200.0,"net_change":-2.45,"total_buy_quantity":40500.0,"total_sell_quantity":43650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":143.25,"last_trade_time":"1757671193964","oi_day_high":85050.0,"oi_day_low":79200.0},"NSE_FO:TATACONSUM25SEP1060CE":{"ohlc":{"open":51.25,"high":53.6,"low":44.1,"close":49.0},"depth":{"buy":[{"quantity":550,"price":48.35,"orders":1},{"quantity":550,"price":48.3,"orders":1},{"quantity":550,"price":48.2,"orders":1},{"quantity":550,"price":48.1,"orders":1},{"quantity":550,"price":47.6,"orders":1}],"sell":[{"quantity":1100,"price":50.0,"orders":2},{"quantity":550,"price":50.05,"orders":1},{"quantity":550,"price":50.1,"orders":1},{"quantity":1100,"price":50.15,"orders":1},{"quantity":550,"price":50.25,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|138634","symbol":"TATACONSUM25SEP1060CE","last_price":49.0,"volume":24750,"average_price":48.54,"oi":52800.0,"net_change":-2.0,"total_buy_quantity":62700.0,"total_sell_quantity":86900.0,"lower_circuit_limit":14.25,"upper_circuit_limit":87.75,"last_trade_time":"1757671193011","oi_day_high":56100.0,"oi_day_low":52250.0},"NSE_FO:DRREDDY25SEP1260PE":{"ohlc":{"open":8.15,"high":8.5,"low":4.8,"close":6.05},"depth":{"buy":[{"quantity":625,"price":5.9,"orders":1},{"quantity":1875,"price":5.85,"orders":3},{"quantity":1250,"price":5.8,"orders":2},{"quantity":1250,"price":5.75,"orders":2},{"quantity":625,"price":5.7,"orders":1}],"sell":[{"quantity":625,"price":6.0,"orders":1},{"quantity":1875,"price":6.05,"orders":3},{"quantity":625,"price":6.1,"orders":1},{"quantity":1875,"price":6.15,"orders":3},{"quantity":1875,"price":6.2,"orders":3}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|82793","symbol":"DRREDDY25SEP1260PE","last_price":6.05,"volume":549375,"average_price":6.19,"oi":491875.0,"net_change":-2.9,"total_buy_quantity":612500.0,"total_sell_quantity":138750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.95,"last_trade_time":"1757671093126","oi_day_high":519375.0,"oi_day_low":443750.0},"NSE_FO:FEDERALBNK25SEP192.5PE":{"ohlc":{"open":1.4,"high":2.15,"low":1.3,"close":1.85},"depth":{"buy":[{"quantity":20000,"price":1.85,"orders":4},{"quantity":30000,"price":1.8,"orders":4},{"quantity":15000,"price":1.75,"orders":2},{"quantity":25000,"price":1.7,"orders":3},{"quantity":10000,"price":1.65,"orders":2}],"sell":[{"quantity":15000,"price":1.9,"orders":3},{"quantity":25000,"price":1.95,"orders":4},{"quantity":25000,"price":2.0,"orders":5},{"quantity":20000,"price":2.05,"orders":4},{"quantity":30000,"price":2.1,"orders":4}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|84382","symbol":"FEDERALBNK25SEP192.5PE","last_price":1.85,"volume":1735000,"average_price":1.79,"oi":1625000.0,"net_change":0.45,"total_buy_quantity":1540000.0,"total_sell_quantity":705000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1757671157233","oi_day_high":1685000.0,"oi_day_low":1510000.0},"NSE_FO:EICHERMOT25SEP6150CE":{"ohlc":{"open":745.0,"high":770.0,"low":745.0,"close":770.0},"depth":{"buy":[{"quantity":700,"price":745.3,"orders":2},{"quantity":175,"price":745.25,"orders":1},{"quantity":175,"price":745.15,"orders":1},{"quantity":175,"price":745.1,"orders":1},{"quantity":175,"price":745.05,"orders":1}],"sell":[{"quantity":175,"price":762.85,"orders":1},{"quantity":175,"price":762.95,"orders":1},{"quantity":175,"price":763.05,"orders":1},{"quantity":700,"price":782.5,"orders":1},{"quantity":700,"price":782.95,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|83028","symbol":"EICHERMOT25SEP6150CE","last_price":770.0,"volume":525,"average_price":753.33,"oi":16275.0,"net_change":129.7,"total_buy_quantity":14175.0,"total_sell_quantity":12775.0,"lower_circuit_limit":351.55,"upper_circuit_limit":929.05,"last_trade_time":"1757657960950","oi_day_high":16625.0,"oi_day_low":16275.0},"NSE_FO:BAJAJ-AUTO25SEP8700CE":{"ohlc":{"open":362.7,"high":394.0,"low":362.7,"close":385.15},"depth":{"buy":[{"quantity":75,"price":383.75,"orders":1},{"quantity":75,"price":383.65,"orders":1},{"quantity":75,"price":383.6,"orders":1},{"quantity":75,"price":383.55,"orders":1},{"quantity":75,"price":383.05,"orders":1}],"sell":[{"quantity":75,"price":389.5,"orders":1},{"quantity":75,"price":389.55,"orders":1},{"quantity":75,"price":389.6,"orders":1},{"quantity":75,"price":389.7,"orders":1},{"quantity":150,"price":390.95,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|66760","symbol":"BAJAJ-AUTO25SEP8700CE","last_price":385.15,"volume":2700,"average_price":372.36,"oi":40050.0,"net_change":-84.2,"total_buy_quantity":9150.0,"total_sell_quantity":11550.0,"lower_circuit_limit":123.25,"upper_circuit_limit":815.45,"last_trade_time":"1757671197811","oi_day_high":40050.0,"oi_day_low":39075.0},"NSE_FO:TIINDIA25SEP2950PE":{"ohlc":{"open":11.65,"high":13.65,"low":10.35,"close":10.35},"depth":{"buy":[{"quantity":200,"price":8.85,"orders":1},{"quantity":200,"price":8.8,"orders":1},{"quantity":200,"price":8.7,"orders":1},{"quantity":200,"price":8.65,"orders":1},{"quantity":200,"price":8.1,"orders":1}],"sell":[{"quantity":200,"price":10.2,"orders":1},{"quantity":200,"price":10.25,"orders":1},{"quantity":200,"price":10.55,"orders":1},{"quantity":200,"price":10.6,"orders":1},{"quantity":200,"price":11.3,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|130137","symbol":"TIINDIA25SEP2950PE","last_price":10.35,"volume":7000,"average_price":12.04,"oi":18800.0,"net_change":-2.45,"total_buy_quantity":73600.0,"total_sell_quantity":24000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.9,"last_trade_time":"1757670963746","oi_day_high":21600.0,"oi_day_low":18400.0},"NSE_FO:HUDCO25SEP205CE":{"ohlc":{"open":15.05,"high":15.35,"low":12.8,"close":13.8},"depth":{"buy":[{"quantity":5550,"price":13.8,"orders":2},{"quantity":2775,"price":13.7,"orders":1},{"quantity":2775,"price":13.6,"orders":1},{"quantity":2775,"price":13.55,"orders":1},{"quantity":5550,"price":13.25,"orders":1}],"sell":[{"quantity":2775,"price":14.0,"orders":1},{"quantity":2775,"price":14.05,"orders":1},{"quantity":2775,"price":14.1,"orders":1},{"quantity":2775,"price":14.25,"orders":1},{"quantity":2775,"price":14.3,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|92385","symbol":"HUDCO25SEP205CE","last_price":13.8,"volume":77700,"average_price":13.74,"oi":233100.0,"net_change":-0.6,"total_buy_quantity":280275.0,"total_sell_quantity":330225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.4,"last_trade_time":"1757670177995","oi_day_high":235875.0,"oi_day_low":230325.0},"NSE_FO:OFSS25SEP8400CE":{"ohlc":{"open":728.0,"high":728.0,"low":728.0,"close":728.0},"depth":{"buy":[{"quantity":75,"price":528.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":75,"price":700.0,"orders":1},{"quantity":750,"price":727.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|120257","symbol":"OFSS25SEP8400CE","last_price":728.0,"volume":75,"average_price":728.0,"oi":9075.0,"net_change":-60.4,"total_buy_quantity":75.0,"total_sell_quantity":825.0,"lower_circuit_limit":282.1,"upper_circuit_limit":1294.7,"last_trade_time":"1757668475974","oi_day_high":9075.0,"oi_day_low":9075.0},"NSE_FO:AXISBANK25SEP1050CE":{"ohlc":{"open":49.75,"high":63.05,"low":49.75,"close":60.8},"depth":{"buy":[{"quantity":625,"price":60.2,"orders":1},{"quantity":4375,"price":60.15,"orders":1},{"quantity":625,"price":60.1,"orders":1},{"quantity":625,"price":60.05,"orders":1},{"quantity":625,"price":59.8,"orders":1}],"sell":[{"quantity":625,"price":61.05,"orders":1},{"quantity":4375,"price":61.2,"orders":1},{"quantity":625,"price":61.25,"orders":1},{"quantity":625,"price":61.4,"orders":1},{"quantity":625,"price":61.45,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|66103","symbol":"AXISBANK25SEP1050CE","last_price":60.8,"volume":363750,"average_price":58.91,"oi":606875.0,"net_change":14.55,"total_buy_quantity":54375.0,"total_sell_quantity":75000.0,"lower_circuit_limit":12.05,"upper_circuit_limit":108.95,"last_trade_time":"1757671176821","oi_day_high":698750.0,"oi_day_low":606875.0},"NSE_FO:DIXON25SEP16750PE":{"ohlc":{"open":86.65,"high":94.85,"low":68.15,"close":70.3},"depth":{"buy":[{"quantity":50,"price":68.75,"orders":1},{"quantity":50,"price":68.05,"orders":1},{"quantity":1850,"price":68.0,"orders":4},{"quantity":200,"price":65.2,"orders":1},{"quantity":50,"price":65.05,"orders":1}],"sell":[{"quantity":50,"price":72.55,"orders":1},{"quantity":50,"price":72.6,"orders":1},{"quantity":50,"price":72.65,"orders":1},{"quantity":50,"price":73.05,"orders":1},{"quantity":50,"price":73.1,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|81760","symbol":"DIXON25SEP16750PE","last_price":70.3,"volume":35100,"average_price":79.25,"oi":30800.0,"net_change":-15.55,"total_buy_quantity":11650.0,"total_sell_quantity":4100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":368.0,"last_trade_time":"1757671177379","oi_day_high":35900.0,"oi_day_low":30800.0},"NSE_FO:POWERGRID25SEP270CE":{"ohlc":{"open":18.35,"high":18.85,"low":17.0,"close":18.8},"depth":{"buy":[{"quantity":3800,"price":18.7,"orders":2},{"quantity":1900,"price":18.65,"orders":1},{"quantity":1900,"price":18.6,"orders":1},{"quantity":1900,"price":18.2,"orders":1},{"quantity":5700,"price":17.6,"orders":1}],"sell":[{"quantity":1900,"price":19.15,"orders":1},{"quantity":1900,"price":19.2,"orders":1},{"quantity":1900,"price":19.25,"orders":1},{"quantity":1900,"price":19.3,"orders":1},{"quantity":1900,"price":19.35,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|127785","symbol":"POWERGRID25SEP270CE","last_price":18.8,"volume":38000,"average_price":18.21,"oi":197600.0,"net_change":-0.1,"total_buy_quantity":180500.0,"total_sell_quantity":167200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.9,"last_trade_time":"1757671032855","oi_day_high":203300.0,"oi_day_low":195700.0},"NSE_FO:TCS25SEP3100PE":{"ohlc":{"open":26.0,"high":36.55,"low":25.0,"close":29.25},"depth":{"buy":[{"quantity":175,"price":28.95,"orders":1},{"quantity":175,"price":28.9,"orders":1},{"quantity":1050,"price":28.85,"orders":1},{"quantity":175,"price":28.8,"orders":1},{"quantity":525,"price":28.7,"orders":2}],"sell":[{"quantity":1925,"price":29.3,"orders":1},{"quantity":700,"price":29.45,"orders":2},{"quantity":350,"price":29.5,"orders":2},{"quantity":175,"price":29.55,"orders":1},{"quantity":350,"price":29.6,"orders":2}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|129381","symbol":"TCS25SEP3100PE","last_price":29.25,"volume":895650,"average_price":30.46,"oi":1016400.0,"net_change":-5.85,"total_buy_quantity":208775.0,"total_sell_quantity":79100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.45,"last_trade_time":"1757671192177","oi_day_high":1058225.0,"oi_day_low":999425.0},"NSE_FO:RECLTD25SEP350PE":{"ohlc":{"open":1.45,"high":1.75,"low":1.25,"close":1.3},"depth":{"buy":[{"quantity":35700,"price":1.25,"orders":5},{"quantity":3825,"price":1.2,"orders":3},{"quantity":6375,"price":1.15,"orders":5},{"quantity":10200,"price":1.1,"orders":6},{"quantity":3825,"price":1.05,"orders":3}],"sell":[{"quantity":16575,"price":1.35,"orders":8},{"quantity":15300,"price":1.4,"orders":5},{"quantity":10200,"price":1.45,"orders":3},{"quantity":8925,"price":1.5,"orders":2},{"quantity":48450,"price":1.55,"orders":6}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|120464","symbol":"RECLTD25SEP350PE","last_price":1.3,"volume":850425,"average_price":1.54,"oi":1865325.0,"net_change":-0.3,"total_buy_quantity":386325.0,"total_sell_quantity":377400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1757671159171","oi_day_high":1966050.0,"oi_day_low":1865325.0},"NSE_FO:MARUTI25SEP14800CE":{"ohlc":{"open":510.0,"high":601.0,"low":510.0,"close":566.0},"depth":{"buy":[{"quantity":100,"price":553.1,"orders":2},{"quantity":50,"price":553.05,"orders":1},{"quantity":50,"price":553.0,"orders":1},{"quantity":100,"price":552.95,"orders":2},{"quantity":50,"price":552.8,"orders":1}],"sell":[{"quantity":50,"price":574.85,"orders":1},{"quantity":50,"price":574.9,"orders":1},{"quantity":50,"price":575.0,"orders":1},{"quantity":50,"price":600.0,"orders":1},{"quantity":50,"price":602.0,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|111954","symbol":"MARUTI25SEP14800CE","last_price":566.0,"volume":13700,"average_price":562.04,"oi":119950.0,"net_change":107.8,"total_buy_quantity":3550.0,"total_sell_quantity":3000.0,"lower_circuit_limit":43.1,"upper_circuit_limit":1232.3,"last_trade_time":"1757670666753","oi_day_high":120900.0,"oi_day_low":119950.0},"NSE_FO:TITAGARH25SEP840PE":{"ohlc":{"open":5.9,"high":5.9,"low":2.8,"close":3.0},"depth":{"buy":[{"quantity":3625,"price":2.95,"orders":5},{"quantity":2175,"price":2.9,"orders":2},{"quantity":2175,"price":2.85,"orders":2},{"quantity":4350,"price":2.8,"orders":4},{"quantity":3625,"price":2.75,"orders":4}],"sell":[{"quantity":2900,"price":3.05,"orders":4},{"quantity":4350,"price":3.1,"orders":6},{"quantity":2900,"price":3.15,"orders":4},{"quantity":2900,"price":3.2,"orders":4},{"quantity":5075,"price":3.25,"orders":6}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|142120","symbol":"TITAGARH25SEP840PE","last_price":3.0,"volume":472700,"average_price":3.62,"oi":221125.0,"net_change":-3.35,"total_buy_quantity":308125.0,"total_sell_quantity":192125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.45,"last_trade_time":"1757671195678","oi_day_high":233450.0,"oi_day_low":158050.0},"NSE_FO:SOLARINDS25SEP14000CE":{"ohlc":{"open":423.3,"high":860.0,"low":412.0,"close":642.7},"depth":{"buy":[{"quantity":75,"price":643.45,"orders":1},{"quantity":75,"price":643.4,"orders":1},{"quantity":75,"price":643.3,"orders":1},{"quantity":75,"price":643.2,"orders":1},{"quantity":75,"price":643.0,"orders":1}],"sell":[{"quantity":75,"price":655.65,"orders":1},{"quantity":75,"price":655.7,"orders":1},{"quantity":75,"price":655.8,"orders":1},{"quantity":75,"price":655.9,"orders":1},{"quantity":75,"price":656.1,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|135310","symbol":"SOLARINDS25SEP14000CE","last_price":642.7,"volume":104100,"average_price":588.08,"oi":23550.0,"net_change":237.8,"total_buy_quantity":10200.0,"total_sell_quantity":5100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1706.65,"last_trade_time":"1757671155586","oi_day_high":41700.0,"oi_day_low":23475.0},"NSE_FO:DIVISLAB25SEP6100PE":{"ohlc":{"open":146.8,"high":157.0,"low":116.7,"close":147.0},"depth":{"buy":[{"quantity":100,"price":146.1,"orders":1},{"quantity":100,"price":146.05,"orders":1},{"quantity":100,"price":146.0,"orders":1},{"quantity":100,"price":145.95,"orders":1},{"quantity":100,"price":145.65,"orders":1}],"sell":[{"quantity":100,"price":148.3,"orders":1},{"quantity":100,"price":148.75,"orders":1},{"quantity":100,"price":148.8,"orders":1},{"quantity":100,"price":149.55,"orders":1},{"quantity":100,"price":150.75,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|81302","symbol":"DIVISLAB25SEP6100PE","last_price":147.0,"volume":58800,"average_price":133.57,"oi":54200.0,"net_change":-5.7,"total_buy_quantity":12400.0,"total_sell_quantity":11400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":315.55,"last_trade_time":"1757671184418","oi_day_high":54900.0,"oi_day_low":52400.0},"NSE_FO:HDFCBANK25SEP960CE":{"ohlc":{"open":18.9,"high":19.95,"low":16.25,"close":17.8},"depth":{"buy":[{"quantity":4400,"price":17.7,"orders":4},{"quantity":8800,"price":17.65,"orders":6},{"quantity":7700,"price":17.6,"orders":3},{"quantity":6600,"price":17.55,"orders":4},{"quantity":15400,"price":17.5,"orders":9}],"sell":[{"quantity":2200,"price":18.0,"orders":2},{"quantity":5500,"price":18.05,"orders":5},{"quantity":4400,"price":18.1,"orders":4},{"quantity":6600,"price":18.15,"orders":6},{"quantity":19800,"price":18.2,"orders":9}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|90944","symbol":"HDFCBANK25SEP960CE","last_price":17.8,"volume":7185200,"average_price":17.93,"oi":3190000.0,"net_change":-0.55,"total_buy_quantity":341000.0,"total_sell_quantity":628100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.35,"last_trade_time":"1757671198593","oi_day_high":3856600.0,"oi_day_low":3170200.0},"NSE_FO:BHARTIARTL25SEP1880CE":{"ohlc":{"open":54.95,"high":54.95,"low":42.65,"close":43.9},"depth":{"buy":[{"quantity":475,"price":43.9,"orders":1},{"quantity":475,"price":43.65,"orders":1},{"quantity":475,"price":43.5,"orders":1},{"quantity":475,"price":43.45,"orders":1},{"quantity":475,"price":43.4,"orders":1}],"sell":[{"quantity":475,"price":44.0,"orders":1},{"quantity":950,"price":44.3,"orders":2},{"quantity":475,"price":44.35,"orders":1},{"quantity":475,"price":44.4,"orders":1},{"quantity":475,"price":44.45,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|73378","symbol":"BHARTIARTL25SEP1880CE","last_price":43.9,"volume":223725,"average_price":47.53,"oi":272650.0,"net_change":-5.8,"total_buy_quantity":66500.0,"total_sell_quantity":70300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":99.5,"last_trade_time":"1757671157347","oi_day_high":280725.0,"oi_day_low":267900.0},"NSE_FO:UNIONBANK25SEP127.5CE":{"ohlc":{"open":6.9,"high":7.75,"low":6.85,"close":7.45},"depth":{"buy":[{"quantity":4425,"price":7.35,"orders":1},{"quantity":8850,"price":7.3,"orders":2},{"quantity":4425,"price":7.25,"orders":1},{"quantity":4425,"price":7.15,"orders":1},{"quantity":4425,"price":7.1,"orders":1}],"sell":[{"quantity":8850,"price":7.5,"orders":2},{"quantity":4425,"price":7.6,"orders":1},{"quantity":4425,"price":7.65,"orders":1},{"quantity":4425,"price":7.75,"orders":1},{"quantity":66375,"price":7.8,"orders":3}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|132437","symbol":"UNIONBANK25SEP127.5CE","last_price":7.45,"volume":128325,"average_price":7.35,"oi":455775.0,"net_change":0.0,"total_buy_quantity":522150.0,"total_sell_quantity":557550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.45,"last_trade_time":"1757670949298","oi_day_high":469050.0,"oi_day_low":455775.0},"NSE_FO:MPHASIS25SEP2850PE":{"ohlc":{"open":40.45,"high":50.75,"low":38.85,"close":46.0},"depth":{"buy":[{"quantity":275,"price":43.45,"orders":1},{"quantity":275,"price":43.4,"orders":1},{"quantity":275,"price":43.35,"orders":1},{"quantity":275,"price":43.3,"orders":1},{"quantity":275,"price":43.25,"orders":1}],"sell":[{"quantity":275,"price":46.65,"orders":1},{"quantity":275,"price":46.7,"orders":1},{"quantity":275,"price":46.8,"orders":1},{"quantity":275,"price":46.85,"orders":1},{"quantity":275,"price":47.65,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|110307","symbol":"MPHASIS25SEP2850PE","last_price":46.0,"volume":41250,"average_price":46.62,"oi":42075.0,"net_change":0.4,"total_buy_quantity":33000.0,"total_sell_quantity":47025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":107.6,"last_trade_time":"1757671188916","oi_day_high":48125.0,"oi_day_low":41800.0},"NSE_FO:NMDC25SEP68CE":{"ohlc":{"open":8.85,"high":9.1,"low":8.85,"close":8.95},"depth":{"buy":[{"quantity":13500,"price":8.8,"orders":1},{"quantity":27000,"price":8.75,"orders":2},{"quantity":13500,"price":8.7,"orders":1},{"quantity":13500,"price":8.55,"orders":1},{"quantity":27000,"price":8.35,"orders":1}],"sell":[{"quantity":13500,"price":8.85,"orders":1},{"quantity":27000,"price":8.9,"orders":2},{"quantity":13500,"price":8.95,"orders":1},{"quantity":13500,"price":9.1,"orders":1},{"quantity":54000,"price":9.15,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|118387","symbol":"NMDC25SEP68CE","last_price":8.95,"volume":54000,"average_price":8.98,"oi":486000.0,"net_change":0.55,"total_buy_quantity":742500.0,"total_sell_quantity":999000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.4,"last_trade_time":"1757670420985","oi_day_high":513000.0,"oi_day_low":486000.0},"NSE_FO:SHREECEM25SEP29750PE":{"ohlc":{"open":484.25,"high":598.05,"low":484.25,"close":571.65},"depth":{"buy":[{"quantity":50,"price":542.2,"orders":2},{"quantity":25,"price":542.15,"orders":1},{"quantity":25,"price":541.75,"orders":1},{"quantity":25,"price":510.6,"orders":1},{"quantity":50,"price":507.3,"orders":1}],"sell":[{"quantity":25,"price":604.5,"orders":1},{"quantity":25,"price":604.55,"orders":1},{"quantity":25,"price":606.45,"orders":1},{"quantity":25,"price":611.4,"orders":1},{"quantity":25,"price":620.95,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|123189","symbol":"SHREECEM25SEP29750PE","last_price":571.65,"volume":950,"average_price":548.72,"oi":1075.0,"net_change":66.35,"total_buy_quantity":2500.0,"total_sell_quantity":2550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1056.8,"last_trade_time":"1757670541065","oi_day_high":1450.0,"oi_day_low":1075.0},"NSE_FO:MCX25SEP7400PE":{"ohlc":{"open":128.05,"high":128.05,"low":70.55,"close":82.7},"depth":{"buy":[{"quantity":125,"price":80.65,"orders":1},{"quantity":125,"price":80.6,"orders":1},{"quantity":250,"price":80.05,"orders":2},{"quantity":2000,"price":80.0,"orders":1},{"quantity":125,"price":79.55,"orders":1}],"sell":[{"quantity":125,"price":82.95,"orders":1},{"quantity":125,"price":83.0,"orders":1},{"quantity":125,"price":84.5,"orders":1},{"quantity":125,"price":84.55,"orders":1},{"quantity":125,"price":84.6,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|113270","symbol":"MCX25SEP7400PE","last_price":82.7,"volume":185375,"average_price":86.98,"oi":58750.0,"net_change":-62.3,"total_buy_quantity":21375.0,"total_sell_quantity":14250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":365.9,"last_trade_time":"1757671188616","oi_day_high":70000.0,"oi_day_low":58750.0},"NSE_FO:BLUESTARCO25SEP1880CE":{"ohlc":{"open":50.0,"high":54.45,"low":46.05,"close":49.15},"depth":{"buy":[{"quantity":325,"price":47.5,"orders":1},{"quantity":325,"price":47.4,"orders":1},{"quantity":325,"price":47.3,"orders":1},{"quantity":650,"price":46.0,"orders":2},{"quantity":325,"price":45.55,"orders":1}],"sell":[{"quantity":325,"price":49.6,"orders":1},{"quantity":325,"price":49.7,"orders":1},{"quantity":325,"price":49.8,"orders":1},{"quantity":325,"price":53.0,"orders":1},{"quantity":975,"price":55.95,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|74557","symbol":"BLUESTARCO25SEP1880CE","last_price":49.15,"volume":30550,"average_price":50.62,"oi":19500.0,"net_change":-1.25,"total_buy_quantity":58825.0,"total_sell_quantity":24050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":121.15,"last_trade_time":"1757671095609","oi_day_high":19500.0,"oi_day_low":13000.0},"NSE_FO:TATACHEM25SEP920PE":{"ohlc":{"open":4.35,"high":6.2,"low":4.1,"close":4.95},"depth":{"buy":[{"quantity":1300,"price":4.9,"orders":1},{"quantity":650,"price":4.85,"orders":1},{"quantity":650,"price":4.8,"orders":1},{"quantity":650,"price":4.65,"orders":1},{"quantity":650,"price":4.6,"orders":1}],"sell":[{"quantity":1300,"price":4.95,"orders":2},{"quantity":1300,"price":5.0,"orders":2},{"quantity":1300,"price":5.05,"orders":2},{"quantity":1300,"price":5.2,"orders":2},{"quantity":2600,"price":5.25,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|138011","symbol":"TATACHEM25SEP920PE","last_price":4.95,"volume":90350,"average_price":5.1,"oi":111800.0,"net_change":0.45,"total_buy_quantity":161200.0,"total_sell_quantity":100100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.5,"last_trade_time":"1757671192113","oi_day_high":117000.0,"oi_day_low":107250.0},"NSE_FO:LTF25SEP217.5PE":{"ohlc":{"open":0.95,"high":0.95,"low":0.65,"close":0.7},"depth":{"buy":[{"quantity":22310,"price":0.65,"orders":5},{"quantity":22310,"price":0.6,"orders":5},{"quantity":17848,"price":0.55,"orders":4},{"quantity":84778,"price":0.5,"orders":5},{"quantity":84778,"price":0.45,"orders":3}],"sell":[{"quantity":17848,"price":0.7,"orders":3},{"quantity":31234,"price":0.75,"orders":6},{"quantity":31234,"price":0.8,"orders":5},{"quantity":31234,"price":0.85,"orders":5},{"quantity":13386,"price":0.9,"orders":3}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|105415","symbol":"LTF25SEP217.5PE","last_price":0.7,"volume":133860,"average_price":0.76,"oi":477434.0,"net_change":-0.25,"total_buy_quantity":1356448.0,"total_sell_quantity":834394.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1757670256596","oi_day_high":495282.0,"oi_day_low":477434.0},"NSE_FO:IDFCFIRSTB25SEP68CE":{"ohlc":{"open":4.85,"high":4.85,"low":4.6,"close":4.65},"depth":{"buy":[{"quantity":9275,"price":4.65,"orders":1},{"quantity":27825,"price":4.6,"orders":3},{"quantity":18550,"price":4.55,"orders":2},{"quantity":18550,"price":4.5,"orders":2},{"quantity":37100,"price":4.45,"orders":2}],"sell":[{"quantity":37100,"price":4.75,"orders":4},{"quantity":27825,"price":4.8,"orders":3},{"quantity":18550,"price":4.85,"orders":2},{"quantity":46375,"price":4.9,"orders":3},{"quantity":83475,"price":4.95,"orders":5}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|96692","symbol":"IDFCFIRSTB25SEP68CE","last_price":4.65,"volume":185500,"average_price":4.69,"oi":1910650.0,"net_change":-0.25,"total_buy_quantity":927500.0,"total_sell_quantity":1159375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.9,"last_trade_time":"1757667993780","oi_day_high":1938475.0,"oi_day_low":1910650.0},"NSE_FO:TITAGARH25SEP840CE":{"ohlc":{"open":72.0,"high":94.35,"low":72.0,"close":93.0},"depth":{"buy":[{"quantity":725,"price":92.65,"orders":1},{"quantity":725,"price":91.15,"orders":1},{"quantity":725,"price":91.0,"orders":1},{"quantity":725,"price":90.95,"orders":1},{"quantity":725,"price":90.55,"orders":1}],"sell":[{"quantity":725,"price":93.85,"orders":1},{"quantity":725,"price":93.9,"orders":1},{"quantity":725,"price":93.95,"orders":1},{"quantity":725,"price":94.0,"orders":1},{"quantity":725,"price":94.3,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|142119","symbol":"TITAGARH25SEP840CE","last_price":93.0,"volume":34075,"average_price":85.6,"oi":45675.0,"net_change":20.95,"total_buy_quantity":80475.0,"total_sell_quantity":93525.0,"lower_circuit_limit":13.2,"upper_circuit_limit":130.9,"last_trade_time":"1757669851725","oi_day_high":55825.0,"oi_day_low":45675.0},"NSE_FO:VOLTAS25SEP1360CE":{"ohlc":{"open":56.45,"high":56.75,"low":48.4,"close":52.3},"depth":{"buy":[{"quantity":375,"price":51.4,"orders":1},{"quantity":375,"price":48.9,"orders":1},{"quantity":375,"price":48.25,"orders":1},{"quantity":375,"price":48.2,"orders":1},{"quantity":375,"price":48.1,"orders":1}],"sell":[{"quantity":375,"price":53.6,"orders":1},{"quantity":375,"price":53.7,"orders":1},{"quantity":375,"price":53.8,"orders":1},{"quantity":375,"price":54.1,"orders":1},{"quantity":1125,"price":56.8,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|144146","symbol":"VOLTAS25SEP1360CE","last_price":52.3,"volume":30375,"average_price":53.47,"oi":64500.0,"net_change":2.5,"total_buy_quantity":36000.0,"total_sell_quantity":23625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":104.7,"last_trade_time":"1757671184081","oi_day_high":66750.0,"oi_day_low":64500.0},"NSE_FO:CROMPTON25SEP325CE":{"ohlc":{"open":4.5,"high":4.6,"low":3.3,"close":3.4},"depth":{"buy":[{"quantity":7200,"price":3.4,"orders":3},{"quantity":10800,"price":3.35,"orders":5},{"quantity":12600,"price":3.3,"orders":6},{"quantity":16200,"price":3.25,"orders":4},{"quantity":41400,"price":3.2,"orders":4}],"sell":[{"quantity":1800,"price":3.5,"orders":1},{"quantity":7200,"price":3.55,"orders":4},{"quantity":12600,"price":3.6,"orders":6},{"quantity":3600,"price":3.65,"orders":2},{"quantity":5400,"price":3.7,"orders":3}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|79145","symbol":"CROMPTON25SEP325CE","last_price":3.4,"volume":718200,"average_price":4.06,"oi":743400.0,"net_change":-0.7,"total_buy_quantity":601200.0,"total_sell_quantity":473400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.1,"last_trade_time":"1757671189412","oi_day_high":770400.0,"oi_day_low":678600.0},"NSE_FO:GODREJCP25SEP1260PE":{"ohlc":{"open":30.35,"high":45.2,"low":29.35,"close":34.5},"depth":{"buy":[{"quantity":500,"price":34.2,"orders":1},{"quantity":500,"price":34.15,"orders":1},{"quantity":500,"price":34.05,"orders":1},{"quantity":500,"price":34.0,"orders":1},{"quantity":500,"price":33.85,"orders":1}],"sell":[{"quantity":500,"price":34.9,"orders":1},{"quantity":1000,"price":34.95,"orders":2},{"quantity":1000,"price":35.0,"orders":1},{"quantity":500,"price":35.25,"orders":1},{"quantity":500,"price":35.3,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|86437","symbol":"GODREJCP25SEP1260PE","last_price":34.5,"volume":552500,"average_price":40.16,"oi":122000.0,"net_change":7.3,"total_buy_quantity":96500.0,"total_sell_quantity":88500.0,"lower_circuit_limit":0.55,"upper_circuit_limit":53.85,"last_trade_time":"1757671132908","oi_day_high":166500.0,"oi_day_low":119000.0},"NSE_FO:BHARTIARTL25SEP1880PE":{"ohlc":{"open":10.6,"high":12.9,"low":9.1,"close":11.5},"depth":{"buy":[{"quantity":475,"price":11.55,"orders":1},{"quantity":1900,"price":11.5,"orders":4},{"quantity":1425,"price":11.45,"orders":3},{"quantity":950,"price":11.4,"orders":2},{"quantity":950,"price":11.35,"orders":2}],"sell":[{"quantity":475,"price":11.75,"orders":1},{"quantity":950,"price":11.8,"orders":2},{"quantity":950,"price":11.85,"orders":2},{"quantity":1900,"price":11.9,"orders":4},{"quantity":1425,"price":11.95,"orders":2}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|73379","symbol":"BHARTIARTL25SEP1880PE","last_price":11.5,"volume":1201275,"average_price":11.1,"oi":540075.0,"net_change":-0.3,"total_buy_quantity":575225.0,"total_sell_quantity":125400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.85,"last_trade_time":"1757671192384","oi_day_high":578075.0,"oi_day_low":530575.0},"NSE_FO:ADANIENSOL25SEP780CE":{"ohlc":{"open":48.1,"high":56.1,"low":43.3,"close":55.3},"depth":{"buy":[{"quantity":675,"price":55.0,"orders":1},{"quantity":675,"price":54.85,"orders":1},{"quantity":675,"price":54.8,"orders":1},{"quantity":675,"price":54.6,"orders":1},{"quantity":1350,"price":53.85,"orders":1}],"sell":[{"quantity":675,"price":56.05,"orders":1},{"quantity":1350,"price":56.1,"orders":1},{"quantity":675,"price":56.4,"orders":1},{"quantity":1350,"price":56.5,"orders":2},{"quantity":675,"price":57.0,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|61577","symbol":"ADANIENSOL25SEP780CE","last_price":55.3,"volume":175500,"average_price":51.05,"oi":699300.0,"net_change":9.25,"total_buy_quantity":121500.0,"total_sell_quantity":60075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":94.35,"last_trade_time":"1757671141500","oi_day_high":744525.0,"oi_day_low":699300.0},"NSE_FO:CAMS25SEP3700CE":{"ohlc":{"open":218.75,"high":220.0,"low":180.45,"close":189.0},"depth":{"buy":[{"quantity":150,"price":199.3,"orders":1},{"quantity":150,"price":199.2,"orders":1},{"quantity":150,"price":199.0,"orders":1},{"quantity":150,"price":180.0,"orders":1},{"quantity":1500,"price":174.9,"orders":1}],"sell":[{"quantity":150,"price":204.35,"orders":1},{"quantity":150,"price":204.45,"orders":1},{"quantity":150,"price":204.55,"orders":1},{"quantity":750,"price":229.15,"orders":1},{"quantity":1500,"price":231.8,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|73960","symbol":"CAMS25SEP3700CE","last_price":189.0,"volume":3000,"average_price":204.46,"oi":34350.0,"net_change":-7.25,"total_buy_quantity":14550.0,"total_sell_quantity":12000.0,"lower_circuit_limit":13.35,"upper_circuit_limit":379.15,"last_trade_time":"1757665453992","oi_day_high":35400.0,"oi_day_low":34350.0},"NSE_FO:AMBER25SEP7200CE":{"ohlc":{"open":839.85,"high":839.85,"low":802.9,"close":802.9},"depth":{"buy":[{"quantity":100,"price":762.35,"orders":1},{"quantity":100,"price":762.3,"orders":1},{"quantity":100,"price":762.25,"orders":1},{"quantity":100,"price":762.15,"orders":1},{"quantity":100,"price":760.5,"orders":1}],"sell":[{"quantity":100,"price":776.5,"orders":1},{"quantity":100,"price":776.55,"orders":1},{"quantity":100,"price":800.4,"orders":1},{"quantity":400,"price":800.45,"orders":1},{"quantity":500,"price":805.4,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|65974","symbol":"AMBER25SEP7200CE","last_price":802.9,"volume":200,"average_price":821.37,"oi":700.0,"net_change":177.9,"total_buy_quantity":7000.0,"total_sell_quantity":6400.0,"lower_circuit_limit":294.85,"upper_circuit_limit":1407.05,"last_trade_time":"1757664908264","oi_day_high":700.0,"oi_day_low":600.0},"NSE_FO:INDIANB25SEP650PE":{"ohlc":{"open":2.7,"high":3.1,"low":2.25,"close":2.4},"depth":{"buy":[{"quantity":1000,"price":2.3,"orders":1},{"quantity":1000,"price":2.25,"orders":1},{"quantity":2000,"price":2.2,"orders":2},{"quantity":9000,"price":2.15,"orders":4},{"quantity":6000,"price":2.1,"orders":2}],"sell":[{"quantity":5000,"price":2.45,"orders":3},{"quantity":1000,"price":2.5,"orders":1},{"quantity":4000,"price":2.55,"orders":4},{"quantity":1000,"price":2.6,"orders":1},{"quantity":9000,"price":2.65,"orders":5}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|96190","symbol":"INDIANB25SEP650PE","last_price":2.4,"volume":75000,"average_price":2.75,"oi":139000.0,"net_change":-0.75,"total_buy_quantity":181000.0,"total_sell_quantity":254000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1757671190473","oi_day_high":173000.0,"oi_day_low":139000.0},"NSE_FO:CDSL25SEP1460CE":{"ohlc":{"open":98.65,"high":104.95,"low":96.4,"close":101.0},"depth":{"buy":[{"quantity":950,"price":98.2,"orders":2},{"quantity":475,"price":96.5,"orders":1},{"quantity":1425,"price":93.6,"orders":1},{"quantity":5700,"price":88.65,"orders":3},{"quantity":2375,"price":88.1,"orders":1}],"sell":[{"quantity":475,"price":103.1,"orders":1},{"quantity":475,"price":103.15,"orders":1},{"quantity":475,"price":103.25,"orders":1},{"quantity":950,"price":103.3,"orders":2},{"quantity":475,"price":103.35,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|74934","symbol":"CDSL25SEP1460CE","last_price":101.0,"volume":8550,"average_price":101.23,"oi":68400.0,"net_change":13.5,"total_buy_quantity":43225.0,"total_sell_quantity":48450.0,"lower_circuit_limit":6.45,"upper_circuit_limit":168.55,"last_trade_time":"1757669548590","oi_day_high":68875.0,"oi_day_low":68400.0},"NSE_FO:KAYNES25SEP6200CE":{"ohlc":{"open":1010.9,"high":1010.9,"low":1004.55,"close":1005.0},"depth":{"buy":[{"quantity":100,"price":977.9,"orders":1},{"quantity":100,"price":977.85,"orders":1},{"quantity":100,"price":977.75,"orders":1},{"quantity":100,"price":977.65,"orders":1},{"quantity":100,"price":974.85,"orders":1}],"sell":[{"quantity":700,"price":1012.6,"orders":1},{"quantity":100,"price":1012.65,"orders":1},{"quantity":100,"price":1012.75,"orders":1},{"quantity":100,"price":1012.95,"orders":1},{"quantity":100,"price":1013.15,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|104797","symbol":"KAYNES25SEP6200CE","last_price":1005.0,"volume":400,"average_price":1006.27,"oi":9100.0,"net_change":70.05,"total_buy_quantity":8000.0,"total_sell_quantity":10300.0,"lower_circuit_limit":443.05,"upper_circuit_limit":1556.35,"last_trade_time":"1757670436714","oi_day_high":9200.0,"oi_day_low":9100.0},"NSE_FO:TATASTEEL25SEP152.5PE":{"ohlc":{"open":0.25,"high":0.3,"low":0.2,"close":0.25},"depth":{"buy":[{"quantity":561000,"price":0.2,"orders":19},{"quantity":1067000,"price":0.15,"orders":10},{"quantity":632500,"price":0.1,"orders":8},{"quantity":286000,"price":0.05,"orders":6},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":247500,"price":0.3,"orders":12},{"quantity":27500,"price":0.35,"orders":3},{"quantity":60500,"price":0.4,"orders":4},{"quantity":16500,"price":0.45,"orders":1},{"quantity":33000,"price":0.5,"orders":3}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|128688","symbol":"TATASTEEL25SEP152.5PE","last_price":0.25,"volume":1270500,"average_price":0.24,"oi":2585000.0,"net_change":-0.05,"total_buy_quantity":2546500.0,"total_sell_quantity":841500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1757671080681","oi_day_high":2700500.0,"oi_day_low":2420000.0},"NSE_FO:OBEROIRLTY25SEP1620PE":{"ohlc":{"open":42.7,"high":45.5,"low":36.55,"close":41.8},"depth":{"buy":[{"quantity":350,"price":42.85,"orders":1},{"quantity":350,"price":42.8,"orders":1},{"quantity":350,"price":42.75,"orders":1},{"quantity":350,"price":42.65,"orders":1},{"quantity":350,"price":41.65,"orders":1}],"sell":[{"quantity":350,"price":44.3,"orders":1},{"quantity":350,"price":44.35,"orders":1},{"quantity":350,"price":44.4,"orders":1},{"quantity":350,"price":44.45,"orders":1},{"quantity":350,"price":44.75,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|114400","symbol":"OBEROIRLTY25SEP1620PE","last_price":41.8,"volume":49350,"average_price":41.3,"oi":52850.0,"net_change":-0.3,"total_buy_quantity":33600.0,"total_sell_quantity":21700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":93.0,"last_trade_time":"1757670874291","oi_day_high":55300.0,"oi_day_low":52500.0},"NSE_FO:ONGC25SEP235CE":{"ohlc":{"open":3.7,"high":4.2,"low":3.05,"close":3.15},"depth":{"buy":[{"quantity":40500,"price":3.15,"orders":10},{"quantity":63000,"price":3.1,"orders":13},{"quantity":47250,"price":3.05,"orders":13},{"quantity":58500,"price":3.0,"orders":12},{"quantity":11250,"price":2.95,"orders":4}],"sell":[{"quantity":18000,"price":3.2,"orders":5},{"quantity":51750,"price":3.25,"orders":14},{"quantity":29250,"price":3.3,"orders":11},{"quantity":65250,"price":3.35,"orders":13},{"quantity":51750,"price":3.4,"orders":7}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|115072","symbol":"ONGC25SEP235CE","last_price":3.15,"volume":7836750,"average_price":3.47,"oi":4655250.0,"net_change":-0.55,"total_buy_quantity":726750.0,"total_sell_quantity":1887750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1757671198037","oi_day_high":4664250.0,"oi_day_low":4038750.0},"NSE_FO:EXIDEIND25SEP395PE":{"ohlc":{"open":1.25,"high":1.55,"low":1.0,"close":1.45},"depth":{"buy":[{"quantity":7200,"price":1.35,"orders":4},{"quantity":3600,"price":1.3,"orders":2},{"quantity":27000,"price":1.25,"orders":4},{"quantity":10800,"price":1.2,"orders":2},{"quantity":1800,"price":1.15,"orders":1}],"sell":[{"quantity":3600,"price":1.45,"orders":2},{"quantity":9000,"price":1.5,"orders":5},{"quantity":14400,"price":1.55,"orders":4},{"quantity":27000,"price":1.6,"orders":4},{"quantity":1800,"price":1.65,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|83912","symbol":"EXIDEIND25SEP395PE","last_price":1.45,"volume":147600,"average_price":1.3,"oi":361800.0,"net_change":0.15,"total_buy_quantity":549000.0,"total_sell_quantity":410400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1757670739110","oi_day_high":403200.0,"oi_day_low":360000.0},"NSE_FO:JSWENERGY25SEP500CE":{"ohlc":{"open":30.5,"high":33.0,"low":27.3,"close":30.05},"depth":{"buy":[{"quantity":1000,"price":30.25,"orders":1},{"quantity":1000,"price":30.2,"orders":1},{"quantity":1000,"price":30.15,"orders":1},{"quantity":1000,"price":30.05,"orders":1},{"quantity":1000,"price":29.9,"orders":1}],"sell":[{"quantity":1000,"price":30.6,"orders":1},{"quantity":1000,"price":30.65,"orders":1},{"quantity":1000,"price":30.75,"orders":1},{"quantity":1000,"price":30.85,"orders":1},{"quantity":4000,"price":31.2,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|103198","symbol":"JSWENERGY25SEP500CE","last_price":30.05,"volume":562000,"average_price":29.58,"oi":415000.0,"net_change":2.2,"total_buy_quantity":121000.0,"total_sell_quantity":238000.0,"lower_circuit_limit":1.5,"upper_circuit_limit":54.2,"last_trade_time":"1757671170001","oi_day_high":600000.0,"oi_day_low":414000.0},"NSE_FO:LODHA25SEP1200CE":{"ohlc":{"open":38.5,"high":41.8,"low":21.65,"close":22.9},"depth":{"buy":[{"quantity":450,"price":22.8,"orders":1},{"quantity":450,"price":22.65,"orders":1},{"quantity":450,"price":22.6,"orders":1},{"quantity":2250,"price":22.55,"orders":3},{"quantity":450,"price":22.5,"orders":1}],"sell":[{"quantity":900,"price":22.9,"orders":1},{"quantity":450,"price":22.95,"orders":1},{"quantity":2700,"price":23.0,"orders":2},{"quantity":450,"price":23.15,"orders":1},{"quantity":450,"price":23.2,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|108154","symbol":"LODHA25SEP1200CE","last_price":22.9,"volume":4922100,"average_price":29.12,"oi":1277550.0,"net_change":-3.75,"total_buy_quantity":149400.0,"total_sell_quantity":351450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.95,"last_trade_time":"1757671198994","oi_day_high":1433700.0,"oi_day_low":395100.0},"NSE_FO:HINDUNILVR25SEP2660PE":{"ohlc":{"open":64.95,"high":92.55,"low":64.8,"close":83.25},"depth":{"buy":[{"quantity":300,"price":82.05,"orders":1},{"quantity":600,"price":82.0,"orders":2},{"quantity":300,"price":81.9,"orders":1},{"quantity":300,"price":81.85,"orders":1},{"quantity":300,"price":81.7,"orders":1}],"sell":[{"quantity":300,"price":83.2,"orders":1},{"quantity":300,"price":83.25,"orders":1},{"quantity":300,"price":83.3,"orders":1},{"quantity":300,"price":83.4,"orders":1},{"quantity":300,"price":84.4,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|91737","symbol":"HINDUNILVR25SEP2660PE","last_price":83.25,"volume":216900,"average_price":83.31,"oi":90000.0,"net_change":26.2,"total_buy_quantity":24000.0,"total_sell_quantity":20400.0,"lower_circuit_limit":1.7,"upper_circuit_limit":112.4,"last_trade_time":"1757671151954","oi_day_high":127500.0,"oi_day_low":87600.0},"NSE_FO:IDEA25SEP7PE":{"ohlc":{"open":0.2,"high":0.2,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":74977275,"price":0.1,"orders":350},{"quantity":86198850,"price":0.05,"orders":244},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":62969475,"price":0.15,"orders":102},{"quantity":53534775,"price":0.2,"orders":89},{"quantity":44100075,"price":0.25,"orders":85},{"quantity":24730350,"price":0.3,"orders":45},{"quantity":11864850,"price":0.35,"orders":22}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|94152","symbol":"IDEA25SEP7PE","last_price":0.1,"volume":137875275,"average_price":0.14,"oi":2.99265825E8,"net_change":-0.1,"total_buy_quantity":1.61176125E8,"total_sell_quantity":2.27076075E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1757671198491","oi_day_high":2.9976615E8,"oi_day_low":2.93690775E8},"NSE_FO:IOC25SEP137.5CE":{"ohlc":{"open":7.55,"high":7.9,"low":6.35,"close":6.55},"depth":{"buy":[{"quantity":9750,"price":6.5,"orders":2},{"quantity":4875,"price":6.45,"orders":1},{"quantity":4875,"price":6.35,"orders":1},{"quantity":9750,"price":6.3,"orders":2},{"quantity":4875,"price":6.2,"orders":1}],"sell":[{"quantity":24375,"price":6.65,"orders":4},{"quantity":4875,"price":6.75,"orders":1},{"quantity":29250,"price":6.8,"orders":3},{"quantity":24375,"price":6.85,"orders":1},{"quantity":14625,"price":6.9,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|41955","symbol":"IOC25SEP137.5CE","last_price":6.55,"volume":117000,"average_price":6.93,"oi":555750.0,"net_change":-1.15,"total_buy_quantity":565500.0,"total_sell_quantity":482625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.7,"last_trade_time":"1757671180444","oi_day_high":555750.0,"oi_day_low":536250.0},"NSE_FO:CANBK25SEP105PE":{"ohlc":{"open":0.4,"high":0.55,"low":0.4,"close":0.55},"depth":{"buy":[{"quantity":74250,"price":0.5,"orders":3},{"quantity":351000,"price":0.45,"orders":17},{"quantity":567000,"price":0.4,"orders":11},{"quantity":756000,"price":0.35,"orders":9},{"quantity":2052000,"price":0.3,"orders":22}],"sell":[{"quantity":195750,"price":0.55,"orders":16},{"quantity":303750,"price":0.6,"orders":10},{"quantity":337500,"price":0.65,"orders":5},{"quantity":283500,"price":0.7,"orders":7},{"quantity":114750,"price":0.75,"orders":4}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|74416","symbol":"CANBK25SEP105PE","last_price":0.55,"volume":3152250,"average_price":0.49,"oi":6277500.0,"net_change":0.05,"total_buy_quantity":8349750.0,"total_sell_quantity":2072250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1757671193018","oi_day_high":6547500.0,"oi_day_low":6277500.0},"NSE_FO:NTPC25SEP330CE":{"ohlc":{"open":6.85,"high":7.2,"low":4.6,"close":5.9},"depth":{"buy":[{"quantity":6000,"price":5.85,"orders":4},{"quantity":67500,"price":5.8,"orders":7},{"quantity":7500,"price":5.75,"orders":5},{"quantity":6000,"price":5.7,"orders":3},{"quantity":3000,"price":5.65,"orders":2}],"sell":[{"quantity":3000,"price":5.95,"orders":2},{"quantity":49500,"price":6.0,"orders":13},{"quantity":12000,"price":6.05,"orders":6},{"quantity":21000,"price":6.1,"orders":8},{"quantity":9000,"price":6.15,"orders":6}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|118622","symbol":"NTPC25SEP330CE","last_price":5.9,"volume":5935500,"average_price":5.6,"oi":4810500.0,"net_change":-0.3,"total_buy_quantity":450000.0,"total_sell_quantity":714000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.2,"last_trade_time":"1757671183929","oi_day_high":4893000.0,"oi_day_low":4801500.0},"NSE_FO:IGL25SEP205PE":{"ohlc":{"open":1.55,"high":1.95,"low":1.4,"close":1.7},"depth":{"buy":[{"quantity":16500,"price":1.7,"orders":5},{"quantity":11000,"price":1.65,"orders":4},{"quantity":8250,"price":1.6,"orders":3},{"quantity":30250,"price":1.55,"orders":4},{"quantity":24750,"price":1.5,"orders":4}],"sell":[{"quantity":8250,"price":1.8,"orders":3},{"quantity":13750,"price":1.85,"orders":4},{"quantity":16500,"price":1.9,"orders":6},{"quantity":33000,"price":1.95,"orders":5},{"quantity":52250,"price":2.0,"orders":6}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|95070","symbol":"IGL25SEP205PE","last_price":1.7,"volume":657250,"average_price":1.69,"oi":489500.0,"net_change":-0.15,"total_buy_quantity":596750.0,"total_sell_quantity":536250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.85,"last_trade_time":"1757671188125","oi_day_high":497750.0,"oi_day_low":445500.0},"NSE_FO:SRF25SEP2850CE":{"ohlc":{"open":164.05,"high":164.05,"low":145.25,"close":145.25},"depth":{"buy":[{"quantity":200,"price":141.35,"orders":1},{"quantity":200,"price":141.3,"orders":1},{"quantity":200,"price":141.2,"orders":1},{"quantity":200,"price":137.85,"orders":1},{"quantity":200,"price":137.15,"orders":1}],"sell":[{"quantity":200,"price":144.8,"orders":1},{"quantity":200,"price":147.3,"orders":1},{"quantity":200,"price":147.35,"orders":1},{"quantity":2000,"price":151.2,"orders":1},{"quantity":800,"price":152.35,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|124845","symbol":"SRF25SEP2850CE","last_price":145.25,"volume":4400,"average_price":155.62,"oi":48000.0,"net_change":-18.25,"total_buy_quantity":28800.0,"total_sell_quantity":24800.0,"lower_circuit_limit":46.0,"upper_circuit_limit":281.0,"last_trade_time":"1757671060549","oi_day_high":49400.0,"oi_day_low":48000.0},"NSE_FO:RECLTD25SEP350CE":{"ohlc":{"open":27.05,"high":27.05,"low":23.65,"close":25.8},"depth":{"buy":[{"quantity":1275,"price":25.8,"orders":1},{"quantity":1275,"price":25.75,"orders":1},{"quantity":1275,"price":25.7,"orders":1},{"quantity":1275,"price":25.65,"orders":1},{"quantity":1275,"price":25.45,"orders":1}],"sell":[{"quantity":1275,"price":26.05,"orders":1},{"quantity":2550,"price":26.1,"orders":2},{"quantity":1275,"price":26.2,"orders":1},{"quantity":2550,"price":26.65,"orders":1},{"quantity":1275,"price":27.0,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|120463","symbol":"RECLTD25SEP350CE","last_price":25.8,"volume":233325,"average_price":25.29,"oi":1076100.0,"net_change":-1.3,"total_buy_quantity":179775.0,"total_sell_quantity":170850.0,"lower_circuit_limit":5.85,"upper_circuit_limit":48.35,"last_trade_time":"1757671140004","oi_day_high":1122000.0,"oi_day_low":1076100.0},"NSE_FO:LAURUSLABS25SEP860PE":{"ohlc":{"open":6.95,"high":8.05,"low":5.5,"close":7.15},"depth":{"buy":[{"quantity":1700,"price":6.95,"orders":1},{"quantity":3400,"price":6.9,"orders":2},{"quantity":1700,"price":6.75,"orders":1},{"quantity":1700,"price":6.6,"orders":1},{"quantity":3400,"price":6.55,"orders":1}],"sell":[{"quantity":3400,"price":7.15,"orders":2},{"quantity":3400,"price":7.2,"orders":2},{"quantity":3400,"price":7.25,"orders":2},{"quantity":1700,"price":7.3,"orders":1},{"quantity":1700,"price":7.45,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|107061","symbol":"LAURUSLABS25SEP860PE","last_price":7.15,"volume":306000,"average_price":6.55,"oi":401200.0,"net_change":-0.6,"total_buy_quantity":341700.0,"total_sell_quantity":380800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.75,"last_trade_time":"1757671049584","oi_day_high":408000.0,"oi_day_low":384200.0},"NSE_FO:IRCTC25SEP700CE":{"ohlc":{"open":27.0,"high":29.15,"low":25.65,"close":27.5},"depth":{"buy":[{"quantity":875,"price":27.2,"orders":1},{"quantity":875,"price":27.15,"orders":1},{"quantity":875,"price":27.0,"orders":1},{"quantity":875,"price":26.65,"orders":1},{"quantity":875,"price":26.2,"orders":1}],"sell":[{"quantity":875,"price":27.6,"orders":1},{"quantity":875,"price":27.65,"orders":1},{"quantity":875,"price":27.7,"orders":1},{"quantity":875,"price":27.95,"orders":1},{"quantity":1750,"price":28.6,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|101229","symbol":"IRCTC25SEP700CE","last_price":27.5,"volume":79625,"average_price":27.27,"oi":294875.0,"net_change":0.7,"total_buy_quantity":136500.0,"total_sell_quantity":105875.0,"lower_circuit_limit":2.35,"upper_circuit_limit":51.25,"last_trade_time":"1757671065077","oi_day_high":295750.0,"oi_day_low":292250.0},"NSE_FO:INOXWIND25SEP135CE":{"ohlc":{"open":15.1,"high":15.4,"low":14.25,"close":14.25},"depth":{"buy":[{"quantity":3272,"price":14.95,"orders":1},{"quantity":3272,"price":14.9,"orders":1},{"quantity":3272,"price":14.8,"orders":1},{"quantity":3272,"price":14.75,"orders":1},{"quantity":3272,"price":14.7,"orders":1}],"sell":[{"quantity":3272,"price":15.15,"orders":1},{"quantity":3272,"price":15.2,"orders":1},{"quantity":3272,"price":15.25,"orders":1},{"quantity":3272,"price":15.3,"orders":1},{"quantity":9816,"price":15.55,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|97815","symbol":"INOXWIND25SEP135CE","last_price":14.25,"volume":35992,"average_price":14.76,"oi":173416.0,"net_change":-0.35,"total_buy_quantity":314112.0,"total_sell_quantity":297752.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.6,"last_trade_time":"1757667979867","oi_day_high":176688.0,"oi_day_low":173416.0},"NSE_FO:KOTAKBANK25SEP1940CE":{"ohlc":{"open":53.05,"high":60.5,"low":49.45,"close":53.6},"depth":{"buy":[{"quantity":400,"price":53.6,"orders":1},{"quantity":400,"price":53.55,"orders":1},{"quantity":400,"price":53.5,"orders":1},{"quantity":400,"price":53.4,"orders":1},{"quantity":400,"price":53.35,"orders":1}],"sell":[{"quantity":800,"price":54.3,"orders":2},{"quantity":400,"price":54.35,"orders":1},{"quantity":400,"price":54.45,"orders":1},{"quantity":400,"price":54.5,"orders":1},{"quantity":400,"price":54.85,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|102762","symbol":"KOTAKBANK25SEP1940CE","last_price":53.6,"volume":240400,"average_price":55.54,"oi":248400.0,"net_change":0.5,"total_buy_quantity":78800.0,"total_sell_quantity":42400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":107.65,"last_trade_time":"1757671140007","oi_day_high":259200.0,"oi_day_low":247600.0},"NSE_FO:MUTHOOTFIN25SEP2650CE":{"ohlc":{"open":267.15,"high":284.6,"low":267.15,"close":284.6},"depth":{"buy":[{"quantity":275,"price":283.05,"orders":1},{"quantity":275,"price":283.0,"orders":1},{"quantity":275,"price":282.9,"orders":1},{"quantity":275,"price":282.8,"orders":1},{"quantity":275,"price":282.7,"orders":1}],"sell":[{"quantity":275,"price":288.95,"orders":1},{"quantity":275,"price":289.0,"orders":1},{"quantity":275,"price":289.1,"orders":1},{"quantity":275,"price":289.15,"orders":1},{"quantity":275,"price":289.2,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|110469","symbol":"MUTHOOTFIN25SEP2650CE","last_price":284.6,"volume":1650,"average_price":280.9,"oi":23375.0,"net_change":33.0,"total_buy_quantity":21450.0,"total_sell_quantity":20075.0,"lower_circuit_limit":109.5,"upper_circuit_limit":393.7,"last_trade_time":"1757670588668","oi_day_high":23375.0,"oi_day_low":23100.0},"NSE_FO:JUBLFOOD25SEP640PE":{"ohlc":{"open":7.35,"high":17.5,"low":7.35,"close":15.2},"depth":{"buy":[{"quantity":1250,"price":15.1,"orders":1},{"quantity":2500,"price":15.0,"orders":2},{"quantity":3750,"price":14.95,"orders":3},{"quantity":1250,"price":14.9,"orders":1},{"quantity":1250,"price":14.85,"orders":1}],"sell":[{"quantity":1250,"price":15.35,"orders":1},{"quantity":6250,"price":15.4,"orders":4},{"quantity":2500,"price":15.45,"orders":2},{"quantity":2500,"price":15.5,"orders":2},{"quantity":3750,"price":15.75,"orders":2}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|104049","symbol":"JUBLFOOD25SEP640PE","last_price":15.2,"volume":2635000,"average_price":13.53,"oi":345000.0,"net_change":7.65,"total_buy_quantity":241250.0,"total_sell_quantity":223750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.55,"last_trade_time":"1757671195103","oi_day_high":381250.0,"oi_day_low":237500.0},"NSE_FO:TATAMOTORS25SEP680CE":{"ohlc":{"open":36.95,"high":44.2,"low":36.45,"close":41.05},"depth":{"buy":[{"quantity":800,"price":41.25,"orders":1},{"quantity":1600,"price":41.2,"orders":2},{"quantity":800,"price":41.15,"orders":1},{"quantity":800,"price":41.1,"orders":1},{"quantity":3200,"price":41.05,"orders":2}],"sell":[{"quantity":800,"price":41.45,"orders":1},{"quantity":800,"price":41.55,"orders":1},{"quantity":1600,"price":41.6,"orders":2},{"quantity":800,"price":41.65,"orders":1},{"quantity":800,"price":41.7,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|139512","symbol":"TATAMOTORS25SEP680CE","last_price":41.05,"volume":456800,"average_price":41.42,"oi":1565600.0,"net_change":6.55,"total_buy_quantity":104000.0,"total_sell_quantity":129600.0,"lower_circuit_limit":6.65,"upper_circuit_limit":62.35,"last_trade_time":"1757671198213","oi_day_high":1610400.0,"oi_day_low":1565600.0},"NSE_FO:NESTLEIND25SEP1160PE":{"ohlc":{"open":2.05,"high":2.75,"low":2.05,"close":2.1},"depth":{"buy":[{"quantity":500,"price":2.1,"orders":1},{"quantity":2500,"price":2.0,"orders":4},{"quantity":2000,"price":1.95,"orders":3},{"quantity":2000,"price":1.9,"orders":3},{"quantity":500,"price":1.85,"orders":1}],"sell":[{"quantity":1000,"price":2.2,"orders":2},{"quantity":1000,"price":2.25,"orders":2},{"quantity":500,"price":2.3,"orders":1},{"quantity":1000,"price":2.35,"orders":2},{"quantity":2000,"price":2.4,"orders":3}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|117394","symbol":"NESTLEIND25SEP1160PE","last_price":2.1,"volume":29000,"average_price":2.45,"oi":138000.0,"net_change":0.05,"total_buy_quantity":167000.0,"total_sell_quantity":78000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1757671027285","oi_day_high":138500.0,"oi_day_low":130000.0},"NSE_FO:POLYCAB25SEP7100PE":{"ohlc":{"open":73.1,"high":83.9,"low":59.6,"close":68.25},"depth":{"buy":[{"quantity":125,"price":63.05,"orders":1},{"quantity":125,"price":63.0,"orders":1},{"quantity":125,"price":60.5,"orders":1},{"quantity":125,"price":60.45,"orders":1},{"quantity":250,"price":58.15,"orders":1}],"sell":[{"quantity":125,"price":69.35,"orders":1},{"quantity":125,"price":69.4,"orders":1},{"quantity":125,"price":69.85,"orders":1},{"quantity":125,"price":69.9,"orders":1},{"quantity":125,"price":70.25,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|119241","symbol":"POLYCAB25SEP7100PE","last_price":68.25,"volume":51750,"average_price":71.31,"oi":42375.0,"net_change":-18.05,"total_buy_quantity":21125.0,"total_sell_quantity":14000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":275.95,"last_trade_time":"1757671144637","oi_day_high":44500.0,"oi_day_low":34625.0},"NSE_FO:ASHOKLEY25SEP130CE":{"ohlc":{"open":5.3,"high":6.6,"low":4.75,"close":5.2},"depth":{"buy":[{"quantity":5000,"price":5.2,"orders":1},{"quantity":15000,"price":5.15,"orders":3},{"quantity":15000,"price":5.1,"orders":3},{"quantity":15000,"price":5.05,"orders":3},{"quantity":25000,"price":5.0,"orders":5}],"sell":[{"quantity":25000,"price":5.3,"orders":4},{"quantity":20000,"price":5.35,"orders":4},{"quantity":25000,"price":5.4,"orders":4},{"quantity":10000,"price":5.45,"orders":2},{"quantity":35000,"price":5.5,"orders":2}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|68083","symbol":"ASHOKLEY25SEP130CE","last_price":5.2,"volume":6470000,"average_price":5.79,"oi":4710000.0,"net_change":0.2,"total_buy_quantity":765000.0,"total_sell_quantity":1040000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1757671197800","oi_day_high":4885000.0,"oi_day_low":4660000.0},"NSE_FO:UNITDSPR25SEP1280PE":{"ohlc":{"open":7.0,"high":13.6,"low":7.0,"close":9.6},"depth":{"buy":[{"quantity":400,"price":9.45,"orders":1},{"quantity":400,"price":9.3,"orders":1},{"quantity":400,"price":9.25,"orders":1},{"quantity":400,"price":9.15,"orders":1},{"quantity":800,"price":9.05,"orders":2}],"sell":[{"quantity":800,"price":9.7,"orders":2},{"quantity":400,"price":9.75,"orders":1},{"quantity":800,"price":9.8,"orders":2},{"quantity":400,"price":9.85,"orders":1},{"quantity":400,"price":9.9,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|143479","symbol":"UNITDSPR25SEP1280PE","last_price":9.6,"volume":195200,"average_price":10.67,"oi":190000.0,"net_change":1.65,"total_buy_quantity":128000.0,"total_sell_quantity":104800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.95,"last_trade_time":"1757671186082","oi_day_high":216400.0,"oi_day_low":179600.0},"NSE_FO:KPITTECH25SEP1180CE":{"ohlc":{"open":91.65,"high":91.65,"low":91.65,"close":91.65},"depth":{"buy":[{"quantity":400,"price":82.75,"orders":1},{"quantity":1200,"price":79.65,"orders":1},{"quantity":1600,"price":77.25,"orders":1},{"quantity":4800,"price":72.6,"orders":2},{"quantity":4000,"price":72.2,"orders":1}],"sell":[{"quantity":2800,"price":88.6,"orders":2},{"quantity":1600,"price":89.25,"orders":1},{"quantity":2000,"price":89.5,"orders":1},{"quantity":4000,"price":90.1,"orders":1},{"quantity":4800,"price":91.4,"orders":2}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|103335","symbol":"KPITTECH25SEP1180CE","last_price":91.65,"volume":0,"average_price":0.0,"oi":19200.0,"net_change":0.0,"total_buy_quantity":39200.0,"total_sell_quantity":40000.0,"lower_circuit_limit":24.1,"upper_circuit_limit":159.2,"last_trade_time":"1757576683000","oi_day_high":19200.0,"oi_day_low":19200.0},"NSE_FO:ITC25SEP400CE":{"ohlc":{"open":16.15,"high":18.1,"low":15.65,"close":16.3},"depth":{"buy":[{"quantity":3200,"price":16.2,"orders":2},{"quantity":1600,"price":16.1,"orders":1},{"quantity":1600,"price":16.05,"orders":1},{"quantity":1600,"price":16.0,"orders":1},{"quantity":1600,"price":15.9,"orders":1}],"sell":[{"quantity":4800,"price":16.3,"orders":1},{"quantity":1600,"price":16.45,"orders":1},{"quantity":1600,"price":16.55,"orders":1},{"quantity":1600,"price":16.6,"orders":1},{"quantity":8000,"price":16.65,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|101931","symbol":"ITC25SEP400CE","last_price":16.3,"volume":236800,"average_price":16.58,"oi":1099200.0,"net_change":-0.65,"total_buy_quantity":230400.0,"total_sell_quantity":190400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.95,"last_trade_time":"1757671194478","oi_day_high":1121600.0,"oi_day_low":1094400.0},"NSE_FO:HFCL25SEP70CE":{"ohlc":{"open":3.5,"high":4.8,"low":3.4,"close":4.4},"depth":{"buy":[{"quantity":12900,"price":4.4,"orders":2},{"quantity":32250,"price":4.35,"orders":4},{"quantity":19350,"price":4.3,"orders":3},{"quantity":141900,"price":4.25,"orders":5},{"quantity":38700,"price":4.2,"orders":2}],"sell":[{"quantity":6450,"price":4.5,"orders":1},{"quantity":25800,"price":4.55,"orders":4},{"quantity":64500,"price":4.6,"orders":8},{"quantity":103200,"price":4.65,"orders":8},{"quantity":122550,"price":4.7,"orders":7}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|92222","symbol":"HFCL25SEP70CE","last_price":4.4,"volume":18459900,"average_price":4.2,"oi":3902250.0,"net_change":1.45,"total_buy_quantity":1212600.0,"total_sell_quantity":1373850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1757671187027","oi_day_high":4631100.0,"oi_day_low":3889350.0},"NSE_FO:PETRONET25SEP270PE":{"ohlc":{"open":2.45,"high":2.95,"low":1.8,"close":2.6},"depth":{"buy":[{"quantity":1800,"price":2.6,"orders":1},{"quantity":10800,"price":2.55,"orders":6},{"quantity":3600,"price":2.5,"orders":2},{"quantity":5400,"price":2.45,"orders":3},{"quantity":3600,"price":2.4,"orders":2}],"sell":[{"quantity":7200,"price":2.7,"orders":4},{"quantity":5400,"price":2.75,"orders":3},{"quantity":9000,"price":2.8,"orders":5},{"quantity":12600,"price":2.85,"orders":3},{"quantity":3600,"price":2.9,"orders":2}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|122431","symbol":"PETRONET25SEP270PE","last_price":2.6,"volume":311400,"average_price":2.47,"oi":1314000.0,"net_change":0.05,"total_buy_quantity":374400.0,"total_sell_quantity":333000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.55,"last_trade_time":"1757670945556","oi_day_high":1332000.0,"oi_day_low":1301400.0},"NSE_FO:PRESTIGE25SEP1580PE":{"ohlc":{"open":47.5,"high":66.95,"low":47.4,"close":55.2},"depth":{"buy":[{"quantity":450,"price":53.55,"orders":1},{"quantity":450,"price":53.5,"orders":1},{"quantity":450,"price":53.1,"orders":1},{"quantity":450,"price":52.95,"orders":1},{"quantity":450,"price":52.9,"orders":1}],"sell":[{"quantity":450,"price":54.7,"orders":1},{"quantity":450,"price":54.75,"orders":1},{"quantity":450,"price":54.95,"orders":1},{"quantity":450,"price":55.05,"orders":1},{"quantity":450,"price":55.2,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|119978","symbol":"PRESTIGE25SEP1580PE","last_price":55.2,"volume":29250,"average_price":57.29,"oi":56250.0,"net_change":4.7,"total_buy_quantity":34650.0,"total_sell_quantity":54450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":111.5,"last_trade_time":"1757671170044","oi_day_high":61650.0,"oi_day_low":56250.0},"NSE_FO:ABB25SEP5000PE":{"ohlc":{"open":33.2,"high":35.0,"low":24.35,"close":25.0},"depth":{"buy":[{"quantity":125,"price":24.5,"orders":1},{"quantity":125,"price":24.3,"orders":1},{"quantity":125,"price":24.25,"orders":1},{"quantity":125,"price":24.2,"orders":1},{"quantity":125,"price":24.15,"orders":1}],"sell":[{"quantity":125,"price":25.35,"orders":1},{"quantity":125,"price":25.4,"orders":1},{"quantity":125,"price":25.45,"orders":1},{"quantity":375,"price":25.5,"orders":2},{"quantity":250,"price":25.9,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|62855","symbol":"ABB25SEP5000PE","last_price":25.0,"volume":54375,"average_price":29.63,"oi":126625.0,"net_change":-8.35,"total_buy_quantity":46375.0,"total_sell_quantity":17375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":123.25,"last_trade_time":"1757671180051","oi_day_high":127750.0,"oi_day_low":123750.0},"NSE_FO:ALKEM25SEP5400PE":{"ohlc":{"open":75.0,"high":83.5,"low":66.45,"close":73.05},"depth":{"buy":[{"quantity":125,"price":71.05,"orders":1},{"quantity":125,"price":71.0,"orders":1},{"quantity":125,"price":69.65,"orders":1},{"quantity":125,"price":69.6,"orders":1},{"quantity":250,"price":68.1,"orders":1}],"sell":[{"quantity":125,"price":74.15,"orders":1},{"quantity":125,"price":74.2,"orders":1},{"quantity":125,"price":74.25,"orders":1},{"quantity":125,"price":74.35,"orders":1},{"quantity":250,"price":76.25,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|65261","symbol":"ALKEM25SEP5400PE","last_price":73.05,"volume":33875,"average_price":73.98,"oi":18875.0,"net_change":-15.1,"total_buy_quantity":19750.0,"total_sell_quantity":18250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":205.0,"last_trade_time":"1757671176077","oi_day_high":22250.0,"oi_day_low":15250.0},"NSE_FO:RVNL25SEP310CE":{"ohlc":{"open":23.6,"high":28.95,"low":23.4,"close":28.55},"depth":{"buy":[{"quantity":1375,"price":28.4,"orders":1},{"quantity":1375,"price":27.65,"orders":1},{"quantity":4125,"price":27.6,"orders":1},{"quantity":1375,"price":26.05,"orders":1},{"quantity":15125,"price":25.65,"orders":2}],"sell":[{"quantity":1375,"price":29.05,"orders":1},{"quantity":1375,"price":29.1,"orders":1},{"quantity":1375,"price":29.15,"orders":1},{"quantity":1375,"price":29.3,"orders":1},{"quantity":1375,"price":29.6,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|121266","symbol":"RVNL25SEP310CE","last_price":28.55,"volume":104500,"average_price":25.89,"oi":297000.0,"net_change":6.45,"total_buy_quantity":143000.0,"total_sell_quantity":163625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.5,"last_trade_time":"1757670937443","oi_day_high":332750.0,"oi_day_low":297000.0},"NSE_FO:MAXHEALTH25SEP1160PE":{"ohlc":{"open":17.8,"high":20.0,"low":14.45,"close":17.55},"depth":{"buy":[{"quantity":525,"price":17.3,"orders":1},{"quantity":1050,"price":17.15,"orders":2},{"quantity":1050,"price":16.9,"orders":2},{"quantity":1050,"price":16.7,"orders":2},{"quantity":1575,"price":16.0,"orders":1}],"sell":[{"quantity":1050,"price":17.85,"orders":2},{"quantity":525,"price":17.9,"orders":1},{"quantity":525,"price":17.95,"orders":1},{"quantity":525,"price":18.05,"orders":1},{"quantity":525,"price":19.0,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|112178","symbol":"MAXHEALTH25SEP1160PE","last_price":17.55,"volume":98700,"average_price":17.06,"oi":225225.0,"net_change":-0.15,"total_buy_quantity":91350.0,"total_sell_quantity":87675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.8,"last_trade_time":"1757671180550","oi_day_high":226800.0,"oi_day_low":207900.0},"NSE_FO:PHOENIXLTD25SEP1500CE":{"ohlc":{"open":80.85,"high":81.5,"low":70.35,"close":75.8},"depth":{"buy":[{"quantity":350,"price":73.1,"orders":1},{"quantity":350,"price":73.05,"orders":1},{"quantity":350,"price":72.95,"orders":1},{"quantity":350,"price":72.85,"orders":1},{"quantity":350,"price":72.35,"orders":1}],"sell":[{"quantity":350,"price":75.8,"orders":1},{"quantity":700,"price":76.8,"orders":2},{"quantity":350,"price":79.1,"orders":1},{"quantity":350,"price":79.45,"orders":1},{"quantity":1050,"price":79.75,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|116927","symbol":"PHOENIXLTD25SEP1500CE","last_price":75.8,"volume":5600,"average_price":74.75,"oi":38150.0,"net_change":1.3,"total_buy_quantity":31850.0,"total_sell_quantity":43750.0,"lower_circuit_limit":0.45,"upper_circuit_limit":148.55,"last_trade_time":"1757670530367","oi_day_high":38850.0,"oi_day_low":38150.0},"NSE_FO:BHARATFORG25SEP1120CE":{"ohlc":{"open":106.05,"high":118.8,"low":102.15,"close":109.3},"depth":{"buy":[{"quantity":1000,"price":109.65,"orders":2},{"quantity":500,"price":107.7,"orders":1},{"quantity":500,"price":107.6,"orders":1},{"quantity":500,"price":107.5,"orders":1},{"quantity":1500,"price":106.3,"orders":1}],"sell":[{"quantity":500,"price":110.95,"orders":1},{"quantity":500,"price":111.0,"orders":1},{"quantity":500,"price":111.05,"orders":1},{"quantity":500,"price":111.1,"orders":1},{"quantity":500,"price":111.15,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|72968","symbol":"BHARATFORG25SEP1120CE","last_price":109.3,"volume":31500,"average_price":112.15,"oi":84000.0,"net_change":8.3,"total_buy_quantity":50000.0,"total_sell_quantity":61000.0,"lower_circuit_limit":39.4,"upper_circuit_limit":162.6,"last_trade_time":"1757671156209","oi_day_high":86000.0,"oi_day_low":84000.0},"NSE_FO:GLENMARK25SEP1940CE":{"ohlc":{"open":213.05,"high":213.05,"low":193.45,"close":193.45},"depth":{"buy":[{"quantity":375,"price":188.2,"orders":1},{"quantity":375,"price":188.1,"orders":1},{"quantity":375,"price":188.0,"orders":1},{"quantity":375,"price":184.9,"orders":1},{"quantity":375,"price":177.75,"orders":1}],"sell":[{"quantity":375,"price":192.15,"orders":1},{"quantity":375,"price":192.25,"orders":1},{"quantity":375,"price":192.35,"orders":1},{"quantity":1500,"price":201.85,"orders":1},{"quantity":1875,"price":202.95,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|85540","symbol":"GLENMARK25SEP1940CE","last_price":193.45,"volume":750,"average_price":203.25,"oi":42375.0,"net_change":21.45,"total_buy_quantity":25500.0,"total_sell_quantity":24375.0,"lower_circuit_limit":58.15,"upper_circuit_limit":285.85,"last_trade_time":"1757670959296","oi_day_high":42750.0,"oi_day_low":42375.0},"NSE_FO:SYNGENE25SEP630PE":{"ohlc":{"open":4.15,"high":4.45,"low":3.2,"close":3.4},"depth":{"buy":[{"quantity":3000,"price":3.25,"orders":3},{"quantity":4000,"price":3.2,"orders":4},{"quantity":3000,"price":3.15,"orders":3},{"quantity":2000,"price":3.1,"orders":2},{"quantity":2000,"price":3.05,"orders":2}],"sell":[{"quantity":2000,"price":3.4,"orders":2},{"quantity":2000,"price":3.45,"orders":2},{"quantity":3000,"price":3.5,"orders":3},{"quantity":2000,"price":3.55,"orders":2},{"quantity":2000,"price":3.6,"orders":2}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|126630","symbol":"SYNGENE25SEP630PE","last_price":3.4,"volume":163000,"average_price":3.65,"oi":201000.0,"net_change":-0.95,"total_buy_quantity":303000.0,"total_sell_quantity":197000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.35,"last_trade_time":"1757671047766","oi_day_high":211000.0,"oi_day_low":183000.0},"NSE_FO:PAGEIND25SEP44000PE":{"ohlc":{"open":750.0,"high":796.75,"low":700.0,"close":757.5},"depth":{"buy":[{"quantity":15,"price":709.4,"orders":1},{"quantity":15,"price":709.35,"orders":1},{"quantity":15,"price":709.3,"orders":1},{"quantity":15,"price":666.0,"orders":1},{"quantity":405,"price":637.3,"orders":1}],"sell":[{"quantity":15,"price":778.1,"orders":1},{"quantity":15,"price":778.15,"orders":1},{"quantity":15,"price":780.0,"orders":1},{"quantity":30,"price":799.0,"orders":1},{"quantity":15,"price":800.0,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|121138","symbol":"PAGEIND25SEP44000PE","last_price":757.5,"volume":975,"average_price":754.0,"oi":2310.0,"net_change":1.4,"total_buy_quantity":2805.0,"total_sell_quantity":1620.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1654.05,"last_trade_time":"1757671012682","oi_day_high":2310.0,"oi_day_low":2145.0},"NSE_FO:MFSL25SEP1600CE":{"ohlc":{"open":40.0,"high":40.0,"low":26.15,"close":26.95},"depth":{"buy":[{"quantity":800,"price":26.75,"orders":1},{"quantity":800,"price":26.7,"orders":1},{"quantity":800,"price":26.65,"orders":1},{"quantity":800,"price":26.25,"orders":1},{"quantity":800,"price":26.2,"orders":1}],"sell":[{"quantity":800,"price":27.5,"orders":1},{"quantity":800,"price":27.65,"orders":1},{"quantity":800,"price":27.7,"orders":1},{"quantity":800,"price":27.9,"orders":1},{"quantity":800,"price":28.45,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|113715","symbol":"MFSL25SEP1600CE","last_price":26.95,"volume":416800,"average_price":31.68,"oi":237600.0,"net_change":-11.95,"total_buy_quantity":68800.0,"total_sell_quantity":102400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.1,"last_trade_time":"1757671170142","oi_day_high":281600.0,"oi_day_low":208800.0},"NSE_FO:GMRAIRPORT25SEP86CE":{"ohlc":{"open":3.35,"high":4.15,"low":2.85,"close":3.55},"depth":{"buy":[{"quantity":27900,"price":3.45,"orders":4},{"quantity":34875,"price":3.4,"orders":4},{"quantity":20925,"price":3.35,"orders":3},{"quantity":55800,"price":3.3,"orders":2},{"quantity":97650,"price":3.25,"orders":3}],"sell":[{"quantity":34875,"price":3.5,"orders":1},{"quantity":27900,"price":3.55,"orders":4},{"quantity":27900,"price":3.6,"orders":4},{"quantity":76725,"price":3.65,"orders":4},{"quantity":62775,"price":3.7,"orders":2}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|87649","symbol":"GMRAIRPORT25SEP86CE","last_price":3.55,"volume":1897200,"average_price":3.51,"oi":885825.0,"net_change":0.55,"total_buy_quantity":1109025.0,"total_sell_quantity":1220625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1757670751743","oi_day_high":1004400.0,"oi_day_low":843975.0},"NSE_FO:PAYTM25SEP1240CE":{"ohlc":{"open":37.95,"high":39.35,"low":27.5,"close":27.9},"depth":{"buy":[{"quantity":725,"price":27.55,"orders":1},{"quantity":5800,"price":27.5,"orders":4},{"quantity":1450,"price":27.45,"orders":2},{"quantity":4350,"price":27.25,"orders":2},{"quantity":725,"price":27.2,"orders":1}],"sell":[{"quantity":2900,"price":27.9,"orders":1},{"quantity":725,"price":28.0,"orders":1},{"quantity":2175,"price":28.05,"orders":3},{"quantity":1450,"price":28.1,"orders":2},{"quantity":725,"price":28.15,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|121855","symbol":"PAYTM25SEP1240CE","last_price":27.9,"volume":1675475,"average_price":33.52,"oi":946125.0,"net_change":-6.7,"total_buy_quantity":189225.0,"total_sell_quantity":277675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":89.8,"last_trade_time":"1757671193035","oi_day_high":964975.0,"oi_day_low":868550.0},"NSE_FO:HDFCLIFE25SEP780PE":{"ohlc":{"open":14.75,"high":18.2,"low":12.4,"close":13.35},"depth":{"buy":[{"quantity":1100,"price":13.05,"orders":1},{"quantity":2200,"price":13.0,"orders":2},{"quantity":1100,"price":12.9,"orders":1},{"quantity":1100,"price":12.85,"orders":1},{"quantity":3300,"price":12.8,"orders":1}],"sell":[{"quantity":4400,"price":13.3,"orders":2},{"quantity":3300,"price":13.35,"orders":3},{"quantity":1100,"price":13.4,"orders":1},{"quantity":1100,"price":13.5,"orders":1},{"quantity":1100,"price":13.55,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|91320","symbol":"HDFCLIFE25SEP780PE","last_price":13.35,"volume":745800,"average_price":14.27,"oi":594000.0,"net_change":-2.65,"total_buy_quantity":316800.0,"total_sell_quantity":216700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.0,"last_trade_time":"1757671166313","oi_day_high":607200.0,"oi_day_low":554400.0},"NSE_FO:TATACONSUM25SEP1060PE":{"ohlc":{"open":4.35,"high":5.6,"low":3.35,"close":3.7},"depth":{"buy":[{"quantity":1650,"price":3.65,"orders":3},{"quantity":3300,"price":3.6,"orders":5},{"quantity":2750,"price":3.55,"orders":5},{"quantity":2200,"price":3.5,"orders":3},{"quantity":2200,"price":3.45,"orders":3}],"sell":[{"quantity":550,"price":3.8,"orders":1},{"quantity":1100,"price":3.85,"orders":2},{"quantity":2200,"price":3.9,"orders":4},{"quantity":1650,"price":3.95,"orders":3},{"quantity":6600,"price":4.0,"orders":4}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|138635","symbol":"TATACONSUM25SEP1060PE","last_price":3.7,"volume":132000,"average_price":4.27,"oi":235400.0,"net_change":-0.25,"total_buy_quantity":293700.0,"total_sell_quantity":120450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1757671193011","oi_day_high":246400.0,"oi_day_low":232650.0},"NSE_FO:DIVISLAB25SEP6100CE":{"ohlc":{"open":108.95,"high":125.3,"low":89.7,"close":95.0},"depth":{"buy":[{"quantity":100,"price":94.25,"orders":1},{"quantity":100,"price":94.2,"orders":1},{"quantity":100,"price":94.15,"orders":1},{"quantity":100,"price":94.05,"orders":1},{"quantity":1300,"price":94.0,"orders":3}],"sell":[{"quantity":300,"price":96.0,"orders":1},{"quantity":100,"price":97.7,"orders":1},{"quantity":200,"price":97.75,"orders":2},{"quantity":200,"price":97.8,"orders":2},{"quantity":100,"price":97.85,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|81301","symbol":"DIVISLAB25SEP6100CE","last_price":95.0,"volume":420600,"average_price":107.58,"oi":149400.0,"net_change":-6.0,"total_buy_quantity":27600.0,"total_sell_quantity":47300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":236.6,"last_trade_time":"1757671197322","oi_day_high":159500.0,"oi_day_low":116200.0},"NSE_FO:CUMMINSIND25SEP3850CE":{"ohlc":{"open":220.0,"high":220.0,"low":220.0,"close":220.0},"depth":{"buy":[{"quantity":400,"price":191.35,"orders":1},{"quantity":400,"price":191.3,"orders":2},{"quantity":600,"price":191.2,"orders":1},{"quantity":800,"price":175.3,"orders":1},{"quantity":1000,"price":173.65,"orders":1}],"sell":[{"quantity":800,"price":220.3,"orders":3},{"quantity":200,"price":220.35,"orders":1},{"quantity":800,"price":223.65,"orders":1},{"quantity":1000,"price":225.75,"orders":1},{"quantity":600,"price":226.75,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|79601","symbol":"CUMMINSIND25SEP3850CE","last_price":220.0,"volume":0,"average_price":0.0,"oi":21000.0,"net_change":0.0,"total_buy_quantity":13200.0,"total_sell_quantity":15200.0,"lower_circuit_limit":47.6,"upper_circuit_limit":392.4,"last_trade_time":"1757583460000","oi_day_high":21000.0,"oi_day_low":20600.0},"NSE_FO:TATAPOWER25SEP370CE":{"ohlc":{"open":20.7,"high":20.7,"low":17.85,"close":19.25},"depth":{"buy":[{"quantity":1450,"price":19.3,"orders":1},{"quantity":1450,"price":19.25,"orders":1},{"quantity":1450,"price":19.2,"orders":1},{"quantity":1450,"price":19.05,"orders":1},{"quantity":1450,"price":19.0,"orders":1}],"sell":[{"quantity":1450,"price":19.45,"orders":1},{"quantity":1450,"price":19.5,"orders":1},{"quantity":1450,"price":19.85,"orders":1},{"quantity":4350,"price":19.9,"orders":1},{"quantity":4350,"price":20.1,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|140069","symbol":"TATAPOWER25SEP370CE","last_price":19.25,"volume":147900,"average_price":18.66,"oi":652500.0,"net_change":-1.75,"total_buy_quantity":152250.0,"total_sell_quantity":172550.0,"lower_circuit_limit":1.0,"upper_circuit_limit":41.0,"last_trade_time":"1757671184085","oi_day_high":652500.0,"oi_day_low":594500.0},"NSE_FO:GLENMARK25SEP1940PE":{"ohlc":{"open":3.95,"high":3.95,"low":2.55,"close":3.5},"depth":{"buy":[{"quantity":375,"price":3.3,"orders":1},{"quantity":750,"price":3.25,"orders":2},{"quantity":375,"price":3.2,"orders":1},{"quantity":375,"price":3.15,"orders":1},{"quantity":375,"price":3.1,"orders":1}],"sell":[{"quantity":375,"price":3.7,"orders":1},{"quantity":750,"price":3.75,"orders":2},{"quantity":750,"price":3.8,"orders":2},{"quantity":750,"price":3.85,"orders":2},{"quantity":1125,"price":3.9,"orders":2}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|85547","symbol":"GLENMARK25SEP1940PE","last_price":3.5,"volume":31125,"average_price":3.2,"oi":239250.0,"net_change":-0.4,"total_buy_quantity":107625.0,"total_sell_quantity":88500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.9,"last_trade_time":"1757670946937","oi_day_high":246000.0,"oi_day_low":239250.0},"NSE_FO:SHREECEM25SEP29750CE":{"ohlc":{"open":691.0,"high":691.0,"low":511.05,"close":535.1},"depth":{"buy":[{"quantity":50,"price":515.3,"orders":2},{"quantity":25,"price":515.25,"orders":1},{"quantity":25,"price":515.05,"orders":1},{"quantity":25,"price":502.35,"orders":1},{"quantity":25,"price":502.05,"orders":1}],"sell":[{"quantity":25,"price":558.75,"orders":1},{"quantity":75,"price":558.8,"orders":2},{"quantity":50,"price":563.25,"orders":1},{"quantity":25,"price":567.15,"orders":1},{"quantity":75,"price":590.6,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|123188","symbol":"SHREECEM25SEP29750CE","last_price":535.1,"volume":1075,"average_price":594.83,"oi":1575.0,"net_change":-123.0,"total_buy_quantity":4650.0,"total_sell_quantity":2450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1332.95,"last_trade_time":"1757671023367","oi_day_high":1575.0,"oi_day_low":1325.0},"NSE_FO:SIEMENS25SEP3050PE":{"ohlc":{"open":19.65,"high":23.2,"low":17.55,"close":17.8},"depth":{"buy":[{"quantity":250,"price":17.7,"orders":2},{"quantity":125,"price":17.25,"orders":1},{"quantity":250,"price":17.2,"orders":2},{"quantity":250,"price":17.15,"orders":2},{"quantity":125,"price":17.1,"orders":1}],"sell":[{"quantity":125,"price":18.1,"orders":1},{"quantity":125,"price":18.25,"orders":1},{"quantity":250,"price":18.3,"orders":2},{"quantity":125,"price":18.35,"orders":1},{"quantity":125,"price":18.6,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|123889","symbol":"SIEMENS25SEP3050PE","last_price":17.8,"volume":30250,"average_price":20.15,"oi":34750.0,"net_change":-5.25,"total_buy_quantity":63875.0,"total_sell_quantity":32500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.2,"last_trade_time":"1757671197719","oi_day_high":35750.0,"oi_day_low":31500.0},"NSE_FO:IEX25SEP140PE":{"ohlc":{"open":1.85,"high":1.95,"low":1.1,"close":1.2},"depth":{"buy":[{"quantity":15000,"price":1.1,"orders":4},{"quantity":18750,"price":1.05,"orders":3},{"quantity":67500,"price":1.0,"orders":7},{"quantity":41250,"price":0.95,"orders":3},{"quantity":33750,"price":0.9,"orders":4}],"sell":[{"quantity":33750,"price":1.2,"orders":6},{"quantity":18750,"price":1.25,"orders":4},{"quantity":48750,"price":1.3,"orders":5},{"quantity":60000,"price":1.35,"orders":5},{"quantity":11250,"price":1.4,"orders":3}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|97090","symbol":"IEX25SEP140PE","last_price":1.2,"volume":1455000,"average_price":1.53,"oi":2197500.0,"net_change":-0.8,"total_buy_quantity":656250.0,"total_sell_quantity":870000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1757671198288","oi_day_high":2321250.0,"oi_day_low":2197500.0},"NSE_FO:BAJAJ-AUTO25SEP8700PE":{"ohlc":{"open":40.3,"high":68.8,"low":30.2,"close":54.65},"depth":{"buy":[{"quantity":150,"price":52.6,"orders":2},{"quantity":75,"price":52.5,"orders":1},{"quantity":75,"price":52.45,"orders":1},{"quantity":75,"price":52.15,"orders":1},{"quantity":75,"price":52.1,"orders":1}],"sell":[{"quantity":75,"price":53.7,"orders":1},{"quantity":75,"price":53.75,"orders":1},{"quantity":75,"price":53.8,"orders":1},{"quantity":75,"price":53.85,"orders":1},{"quantity":75,"price":53.9,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|66761","symbol":"BAJAJ-AUTO25SEP8700PE","last_price":54.65,"volume":208125,"average_price":52.96,"oi":87150.0,"net_change":9.9,"total_buy_quantity":54300.0,"total_sell_quantity":6150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":151.0,"last_trade_time":"1757671198353","oi_day_high":90000.0,"oi_day_low":82575.0},"NSE_FO:SBIN25SEP800PE":{"ohlc":{"open":3.4,"high":3.7,"low":2.9,"close":3.15},"depth":{"buy":[{"quantity":14250,"price":3.1,"orders":9},{"quantity":15750,"price":3.05,"orders":12},{"quantity":53250,"price":3.0,"orders":17},{"quantity":9750,"price":2.95,"orders":5},{"quantity":42000,"price":2.9,"orders":9}],"sell":[{"quantity":2250,"price":3.15,"orders":3},{"quantity":10500,"price":3.2,"orders":9},{"quantity":12000,"price":3.25,"orders":8},{"quantity":23250,"price":3.3,"orders":12},{"quantity":30000,"price":3.35,"orders":8}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|132469","symbol":"SBIN25SEP800PE","last_price":3.15,"volume":2792250,"average_price":3.28,"oi":4450500.0,"net_change":-0.2,"total_buy_quantity":725250.0,"total_sell_quantity":665250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1757671199783","oi_day_high":4521000.0,"oi_day_low":4173750.0},"NSE_FO:NMDC25SEP68PE":{"ohlc":{"open":0.15,"high":0.2,"low":0.15,"close":0.15},"depth":{"buy":[{"quantity":3915000,"price":0.1,"orders":33},{"quantity":1674000,"price":0.05,"orders":12},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":40500,"price":0.15,"orders":3},{"quantity":553500,"price":0.2,"orders":12},{"quantity":121500,"price":0.25,"orders":5},{"quantity":54000,"price":0.3,"orders":2},{"quantity":94500,"price":0.35,"orders":2}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|118388","symbol":"NMDC25SEP68PE","last_price":0.15,"volume":715500,"average_price":0.15,"oi":3834000.0,"net_change":0.0,"total_buy_quantity":5589000.0,"total_sell_quantity":1903500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1757670796320","oi_day_high":3901500.0,"oi_day_low":3780000.0},"NSE_FO:ZYDUSLIFE25SEP980CE":{"ohlc":{"open":72.0,"high":79.4,"low":69.75,"close":69.75},"depth":{"buy":[{"quantity":900,"price":68.95,"orders":1},{"quantity":900,"price":68.55,"orders":1},{"quantity":900,"price":68.5,"orders":1},{"quantity":2700,"price":67.6,"orders":2},{"quantity":900,"price":67.4,"orders":1}],"sell":[{"quantity":900,"price":70.05,"orders":1},{"quantity":1800,"price":70.1,"orders":2},{"quantity":900,"price":70.15,"orders":1},{"quantity":900,"price":73.15,"orders":1},{"quantity":1800,"price":74.1,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|144498","symbol":"ZYDUSLIFE25SEP980CE","last_price":69.75,"volume":10800,"average_price":75.21,"oi":32400.0,"net_change":-3.85,"total_buy_quantity":79200.0,"total_sell_quantity":79200.0,"lower_circuit_limit":31.9,"upper_circuit_limit":115.3,"last_trade_time":"1757671027998","oi_day_high":34200.0,"oi_day_low":32400.0},"NSE_FO:KALYANKJIL25SEP510CE":{"ohlc":{"open":14.1,"high":14.25,"low":11.4,"close":11.7},"depth":{"buy":[{"quantity":1175,"price":11.7,"orders":1},{"quantity":1175,"price":11.6,"orders":1},{"quantity":3525,"price":11.55,"orders":3},{"quantity":8225,"price":11.5,"orders":5},{"quantity":1175,"price":11.45,"orders":1}],"sell":[{"quantity":5875,"price":11.85,"orders":5},{"quantity":4700,"price":11.9,"orders":4},{"quantity":4700,"price":11.95,"orders":3},{"quantity":2350,"price":12.0,"orders":1},{"quantity":1175,"price":12.05,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|101686","symbol":"KALYANKJIL25SEP510CE","last_price":11.7,"volume":1427625,"average_price":12.93,"oi":1578025.0,"net_change":-1.65,"total_buy_quantity":467650.0,"total_sell_quantity":784900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.8,"last_trade_time":"1757671185071","oi_day_high":1582725.0,"oi_day_low":1209075.0},"NSE_FO:MPHASIS25SEP2850CE":{"ohlc":{"open":124.0,"high":144.1,"low":109.75,"close":111.35},"depth":{"buy":[{"quantity":275,"price":109.5,"orders":1},{"quantity":550,"price":109.45,"orders":2},{"quantity":275,"price":109.4,"orders":1},{"quantity":275,"price":108.0,"orders":1},{"quantity":275,"price":106.8,"orders":1}],"sell":[{"quantity":275,"price":110.95,"orders":1},{"quantity":275,"price":111.0,"orders":1},{"quantity":275,"price":112.45,"orders":1},{"quantity":550,"price":115.1,"orders":1},{"quantity":550,"price":116.55,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|110306","symbol":"MPHASIS25SEP2850CE","last_price":111.35,"volume":17050,"average_price":117.76,"oi":78375.0,"net_change":-17.3,"total_buy_quantity":17325.0,"total_sell_quantity":12650.0,"lower_circuit_limit":14.8,"upper_circuit_limit":242.5,"last_trade_time":"1757670961620","oi_day_high":79475.0,"oi_day_low":74800.0},"NSE_FO:BANKBARODA25SEP232.5PE":{"ohlc":{"open":2.0,"high":2.95,"low":1.95,"close":2.3},"depth":{"buy":[{"quantity":17550,"price":2.15,"orders":6},{"quantity":38025,"price":2.1,"orders":4},{"quantity":58500,"price":2.05,"orders":6},{"quantity":96525,"price":2.0,"orders":7},{"quantity":55575,"price":1.95,"orders":4}],"sell":[{"quantity":23400,"price":2.25,"orders":5},{"quantity":43875,"price":2.3,"orders":10},{"quantity":38025,"price":2.35,"orders":7},{"quantity":26325,"price":2.4,"orders":6},{"quantity":58500,"price":2.45,"orders":8}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|68178","symbol":"BANKBARODA25SEP232.5PE","last_price":2.3,"volume":1225575,"average_price":2.39,"oi":1035450.0,"net_change":0.1,"total_buy_quantity":836550.0,"total_sell_quantity":976950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1757671140007","oi_day_high":1064700.0,"oi_day_low":821925.0},"NSE_FO:COLPAL25SEP2260PE":{"ohlc":{"open":11.2,"high":16.2,"low":10.25,"close":10.35},"depth":{"buy":[{"quantity":225,"price":10.2,"orders":1},{"quantity":225,"price":10.15,"orders":1},{"quantity":225,"price":10.05,"orders":1},{"quantity":1125,"price":9.2,"orders":1},{"quantity":900,"price":9.0,"orders":1}],"sell":[{"quantity":225,"price":10.6,"orders":1},{"quantity":225,"price":10.65,"orders":1},{"quantity":450,"price":10.7,"orders":2},{"quantity":225,"price":10.75,"orders":1},{"quantity":225,"price":10.8,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|78081","symbol":"COLPAL25SEP2260PE","last_price":10.35,"volume":58950,"average_price":13.41,"oi":60975.0,"net_change":0.35,"total_buy_quantity":140400.0,"total_sell_quantity":54450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.5,"last_trade_time":"1757671056955","oi_day_high":63450.0,"oi_day_low":55575.0},"NSE_FO:HCLTECH25SEP1440PE":{"ohlc":{"open":11.15,"high":14.8,"low":10.15,"close":13.05},"depth":{"buy":[{"quantity":350,"price":13.05,"orders":1},{"quantity":350,"price":13.0,"orders":1},{"quantity":350,"price":12.85,"orders":1},{"quantity":350,"price":12.8,"orders":1},{"quantity":1050,"price":12.7,"orders":3}],"sell":[{"quantity":350,"price":13.25,"orders":1},{"quantity":350,"price":13.3,"orders":1},{"quantity":700,"price":13.35,"orders":2},{"quantity":350,"price":13.5,"orders":1},{"quantity":350,"price":13.55,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|90030","symbol":"HCLTECH25SEP1440PE","last_price":13.05,"volume":494550,"average_price":13.08,"oi":227850.0,"net_change":-0.75,"total_buy_quantity":487550.0,"total_sell_quantity":66150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.45,"last_trade_time":"1757671191383","oi_day_high":269850.0,"oi_day_low":227500.0},"NSE_FO:MANKIND25SEP2450CE":{"ohlc":{"open":132.4,"high":132.4,"low":132.4,"close":132.4},"depth":{"buy":[{"quantity":900,"price":148.25,"orders":1},{"quantity":225,"price":148.2,"orders":1},{"quantity":675,"price":147.05,"orders":1},{"quantity":900,"price":131.35,"orders":1},{"quantity":1125,"price":128.25,"orders":1}],"sell":[{"quantity":225,"price":160.7,"orders":1},{"quantity":900,"price":163.6,"orders":1},{"quantity":675,"price":165.45,"orders":1},{"quantity":2250,"price":167.5,"orders":1},{"quantity":2250,"price":168.5,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|107367","symbol":"MANKIND25SEP2450CE","last_price":132.4,"volume":0,"average_price":0.0,"oi":9000.0,"net_change":0.0,"total_buy_quantity":17325.0,"total_sell_quantity":17325.0,"lower_circuit_limit":67.85,"upper_circuit_limit":298.65,"last_trade_time":"1757065581000","oi_day_high":9675.0,"oi_day_low":9000.0},"NSE_FO:ADANIENT25SEP2300PE":{"ohlc":{"open":19.05,"high":21.1,"low":16.45,"close":18.25},"depth":{"buy":[{"quantity":300,"price":18.25,"orders":1},{"quantity":600,"price":18.2,"orders":2},{"quantity":300,"price":18.15,"orders":1},{"quantity":900,"price":18.1,"orders":3},{"quantity":300,"price":17.95,"orders":1}],"sell":[{"quantity":300,"price":18.7,"orders":1},{"quantity":600,"price":18.75,"orders":2},{"quantity":600,"price":18.8,"orders":2},{"quantity":300,"price":18.85,"orders":1},{"quantity":900,"price":19.0,"orders":2}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|64074","symbol":"ADANIENT25SEP2300PE","last_price":18.25,"volume":491400,"average_price":18.64,"oi":860400.0,"net_change":-3.25,"total_buy_quantity":285300.0,"total_sell_quantity":89100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":83.25,"last_trade_time":"1757671187722","oi_day_high":890700.0,"oi_day_low":860400.0},"NSE_FO:MUTHOOTFIN25SEP2650PE":{"ohlc":{"open":5.4,"high":5.4,"low":3.4,"close":4.05},"depth":{"buy":[{"quantity":550,"price":3.45,"orders":2},{"quantity":1375,"price":3.1,"orders":1},{"quantity":1375,"price":2.85,"orders":1},{"quantity":275,"price":2.8,"orders":1},{"quantity":275,"price":2.35,"orders":1}],"sell":[{"quantity":275,"price":4.45,"orders":1},{"quantity":275,"price":4.5,"orders":1},{"quantity":275,"price":4.55,"orders":1},{"quantity":4950,"price":4.6,"orders":1},{"quantity":275,"price":5.45,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|110470","symbol":"MUTHOOTFIN25SEP2650PE","last_price":4.05,"volume":26950,"average_price":4.06,"oi":148500.0,"net_change":-1.35,"total_buy_quantity":84150.0,"total_sell_quantity":25850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.4,"last_trade_time":"1757671153437","oi_day_high":151250.0,"oi_day_low":148500.0},"NSE_FO:MARUTI25SEP14800PE":{"ohlc":{"open":79.55,"high":88.05,"low":58.4,"close":58.95},"depth":{"buy":[{"quantity":50,"price":58.05,"orders":1},{"quantity":100,"price":57.65,"orders":2},{"quantity":50,"price":57.1,"orders":1},{"quantity":50,"price":57.05,"orders":1},{"quantity":50,"price":57.0,"orders":1}],"sell":[{"quantity":50,"price":59.0,"orders":1},{"quantity":50,"price":59.05,"orders":1},{"quantity":50,"price":59.2,"orders":1},{"quantity":50,"price":61.0,"orders":1},{"quantity":100,"price":61.05,"orders":2}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|111955","symbol":"MARUTI25SEP14800PE","last_price":58.95,"volume":168150,"average_price":68.51,"oi":222400.0,"net_change":-38.0,"total_buy_quantity":17600.0,"total_sell_quantity":18950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":313.1,"last_trade_time":"1757671198311","oi_day_high":222400.0,"oi_day_low":195050.0},"NSE_FO:BOSCHLTD25SEP39250CE":{"ohlc":{"open":1659.35,"high":1659.35,"low":1225.0,"close":1268.15},"depth":{"buy":[{"quantity":25,"price":1061.9,"orders":1},{"quantity":75,"price":1061.85,"orders":1},{"quantity":100,"price":1010.55,"orders":1},{"quantity":250,"price":871.65,"orders":1},{"quantity":175,"price":678.3,"orders":2}],"sell":[{"quantity":75,"price":1411.75,"orders":1},{"quantity":100,"price":1434.25,"orders":1},{"quantity":175,"price":1454.3,"orders":2},{"quantity":250,"price":1464.7,"orders":1},{"quantity":250,"price":1474.7,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|71727","symbol":"BOSCHLTD25SEP39250CE","last_price":1268.15,"volume":200,"average_price":1374.06,"oi":200.0,"net_change":-518.6,"total_buy_quantity":625.0,"total_sell_quantity":1600.0,"lower_circuit_limit":425.3,"upper_circuit_limit":3148.2,"last_trade_time":"1757669894638","oi_day_high":200.0,"oi_day_low":150.0},"NSE_FO:HDFCAMC25SEP5600CE":{"ohlc":{"open":276.9,"high":286.35,"low":246.0,"close":248.9},"depth":{"buy":[{"quantity":150,"price":248.35,"orders":1},{"quantity":150,"price":248.2,"orders":1},{"quantity":150,"price":248.1,"orders":1},{"quantity":300,"price":246.1,"orders":2},{"quantity":150,"price":244.05,"orders":1}],"sell":[{"quantity":150,"price":254.05,"orders":1},{"quantity":150,"price":254.15,"orders":1},{"quantity":150,"price":254.25,"orders":1},{"quantity":150,"price":255.2,"orders":1},{"quantity":300,"price":262.3,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|90447","symbol":"HDFCAMC25SEP5600CE","last_price":248.9,"volume":7950,"average_price":262.09,"oi":34200.0,"net_change":-17.9,"total_buy_quantity":20100.0,"total_sell_quantity":10200.0,"lower_circuit_limit":38.55,"upper_circuit_limit":495.05,"last_trade_time":"1757671196496","oi_day_high":35550.0,"oi_day_low":34050.0},"NSE_FO:GAIL25SEP170CE":{"ohlc":{"open":12.0,"high":14.45,"low":9.7,"close":10.35},"depth":{"buy":[{"quantity":3150,"price":10.2,"orders":1},{"quantity":9450,"price":10.15,"orders":3},{"quantity":6300,"price":10.1,"orders":2},{"quantity":25200,"price":10.0,"orders":1},{"quantity":25200,"price":9.9,"orders":1}],"sell":[{"quantity":3150,"price":10.3,"orders":1},{"quantity":12600,"price":10.35,"orders":4},{"quantity":3150,"price":10.4,"orders":1},{"quantity":22050,"price":10.5,"orders":2},{"quantity":50400,"price":10.6,"orders":4}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|86864","symbol":"GAIL25SEP170CE","last_price":10.35,"volume":859950,"average_price":11.88,"oi":1395450.0,"net_change":-0.15,"total_buy_quantity":450450.0,"total_sell_quantity":526050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.5,"last_trade_time":"1757670915615","oi_day_high":1436400.0,"oi_day_low":1370250.0},"NSE_FO:HDFCBANK25SEP960PE":{"ohlc":{"open":8.15,"high":9.35,"low":6.25,"close":7.15},"depth":{"buy":[{"quantity":2200,"price":7.15,"orders":2},{"quantity":2200,"price":7.1,"orders":2},{"quantity":7700,"price":7.05,"orders":6},{"quantity":16500,"price":7.0,"orders":10},{"quantity":3300,"price":6.95,"orders":3}],"sell":[{"quantity":6600,"price":7.2,"orders":2},{"quantity":6600,"price":7.25,"orders":6},{"quantity":12100,"price":7.3,"orders":9},{"quantity":14300,"price":7.35,"orders":8},{"quantity":24200,"price":7.4,"orders":6}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|90945","symbol":"HDFCBANK25SEP960PE","last_price":7.15,"volume":5343800,"average_price":7.74,"oi":3524400.0,"net_change":-0.9,"total_buy_quantity":446600.0,"total_sell_quantity":496100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.05,"last_trade_time":"1757671192265","oi_day_high":3725700.0,"oi_day_low":3294500.0},"NSE_FO:CHOLAFIN25SEP1440PE":{"ohlc":{"open":16.6,"high":17.85,"low":10.8,"close":10.85},"depth":{"buy":[{"quantity":1875,"price":10.5,"orders":3},{"quantity":625,"price":10.05,"orders":1},{"quantity":625,"price":10.0,"orders":1},{"quantity":1875,"price":9.85,"orders":2},{"quantity":3125,"price":9.7,"orders":1}],"sell":[{"quantity":625,"price":10.8,"orders":1},{"quantity":625,"price":10.85,"orders":1},{"quantity":625,"price":10.9,"orders":1},{"quantity":625,"price":11.35,"orders":1},{"quantity":3750,"price":11.4,"orders":2}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|78674","symbol":"CHOLAFIN25SEP1440PE","last_price":10.85,"volume":101250,"average_price":12.85,"oi":223750.0,"net_change":-6.65,"total_buy_quantity":141250.0,"total_sell_quantity":87500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.9,"last_trade_time":"1757671114024","oi_day_high":237500.0,"oi_day_low":221250.0},"NSE_FO:LODHA25SEP1200PE":{"ohlc":{"open":30.05,"high":54.5,"low":28.55,"close":50.05},"depth":{"buy":[{"quantity":900,"price":49.65,"orders":2},{"quantity":450,"price":49.5,"orders":1},{"quantity":450,"price":49.45,"orders":1},{"quantity":450,"price":49.4,"orders":1},{"quantity":450,"price":49.25,"orders":1}],"sell":[{"quantity":1350,"price":50.0,"orders":1},{"quantity":450,"price":50.3,"orders":1},{"quantity":1350,"price":50.35,"orders":3},{"quantity":450,"price":50.4,"orders":1},{"quantity":450,"price":50.45,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|108155","symbol":"LODHA25SEP1200PE","last_price":50.05,"volume":904050,"average_price":41.2,"oi":291150.0,"net_change":7.75,"total_buy_quantity":80550.0,"total_sell_quantity":90450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.6,"last_trade_time":"1757671190284","oi_day_high":293400.0,"oi_day_low":119700.0},"NSE_FO:CROMPTON25SEP325PE":{"ohlc":{"open":10.4,"high":13.35,"low":10.2,"close":12.8},"depth":{"buy":[{"quantity":1800,"price":12.55,"orders":1},{"quantity":1800,"price":12.5,"orders":1},{"quantity":1800,"price":12.45,"orders":1},{"quantity":1800,"price":12.35,"orders":1},{"quantity":7200,"price":12.05,"orders":1}],"sell":[{"quantity":3600,"price":12.8,"orders":2},{"quantity":1800,"price":12.85,"orders":1},{"quantity":1800,"price":12.9,"orders":1},{"quantity":1800,"price":12.95,"orders":1},{"quantity":3600,"price":13.0,"orders":2}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|79146","symbol":"CROMPTON25SEP325PE","last_price":12.8,"volume":93600,"average_price":11.62,"oi":264600.0,"net_change":0.8,"total_buy_quantity":208800.0,"total_sell_quantity":279000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.0,"last_trade_time":"1757671125196","oi_day_high":264600.0,"oi_day_low":235800.0},"NSE_FO:INFY25SEP1520CE":{"ohlc":{"open":35.0,"high":43.0,"low":29.0,"close":30.2},"depth":{"buy":[{"quantity":4400,"price":30.0,"orders":7},{"quantity":400,"price":29.95,"orders":1},{"quantity":400,"price":29.9,"orders":1},{"quantity":1200,"price":29.85,"orders":3},{"quantity":400,"price":29.8,"orders":1}],"sell":[{"quantity":400,"price":30.35,"orders":1},{"quantity":2800,"price":30.4,"orders":3},{"quantity":400,"price":30.45,"orders":1},{"quantity":16800,"price":30.5,"orders":8},{"quantity":2800,"price":30.55,"orders":2}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|99719","symbol":"INFY25SEP1520CE","last_price":30.2,"volume":10828000,"average_price":34.99,"oi":2768000.0,"net_change":2.1,"total_buy_quantity":441600.0,"total_sell_quantity":739600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":100.85,"last_trade_time":"1757671199895","oi_day_high":2844400.0,"oi_day_low":2204400.0},"NSE_FO:DRREDDY25SEP1260CE":{"ohlc":{"open":49.4,"high":58.0,"low":47.1,"close":51.6},"depth":{"buy":[{"quantity":625,"price":51.3,"orders":1},{"quantity":625,"price":51.25,"orders":1},{"quantity":625,"price":51.1,"orders":1},{"quantity":625,"price":51.0,"orders":1},{"quantity":1250,"price":50.45,"orders":2}],"sell":[{"quantity":625,"price":52.0,"orders":1},{"quantity":625,"price":52.05,"orders":1},{"quantity":625,"price":52.1,"orders":1},{"quantity":625,"price":52.7,"orders":1},{"quantity":625,"price":52.75,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|82792","symbol":"DRREDDY25SEP1260CE","last_price":51.6,"volume":127500,"average_price":53.66,"oi":240625.0,"net_change":5.05,"total_buy_quantity":48750.0,"total_sell_quantity":68125.0,"lower_circuit_limit":7.85,"upper_circuit_limit":85.25,"last_trade_time":"1757671145774","oi_day_high":256250.0,"oi_day_low":239375.0},"NSE_FO:BEL25SEP365PE":{"ohlc":{"open":1.55,"high":1.6,"low":0.8,"close":0.8},"depth":{"buy":[{"quantity":76950,"price":0.8,"orders":14},{"quantity":74100,"price":0.75,"orders":5},{"quantity":94050,"price":0.7,"orders":4},{"quantity":99750,"price":0.65,"orders":4},{"quantity":102600,"price":0.6,"orders":6}],"sell":[{"quantity":99750,"price":0.85,"orders":11},{"quantity":74100,"price":0.9,"orders":13},{"quantity":54150,"price":0.95,"orders":15},{"quantity":71250,"price":1.0,"orders":12},{"quantity":59850,"price":1.05,"orders":10}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|68785","symbol":"BEL25SEP365PE","last_price":0.8,"volume":4739550,"average_price":1.0,"oi":2736000.0,"net_change":-0.85,"total_buy_quantity":969000.0,"total_sell_quantity":1157100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1757671192839","oi_day_high":2983950.0,"oi_day_low":2468100.0},"NSE_FO:POWERGRID25SEP270PE":{"ohlc":{"open":0.5,"high":0.5,"low":0.35,"close":0.4},"depth":{"buy":[{"quantity":9500,"price":0.4,"orders":4},{"quantity":100700,"price":0.35,"orders":8},{"quantity":89300,"price":0.3,"orders":6},{"quantity":100700,"price":0.25,"orders":5},{"quantity":19000,"price":0.2,"orders":3}],"sell":[{"quantity":7600,"price":0.5,"orders":4},{"quantity":13300,"price":0.55,"orders":6},{"quantity":11400,"price":0.6,"orders":5},{"quantity":5700,"price":0.65,"orders":2},{"quantity":13300,"price":0.7,"orders":5}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|127786","symbol":"POWERGRID25SEP270PE","last_price":0.4,"volume":285000,"average_price":0.43,"oi":1098200.0,"net_change":-0.15,"total_buy_quantity":421800.0,"total_sell_quantity":298300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1757670408866","oi_day_high":1197000.0,"oi_day_low":1088700.0},"NSE_FO:TCS25SEP3100CE":{"ohlc":{"open":74.75,"high":78.95,"low":64.5,"close":68.4},"depth":{"buy":[{"quantity":350,"price":68.3,"orders":2},{"quantity":175,"price":68.1,"orders":1},{"quantity":350,"price":68.05,"orders":2},{"quantity":350,"price":68.0,"orders":2},{"quantity":175,"price":67.95,"orders":1}],"sell":[{"quantity":175,"price":68.75,"orders":1},{"quantity":175,"price":68.8,"orders":1},{"quantity":175,"price":68.85,"orders":1},{"quantity":700,"price":69.0,"orders":3},{"quantity":350,"price":69.3,"orders":2}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|129378","symbol":"TCS25SEP3100CE","last_price":68.4,"volume":1304975,"average_price":69.91,"oi":1137150.0,"net_change":0.55,"total_buy_quantity":54075.0,"total_sell_quantity":152075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":138.3,"last_trade_time":"1757671197000","oi_day_high":1283625.0,"oi_day_low":1137150.0},"NSE_FO:IREDA25SEP140PE":{"ohlc":{"open":1.1,"high":1.15,"low":0.95,"close":0.9},"depth":{"buy":[{"quantity":10350,"price":0.9,"orders":2},{"quantity":10350,"price":0.85,"orders":2},{"quantity":13800,"price":0.8,"orders":3},{"quantity":58650,"price":0.75,"orders":4},{"quantity":48300,"price":0.7,"orders":2}],"sell":[{"quantity":10350,"price":0.95,"orders":3},{"quantity":24150,"price":1.0,"orders":5},{"quantity":27600,"price":1.05,"orders":6},{"quantity":13800,"price":1.1,"orders":3},{"quantity":10350,"price":1.15,"orders":3}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|101381","symbol":"IREDA25SEP140PE","last_price":0.9,"volume":469200,"average_price":1.11,"oi":1045350.0,"net_change":-0.45,"total_buy_quantity":883200.0,"total_sell_quantity":589950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1757671198351","oi_day_high":1052250.0,"oi_day_low":1003950.0},"NSE_FO:BRITANNIA25SEP5700PE":{"ohlc":{"open":6.95,"high":7.6,"low":5.65,"close":6.8},"depth":{"buy":[{"quantity":125,"price":6.35,"orders":1},{"quantity":5875,"price":6.05,"orders":2},{"quantity":250,"price":5.8,"orders":1},{"quantity":250,"price":5.2,"orders":1},{"quantity":125,"price":5.15,"orders":1}],"sell":[{"quantity":125,"price":6.8,"orders":1},{"quantity":250,"price":6.85,"orders":1},{"quantity":1750,"price":6.9,"orders":1},{"quantity":250,"price":6.95,"orders":1},{"quantity":250,"price":7.6,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|76094","symbol":"BRITANNIA25SEP5700PE","last_price":6.8,"volume":11625,"average_price":6.3,"oi":77125.0,"net_change":0.8,"total_buy_quantity":68375.0,"total_sell_quantity":16875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.0,"last_trade_time":"1757671080238","oi_day_high":78250.0,"oi_day_low":75125.0},"NSE_FO:ULTRACEMCO25SEP12500CE":{"ohlc":{"open":172.35,"high":206.0,"low":149.5,"close":170.0},"depth":{"buy":[{"quantity":50,"price":169.4,"orders":1},{"quantity":50,"price":169.35,"orders":1},{"quantity":50,"price":167.85,"orders":1},{"quantity":50,"price":167.8,"orders":1},{"quantity":100,"price":167.45,"orders":2}],"sell":[{"quantity":50,"price":171.35,"orders":1},{"quantity":50,"price":172.1,"orders":1},{"quantity":50,"price":172.15,"orders":1},{"quantity":50,"price":172.2,"orders":1},{"quantity":50,"price":172.9,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|131995","symbol":"ULTRACEMCO25SEP12500CE","last_price":170.0,"volume":200500,"average_price":183.87,"oi":65550.0,"net_change":-13.85,"total_buy_quantity":9750.0,"total_sell_quantity":19450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":422.3,"last_trade_time":"1757671195455","oi_day_high":68350.0,"oi_day_low":44050.0},"NSE_FO:TATACHEM25SEP920CE":{"ohlc":{"open":54.8,"high":56.4,"low":47.25,"close":47.5},"depth":{"buy":[{"quantity":1300,"price":49.0,"orders":2},{"quantity":650,"price":48.95,"orders":1},{"quantity":650,"price":48.7,"orders":1},{"quantity":1300,"price":48.65,"orders":2},{"quantity":3900,"price":47.15,"orders":2}],"sell":[{"quantity":650,"price":49.7,"orders":1},{"quantity":650,"price":50.0,"orders":1},{"quantity":1950,"price":50.05,"orders":2},{"quantity":650,"price":50.85,"orders":1},{"quantity":1950,"price":51.45,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|138008","symbol":"TATACHEM25SEP920CE","last_price":47.5,"volume":13000,"average_price":53.45,"oi":65000.0,"net_change":-4.9,"total_buy_quantity":73450.0,"total_sell_quantity":73450.0,"lower_circuit_limit":12.05,"upper_circuit_limit":92.75,"last_trade_time":"1757668904858","oi_day_high":65650.0,"oi_day_low":65000.0},"NSE_FO:FORTIS25SEP910CE":{"ohlc":{"open":57.0,"high":65.85,"low":57.0,"close":63.8},"depth":{"buy":[{"quantity":775,"price":61.55,"orders":1},{"quantity":775,"price":61.5,"orders":1},{"quantity":775,"price":61.45,"orders":1},{"quantity":775,"price":61.35,"orders":1},{"quantity":775,"price":60.8,"orders":1}],"sell":[{"quantity":1550,"price":62.7,"orders":2},{"quantity":775,"price":62.75,"orders":1},{"quantity":775,"price":62.85,"orders":1},{"quantity":775,"price":62.9,"orders":1},{"quantity":775,"price":62.95,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|84664","symbol":"FORTIS25SEP910CE","last_price":63.8,"volume":3100,"average_price":62.03,"oi":37975.0,"net_change":1.75,"total_buy_quantity":57350.0,"total_sell_quantity":69750.0,"lower_circuit_limit":18.55,"upper_circuit_limit":105.55,"last_trade_time":"1757670651113","oi_day_high":38750.0,"oi_day_low":37975.0},"NSE_FO:PERSISTENT25SEP5300CE":{"ohlc":{"open":229.95,"high":236.3,"low":188.45,"close":200.35},"depth":{"buy":[{"quantity":100,"price":200.05,"orders":1},{"quantity":100,"price":200.0,"orders":1},{"quantity":100,"price":195.55,"orders":1},{"quantity":300,"price":195.5,"orders":1},{"quantity":100,"price":195.35,"orders":1}],"sell":[{"quantity":100,"price":202.1,"orders":1},{"quantity":100,"price":202.7,"orders":1},{"quantity":100,"price":202.75,"orders":1},{"quantity":100,"price":203.6,"orders":1},{"quantity":100,"price":204.35,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|116239","symbol":"PERSISTENT25SEP5300CE","last_price":200.35,"volume":66700,"average_price":208.52,"oi":61000.0,"net_change":-8.05,"total_buy_quantity":6500.0,"total_sell_quantity":13100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":428.35,"last_trade_time":"1757671153351","oi_day_high":64300.0,"oi_day_low":59900.0},"NSE_FO:ONGC25SEP235PE":{"ohlc":{"open":3.7,"high":4.25,"low":3.1,"close":3.85},"depth":{"buy":[{"quantity":15750,"price":3.8,"orders":6},{"quantity":22500,"price":3.75,"orders":8},{"quantity":22500,"price":3.7,"orders":8},{"quantity":20250,"price":3.65,"orders":5},{"quantity":11250,"price":3.6,"orders":4}],"sell":[{"quantity":11250,"price":3.9,"orders":5},{"quantity":11250,"price":3.95,"orders":5},{"quantity":11250,"price":4.0,"orders":5},{"quantity":6750,"price":4.05,"orders":3},{"quantity":18000,"price":4.1,"orders":3}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|115073","symbol":"ONGC25SEP235PE","last_price":3.85,"volume":2715750,"average_price":3.71,"oi":3543750.0,"net_change":0.15,"total_buy_quantity":864000.0,"total_sell_quantity":456750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1757671172569","oi_day_high":3543750.0,"oi_day_low":3393000.0},"NSE_FO:GRASIM25SEP2780CE":{"ohlc":{"open":60.3,"high":74.0,"low":58.3,"close":67.85},"depth":{"buy":[{"quantity":250,"price":65.6,"orders":1},{"quantity":250,"price":65.55,"orders":1},{"quantity":250,"price":65.5,"orders":1},{"quantity":250,"price":65.1,"orders":1},{"quantity":500,"price":65.05,"orders":2}],"sell":[{"quantity":250,"price":67.25,"orders":1},{"quantity":250,"price":67.3,"orders":1},{"quantity":500,"price":67.35,"orders":2},{"quantity":250,"price":67.4,"orders":1},{"quantity":250,"price":67.5,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|87138","symbol":"GRASIM25SEP2780CE","last_price":67.85,"volume":119250,"average_price":64.51,"oi":69500.0,"net_change":3.55,"total_buy_quantity":31000.0,"total_sell_quantity":35500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":131.4,"last_trade_time":"1757671140500","oi_day_high":78000.0,"oi_day_low":44750.0},"NSE_FO:VBL25SEP500CE":{"ohlc":{"open":4.5,"high":4.7,"low":2.95,"close":3.2},"depth":{"buy":[{"quantity":10250,"price":3.15,"orders":5},{"quantity":18450,"price":3.1,"orders":10},{"quantity":15375,"price":3.05,"orders":8},{"quantity":10250,"price":3.0,"orders":9},{"quantity":32800,"price":2.95,"orders":13}],"sell":[{"quantity":29725,"price":3.25,"orders":6},{"quantity":9225,"price":3.3,"orders":7},{"quantity":6150,"price":3.35,"orders":6},{"quantity":11275,"price":3.4,"orders":6},{"quantity":8200,"price":3.45,"orders":4}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|143862","symbol":"VBL25SEP500CE","last_price":3.2,"volume":1758900,"average_price":3.57,"oi":2222200.0,"net_change":-1.25,"total_buy_quantity":526850.0,"total_sell_quantity":586300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.45,"last_trade_time":"1757671194198","oi_day_high":2222200.0,"oi_day_low":1984400.0},"NSE_FO:ANGELONE25SEP2250CE":{"ohlc":{"open":78.0,"high":87.0,"low":66.6,"close":76.0},"depth":{"buy":[{"quantity":500,"price":74.65,"orders":1},{"quantity":1000,"price":74.5,"orders":2},{"quantity":250,"price":74.1,"orders":1},{"quantity":500,"price":74.05,"orders":2},{"quantity":1000,"price":74.0,"orders":3}],"sell":[{"quantity":1500,"price":76.0,"orders":5},{"quantity":250,"price":76.45,"orders":1},{"quantity":250,"price":76.5,"orders":1},{"quantity":250,"price":76.7,"orders":1},{"quantity":250,"price":76.75,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|63493","symbol":"ANGELONE25SEP2250CE","last_price":76.0,"volume":1577750,"average_price":78.91,"oi":318500.0,"net_change":2.7,"total_buy_quantity":87500.0,"total_sell_quantity":104750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":171.65,"last_trade_time":"1757671198309","oi_day_high":352750.0,"oi_day_low":222500.0},"NSE_FO:HEROMOTOCO25SEP5100PE":{"ohlc":{"open":36.25,"high":43.35,"low":27.25,"close":36.2},"depth":{"buy":[{"quantity":300,"price":35.55,"orders":2},{"quantity":300,"price":35.5,"orders":2},{"quantity":150,"price":35.2,"orders":1},{"quantity":150,"price":35.15,"orders":1},{"quantity":300,"price":34.95,"orders":2}],"sell":[{"quantity":150,"price":36.2,"orders":1},{"quantity":150,"price":36.3,"orders":1},{"quantity":150,"price":36.35,"orders":1},{"quantity":300,"price":36.4,"orders":2},{"quantity":150,"price":36.55,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|92018","symbol":"HEROMOTOCO25SEP5100PE","last_price":36.2,"volume":154800,"average_price":35.8,"oi":132600.0,"net_change":-5.95,"total_buy_quantity":51600.0,"total_sell_quantity":25200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":113.15,"last_trade_time":"1757671188327","oi_day_high":146100.0,"oi_day_low":132150.0},"NSE_FO:HFCL25SEP70PE":{"ohlc":{"open":1.7,"high":1.75,"low":0.95,"close":1.15},"depth":{"buy":[{"quantity":129000,"price":1.1,"orders":7},{"quantity":96750,"price":1.05,"orders":7},{"quantity":161250,"price":1.0,"orders":12},{"quantity":77400,"price":0.95,"orders":6},{"quantity":122550,"price":0.9,"orders":9}],"sell":[{"quantity":45150,"price":1.15,"orders":5},{"quantity":96750,"price":1.2,"orders":10},{"quantity":116100,"price":1.25,"orders":8},{"quantity":19350,"price":1.3,"orders":3},{"quantity":19350,"price":1.35,"orders":3}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|92231","symbol":"HFCL25SEP70PE","last_price":1.15,"volume":14976900,"average_price":1.23,"oi":6133950.0,"net_change":-1.05,"total_buy_quantity":1793100.0,"total_sell_quantity":1502850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1757671193424","oi_day_high":6133950.0,"oi_day_low":4592400.0},"NSE_FO:BIOCON25SEP355PE":{"ohlc":{"open":4.1,"high":4.2,"low":3.7,"close":3.85},"depth":{"buy":[{"quantity":2500,"price":3.8,"orders":1},{"quantity":10000,"price":3.75,"orders":4},{"quantity":5000,"price":3.7,"orders":2},{"quantity":2500,"price":3.65,"orders":1},{"quantity":2500,"price":3.6,"orders":1}],"sell":[{"quantity":10000,"price":3.95,"orders":4},{"quantity":7500,"price":4.0,"orders":3},{"quantity":5000,"price":4.05,"orders":2},{"quantity":5000,"price":4.1,"orders":2},{"quantity":5000,"price":4.15,"orders":2}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|70695","symbol":"BIOCON25SEP355PE","last_price":3.85,"volume":140000,"average_price":3.97,"oi":460000.0,"net_change":-0.7,"total_buy_quantity":527500.0,"total_sell_quantity":567500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1757671014607","oi_day_high":465000.0,"oi_day_low":435000.0},"NSE_FO:INOXWIND25SEP135PE":{"ohlc":{"open":0.35,"high":0.5,"low":0.35,"close":0.45},"depth":{"buy":[{"quantity":9816,"price":0.4,"orders":2},{"quantity":9816,"price":0.35,"orders":3},{"quantity":16360,"price":0.3,"orders":5},{"quantity":16360,"price":0.25,"orders":5},{"quantity":104704,"price":0.2,"orders":4}],"sell":[{"quantity":52352,"price":0.5,"orders":6},{"quantity":13088,"price":0.55,"orders":4},{"quantity":13088,"price":0.6,"orders":4},{"quantity":9816,"price":0.65,"orders":3},{"quantity":9816,"price":0.7,"orders":3}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|97816","symbol":"INOXWIND25SEP135PE","last_price":0.45,"volume":307568,"average_price":0.44,"oi":687120.0,"net_change":0.05,"total_buy_quantity":562784.0,"total_sell_quantity":484256.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1757670903741","oi_day_high":690392.0,"oi_day_low":539880.0},"NSE_FO:SRF25SEP2850PE":{"ohlc":{"open":14.5,"high":18.35,"low":13.35,"close":17.5},"depth":{"buy":[{"quantity":200,"price":16.9,"orders":1},{"quantity":200,"price":16.85,"orders":1},{"quantity":200,"price":16.75,"orders":1},{"quantity":200,"price":16.65,"orders":1},{"quantity":600,"price":15.85,"orders":1}],"sell":[{"quantity":200,"price":18.2,"orders":1},{"quantity":400,"price":18.25,"orders":2},{"quantity":200,"price":18.3,"orders":1},{"quantity":400,"price":18.35,"orders":2},{"quantity":400,"price":19.0,"orders":2}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|124846","symbol":"SRF25SEP2850PE","last_price":17.5,"volume":19600,"average_price":15.11,"oi":88600.0,"net_change":2.45,"total_buy_quantity":114200.0,"total_sell_quantity":46200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.05,"last_trade_time":"1757671060549","oi_day_high":89400.0,"oi_day_low":85800.0},"NSE_FO:LAURUSLABS25SEP860CE":{"ohlc":{"open":48.0,"high":48.0,"low":48.0,"close":48.0},"depth":{"buy":[{"quantity":1700,"price":45.7,"orders":1},{"quantity":1700,"price":45.65,"orders":1},{"quantity":1700,"price":45.5,"orders":1},{"quantity":1700,"price":44.35,"orders":1},{"quantity":3400,"price":42.85,"orders":1}],"sell":[{"quantity":1700,"price":46.5,"orders":1},{"quantity":1700,"price":46.55,"orders":1},{"quantity":1700,"price":48.3,"orders":1},{"quantity":6800,"price":48.35,"orders":1},{"quantity":8500,"price":49.7,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|107054","symbol":"LAURUSLABS25SEP860CE","last_price":48.0,"volume":1700,"average_price":48.0,"oi":112200.0,"net_change":2.0,"total_buy_quantity":146200.0,"total_sell_quantity":137700.0,"lower_circuit_limit":5.8,"upper_circuit_limit":86.2,"last_trade_time":"1757664879501","oi_day_high":112200.0,"oi_day_low":112200.0},"NSE_FO:HAVELLS25SEP1520CE":{"ohlc":{"open":83.0,"high":83.0,"low":83.0,"close":83.0},"depth":{"buy":[{"quantity":500,"price":61.3,"orders":1},{"quantity":1500,"price":61.25,"orders":1},{"quantity":2000,"price":54.85,"orders":1},{"quantity":2500,"price":54.25,"orders":1},{"quantity":5000,"price":48.75,"orders":1}],"sell":[{"quantity":500,"price":74.3,"orders":1},{"quantity":3500,"price":74.35,"orders":2},{"quantity":2500,"price":75.25,"orders":1},{"quantity":5000,"price":75.95,"orders":1},{"quantity":5000,"price":76.45,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|89706","symbol":"HAVELLS25SEP1520CE","last_price":83.0,"volume":0,"average_price":0.0,"oi":21000.0,"net_change":0.0,"total_buy_quantity":16500.0,"total_sell_quantity":33500.0,"lower_circuit_limit":24.55,"upper_circuit_limit":130.55,"last_trade_time":"1757411871000","oi_day_high":21000.0,"oi_day_low":21000.0},"NSE_FO:IDEA25SEP7CE":{"ohlc":{"open":0.7,"high":0.85,"low":0.65,"close":0.85},"depth":{"buy":[{"quantity":23801175,"price":0.8,"orders":58},{"quantity":21299550,"price":0.75,"orders":40},{"quantity":17654325,"price":0.7,"orders":29},{"quantity":11650425,"price":0.65,"orders":29},{"quantity":24515925,"price":0.6,"orders":34}],"sell":[{"quantity":3931125,"price":0.85,"orders":28},{"quantity":18512025,"price":0.9,"orders":55},{"quantity":4717350,"price":0.95,"orders":36},{"quantity":2215725,"price":1.0,"orders":20},{"quantity":1000650,"price":1.05,"orders":7}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|94151","symbol":"IDEA25SEP7CE","last_price":0.85,"volume":394684950,"average_price":0.74,"oi":3.43437375E8,"net_change":0.2,"total_buy_quantity":2.92833075E8,"total_sell_quantity":4.9103325E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1757671197522","oi_day_high":4.1069535E8,"oi_day_low":3.43437375E8},"NSE_FO:CYIENT25SEP1180PE":{"ohlc":{"open":11.2,"high":13.3,"low":10.7,"close":11.0},"depth":{"buy":[{"quantity":425,"price":10.4,"orders":1},{"quantity":425,"price":10.35,"orders":1},{"quantity":425,"price":10.05,"orders":1},{"quantity":425,"price":10.0,"orders":1},{"quantity":425,"price":9.7,"orders":1}],"sell":[{"quantity":425,"price":10.9,"orders":1},{"quantity":425,"price":10.95,"orders":1},{"quantity":425,"price":11.2,"orders":1},{"quantity":425,"price":11.25,"orders":1},{"quantity":1275,"price":11.55,"orders":2}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|80035","symbol":"CYIENT25SEP1180PE","last_price":11.0,"volume":14875,"average_price":12.33,"oi":85000.0,"net_change":-1.05,"total_buy_quantity":122400.0,"total_sell_quantity":121975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.8,"last_trade_time":"1757670941194","oi_day_high":85000.0,"oi_day_low":76925.0},"NSE_FO:INDUSTOWER25SEP335CE":{"ohlc":{"open":24.0,"high":29.25,"low":24.0,"close":29.1},"depth":{"buy":[{"quantity":1700,"price":28.4,"orders":1},{"quantity":1700,"price":28.35,"orders":1},{"quantity":1700,"price":28.25,"orders":1},{"quantity":1700,"price":27.9,"orders":1},{"quantity":1700,"price":27.8,"orders":1}],"sell":[{"quantity":3400,"price":28.65,"orders":2},{"quantity":1700,"price":28.95,"orders":1},{"quantity":1700,"price":29.0,"orders":1},{"quantity":1700,"price":29.35,"orders":1},{"quantity":1700,"price":29.65,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|97206","symbol":"INDUSTOWER25SEP335CE","last_price":29.1,"volume":170000,"average_price":26.9,"oi":727600.0,"net_change":8.05,"total_buy_quantity":176800.0,"total_sell_quantity":202300.0,"lower_circuit_limit":1.05,"upper_circuit_limit":41.05,"last_trade_time":"1757670523892","oi_day_high":765000.0,"oi_day_low":727600.0},"NSE_FO:AMBER25SEP7200PE":{"ohlc":{"open":30.0,"high":34.15,"low":24.0,"close":24.0},"depth":{"buy":[{"quantity":100,"price":22.4,"orders":1},{"quantity":100,"price":22.35,"orders":1},{"quantity":100,"price":20.3,"orders":1},{"quantity":100,"price":20.25,"orders":1},{"quantity":100,"price":20.15,"orders":1}],"sell":[{"quantity":100,"price":24.9,"orders":1},{"quantity":100,"price":24.95,"orders":1},{"quantity":100,"price":27.05,"orders":1},{"quantity":100,"price":27.85,"orders":1},{"quantity":200,"price":27.9,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|65975","symbol":"AMBER25SEP7200PE","last_price":24.0,"volume":7200,"average_price":27.63,"oi":12000.0,"net_change":-8.4,"total_buy_quantity":28800.0,"total_sell_quantity":8500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":181.6,"last_trade_time":"1757670976738","oi_day_high":12000.0,"oi_day_low":10400.0},"NSE_FO:JIOFIN25SEP310PE":{"ohlc":{"open":5.35,"high":6.15,"low":5.0,"close":5.05},"depth":{"buy":[{"quantity":14100,"price":5.0,"orders":6},{"quantity":9400,"price":4.95,"orders":2},{"quantity":9400,"price":4.9,"orders":2},{"quantity":7050,"price":4.85,"orders":1},{"quantity":16450,"price":4.8,"orders":3}],"sell":[{"quantity":25850,"price":5.1,"orders":7},{"quantity":25850,"price":5.15,"orders":5},{"quantity":21150,"price":5.2,"orders":5},{"quantity":18800,"price":5.25,"orders":4},{"quantity":25850,"price":5.3,"orders":4}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|102880","symbol":"JIOFIN25SEP310PE","last_price":5.05,"volume":3287650,"average_price":5.47,"oi":4688250.0,"net_change":-0.75,"total_buy_quantity":618050.0,"total_sell_quantity":726150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.8,"last_trade_time":"1757671199910","oi_day_high":4749350.0,"oi_day_low":4352200.0},"NSE_FO:COFORGE25SEP1740PE":{"ohlc":{"open":28.7,"high":35.4,"low":25.95,"close":29.65},"depth":{"buy":[{"quantity":375,"price":29.3,"orders":1},{"quantity":375,"price":29.25,"orders":1},{"quantity":375,"price":28.75,"orders":1},{"quantity":750,"price":28.2,"orders":2},{"quantity":375,"price":27.55,"orders":1}],"sell":[{"quantity":375,"price":32.35,"orders":1},{"quantity":375,"price":32.45,"orders":1},{"quantity":375,"price":32.55,"orders":1},{"quantity":375,"price":32.75,"orders":1},{"quantity":1500,"price":32.8,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|77272","symbol":"COFORGE25SEP1740PE","last_price":29.65,"volume":151125,"average_price":30.18,"oi":88875.0,"net_change":-2.85,"total_buy_quantity":202125.0,"total_sell_quantity":71625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.75,"last_trade_time":"1757671163413","oi_day_high":95250.0,"oi_day_low":80625.0},"NSE_FO:IDFCFIRSTB25SEP68PE":{"ohlc":{"open":0.25,"high":0.35,"low":0.25,"close":0.3},"depth":{"buy":[{"quantity":769825,"price":0.25,"orders":15},{"quantity":1474725,"price":0.2,"orders":13},{"quantity":2587725,"price":0.15,"orders":21},{"quantity":2216725,"price":0.1,"orders":14},{"quantity":1233575,"price":0.05,"orders":9}],"sell":[{"quantity":92750,"price":0.3,"orders":5},{"quantity":287525,"price":0.35,"orders":8},{"quantity":222600,"price":0.4,"orders":3},{"quantity":213325,"price":0.45,"orders":2},{"quantity":417375,"price":0.5,"orders":5}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|96693","symbol":"IDFCFIRSTB25SEP68PE","last_price":0.3,"volume":1780800,"average_price":0.29,"oi":5871075.0,"net_change":0.0,"total_buy_quantity":8282575.0,"total_sell_quantity":2467150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1757670750751","oi_day_high":5963825.0,"oi_day_low":5759775.0},"NSE_FO:AUBANK25SEP730CE":{"ohlc":{"open":8.9,"high":10.6,"low":7.05,"close":7.35},"depth":{"buy":[{"quantity":2000,"price":7.15,"orders":2},{"quantity":3000,"price":7.1,"orders":3},{"quantity":2000,"price":7.05,"orders":2},{"quantity":1000,"price":7.0,"orders":1},{"quantity":1000,"price":6.95,"orders":1}],"sell":[{"quantity":2000,"price":7.3,"orders":2},{"quantity":1000,"price":7.35,"orders":1},{"quantity":2000,"price":7.4,"orders":2},{"quantity":1000,"price":7.45,"orders":1},{"quantity":1000,"price":7.5,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|65311","symbol":"AUBANK25SEP730CE","last_price":7.35,"volume":779000,"average_price":8.69,"oi":490000.0,"net_change":-1.05,"total_buy_quantity":177000.0,"total_sell_quantity":295000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.4,"last_trade_time":"1757671178634","oi_day_high":505000.0,"oi_day_low":421000.0},"NSE_FO:JINDALSTEL25SEP960PE":{"ohlc":{"open":2.0,"high":2.8,"low":1.95,"close":1.95},"depth":{"buy":[{"quantity":625,"price":1.95,"orders":1},{"quantity":1250,"price":1.9,"orders":2},{"quantity":625,"price":1.85,"orders":1},{"quantity":1250,"price":1.8,"orders":2},{"quantity":6250,"price":1.75,"orders":3}],"sell":[{"quantity":5625,"price":2.2,"orders":4},{"quantity":625,"price":2.25,"orders":1},{"quantity":1250,"price":2.3,"orders":2},{"quantity":6250,"price":2.35,"orders":3},{"quantity":4375,"price":2.4,"orders":3}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|102620","symbol":"JINDALSTEL25SEP960PE","last_price":1.95,"volume":56250,"average_price":2.19,"oi":139375.0,"net_change":-0.1,"total_buy_quantity":334375.0,"total_sell_quantity":93750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1757670617135","oi_day_high":145625.0,"oi_day_low":139375.0},"NSE_FO:ICICIBANK25SEP1400CE":{"ohlc":{"open":22.7,"high":29.95,"low":20.8,"close":27.8},"depth":{"buy":[{"quantity":1400,"price":27.8,"orders":2},{"quantity":2800,"price":27.7,"orders":3},{"quantity":700,"price":27.65,"orders":1},{"quantity":2800,"price":27.6,"orders":3},{"quantity":700,"price":27.55,"orders":1}],"sell":[{"quantity":4200,"price":28.2,"orders":4},{"quantity":700,"price":28.25,"orders":1},{"quantity":700,"price":28.3,"orders":1},{"quantity":700,"price":28.35,"orders":1},{"quantity":4900,"price":28.4,"orders":3}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|95102","symbol":"ICICIBANK25SEP1400CE","last_price":27.8,"volume":6402900,"average_price":25.23,"oi":2076900.0,"net_change":6.85,"total_buy_quantity":556500.0,"total_sell_quantity":331100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.35,"last_trade_time":"1757671199803","oi_day_high":2837800.0,"oi_day_low":2076900.0},"NSE_FO:PHOENIXLTD25SEP1500PE":{"ohlc":{"open":15.35,"high":17.2,"low":13.95,"close":14.25},"depth":{"buy":[{"quantity":350,"price":13.4,"orders":1},{"quantity":350,"price":13.35,"orders":1},{"quantity":350,"price":12.95,"orders":1},{"quantity":350,"price":12.4,"orders":1},{"quantity":700,"price":12.1,"orders":1}],"sell":[{"quantity":350,"price":15.05,"orders":1},{"quantity":350,"price":15.1,"orders":1},{"quantity":350,"price":15.15,"orders":1},{"quantity":350,"price":15.2,"orders":1},{"quantity":350,"price":15.35,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|116928","symbol":"PHOENIXLTD25SEP1500PE","last_price":14.25,"volume":25200,"average_price":15.07,"oi":140000.0,"net_change":-2.2,"total_buy_quantity":65450.0,"total_sell_quantity":54950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.1,"last_trade_time":"1757670932192","oi_day_high":142450.0,"oi_day_low":140000.0},"NSE_FO:EXIDEIND25SEP395CE":{"ohlc":{"open":32.5,"high":32.6,"low":28.1,"close":28.1},"depth":{"buy":[{"quantity":1800,"price":26.8,"orders":1},{"quantity":1800,"price":26.75,"orders":1},{"quantity":1800,"price":26.65,"orders":1},{"quantity":1800,"price":26.55,"orders":1},{"quantity":5400,"price":25.65,"orders":1}],"sell":[{"quantity":1800,"price":27.05,"orders":1},{"quantity":1800,"price":27.1,"orders":1},{"quantity":1800,"price":27.15,"orders":1},{"quantity":1800,"price":28.15,"orders":1},{"quantity":5400,"price":28.2,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|83911","symbol":"EXIDEIND25SEP395CE","last_price":28.1,"volume":10800,"average_price":31.6,"oi":208800.0,"net_change":-2.85,"total_buy_quantity":120600.0,"total_sell_quantity":190800.0,"lower_circuit_limit":12.65,"upper_circuit_limit":52.65,"last_trade_time":"1757660688783","oi_day_high":210600.0,"oi_day_low":208800.0},"NSE_FO:MAXHEALTH25SEP1160CE":{"ohlc":{"open":37.4,"high":41.0,"low":33.05,"close":40.0},"depth":{"buy":[{"quantity":525,"price":38.7,"orders":1},{"quantity":525,"price":38.65,"orders":1},{"quantity":525,"price":38.5,"orders":1},{"quantity":525,"price":37.85,"orders":1},{"quantity":525,"price":37.8,"orders":1}],"sell":[{"quantity":525,"price":39.2,"orders":1},{"quantity":525,"price":39.4,"orders":1},{"quantity":525,"price":39.45,"orders":1},{"quantity":525,"price":40.0,"orders":1},{"quantity":525,"price":40.25,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|112177","symbol":"MAXHEALTH25SEP1160CE","last_price":40.0,"volume":227325,"average_price":37.72,"oi":204225.0,"net_change":2.65,"total_buy_quantity":38325.0,"total_sell_quantity":50925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":83.9,"last_trade_time":"1757671180548","oi_day_high":212625.0,"oi_day_low":198975.0},"NSE_FO:BHEL25SEP210PE":{"ohlc":{"open":0.95,"high":1.1,"low":0.75,"close":0.75},"depth":{"buy":[{"quantity":5250,"price":0.75,"orders":2},{"quantity":5250,"price":0.7,"orders":2},{"quantity":91875,"price":0.65,"orders":8},{"quantity":149625,"price":0.6,"orders":10},{"quantity":299250,"price":0.55,"orders":10}],"sell":[{"quantity":13125,"price":0.8,"orders":3},{"quantity":15750,"price":0.85,"orders":5},{"quantity":26250,"price":0.9,"orders":8},{"quantity":23625,"price":0.95,"orders":8},{"quantity":23625,"price":1.0,"orders":7}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|73704","symbol":"BHEL25SEP210PE","last_price":0.75,"volume":1097250,"average_price":0.93,"oi":2989875.0,"net_change":-0.2,"total_buy_quantity":2165625.0,"total_sell_quantity":693000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1757671176296","oi_day_high":3089625.0,"oi_day_low":2982000.0},"NSE_FO:AMBUJACEM25SEP560PE":{"ohlc":{"open":10.05,"high":10.05,"low":6.2,"close":9.2},"depth":{"buy":[{"quantity":1050,"price":9.3,"orders":1},{"quantity":1050,"price":9.25,"orders":1},{"quantity":2100,"price":9.2,"orders":2},{"quantity":2100,"price":9.15,"orders":2},{"quantity":1050,"price":9.1,"orders":1}],"sell":[{"quantity":4200,"price":9.5,"orders":4},{"quantity":2100,"price":9.55,"orders":2},{"quantity":9450,"price":9.6,"orders":3},{"quantity":1050,"price":9.65,"orders":1},{"quantity":2100,"price":9.7,"orders":2}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|66387","symbol":"AMBUJACEM25SEP560PE","last_price":9.2,"volume":1249500,"average_price":8.03,"oi":1939350.0,"net_change":-1.15,"total_buy_quantity":196350.0,"total_sell_quantity":215250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.35,"last_trade_time":"1757671127087","oi_day_high":1939350.0,"oi_day_low":1896300.0},"NSE_FO:IRCTC25SEP700PE":{"ohlc":{"open":3.8,"high":4.85,"low":3.55,"close":3.85},"depth":{"buy":[{"quantity":875,"price":3.8,"orders":1},{"quantity":875,"price":3.75,"orders":1},{"quantity":1750,"price":3.7,"orders":2},{"quantity":1750,"price":3.65,"orders":2},{"quantity":28875,"price":3.6,"orders":3}],"sell":[{"quantity":3500,"price":3.9,"orders":4},{"quantity":5250,"price":3.95,"orders":6},{"quantity":1750,"price":4.0,"orders":2},{"quantity":3500,"price":4.05,"orders":4},{"quantity":1750,"price":4.1,"orders":2}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|101230","symbol":"IRCTC25SEP700PE","last_price":3.85,"volume":292250,"average_price":4.14,"oi":724500.0,"net_change":-0.25,"total_buy_quantity":380625.0,"total_sell_quantity":252000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.1,"last_trade_time":"1757671171378","oi_day_high":730625.0,"oi_day_low":695625.0},"NSE_FO:CIPLA25SEP1580PE":{"ohlc":{"open":29.15,"high":31.25,"low":25.0,"close":25.9},"depth":{"buy":[{"quantity":375,"price":25.75,"orders":1},{"quantity":375,"price":25.6,"orders":1},{"quantity":375,"price":25.55,"orders":1},{"quantity":375,"price":25.5,"orders":1},{"quantity":750,"price":25.3,"orders":1}],"sell":[{"quantity":375,"price":27.25,"orders":1},{"quantity":375,"price":27.35,"orders":1},{"quantity":375,"price":27.4,"orders":1},{"quantity":375,"price":27.45,"orders":1},{"quantity":375,"price":27.5,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|76042","symbol":"CIPLA25SEP1580PE","last_price":25.9,"volume":192000,"average_price":27.1,"oi":141750.0,"net_change":-7.15,"total_buy_quantity":122250.0,"total_sell_quantity":82875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.95,"last_trade_time":"1757671174858","oi_day_high":145125.0,"oi_day_low":120750.0},"NSE_FO:APLAPOLLO25SEP1600PE":{"ohlc":{"open":6.6,"high":7.5,"low":3.5,"close":3.95},"depth":{"buy":[{"quantity":350,"price":3.95,"orders":1},{"quantity":700,"price":3.9,"orders":2},{"quantity":700,"price":3.85,"orders":2},{"quantity":350,"price":3.8,"orders":1},{"quantity":350,"price":3.75,"orders":1}],"sell":[{"quantity":350,"price":4.1,"orders":1},{"quantity":700,"price":4.15,"orders":2},{"quantity":350,"price":4.2,"orders":1},{"quantity":700,"price":4.25,"orders":2},{"quantity":350,"price":4.3,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|67028","symbol":"APLAPOLLO25SEP1600PE","last_price":3.95,"volume":192850,"average_price":4.2,"oi":360850.0,"net_change":-3.95,"total_buy_quantity":144900.0,"total_sell_quantity":63700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.7,"last_trade_time":"1757671193906","oi_day_high":364700.0,"oi_day_low":360150.0},"NSE_FO:TATASTEEL25SEP152.5CE":{"ohlc":{"open":17.5,"high":18.3,"low":17.05,"close":18.3},"depth":{"buy":[{"quantity":5500,"price":17.95,"orders":1},{"quantity":5500,"price":17.85,"orders":1},{"quantity":5500,"price":16.8,"orders":1},{"quantity":22000,"price":16.75,"orders":1},{"quantity":66000,"price":16.1,"orders":2}],"sell":[{"quantity":5500,"price":18.25,"orders":1},{"quantity":5500,"price":18.5,"orders":1},{"quantity":22000,"price":18.55,"orders":1},{"quantity":93500,"price":18.8,"orders":3},{"quantity":55000,"price":19.1,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|128687","symbol":"TATASTEEL25SEP152.5CE","last_price":18.3,"volume":27500,"average_price":17.51,"oi":819500.0,"net_change":0.7,"total_buy_quantity":352000.0,"total_sell_quantity":357500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.9,"last_trade_time":"1757666367984","oi_day_high":836000.0,"oi_day_low":819500.0},"NSE_FO:GODREJCP25SEP1260CE":{"ohlc":{"open":26.0,"high":26.0,"low":15.0,"close":17.55},"depth":{"buy":[{"quantity":4000,"price":17.55,"orders":1},{"quantity":500,"price":17.35,"orders":1},{"quantity":1500,"price":17.3,"orders":3},{"quantity":1000,"price":17.25,"orders":1},{"quantity":500,"price":17.2,"orders":1}],"sell":[{"quantity":500,"price":17.85,"orders":1},{"quantity":1000,"price":17.9,"orders":2},{"quantity":1000,"price":17.95,"orders":2},{"quantity":4000,"price":18.0,"orders":7},{"quantity":1000,"price":18.1,"orders":2}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|86436","symbol":"GODREJCP25SEP1260CE","last_price":17.55,"volume":1347000,"average_price":17.37,"oi":535000.0,"net_change":-8.0,"total_buy_quantity":292000.0,"total_sell_quantity":152500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.55,"last_trade_time":"1757671191819","oi_day_high":670000.0,"oi_day_low":408500.0},"NSE_FO:PIDILITIND25SEP3060PE":{"ohlc":{"open":35.95,"high":36.05,"low":23.75,"close":32.8},"depth":{"buy":[{"quantity":1500,"price":32.0,"orders":1},{"quantity":250,"price":30.45,"orders":1},{"quantity":250,"price":30.35,"orders":1},{"quantity":250,"price":30.3,"orders":1},{"quantity":250,"price":30.05,"orders":1}],"sell":[{"quantity":250,"price":32.75,"orders":1},{"quantity":250,"price":32.8,"orders":1},{"quantity":250,"price":32.85,"orders":1},{"quantity":250,"price":32.95,"orders":1},{"quantity":250,"price":34.6,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|117488","symbol":"PIDILITIND25SEP3060PE","last_price":32.8,"volume":14000,"average_price":29.4,"oi":23500.0,"net_change":-2.0,"total_buy_quantity":63000.0,"total_sell_quantity":33000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.05,"last_trade_time":"1757671193213","oi_day_high":24500.0,"oi_day_low":23000.0},"NSE_FO:360ONE25SEP1040PE":{"ohlc":{"open":17.9,"high":19.9,"low":13.05,"close":13.25},"depth":{"buy":[{"quantity":500,"price":12.55,"orders":1},{"quantity":500,"price":12.5,"orders":1},{"quantity":500,"price":10.85,"orders":1},{"quantity":13500,"price":10.8,"orders":1},{"quantity":5000,"price":10.7,"orders":1}],"sell":[{"quantity":500,"price":13.85,"orders":1},{"quantity":500,"price":13.9,"orders":1},{"quantity":500,"price":13.95,"orders":1},{"quantity":500,"price":17.05,"orders":1},{"quantity":9000,"price":17.1,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|62718","symbol":"360ONE25SEP1040PE","last_price":13.25,"volume":123500,"average_price":18.35,"oi":92000.0,"net_change":-4.75,"total_buy_quantity":103500.0,"total_sell_quantity":61000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.2,"last_trade_time":"1757670641155","oi_day_high":116500.0,"oi_day_low":87000.0},"NSE_FO:HAL25SEP4300PE":{"ohlc":{"open":13.75,"high":14.0,"low":5.9,"close":6.0},"depth":{"buy":[{"quantity":600,"price":5.85,"orders":4},{"quantity":1800,"price":5.8,"orders":3},{"quantity":150,"price":5.75,"orders":1},{"quantity":150,"price":5.7,"orders":1},{"quantity":150,"price":5.65,"orders":1}],"sell":[{"quantity":150,"price":6.0,"orders":1},{"quantity":300,"price":6.05,"orders":2},{"quantity":450,"price":6.1,"orders":3},{"quantity":300,"price":6.15,"orders":2},{"quantity":750,"price":6.2,"orders":5}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|87830","symbol":"HAL25SEP4300PE","last_price":6.0,"volume":841050,"average_price":8.24,"oi":576900.0,"net_change":-7.1,"total_buy_quantity":227850.0,"total_sell_quantity":153750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.3,"last_trade_time":"1757671186276","oi_day_high":587100.0,"oi_day_low":414300.0},"NSE_FO:BPCL25SEP310CE":{"ohlc":{"open":14.75,"high":14.75,"low":11.7,"close":12.0},"depth":{"buy":[{"quantity":1975,"price":11.9,"orders":1},{"quantity":1975,"price":11.85,"orders":1},{"quantity":1975,"price":11.8,"orders":1},{"quantity":1975,"price":11.75,"orders":1},{"quantity":3950,"price":11.6,"orders":2}],"sell":[{"quantity":1975,"price":12.1,"orders":1},{"quantity":1975,"price":12.2,"orders":1},{"quantity":1975,"price":12.3,"orders":1},{"quantity":1975,"price":12.35,"orders":1},{"quantity":21725,"price":12.45,"orders":3}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|75459","symbol":"BPCL25SEP310CE","last_price":12.0,"volume":235025,"average_price":13.44,"oi":448325.0,"net_change":-1.9,"total_buy_quantity":292300.0,"total_sell_quantity":264650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.9,"last_trade_time":"1757671152518","oi_day_high":460175.0,"oi_day_low":436475.0},"NSE_FO:BSE25SEP2200CE":{"ohlc":{"open":98.0,"high":111.95,"low":91.35,"close":100.05},"depth":{"buy":[{"quantity":1125,"price":100.05,"orders":2},{"quantity":375,"price":100.0,"orders":1},{"quantity":375,"price":99.8,"orders":1},{"quantity":375,"price":99.75,"orders":1},{"quantity":750,"price":99.65,"orders":2}],"sell":[{"quantity":1875,"price":101.0,"orders":5},{"quantity":375,"price":101.25,"orders":1},{"quantity":1500,"price":101.3,"orders":3},{"quantity":750,"price":101.35,"orders":2},{"quantity":375,"price":101.4,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|76240","symbol":"BSE25SEP2200CE","last_price":100.05,"volume":5800500,"average_price":102.94,"oi":1371750.0,"net_change":9.9,"total_buy_quantity":160125.0,"total_sell_quantity":204000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":200.05,"last_trade_time":"1757671199567","oi_day_high":1623750.0,"oi_day_low":1371750.0},"NSE_FO:IGL25SEP205CE":{"ohlc":{"open":12.4,"high":13.0,"low":10.25,"close":10.6},"depth":{"buy":[{"quantity":8250,"price":10.6,"orders":3},{"quantity":2750,"price":10.5,"orders":1},{"quantity":2750,"price":10.45,"orders":1},{"quantity":2750,"price":10.3,"orders":1},{"quantity":8250,"price":9.85,"orders":1}],"sell":[{"quantity":2750,"price":10.75,"orders":1},{"quantity":2750,"price":10.8,"orders":1},{"quantity":2750,"price":10.85,"orders":1},{"quantity":2750,"price":10.95,"orders":1},{"quantity":5500,"price":11.35,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|95067","symbol":"IGL25SEP205CE","last_price":10.6,"volume":123750,"average_price":10.99,"oi":409750.0,"net_change":-0.2,"total_buy_quantity":321750.0,"total_sell_quantity":277750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.8,"last_trade_time":"1757671104475","oi_day_high":423500.0,"oi_day_low":409750.0},"NSE_FO:LT25SEP3550CE":{"ohlc":{"open":54.25,"high":77.0,"low":53.6,"close":67.7},"depth":{"buy":[{"quantity":175,"price":66.2,"orders":1},{"quantity":350,"price":66.15,"orders":2},{"quantity":350,"price":66.1,"orders":2},{"quantity":700,"price":66.05,"orders":3},{"quantity":175,"price":65.7,"orders":1}],"sell":[{"quantity":175,"price":67.7,"orders":1},{"quantity":350,"price":67.75,"orders":2},{"quantity":175,"price":67.8,"orders":1},{"quantity":350,"price":68.0,"orders":2},{"quantity":175,"price":68.05,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|105072","symbol":"LT25SEP3550CE","last_price":67.7,"volume":844550,"average_price":66.82,"oi":183750.0,"net_change":17.15,"total_buy_quantity":92750.0,"total_sell_quantity":35875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":213.25,"last_trade_time":"1757671194463","oi_day_high":297325.0,"oi_day_low":177450.0},"NSE_FO:PETRONET25SEP270CE":{"ohlc":{"open":13.2,"high":14.7,"low":11.0,"close":11.55},"depth":{"buy":[{"quantity":1800,"price":11.65,"orders":1},{"quantity":1800,"price":11.6,"orders":1},{"quantity":1800,"price":11.5,"orders":1},{"quantity":1800,"price":11.4,"orders":1},{"quantity":1800,"price":11.25,"orders":1}],"sell":[{"quantity":1800,"price":11.8,"orders":1},{"quantity":1800,"price":11.9,"orders":1},{"quantity":1800,"price":11.95,"orders":1},{"quantity":1800,"price":12.15,"orders":1},{"quantity":7200,"price":12.35,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|122430","symbol":"PETRONET25SEP270CE","last_price":11.55,"volume":273600,"average_price":13.01,"oi":759600.0,"net_change":-1.5,"total_buy_quantity":225000.0,"total_sell_quantity":279000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.05,"last_trade_time":"1757670846079","oi_day_high":815400.0,"oi_day_low":738000.0},"NSE_FO:HUDCO25SEP205PE":{"ohlc":{"open":1.4,"high":1.65,"low":1.3,"close":1.35},"depth":{"buy":[{"quantity":5550,"price":1.3,"orders":2},{"quantity":11100,"price":1.25,"orders":4},{"quantity":8325,"price":1.2,"orders":3},{"quantity":16650,"price":1.15,"orders":2},{"quantity":5550,"price":1.1,"orders":2}],"sell":[{"quantity":11100,"price":1.4,"orders":4},{"quantity":8325,"price":1.45,"orders":3},{"quantity":8325,"price":1.5,"orders":3},{"quantity":16650,"price":1.55,"orders":2},{"quantity":2775,"price":1.6,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|92386","symbol":"HUDCO25SEP205PE","last_price":1.35,"volume":144300,"average_price":1.48,"oi":457875.0,"net_change":-0.25,"total_buy_quantity":355200.0,"total_sell_quantity":396825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1757670866554","oi_day_high":457875.0,"oi_day_low":410700.0},"NSE_FO:TATATECH25SEP660PE":{"ohlc":{"open":2.85,"high":2.95,"low":2.25,"close":2.3},"depth":{"buy":[{"quantity":2400,"price":2.25,"orders":3},{"quantity":2400,"price":2.2,"orders":3},{"quantity":1600,"price":2.15,"orders":2},{"quantity":800,"price":2.1,"orders":1},{"quantity":8000,"price":2.05,"orders":4}],"sell":[{"quantity":1600,"price":2.35,"orders":2},{"quantity":1600,"price":2.4,"orders":2},{"quantity":2400,"price":2.45,"orders":3},{"quantity":2400,"price":2.5,"orders":3},{"quantity":10400,"price":2.55,"orders":5}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|141022","symbol":"TATATECH25SEP660PE","last_price":2.3,"volume":73600,"average_price":2.52,"oi":419200.0,"net_change":-0.85,"total_buy_quantity":157600.0,"total_sell_quantity":137600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1757671011696","oi_day_high":423200.0,"oi_day_low":393600.0},"NSE_FO:NYKAA25SEP235CE":{"ohlc":{"open":7.4,"high":8.95,"low":6.5,"close":7.85},"depth":{"buy":[{"quantity":3125,"price":7.85,"orders":1},{"quantity":3125,"price":7.8,"orders":1},{"quantity":6250,"price":7.75,"orders":2},{"quantity":3125,"price":7.65,"orders":1},{"quantity":3125,"price":7.6,"orders":1}],"sell":[{"quantity":6250,"price":8.05,"orders":2},{"quantity":3125,"price":8.15,"orders":1},{"quantity":3125,"price":8.2,"orders":1},{"quantity":3125,"price":8.25,"orders":1},{"quantity":6250,"price":8.4,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|119060","symbol":"NYKAA25SEP235CE","last_price":7.85,"volume":446875,"average_price":7.98,"oi":471875.0,"net_change":0.2,"total_buy_quantity":425000.0,"total_sell_quantity":384375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.65,"last_trade_time":"1757671115734","oi_day_high":521875.0,"oi_day_low":468750.0},"NSE_FO:OIL25SEP390PE":{"ohlc":{"open":6.25,"high":7.0,"low":4.55,"close":4.75},"depth":{"buy":[{"quantity":1400,"price":4.75,"orders":1},{"quantity":61600,"price":4.7,"orders":5},{"quantity":5600,"price":4.65,"orders":4},{"quantity":5600,"price":4.6,"orders":4},{"quantity":4200,"price":4.55,"orders":3}],"sell":[{"quantity":2800,"price":4.85,"orders":2},{"quantity":2800,"price":4.9,"orders":2},{"quantity":4200,"price":4.95,"orders":3},{"quantity":4200,"price":5.0,"orders":3},{"quantity":5600,"price":5.05,"orders":4}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|114858","symbol":"OIL25SEP390PE","last_price":4.75,"volume":457800,"average_price":5.4,"oi":330400.0,"net_change":-1.65,"total_buy_quantity":333200.0,"total_sell_quantity":322000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.4,"last_trade_time":"1757671090934","oi_day_high":371000.0,"oi_day_low":312200.0},"NSE_FO:INDIANB25SEP650CE":{"ohlc":{"open":48.0,"high":52.25,"low":48.0,"close":52.2},"depth":{"buy":[{"quantity":1000,"price":49.65,"orders":1},{"quantity":1000,"price":49.6,"orders":1},{"quantity":1000,"price":49.25,"orders":1},{"quantity":1000,"price":48.95,"orders":1},{"quantity":1000,"price":48.9,"orders":1}],"sell":[{"quantity":2000,"price":50.15,"orders":2},{"quantity":1000,"price":50.2,"orders":1},{"quantity":1000,"price":50.25,"orders":1},{"quantity":1000,"price":50.35,"orders":1},{"quantity":1000,"price":51.15,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|96189","symbol":"INDIANB25SEP650CE","last_price":52.2,"volume":11000,"average_price":50.09,"oi":116000.0,"net_change":2.2,"total_buy_quantity":107000.0,"total_sell_quantity":93000.0,"lower_circuit_limit":15.75,"upper_circuit_limit":84.25,"last_trade_time":"1757665579865","oi_day_high":117000.0,"oi_day_low":113000.0},"NSE_FO:ABB25SEP5000CE":{"ohlc":{"open":265.25,"high":285.0,"low":252.95,"close":283.35},"depth":{"buy":[{"quantity":250,"price":275.25,"orders":2},{"quantity":125,"price":275.2,"orders":1},{"quantity":125,"price":275.1,"orders":1},{"quantity":375,"price":262.45,"orders":1},{"quantity":1000,"price":247.25,"orders":1}],"sell":[{"quantity":125,"price":284.55,"orders":1},{"quantity":125,"price":284.65,"orders":1},{"quantity":125,"price":284.75,"orders":1},{"quantity":375,"price":287.0,"orders":2},{"quantity":500,"price":296.5,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|62854","symbol":"ABB25SEP5000CE","last_price":283.35,"volume":12375,"average_price":275.82,"oi":58625.0,"net_change":18.1,"total_buy_quantity":10875.0,"total_sell_quantity":11250.0,"lower_circuit_limit":40.45,"upper_circuit_limit":490.05,"last_trade_time":"1757671067607","oi_day_high":61375.0,"oi_day_low":58625.0},"NSE_FO:PGEL25SEP540CE":{"ohlc":{"open":43.6,"high":45.7,"low":33.75,"close":39.7},"depth":{"buy":[{"quantity":1400,"price":39.6,"orders":2},{"quantity":2100,"price":39.55,"orders":2},{"quantity":700,"price":39.15,"orders":1},{"quantity":700,"price":39.1,"orders":1},{"quantity":700,"price":38.75,"orders":1}],"sell":[{"quantity":700,"price":41.1,"orders":1},{"quantity":2100,"price":41.4,"orders":1},{"quantity":2100,"price":41.95,"orders":1},{"quantity":2800,"price":42.05,"orders":1},{"quantity":3500,"price":42.25,"orders":1}]},"timestamp":"2025-09-12T15:45:57.845+05:30","instrument_token":"NSE_FO|36502","symbol":"PGEL25SEP540CE","last_price":39.7,"volume":85400,"average_price":38.08,"oi":211400.0,"net_change":-1.6,"total_buy_quantity":140000.0,"total_sell_quantity":90300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.45,"last_trade_time":"1757671160416","oi_day_high":230300.0,"oi_day_low":211400.0}}}